元大高股息 (0056)-元大-林森券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－元大-林森券商分點個股進出

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-林森券商分點個股進出
元大-林森券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	2.4	39.50	12.3	39.52	39.50	-9.9	27,717	-0.04%
2024/05/20	2.2	39.62	11.2	39.60	39.66	-8.9	27,847	-0.03%
2024/05/17	3.8	39.55	1.6	39.58	39.51	2.3	28,163	0.01%
2024/05/16	0	39.61	2.8	39.62	39.60	-2.8	28,312	-0.01%
2024/05/15	5.1	39.27	28	39.53	39.30	-22.9	28,593	-0.08%
2024/05/14	1.2	39.18	13.2	39.20	39.26	-12	29,207	-0.04%
2024/05/13	2.5	39.02	2	39.07	39.04	0.5	29,257	0.00%
2024/05/10	0.1	38.95	1.4	38.96	39.04	-1.3	29,446	0.00%
2024/05/09	1.5	38.95	3	39.00	38.92	-1.6	29,421	-0.01%
2024/05/08	3.1	39.00	17	39.03	39.02	-13.9	29,501	-0.05%
2024/05/07	4.1	38.93	12	38.97	38.97	-7.9	29,676	-0.03%
2024/05/06	0	38.84	5	38.77	38.88	-5	29,727	-0.02%
2024/05/03	40	38.63	15	38.65	38.45	25	29,694	0.08%
2024/05/02	16.7	38.13	9.1	38.37	38.35	7.6	29,894	0.03%
2024/04/30	2.2	38.33	9.3	38.33	38.32	-7.1	29,995	-0.02%
2024/04/29	2.3	38.32	4.1	38.29	38.34	-1.8	30,224	-0.01%
2024/04/26	16.2	37.79	3.3	37.75	37.69	12.9	30,421	0.04%
2024/04/25	30.7	37.56	1	37.62	37.51	29.7	30,629	0.10%
2024/04/24	3.1	37.74	1	37.54	37.85	2.1	31,019	0.01%
2024/04/23	49.4	37.12	1.1	37.19	37.12	48.3	32,830	0.15%
2024/04/22	38.2	37.10	110.1	36.94	36.92	-71.9	34,650	-0.21%	大賣/
2024/04/19	113.2	37.43	100.7	37.30	37.27	12.5	34,860	0.04%	大買/
2024/04/18	40	38.16	4	38.15	38.18	36	33,506	0.11%
2024/04/17	163	38.80	18	38.83	38.94	145	32,984	0.44%	大買/鉅額交易
2024/04/16	125.8	38.68	18	38.46	38.49	107.8	32,116	0.34%	大買/鉅額交易
2024/04/15	112.1	39.69	2	39.69	39.62	110.1	30,685	0.36%	大買/鉅額交易
2024/04/12	9.2	40.01	0	0.00	39.98	9.2	30,281	0.03%
2024/04/11	32.3	39.92	20.1	40.00	40.09	12.2	30,433	0.04%
2024/04/10	7.4	40.25	4.7	40.21	40.20	2.6	30,557	0.01%
2024/04/09	8.2	39.97	5	39.99	39.99	3.2	31,635	0.01%
2024/04/08	23	39.87	12.5	39.83	39.92	10.5	31,929	0.03%
2024/04/03	2.6	39.81	1.5	40.24	39.75	1.2	31,830	0.00%
2024/04/02	6.2	39.83	0.5	39.76	39.88	5.7	31,934	0.02%
2024/04/01	6.5	39.68	0.5	39.75	39.59	6	32,441	0.02%
2024/03/29	1.2	39.67	19.5	39.75	39.86	-18.3	32,753	-0.06%
2024/03/28	4	39.51	24.2	39.55	39.74	-20.2	32,919	-0.06%
2024/03/27	4.2	39.48	6.6	39.37	39.55	-2.4	33,013	-0.01%
2024/03/26	10.6	39.14	28.6	39.32	39.24	-18	33,076	-0.05%
2024/03/25	11.3	39.72	8	39.68	39.62	3.3	33,059	0.01%
2024/03/22	13.9	39.78	13.1	39.91	39.80	0.7	33,201	0.00%
2024/03/21	11.1	39.83	3	39.80	39.93	8.1	33,133	0.02%
2024/03/20	4.4	39.73	4.1	39.96	39.63	0.3	33,302	0.00%
2024/03/19	66.2	39.62	8.3	39.48	39.70	57.9	33,682	0.17%
2024/03/18	10.4	39.10	75.6	39.08	39.36	-65.2	34,225	-0.19%
2024/03/15	3.3	38.91	10.5	38.99	39.02	-7.2	34,152	-0.02%
2024/03/14	12	38.96	5.1	38.91	38.72	6.9	33,922	0.02%
2024/03/13	17.6	39.08	9.7	39.05	39.08	7.9	33,830	0.02%
2024/03/12	1.4	38.91	31.8	38.75	38.99	-30.4	33,698	-0.09%
2024/03/11	6.8	38.48	69.1	38.46	38.43	-62.3	33,783	-0.18%
2024/03/08	7.1	38.58	133.7	38.72	38.45	-126.6	33,669	-0.38%	大賣/鉅額交易
2024/03/07	4.4	38.57	27.2	38.62	38.68	-22.8	33,152	-0.07%
2024/03/06	0.2	38.52	57.4	38.48	38.53	-57.2	32,892	-0.17%
2024/03/05	3.7	37.99	1.9	38.12	38.16	1.9	32,576	0.01%
2024/03/04	5.9	38.01	9.9	38.12	38.00	-4	32,498	-0.01%
2024/03/01	0.1	37.77	5.2	37.78	37.74	-5.2	32,039	-0.02%
2024/02/29	16.8	37.53	22	37.59	37.70	-5.2	32,168	-0.02%
2024/02/27	20.1	37.40	21	37.40	37.51	-0.9	32,028	0.00%
2024/02/26	0.2	37.64	11.9	37.61	37.68	-11.7	31,870	-0.04%
2024/02/23	47.1	37.78	31.5	37.89	37.59	15.6	31,783	0.05%
2024/02/22	5.5	37.54	11.7	37.61	37.65	-6.2	32,100	-0.02%
2024/02/21	6.4	37.32	17	37.31	37.29	-10.6	31,762	-0.03%
2024/02/20	41.5	37.35	19.6	37.38	37.39	21.9	31,741	0.07%
2024/02/19	6.1	37.07	5.3	37.12	37.14	0.8	31,436	0.00%
2024/02/16	2.9	37.11	66.1	37.10	37.07	-63.2	31,677	-0.20%
2024/02/15	12	36.78	135.5	36.81	36.86	-123.5	31,353	-0.39%	大賣/鉅額交易
2024/02/05	16.9	36.35	36	36.42	36.45	-19.1	30,608	-0.06%
2024/02/02	1.4	36.50	3.1	36.49	36.45	-1.8	30,525	-0.01%
2024/02/01	1	36.28	3.3	36.30	36.30	-2.2	30,337	-0.01%
2024/01/31	5.2	36.17	7.6	36.18	36.20	-2.4	30,544	-0.01%
2024/01/30	9.1	36.37	8	36.34	36.36	1.1	30,496	0.00%
2024/01/29	2.4	36.25	31.3	36.15	36.28	-28.9	30,526	-0.09%
2024/01/26	19.1	36.18	10	36.14	36.07	9.1	30,394	0.03%
2024/01/25	1.2	36.35	16	36.34	36.29	-14.8	30,391	-0.05%
2024/01/24	18.2	36.25	2.9	36.29	36.23	15.3	30,277	0.05%
2024/01/23	1.5	36.14	22.3	36.19	36.20	-20.8	30,812	-0.07%
2024/01/22	5.4	36.04	31	36.09	36.14	-25.6	30,686	-0.08%
2024/01/19	22.8	35.43	23.2	35.42	35.65	-0.4	30,473	0.00%
2024/01/18	33	35.11	7.5	35.26	35.12	25.5	31,058	0.08%
2024/01/17	159.9	35.39	4.1	35.44	35.19	155.7	30,727	0.51%	大買/鉅額交易
2024/01/16	107	36.25	8.1	36.28	36.37	98.8	29,046	0.34%	大買/
2024/01/15	73.9	36.40	2	36.46	36.42	71.9	27,642	0.26%
2024/01/12	25.4	36.32	4	36.26	36.33	21.3	27,656	0.08%
2024/01/11	24.8	36.35	27	36.35	36.39	-2.2	28,953	-0.01%
2024/01/10	24.8	36.26	37.2	36.27	36.24	-12.4	31,275	-0.04%
2024/01/09	8.7	36.55	7.5	36.51	36.49	1.2	32,297	0.00%
2024/01/08	4.1	36.63	9.4	36.66	36.57	-5.3	32,979	-0.02%
2024/01/05	18.8	36.59	13.1	36.61	36.55	5.8	33,330	0.02%
2024/01/04	23.7	36.63	12	36.60	36.59	11.7	33,253	0.04%
2024/01/03	46.3	36.72	45.5	36.72	36.68	0.8	33,531	0.00%
2024/01/02	15.1	37.15	1.8	37.46	37.17	13.2	32,601	0.04%
2023/12/29	2.1	37.40	5.5	37.38	37.40	-3.4	32,410	-0.01%
2023/12/28	35.3	37.45	12.8	37.35	37.33	22.5	32,806	0.07%
2023/12/27	5.3	37.34	55.8	37.34	37.42	-50.5	33,456	-0.15%
2023/12/26	8.2	36.92	7.6	36.92	37.00	0.5	33,230	0.00%
2023/12/25	19	36.64	12.3	36.64	36.65	6.7	32,781	0.02%
2023/12/22	6.2	36.34	22.1	36.32	36.37	-15.9	32,487	-0.05%
2023/12/21	3.1	36.21	2.1	36.31	36.33	0.9	32,461	0.00%
2023/12/20	0.5	36.48	20	36.39	36.57	-19.5	32,376	-0.06%
2023/12/19	24.3	36.03	43	36.03	36.10	-18.7	32,120	-0.06%
2023/12/18	1.3	36.34	0	0.00	36.38	1.3	32,281	0.00%
2023/12/15	17.4	36.44	94.6	36.56	36.36	-77.2	32,159	-0.24%
2023/12/14	24.4	36.44	54.4	36.47	36.55	-30	31,933	-0.09%
2023/12/13	33.3	35.99	64.4	35.99	36.06	-31.1	31,472	-0.10%
2023/12/12	5.5	35.60	2.6	35.62	35.58	3	30,915	0.01%
2023/12/11	18.1	35.47	4.1	35.47	35.47	14	30,849	0.05%
2023/12/08	0.1	35.53	11.5	35.51	35.42	-11.5	30,809	-0.04%
2023/12/07	22.1	35.25	5.3	35.31	35.25	16.8	30,780	0.05%
2023/12/06	1.5	35.26	22.5	35.28	35.31	-21.1	31,299	-0.07%
2023/12/05	8.9	34.97	4.9	34.97	35.05	4	31,001	0.01%
2023/12/04	6.6	35.22	11.1	35.25	35.19	-4.5	30,868	-0.01%
2023/12/01	2	35.05	5.3	35.12	35.13	-3.4	30,932	-0.01%
2023/11/30	14.8	35.01	0	35.09	35.08	14.8	30,907	0.05%
2023/11/29	3.2	35.08	7.3	35.10	35.09	-4.1	30,961	-0.01%
2023/11/28	17	34.84	3	34.89	34.90	14	30,789	0.05%
2023/11/27	4.3	34.87	13.4	34.88	34.75	-9	30,758	-0.03%
2023/11/24	10.6	34.96	5.4	34.97	34.94	5.2	30,597	0.02%
2023/11/23	20.3	35.03	3.4	35.00	34.97	16.8	30,643	0.05%
2023/11/22	43.2	35.01	2	35.03	35.05	41.2	30,857	0.13%
2023/11/21	16.2	35.23	22.7	35.24	35.30	-6.5	31,044	-0.02%
2023/11/20	15.2	34.79	0.6	34.92	34.90	14.6	31,152	0.05%
2023/11/17	3.1	34.86	3.1	34.89	34.82	0	31,201	0.00%
2023/11/16	31.6	34.77	4	34.71	34.77	27.6	31,282	0.09%
2023/11/15	13.2	34.85	61.3	34.94	34.83	-48.1	31,235	-0.15%
2023/11/14	12.8	34.61	9	34.62	34.68	3.7	31,232	0.01%
2023/11/13	0	0.00	7	34.57	34.54	-7	31,300	-0.02%
2023/11/10	5.1	34.38	0	0.00	34.43	5.1	31,543	0.02%
2023/11/09	4	34.51	11.6	34.49	34.55	-7.6	31,693	-0.02%
2023/11/08	4.2	34.55	9.3	34.64	34.54	-5.1	32,047	-0.02%
2023/11/07	9.2	34.18	10	34.11	34.23	-0.8	32,009	0.00%
2023/11/06	1	34.19	5.1	34.16	34.24	-4.1	32,783	-0.01%
2023/11/03	5.2	33.68	8.2	33.68	33.69	-3	32,772	-0.01%
2023/11/02	11.2	33.44	4	33.47	33.52	7.2	33,164	0.02%
2023/11/01	24.2	32.79	4.1	32.85	32.89	20	33,528	0.06%
2023/10/31	35	32.85	1	32.69	32.69	34	34,305	0.10%
2023/10/30	15.3	33.17	0	0.00	33.23	15.3	35,099	0.04%
2023/10/27	17.7	33.17	1	33.28	33.13	16.6	35,971	0.05%
2023/10/26	33.1	33.01	0.1	33.08	33.10	33.1	37,274	0.09%
2023/10/25	8.1	33.61	2	33.64	33.62	6.1	37,595	0.02%
2023/10/24	38.7	33.08	9	33.13	33.47	29.7	38,032	0.08%
2023/10/23	32.3	33.15	6.1	33.10	33.08	26.2	38,620	0.07%
2023/10/20	82	33.13	22	33.25	33.40	60	39,802	0.15%
2023/10/19	94.6	33.54	6	33.63	33.65	88.6	41,284	0.21%
2023/10/18	210.1	34.85	3	35.03	34.90	207.1	40,573	0.51%	大買/鉅額交易
2023/10/17	61.1	35.43	11	35.70	35.27	50.1	38,508	0.13%
2023/10/16	87.1	35.49	23.5	35.50	35.52	63.6	38,342	0.17%
2023/10/13	27.6	35.70	10.3	35.67	35.72	17.3	38,793	0.04%
2023/10/12	4.1	35.88	16.5	35.87	35.98	-12.4	39,925	-0.03%
2023/10/11	31	35.97	15.9	35.93	35.78	15	41,376	0.04%
2023/10/06	16.3	35.77	5.2	35.77	35.79	11.1	42,535	0.03%
2023/10/05	3.1	35.62	7.2	35.67	35.69	-4.1	43,168	-0.01%
2023/10/04	28.9	35.17	3	35.28	35.39	25.9	43,474	0.06%
2023/10/03	57.6	35.79	2.1	35.95	35.60	55.5	43,353	0.13%
2023/10/02	0.8	35.72	48.3	35.67	35.74	-47.5	43,325	-0.11%
2023/09/28	2	35.00	13	35.11	35.06	-11	43,861	-0.03%
2023/09/27	9.6	34.80	3	34.80	34.87	6.6	44,651	0.01%
2023/09/26	16.2	34.91	0.4	35.00	34.76	15.8	45,761	0.03%
2023/09/25	11.2	35.02	5.2	35.05	35.08	6.1	46,125	0.01%
2023/09/22	2.1	34.70	17	34.77	34.89	-14.9	46,174	-0.03%
2023/09/21	35.6	34.62	2	34.66	34.70	33.6	46,266	0.07%
2023/09/20	6.3	35.14	12	35.05	35.05	-5.7	45,945	-0.01%
2023/09/19	2.8	35.17	0.3	35.19	35.14	2.5	46,493	0.01%
2023/09/18	3.5	35.27	2.8	35.33	35.31	0.8	46,664	0.00%
2023/09/15	6.5	35.48	15.7	35.53	35.58	-9.2	46,803	-0.02%
2023/09/14	3	35.24	24.2	35.28	35.31	-21.2	46,953	-0.05%
2023/09/13	4	34.82	0	0.00	34.86	4	47,064	0.01%
2023/09/12	8	34.67	56.1	34.72	34.80	-48.1	47,518	-0.10%
2023/09/11	31.8	34.74	12.6	34.84	34.79	19.1	48,056	0.04%
2023/09/08	2.5	35.38	0.2	35.46	35.42	2.3	47,956	0.00%
2023/09/07	7	35.48	5.5	35.50	35.45	1.5	48,886	0.00%
2023/09/06	4.6	35.57	12	35.61	35.60	-7.4	49,568	-0.01%
2023/09/05	14.2	35.33	50	35.33	35.43	-35.8	49,852	-0.07%
2023/09/04	14.9	35.10	13.1	35.12	35.27	1.8	50,141	0.00%
2023/09/01	7.3	35.16	3.3	35.31	35.12	4	50,299	0.01%
2023/08/31	14	35.22	1.1	35.28	35.31	12.9	50,522	0.03%
2023/08/30	8	35.48	51	35.43	35.35	-43	50,824	-0.08%
2023/08/29	8.3	35.15	4.3	35.02	35.16	3.9	51,337	0.01%
2023/08/28	9.2	34.99	4.1	35.07	35.06	5.1	51,398	0.01%
2023/08/25	18.4	35.29	1	35.38	35.14	17.4	51,319	0.03%
2023/08/24	34.1	36.01	38.2	35.96	35.76	-4.1	51,396	-0.01%
2023/08/23	2.1	35.16	11.8	35.37	35.43	-9.7	51,458	-0.02%
2023/08/22	1.2	35.16	45.8	35.15	35.11	-44.6	52,007	-0.09%
2023/08/21	3.1	34.84	25.4	34.91	34.85	-22.3	52,135	-0.04%
2023/08/18	22.1	34.85	81.7	34.96	34.84	-59.6	52,121	-0.11%
2023/08/17	3.3	35.11	24	35.23	35.33	-20.7	51,806	-0.04%
2023/08/16	3	34.80	30.9	34.93	35.14	-27.9	51,736	-0.05%
2023/08/15	2.1	34.85	11	34.93	34.85	-8.9	51,873	-0.02%
2023/08/14	19	34.23	90	34.26	34.28	-71	52,221	-0.14%
2023/08/11	5.7	34.58	7	34.67	34.56	-1.3	52,016	0.00%
2023/08/10	54.1	34.60	37.6	34.49	34.43	16.6	52,010	0.03%
2023/08/09	6	35.51	13.8	35.51	35.35	-7.8	51,239	-0.02%
2023/08/08	3.3	35.49	11	35.85	35.59	-7.7	50,991	-0.02%
2023/08/07	33.3	35.58	30.1	35.20	35.70	3.2	50,577	0.01%
2023/08/04	14.6	34.63	14	34.61	34.74	0.6	50,055	0.00%
2023/08/02	54.8	34.77	49.7	34.74	34.51	5.1	49,160	0.01%
2023/08/01	32.3	35.49	15.4	35.57	35.73	16.9	47,781	0.04%
2023/07/31	30.2	36.30	11.9	36.87	35.74	18.3	46,827	0.04%
2023/07/28	5	35.98	44.6	36.29	36.58	-39.6	45,368	-0.09%
2023/07/27	6	36.14	16	36.24	36.10	-10	44,245	-0.02%
2023/07/26	18.6	36.01	68.8	36.08	36.02	-50.3	43,693	-0.12%
2023/07/25	38.7	36.33	52.7	36.41	36.05	-14	42,844	-0.03%
2023/07/24	1	35.79	120	35.77	35.99	-119	41,141	-0.29%	大賣/鉅額交易
2023/07/21	23.2	34.74	64.3	35.07	35.26	-41	39,128	-0.10%
2023/07/20	6.1	34.35	7.2	34.48	34.71	-1	38,945	0.00%
2023/07/19	36	34.72	22.6	34.69	34.36	13.4	38,430	0.03%
2023/07/18	44.5	35.13	89.7	34.85	35.11	-45.2	37,308	-0.12%
2023/07/17	49.4	35.79	85	35.73	35.94	-35.6	35,892	-0.10%
2023/07/14	17.7	35.30	129	35.41	35.54	-111.3	33,984	-0.33%	大賣/鉅額交易
2023/07/13	17.7	34.99	188.2	35.07	34.82	-170.5	32,411	-0.53%	大賣/鉅額交易
2023/07/12	5.3	34.21	48.1	34.20	34.30	-42.8	30,636	-0.14%
2023/07/11	5	33.61	26	33.68	33.80	-21	29,710	-0.07%
2023/07/10	9.7	33.18	14.2	33.17	33.18	-4.5	29,355	-0.02%
2023/07/07	67.4	33.03	18	33.06	33.08	49.4	28,963	0.17%
2023/07/06	61.6	33.41	19.5	33.36	33.34	42.1	28,125	0.15%
2023/07/05	17.9	33.82	31	33.76	33.71	-13.1	27,144	-0.05%
2023/07/04	79.8	33.62	102.9	33.77	33.91	-23.2	26,313	-0.09%	大賣/
2023/07/03	8	33.24	65.2	33.06	33.24	-57.2	25,368	-0.23%
2023/06/30	4.3	32.53	3.1	32.59	32.67	1.2	25,119	0.00%
2023/06/29	13	32.54	28.7	32.58	32.53	-15.7	25,191	-0.06%
2023/06/28	0	0.00	15.7	32.38	32.30	-15.7	25,050	-0.06%
2023/06/27	30.3	32.39	6.3	32.27	32.18	24	25,112	0.10%
2023/06/26	9.9	32.72	18	32.72	32.77	-8.1	24,721	-0.03%
2023/06/21	2.1	32.71	33.5	32.68	32.83	-31.4	24,714	-0.13%
2023/06/20	22.6	32.52	20.7	32.52	32.48	1.9	24,470	0.01%
2023/06/19	61.6	32.64	4.5	32.71	32.73	57.1	24,190	0.24%
2023/06/16	13.3	32.83	71.5	32.90	32.78	-58.2	23,898	-0.24%
2023/06/15	38	32.65	69.6	32.65	32.69	-31.6	23,537	-0.13%
2023/06/14	4.3	32.25	5	32.30	32.32	-0.7	23,053	0.00%
2023/06/13	3.3	32.07	35.2	32.17	32.20	-31.9	22,990	-0.14%
2023/06/12	80.2	31.95	14.6	31.85	31.78	65.7	22,212	0.30%
2023/06/09	4.8	31.68	38.3	31.66	31.78	-33.5	21,791	-0.15%
2023/06/08	33.1	31.33	9.7	31.38	31.24	23.4	21,944	0.11%
2023/06/07	4.2	31.41	29.5	31.44	31.46	-25.3	22,078	-0.11%
2023/06/06	14.9	31.14	3	31.10	31.15	11.9	22,001	0.05%
2023/06/05	29.1	31.00	75.2	31.07	31.10	-46.1	21,934	-0.21%
2023/06/02	18.2	30.90	25.6	30.90	30.93	-7.4	21,734	-0.03%
2023/06/01	2.7	30.40	6	30.38	30.47	-3.3	21,375	-0.02%
2023/05/31	19	30.48	3.7	30.49	30.49	15.4	21,387	0.07%
2023/05/30	44.7	30.56	11.7	30.54	30.52	33	21,242	0.16%
2023/05/29	128.9	30.63	69.3	30.63	30.65	59.6	20,974	0.28%	大買/
2023/05/26	8	30.01	32.1	30.10	30.13	-24.1	20,701	-0.12%
2023/05/25	4.2	29.68	40.7	29.76	29.78	-36.5	20,433	-0.18%
2023/05/24	4.2	29.32	3.2	29.30	29.43	1	20,364	0.01%
2023/05/23	3	29.34	1.7	29.36	29.37	1.3	20,586	0.01%
2023/05/22	5.9	29.36	3.1	29.36	29.35	2.8	20,555	0.01%
2023/05/19	12.1	29.25	31.5	29.27	29.31	-19.5	20,426	-0.10%
2023/05/18	7	28.97	29.5	28.98	29.05	-22.5	20,315	-0.11%
2023/05/17	1	28.69	3.3	28.72	28.76	-2.3	19,833	-0.01%
2023/05/16	2	28.65	14.4	28.60	28.65	-12.4	19,596	-0.06%
2023/05/15	1.9	28.37	15.6	28.36	28.42	-13.7	19,581	-0.07%
2023/05/12	8.6	28.27	12	28.35	28.45	-3.5	19,709	-0.02%
2023/05/11	27.5	28.40	3	28.40	28.40	24.5	19,730	0.12%
2023/05/10	4.4	28.54	3	28.55	28.54	1.4	19,819	0.01%
2023/05/09	1.2	28.60	4.2	28.64	28.64	-3	19,838	-0.02%
2023/05/08	27	28.65	11.1	28.63	28.67	15.9	20,137	0.08%
2023/05/05	3	28.45	38.9	28.45	28.47	-35.9	20,193	-0.18%
2023/05/04	14.1	28.39	0.5	28.48	28.45	13.5	20,512	0.07%
2023/05/03	4.5	28.35	3.2	28.30	28.42	1.3	20,639	0.01%
2023/05/02	4.8	28.32	9.5	28.41	28.44	-4.7	20,848	-0.02%
2023/04/28	4.4	28.21	15	28.19	28.23	-10.6	21,218	-0.05%
2023/04/27	16.8	27.88	14	28.03	28.02	2.8	21,247	0.01%
2023/04/26	16.4	27.69	9	27.71	27.84	7.4	21,374	0.03%
2023/04/25	75.3	27.87	30	27.87	27.80	45.3	21,169	0.21%
2023/04/24	1.7	28.20	8.5	28.17	28.27	-6.8	20,386	-0.03%
2023/04/21	22.1	28.26	0.4	28.27	28.19	21.7	20,417	0.11%
2023/04/20	11.9	28.45	97	28.45	28.43	-85.1	20,440	-0.42%
2023/04/19	4.6	28.59	2.3	28.68	28.55	2.3	20,772	0.01%
2023/04/18	9.8	28.69	1.2	28.74	28.67	8.6	20,861	0.04%
2023/04/17	42.1	28.74	8.2	28.78	28.80	33.9	20,763	0.16%
2023/04/14	3.3	28.71	10.5	28.71	28.74	-7.2	20,701	-0.03%
2023/04/13	4.8	28.74	2	28.78	28.71	2.8	20,739	0.01%
2023/04/12	3.6	28.78	10.6	28.83	28.85	-7	20,533	-0.03%
2023/04/11	7.9	28.69	9.2	28.68	28.70	-1.3	20,618	-0.01%
2023/04/10	4.4	28.48	4.2	28.48	28.50	0.2	20,786	0.00%
2023/04/07	6.4	28.45	1.3	28.45	28.43	5.1	20,709	0.02%
2023/04/06	10.5	28.43	6.2	28.43	28.47	4.4	20,739	0.02%
2023/03/31	1.6	28.45	2.6	28.45	28.43	-1	20,527	-0.01%
2023/03/30	1.8	28.26	1.4	28.27	28.29	0.4	20,270	0.00%
2023/03/29	3.7	28.07	10.3	28.15	28.15	-6.6	20,139	-0.03%
2023/03/28	11.3	28.08	0.9	28.25	28.06	10.4	20,445	0.05%
2023/03/27	3.3	28.28	0.9	28.32	28.31	2.4	20,288	0.01%
2023/03/24	3.7	28.19	9.5	28.21	28.26	-5.8	20,355	-0.03%
2023/03/23	1.2	28.06	7	28.15	28.12	-5.8	20,172	-0.03%
2023/03/22	12.5	28.01	6.7	28.03	28.05	5.8	20,077	0.03%
2023/03/21	0	0.00	1.7	27.85	27.84	-1.7	19,992	-0.01%
2023/03/20	3.5	27.73	1	27.75	27.76	2.5	20,057	0.01%
2023/03/17	1	27.55	2	27.62	27.76	-1	19,971	-0.01%
2023/03/16	11.1	27.46	11	27.46	27.50	0.1	20,002	0.00%
2023/03/15	32.3	27.83	20.2	27.83	27.66	12.1	19,828	0.06%
2023/03/14	9.4	27.68	0	0.00	27.66	9.4	20,028	0.05%
2023/03/13	11.9	27.69	30	27.90	27.93	-18.1	19,940	-0.09%
2023/03/10	26.9	27.92	2.6	27.93	27.86	24.3	19,434	0.13%
2023/03/09	5.8	28.29	7.1	28.27	28.24	-1.2	19,250	-0.01%
2023/03/08	13.1	28.25	4	28.30	28.37	9.1	19,260	0.05%
2023/03/07	28.3	28.28	2.8	28.35	28.38	25.5	19,170	0.13%
2023/03/06	12	28.23	7.5	28.21	28.25	4.5	19,336	0.02%
2023/03/03	8.7	27.97	25	27.88	27.95	-16.3	19,265	-0.08%
2023/03/02	5	27.74	0.5	27.81	27.78	4.6	19,261	0.02%
2023/03/01	20.6	27.53	3.9	27.67	27.72	16.7	19,262	0.09%
2023/02/24	15.2	27.76	5.4	27.79	27.67	9.8	19,252	0.05%
2023/02/23	0.2	27.73	19.3	27.72	27.74	-19.1	18,853	-0.10%
2023/02/22	13.2	27.32	2.2	27.29	27.40	11	18,630	0.06%
2023/02/21	5.8	27.43	23.3	27.53	27.53	-17.5	18,676	-0.09%
2023/02/20	14.3	27.34	3	27.38	27.41	11.3	18,848	0.06%
2023/02/17	3.8	27.22	1.5	27.23	27.24	2.3	19,228	0.01%
2023/02/16	5.6	27.24	5	27.20	27.33	0.6	19,710	0.00%
2023/02/15	13.6	27.08	6.7	27.09	27.05	6.9	19,842	0.03%
2023/02/14	14.2	27.12	10.2	27.10	27.13	4	19,890	0.02%
2023/02/13	22.6	26.90	1	26.87	26.97	21.6	20,252	0.11%
2023/02/10	21.1	27.02	2	27.02	27.02	19.1	20,463	0.09%
2023/02/09	6.2	27.15	12.5	27.15	27.15	-6.3	20,644	-0.03%
2023/02/08	3.2	27.09	3.5	27.14	27.15	-0.4	20,772	0.00%
2023/02/07	8	26.92	1	26.95	26.94	7	20,779	0.03%
2023/02/06	18.3	26.89	1	26.92	26.92	17.3	20,807	0.08%
2023/02/03	19.4	26.95	2.5	26.93	27.00	16.9	20,631	0.08%
2023/02/02	3.7	26.87	13.8	26.94	26.99	-10.1	20,588	-0.05%
2023/02/01	7.9	26.66	11	26.66	26.67	-3.1	20,715	-0.01%
2023/01/31	12	26.61	4.1	26.62	26.54	7.8	20,789	0.04%
2023/01/30	12.4	26.51	42	26.48	26.53	-29.6	20,925	-0.14%
2023/01/17	7.2	26.05	10.3	26.04	26.06	-3.2	21,187	-0.01%
2023/01/16	1.8	26.03	4.6	26.03	26.02	-2.8	21,491	-0.01%
2023/01/13	4.6	26.00	20	26.01	25.98	-15.4	21,901	-0.07%
2023/01/12	1.1	25.94	2	26.05	25.99	-0.9	23,355	0.00%
2023/01/11	0	26.09	7	26.09	26.07	-7	26,140	-0.03%
2023/01/10	0.1	26.02	21	26.02	26.06	-21	28,394	-0.07%
2023/01/09	12	25.88	57.9	25.89	25.94	-45.9	30,395	-0.15%
2023/01/06	0.5	25.60	14.2	25.60	25.66	-13.7	30,737	-0.04%
2023/01/05	8.1	25.48	6	25.52	25.46	2.1	31,646	0.01%
2023/01/04	4.7	25.47	3.3	25.52	25.45	1.4	32,661	0.00%
2023/01/03	4.4	25.36	6.5	25.44	25.49	-2.1	34,171	-0.01%
2022/12/30	2	25.44	4.8	25.44	25.40	-2.8	35,174	-0.01%
2022/12/29	9.4	25.17	20.2	25.20	25.29	-10.8	36,105	-0.03%
2022/12/28	16.7	25.39	3.4	25.38	25.38	13.3	37,580	0.04%
2022/12/27	0.3	25.68	0.5	25.65	25.63	-0.2	39,029	0.00%
2022/12/26	0.3	25.59	2	25.57	25.58	-1.7	39,495	0.00%
2022/12/23	0.1	25.65	5.4	25.57	25.60	-5.3	40,046	-0.01%
2022/12/22	3.2	25.64	56	25.56	25.67	-52.8	40,666	-0.13%
2022/12/21	2.8	25.34	0	0.00	25.34	2.8	41,902	0.01%
2022/12/20	16	25.37	2	25.30	25.30	14	42,413	0.03%
2022/12/19	8.4	25.70	16.5	25.68	25.73	-8.1	43,612	-0.02%
2022/12/16	14.6	25.47	10	25.72	25.70	4.6	43,959	0.01%
2022/12/15	3.1	25.69	62	25.71	25.70	-58.9	44,276	-0.13%
2022/12/14	3.5	25.69	20.6	25.65	25.68	-17.1	44,807	-0.04%
2022/12/13	3.1	25.53	2.3	25.55	25.53	0.8	45,119	0.00%
2022/12/12	11.7	25.34	1	25.34	25.50	10.7	45,266	0.02%
2022/12/09	3.4	25.48	13.5	25.50	25.51	-10.1	45,466	-0.02%
2022/12/08	10.7	25.26	2	25.28	25.29	8.7	45,414	0.02%
2022/12/07	74.6	25.41	1.4	25.47	25.44	73.3	45,356	0.16%
2022/12/06	35.9	25.71	1	25.87	25.61	34.9	45,095	0.08%
2022/12/05	5.7	25.80	57.4	25.85	25.87	-51.6	44,791	-0.12%
2022/12/02	36.1	25.72	2	25.79	25.73	34.1	44,678	0.08%
2022/12/01	4.9	25.88	18.5	25.89	25.82	-13.6	44,927	-0.03%
2022/11/30	12.5	25.60	35	25.59	25.65	-22.5	44,924	-0.05%
2022/11/29	14.2	25.37	12	25.35	25.47	2.2	45,006	0.00%
2022/11/28	9	25.29	9	25.35	25.32	0	45,368	0.00%
2022/11/25	29.8	25.59	4.5	25.56	25.52	25.3	45,495	0.06%
2022/11/24	12	25.41	33.9	25.42	25.54	-21.9	45,526	-0.05%
2022/11/23	38.6	25.25	1	25.24	25.30	37.6	45,616	0.08%
2022/11/22	50.3	25.12	17	25.12	25.10	33.3	46,286	0.07%
2022/11/21	12.7	25.29	0	0.00	25.22	12.7	46,210	0.03%
2022/11/18	194.9	25.52	9	25.52	25.43	185.9	46,058	0.40%	大買/鉅額交易
2022/11/17	10.2	25.40	11	25.52	25.58	-0.8	46,115	0.00%
2022/11/16	8.4	25.50	14.3	25.52	25.53	-5.9	46,277	-0.01%
2022/11/15	27.2	25.50	13	25.43	25.55	14.2	46,005	0.03%
2022/11/14	4.3	25.35	15.9	25.38	25.42	-11.6	45,523	-0.03%
2022/11/11	82	25.08	21	25.03	25.00	61	44,997	0.14%
2022/11/10	14.7	24.53	40	24.53	24.53	-25.3	44,523	-0.06%
2022/11/09	18.1	24.56	106	24.50	24.61	-87.9	44,514	-0.20%	大賣/
2022/11/08	119.3	24.27	4	24.29	24.23	115.3	44,336	0.26%	大買/鉅額交易
2022/11/07	73.3	23.99	5.2	23.99	24.06	68.2	43,972	0.16%
2022/11/04	47.3	23.48	10	23.45	23.64	37.3	43,722	0.09%
2022/11/03	17.3	23.49	0	0.00	23.58	17.3	43,744	0.04%
2022/11/02	8.8	23.64	10	23.67	23.67	-1.2	43,687	0.00%
2022/11/01	43.4	23.50	2.2	23.55	23.55	41.2	43,778	0.09%
2022/10/31	6	23.45	22	23.49	23.48	-16	43,858	-0.04%
2022/10/28	24.5	23.38	2	23.40	23.31	22.5	44,013	0.05%
2022/10/27	20.9	23.53	9.1	23.54	23.58	11.8	43,742	0.03%
2022/10/26	11.2	23.32	14	23.47	23.41	-2.8	43,975	-0.01%
2022/10/25	33.7	23.47	4	23.45	23.40	29.7	43,675	0.07%
2022/10/24	12.7	23.79	1.1	23.80	23.69	11.6	43,127	0.03%
2022/10/21	41.3	23.70	9.3	23.69	23.58	32	42,952	0.07%
2022/10/20	143.3	23.46	44	23.46	23.65	99.3	42,434	0.23%	大買/
2022/10/19	273.3	23.93	12	23.95	23.95	261.3	41,038	0.64%	大買/鉅額交易
2022/10/18	117.2	25.79	6	25.98	25.84	111.2	38,264	0.29%	大買/鉅額交易
2022/10/17	134.6	25.53	9	25.44	25.77	125.6	36,062	0.35%	大買/鉅額交易
2022/10/14	40	25.91	11.2	25.96	25.91	28.8	33,875	0.09%
2022/10/13	107.4	25.65	28	25.57	25.53	79.4	33,319	0.24%	大買/
2022/10/12	69.8	25.76	6	25.77	25.82	63.8	32,298	0.20%
2022/10/11	125.9	25.88	5	25.89	25.85	120.9	31,414	0.38%	大買/鉅額交易
2022/10/07	38.6	26.31	0	0.00	26.28	38.6	30,057	0.13%
2022/10/06	65.6	26.53	3	26.56	26.57	62.6	29,048	0.22%
2022/10/05	132.2	26.60	17.1	26.61	26.62	115.1	28,495	0.40%	大買/鉅額交易
2022/10/04	90.9	26.19	2	26.15	26.27	88.9	27,349	0.33%
2022/10/03	18	25.59	4	25.56	25.67	14	25,742	0.05%
2022/09/30	43.8	25.60	9.3	25.55	25.78	34.5	25,645	0.13%
2022/09/29	49.5	25.92	15	25.87	25.81	34.5	25,407	0.14%
2022/09/28	53.4	25.91	6.5	25.88	25.83	46.9	25,726	0.18%
2022/09/27	42.2	26.25	2.5	26.30	26.33	39.7	24,823	0.16%
2022/09/26	172.7	26.45	2	26.50	26.33	170.7	24,841	0.69%	大買/鉅額交易
2022/09/23	48.2	27.09	5	27.12	27.06	43.2	24,343	0.18%
2022/09/22	75.2	27.13	2.5	27.14	27.17	72.7	24,787	0.29%
2022/09/21	36.1	27.68	6	27.63	27.64	30.1	24,382	0.12%
2022/09/20	18.2	28.02	2.3	28.11	27.98	16	24,002	0.07%
2022/09/19	13.7	28.15	1.3	28.27	28.06	12.4	23,870	0.05%
2022/09/16	17.4	28.34	0	0.00	28.28	17.4	23,904	0.07%
2022/09/15	0.3	28.57	6	28.60	28.59	-5.7	24,377	-0.02%
2022/09/14	8.6	28.28	14	28.23	28.35	-5.4	25,063	-0.02%
2022/09/13	2.8	28.72	3.9	28.69	28.71	-1.1	25,067	0.00%
2022/09/12	3	28.52	0.1	28.60	28.56	2.9	25,899	0.01%
2022/09/08	6.4	28.06	1	28.09	28.25	5.4	26,541	0.02%
2022/09/07	36.9	27.89	15	27.93	27.90	21.9	27,361	0.08%
2022/09/06	26	28.11	0	0.00	28.08	26	27,108	0.10%
2022/09/05	10.5	28.07	1.1	28.11	28.18	9.4	27,077	0.03%
2022/09/02	30.1	28.21	10.2	28.21	28.10	19.9	27,375	0.07%
2022/09/01	15.7	28.38	0.2	28.49	28.44	15.6	26,958	0.06%
2022/08/31	5.8	28.61	0.5	28.66	28.79	5.4	26,588	0.02%
2022/08/30	14.4	28.52	0.2	28.69	28.67	14.1	26,330	0.05%
2022/08/29	35.6	28.43	0.4	28.56	28.45	35.2	26,109	0.13%
2022/08/26	6.1	29.10	30.6	29.07	29.10	-24.5	25,430	-0.10%
2022/08/25	4.8	28.95	6.8	29.00	28.94	-2	25,285	-0.01%
2022/08/24	21.3	28.83	1	28.92	28.80	20.3	25,177	0.08%
2022/08/23	26.2	28.98	1.2	28.94	28.93	25	24,848	0.10%
2022/08/22	11.4	29.19	9.4	29.20	29.25	2	24,388	0.01%
2022/08/19	6	29.30	6	29.33	29.42	0	24,110	0.00%
2022/08/18	0.3	29.22	3	29.10	29.29	-2.7	24,128	-0.01%
2022/08/17	3.5	29.21	3.1	29.26	29.28	0.4	24,037	0.00%
2022/08/16	10.2	29.18	0	29.28	29.24	10.2	24,041	0.04%
2022/08/15	22.1	29.19	2.5	29.22	29.22	19.6	23,880	0.08%
2022/08/12	3	29.26	36.2	29.25	29.30	-33.2	23,637	-0.14%
2022/08/11	4	29.11	12.1	29.11	29.12	-8.1	23,814	-0.03%
2022/08/10	15.3	28.85	0	0.00	28.81	15.3	23,742	0.06%
2022/08/09	37.1	29.05	3.1	29.02	29.07	34	23,654	0.14%
2022/08/08	20.1	28.72	11.1	28.68	28.87	9	23,892	0.04%
2022/08/05	30	28.78	7.1	28.81	28.87	22.9	23,904	0.10%
2022/08/04	4.4	28.29	10	28.31	28.43	-5.6	24,150	-0.02%
2022/08/03	4.2	28.34	1.3	28.40	28.44	2.9	24,195	0.01%
2022/08/02	46.4	28.41	58.8	28.40	28.45	-12.4	24,176	-0.05%
2022/08/01	15.5	28.57	2.1	28.66	28.76	13.4	24,031	0.06%
2022/07/29	4.3	28.47	5	28.51	28.55	-0.8	24,047	0.00%
2022/07/28	30.1	28.20	5	28.21	28.18	25.1	23,873	0.11%
2022/07/27	14.5	28.02	4.3	28.17	28.25	10.2	23,648	0.04%
2022/07/26	2.7	28.06	0	28.17	28.12	2.6	23,575	0.01%
2022/07/25	1.1	28.35	3.4	28.30	28.33	-2.3	23,450	-0.01%
2022/07/22	20.1	28.37	18	28.40	28.40	2.1	23,497	0.01%
2022/07/21	7.8	28.25	11	28.06	28.38	-3.2	23,839	-0.01%
2022/07/20	6.1	28.01	28	28.06	28.00	-21.9	24,096	-0.09%
2022/07/19	24.2	27.61	3	27.61	27.68	21.2	24,748	0.09%
2022/07/18	17.2	27.22	12	27.39	27.48	5.2	24,713	0.02%
2022/07/15	57.5	27.08	0	0.00	27.09	57.5	24,487	0.23%
2022/07/14	64	27.09	3	27.10	27.18	61	24,288	0.25%
2022/07/13	40.3	27.16	36	27.13	27.08	4.3	24,146	0.02%
2022/07/12	78.2	26.57	2	26.61	26.62	76.2	24,016	0.32%
2022/07/11	12.1	27.21	2.2	27.35	27.25	9.9	23,577	0.04%
2022/07/08	84	27.27	9.1	27.26	27.25	74.9	23,400	0.32%
2022/07/07	25.4	26.49	13.2	26.64	26.76	12.2	23,071	0.05%
2022/07/06	45.3	26.52	0	0.00	26.32	45.3	23,127	0.20%
2022/07/05	57.5	26.81	11	26.97	26.96	46.5	22,663	0.21%
2022/07/04	65	26.70	3	26.94	26.68	62	22,393	0.28%
2022/07/01	104.1	27.03	142	27.26	26.81	-37.9	22,566	-0.17%	大買/大賣/
2022/06/30	64.5	27.58	0	0.00	27.56	64.5	21,708	0.30%
2022/06/29	21.9	28.21	1.1	28.17	28.14	20.8	20,881	0.10%
2022/06/28	23.2	28.50	14	28.53	28.53	9.2	20,578	0.04%
2022/06/27	82.1	28.83	0	0.00	28.86	82.1	20,368	0.40%
2022/06/24	18.1	28.25	3	28.31	28.10	15.1	20,147	0.08%
2022/06/23	53	28.13	1	28.18	28.05	52	20,047	0.26%
2022/06/22	68.9	28.70	2.1	28.71	28.50	66.8	19,293	0.35%
2022/06/21	13.1	29.06	5.8	29.12	29.28	7.2	18,528	0.04%
2022/06/20	46.7	29.05	1.4	28.94	28.87	45.3	18,308	0.25%
2022/06/17	57.7	29.52	35	29.58	29.62	22.7	17,392	0.13%
2022/06/16	92.5	30.13	1.3	30.46	29.94	91.2	16,622	0.55%
2022/06/15	36.1	30.33	0	0.00	30.39	36.1	15,696	0.23%
2022/06/14	30.9	30.33	3	30.18	30.48	27.9	15,602	0.18%
2022/06/13	49.2	30.45	0	0.00	30.51	49.2	15,482	0.32%
2022/06/10	12.2	31.06	0	0.00	31.08	12.2	14,994	0.08%
2022/06/09	18.3	31.32	0	0.00	31.30	18.3	15,011	0.12%
2022/06/08	3.2	31.56	10.4	31.59	31.60	-7.2	14,992	-0.05%
2022/06/07	5.7	31.40	0	0.00	31.44	5.7	15,163	0.04%
2022/06/06	3.3	31.42	0.3	31.40	31.48	3	15,209	0.02%
2022/06/02	3	31.39	43.5	31.41	31.40	-40.5	15,616	-0.26%
2022/06/01	2.5	31.45	0.2	31.58	31.52	2.3	16,204	0.01%
2022/05/31	6	31.26	1	31.36	31.40	5	16,408	0.03%
2022/05/30	2.3	31.38	3	31.36	31.43	-0.7	16,672	0.00%
2022/05/27	0	0.00	2.5	31.10	31.08	-2.5	16,766	-0.01%
2022/05/26	10.1	30.84	3.1	30.77	30.80	7	17,092	0.04%
2022/05/25	2	30.70	2	30.78	30.88	0	17,125	0.00%
2022/05/24	31.8	30.76	1	30.88	30.70	30.8	17,438	0.18%
2022/05/23	9.3	30.84	0	0.00	30.86	9.3	17,461	0.05%
2022/05/20	12.1	30.74	1	30.80	30.72	11.1	17,709	0.06%
2022/05/19	32.2	30.52	0	0.00	30.68	32.2	18,026	0.18%
2022/05/18	5.1	30.89	1.2	30.91	31.01	3.9	17,868	0.02%
2022/05/17	16.4	30.74	0	0.00	30.69	16.4	17,836	0.09%
2022/05/16	32.4	30.68	7.1	30.88	30.72	25.4	17,947	0.14%
2022/05/13	354.2	30.77	5	30.72	30.80	349.2	17,622	1.98%	大買/鉅額交易
2022/05/12	37.3	30.86	1.5	30.83	30.63	35.8	17,584	0.20%
2022/05/11	25.7	31.21	2.2	31.19	31.17	23.5	17,093	0.14%
2022/05/10	7.3	31.45	3.2	31.37	31.65	4	16,798	0.02%
2022/05/09	49.5	31.67	9.2	31.73	31.57	40.3	16,792	0.24%
2022/05/06	11.5	32.04	6	32.06	32.25	5.5	16,679	0.03%
2022/05/05	2	32.55	0.1	32.50	32.54	1.9	16,763	0.01%
2022/05/04	1.2	32.25	1.3	32.27	32.31	-0.1	16,949	0.00%
2022/05/03	19	31.91	0	0.00	32.09	19	17,554	0.11%
2022/04/29	4	31.94	3.1	31.94	32.01	0.9	17,967	0.01%
2022/04/28	6.9	31.60	7.5	31.58	31.72	-0.6	18,539	0.00%
2022/04/27	39.6	31.34	6	31.35	31.48	33.6	18,489	0.18%
2022/04/26	26	31.96	0.3	32.00	31.93	25.7	18,167	0.14%
2022/04/25	65.7	32.07	19	32.04	32.03	46.7	18,243	0.26%
2022/04/22	7.1	32.73	0	0.00	32.78	7.1	17,463	0.04%
2022/04/21	22.3	32.90	0	0.00	32.90	22.3	17,770	0.13%
2022/04/20	7.4	32.81	0	0.00	32.83	7.4	17,859	0.04%
2022/04/19	29	32.86	6.9	32.88	32.85	22.1	18,080	0.12%
2022/04/18	18.6	32.65	24	32.75	32.68	-5.5	18,217	-0.03%
2022/04/15	6.1	32.85	2	32.84	32.90	4.1	18,004	0.02%
2022/04/14	1	33.11	1.2	33.16	33.07	-0.2	18,223	0.00%
2022/04/13	0	33.03	11.7	33.06	33.11	-11.7	18,347	-0.06%
2022/04/12	27	32.61	7	32.69	32.69	20	18,315	0.11%
2022/04/11	32.3	32.86	0	0.00	32.81	32.3	17,884	0.18%
2022/04/08	7.2	33.07	12	33.06	33.17	-4.8	17,526	-0.03%
2022/04/07	50.8	33.09	0	0.00	32.90	50.8	17,428	0.29%
2022/04/06	9.2	33.39	0	0.00	33.47	9.2	16,712	0.05%
2022/04/01	2.1	33.37	3	33.48	33.55	-0.9	16,657	-0.01%
2022/03/31	11	33.63	0.6	33.68	33.63	10.4	16,656	0.06%
2022/03/30	7.6	33.65	4	33.58	33.70	3.6	16,713	0.02%
2022/03/29	6.1	33.63	0	0.00	33.64	6.1	16,641	0.04%
2022/03/28	6.1	33.54	5.2	33.66	33.78	0.9	16,634	0.01%
2022/03/25	3	33.85	0	0.00	33.81	3	16,484	0.02%
2022/03/24	0	0.00	1	33.96	33.96	-1	16,660	-0.01%
2022/03/23	1	34.00	4	33.97	33.96	-3	16,953	-0.02%
2022/03/22	0	33.95	0.2	33.90	33.87	-0.2	17,380	0.00%
2022/03/21	0.1	33.96	1	33.96	33.95	-1	17,417	-0.01%
2022/03/18	1.2	33.82	1.7	33.89	33.90	-0.5	17,685	0.00%
2022/03/17	3.2	34.00	24.1	33.90	34.01	-20.9	17,731	-0.12%
2022/03/16	25.3	33.81	17	33.72	33.71	8.3	17,821	0.05%
2022/03/15	7.1	33.92	15	33.91	33.78	-8	17,846	-0.04%
2022/03/14	3	34.01	14.2	34.06	34.13	-11.2	18,020	-0.06%
2022/03/11	1.2	33.82	8	33.85	33.90	-6.9	18,151	-0.04%
2022/03/10	2	33.90	9.4	33.89	33.89	-7.4	18,239	-0.04%
2022/03/09	5.3	33.26	0.5	33.37	33.36	4.8	18,168	0.03%
2022/03/08	24	33.11	19.4	33.28	33.00	4.6	18,129	0.03%
2022/03/07	18.4	33.36	1.2	33.38	33.45	17.2	17,675	0.10%
2022/03/04	8.2	34.10	21.7	34.19	34.04	-13.5	17,185	-0.08%
2022/03/03	5	34.20	24.1	34.22	34.22	-19.1	17,340	-0.11%
2022/03/02	4.3	33.93	7.9	33.90	33.97	-3.6	17,356	-0.02%
2022/03/01	1	33.76	11	33.44	33.88	-10	17,209	-0.06%
2022/02/25	7.3	33.27	2.1	33.29	33.33	5.2	16,965	0.03%
2022/02/24	14.8	33.25	1.2	33.21	33.19	13.6	17,005	0.08%
2022/02/23	0	33.66	3	33.70	33.75	-3	16,824	-0.02%
2022/02/22	10	33.39	15	33.33	33.49	-5	16,978	-0.03%
2022/02/21	1	33.48	4	33.77	33.80	-3	17,361	-0.02%
2022/02/18	0.1	33.36	4	33.25	33.50	-3.9	17,247	-0.02%
2022/02/17	1	33.40	4.4	33.35	33.34	-3.4	17,551	-0.02%
2022/02/16	0.2	33.22	12	33.35	33.27	-11.8	17,830	-0.07%
2022/02/15	8	33.15	2	33.18	33.10	6	17,811	0.03%
2022/02/14	34.6	33.11	1	33.11	33.13	33.6	18,019	0.19%
2022/02/11	1.2	33.45	4	33.43	33.43	-2.8	18,330	-0.02%
2022/02/10	0.3	33.48	2.8	33.43	33.49	-2.5	18,757	-0.01%
2022/02/09	1.1	33.40	2	33.50	33.50	-0.9	19,206	0.00%
2022/02/08	5.1	33.24	3.5	33.20	33.30	1.6	19,190	0.01%
2022/02/07	18	32.67	5	32.74	33.00	13	19,118	0.07%
2022/01/26	16.2	32.40	0	0.00	32.40	16.2	19,021	0.08%
2022/01/25	32.8	32.36	1	32.39	32.34	31.8	19,107	0.17%
2022/01/24	21	32.60	13.4	32.50	32.72	7.6	18,760	0.04%
2022/01/21	56.1	32.89	1.1	32.86	32.84	55.1	18,519	0.30%
2022/01/20	2	33.28	5	33.25	33.36	-3	18,158	-0.02%
2022/01/19	0	33.38	2	33.22	33.21	-2	18,354	-0.01%
2022/01/18	2.1	33.44	7.7	33.44	33.45	-5.6	18,641	-0.03%
2022/01/17	1.2	33.11	4	33.14	33.22	-2.8	18,981	-0.01%
2022/01/14	24.8	32.99	26.4	32.91	33.15	-1.6	21,215	-0.01%
2022/01/13	3	33.21	4	33.25	33.20	-1	22,404	0.00%
2022/01/12	11	33.10	2.5	33.28	33.10	8.5	23,373	0.04%
2022/01/11	9.3	33.21	0.3	33.27	33.20	9	23,638	0.04%
2022/01/10	12	33.23	5.9	33.24	33.27	6.1	24,258	0.03%
2022/01/07	43.9	33.18	63	33.15	33.17	-19.1	24,516	-0.08%
2022/01/06	16.2	33.41	11.2	33.48	33.41	5	24,667	0.02%
2022/01/05	4	33.40	3.6	33.43	33.45	0.4	25,175	0.00%
2022/01/04	0.1	33.47	5	33.42	33.41	-4.9	26,009	-0.02%
2022/01/03	3	33.41	2.1	33.44	33.42	1	26,439	0.00%
2021/12/30	15	33.60	8	33.60	33.58	7	27,336	0.03%
2021/12/29	1.5	33.58	17	33.60	33.61	-15.5	27,867	-0.06%
2021/12/28	0.1	33.50	7.3	33.54	33.56	-7.3	28,292	-0.03%
2021/12/27	1.1	33.39	7	33.39	33.38	-5.9	28,983	-0.02%
2021/12/24	13	33.32	0	0.00	33.29	13	30,113	0.04%
2021/12/23	3	33.36	0.8	33.34	33.34	2.2	30,324	0.01%
2021/12/22	2.3	33.36	0.4	33.34	33.30	1.9	30,997	0.01%
2021/12/21	4.1	33.30	13	33.25	33.36	-8.9	31,128	-0.03%
2021/12/20	6.4	33.35	29	33.40	33.41	-22.6	31,224	-0.07%
2021/12/17	2.2	33.44	42	33.41	33.43	-39.9	31,075	-0.13%
2021/12/16	0	0.00	40.2	33.36	33.45	-40.2	30,909	-0.13%
2021/12/15	0	0.00	4	33.05	33.04	-4	31,068	-0.01%
2021/12/14	22.3	32.99	20	33.01	32.95	2.3	31,054	0.01%
2021/12/13	0	0.00	0.2	33.40	33.33	-0.2	30,895	0.00%
2021/12/10	0.1	33.33	15	33.38	33.30	-14.9	30,862	-0.05%
2021/12/09	2	33.36	32	33.35	33.32	-30	30,754	-0.10%
2021/12/08	19	33.22	77.4	33.22	33.18	-58.3	30,597	-0.19%
2021/12/07	9	32.91	62.4	32.89	33.03	-53.4	30,311	-0.18%
2021/12/06	4	32.81	6.8	32.79	32.86	-2.8	30,069	-0.01%
2021/12/03	2	32.64	5.2	32.65	32.65	-3.2	30,302	-0.01%
2021/12/02	5.6	32.49	3	32.48	32.47	2.6	30,250	0.01%
2021/12/01	23	32.40	9	32.42	32.50	14	30,420	0.05%
2021/11/30	14.1	32.42	16.5	32.46	32.30	-2.4	30,392	-0.01%
2021/11/29	15.6	32.12	4.4	32.00	32.22	11.2	30,384	0.04%
2021/11/26	39.6	32.42	6	32.37	32.35	33.6	30,133	0.11%
2021/11/25	1.1	32.65	0	0.00	32.65	1.1	29,905	0.00%
2021/11/24	45.5	32.60	2	32.57	32.61	43.5	29,925	0.15%
2021/11/23	65.1	32.65	1	32.68	32.63	64.1	29,885	0.21%
2021/11/22	12	32.94	21	33.00	32.93	-8.9	29,903	-0.03%
2021/11/19	12	33.07	15.2	33.09	32.93	-3.2	29,833	-0.01%
2021/11/18	10	32.94	67.4	32.99	32.98	-57.4	29,820	-0.19%
2021/11/17	7.1	32.62	6	32.68	32.71	1.1	29,329	0.00%
2021/11/16	1	32.49	42.2	32.51	32.59	-41.2	29,410	-0.14%
2021/11/15	0.1	32.44	14.2	32.43	32.43	-14.1	29,642	-0.05%
2021/11/12	4.1	32.14	4.2	32.16	32.20	0	29,635	0.00%
2021/11/11	16.1	32.20	27.5	32.23	32.15	-11.4	29,814	-0.04%
2021/11/10	15	32.38	18.6	32.41	32.34	-3.5	30,295	-0.01%
2021/11/09	12.3	32.36	82.3	32.41	32.35	-70	30,107	-0.23%
2021/11/08	8.5	32.23	80	32.15	32.39	-71.5	29,738	-0.24%
2021/11/05	3	31.83	2	31.87	31.95	1	29,680	0.00%
2021/11/04	11.2	31.92	26	31.90	31.86	-14.8	29,884	-0.05%
2021/11/03	14.6	31.74	10	31.71	31.77	4.6	29,845	0.02%
2021/11/02	17.3	31.65	2	31.62	31.53	15.3	29,764	0.05%
2021/11/01	11	31.57	24	31.55	31.56	-13.1	29,464	-0.04%
2021/10/29	30.1	31.24	21	31.50	31.45	9.1	29,203	0.03%
2021/10/28	16.2	31.33	30.2	31.26	31.39	-14	29,000	-0.05%
2021/10/27	21	31.09	17.5	31.10	31.15	3.5	28,924	0.01%
2021/10/26	42.7	31.00	11	30.96	31.05	31.7	28,992	0.11%
2021/10/25	97.5	30.76	4	30.84	30.86	93.5	28,743	0.33%
2021/10/22	188.2	30.69	1	30.71	30.84	187.2	28,569	0.66%	大買/鉅額交易
2021/10/21	52.5	32.34	2	32.37	32.40	50.5	26,495	0.19%
2021/10/20	48.5	32.35	8.3	32.44	32.37	40.2	25,033	0.16%
2021/10/19	75.9	32.38	15	32.37	32.40	60.9	23,996	0.25%
2021/10/18	71.2	32.34	2	32.41	32.36	69.2	23,655	0.29%
2021/10/15	35.3	32.29	0.1	32.33	32.31	35.2	23,612	0.15%
2021/10/14	70.1	32.11	1	32.29	32.18	69.1	23,569	0.29%
2021/10/13	35.2	32.22	4	32.28	32.17	31.2	23,078	0.14%
2021/10/12	55.5	32.29	52	32.30	32.24	3.5	22,532	0.02%
2021/10/08	79.6	32.61	14	32.63	32.59	65.6	21,746	0.30%
2021/10/07	69.2	32.53	16.3	32.50	32.57	52.9	21,631	0.24%
2021/10/06	67.4	31.85	5	31.90	31.88	62.4	20,959	0.30%
2021/10/05	48.5	31.64	1.4	31.96	31.96	47.1	20,585	0.23%
2021/10/04	79.1	32.02	2	31.88	31.84	77.1	20,219	0.38%
2021/10/01	110.5	32.28	0.1	32.49	32.26	110.5	19,474	0.57%	大買/鉅額交易
2021/09/30	23.1	32.63	2	32.66	32.77	21.1	18,345	0.12%
2021/09/29	59.3	32.70	3.1	32.67	32.70	56.2	18,174	0.31%
2021/09/28	32	33.06	0.3	33.07	33.08	31.7	17,606	0.18%
2021/09/27	5.1	33.29	1	33.31	33.30	4.1	17,512	0.02%
2021/09/24	10	33.31	3	33.35	33.30	7	17,887	0.04%
2021/09/23	15	33.07	1	33.10	33.08	14	17,863	0.08%
2021/09/22	58.5	32.80	0	0.00	32.90	58.5	17,894	0.33%
2021/09/17	5	33.30	6.3	33.42	33.42	-1.3	17,382	-0.01%
2021/09/16	2.4	33.23	1	33.32	33.28	1.4	17,370	0.01%
2021/09/15	11.1	33.21	0	0.00	33.33	11.1	17,219	0.06%
2021/09/14	6.2	33.41	0	0.00	33.36	6.2	17,241	0.04%
2021/09/13	8	33.46	6	33.36	33.41	2	17,264	0.01%
2021/09/10	0.1	33.14	0	0.00	33.22	0.1	17,282	0.00%
2021/09/09	1	32.90	0	0.00	32.94	1	17,241	0.01%
2021/09/08	15	32.86	30	32.91	32.80	-15	17,202	-0.09%
2021/09/07	1.7	33.11	3	33.12	33.16	-1.3	16,852	-0.01%
2021/09/06	4	33.12	0	0.00	33.07	4	16,790	0.02%
2021/09/03	15.2	33.29	19.1	33.27	33.24	-3.9	16,600	-0.02%
2021/09/02	8.5	33.31	7	33.19	33.16	1.5	16,607	0.01%
2021/09/01	2	33.39	1	33.35	33.39	1	16,552	0.01%
2021/08/31	24	33.15	22.6	33.08	33.38	1.4	16,476	0.01%
2021/08/30	16	33.23	1	33.29	33.29	15	16,532	0.09%
2021/08/27	3.1	32.92	1	33.01	33.11	2.1	16,504	0.01%
2021/08/26	45.1	32.89	1	32.86	32.99	44.1	16,452	0.27%
2021/08/25	60.3	32.91	0	0.00	33.00	60.3	16,281	0.37%
2021/08/24	16.5	32.74	10	32.73	32.80	6.5	16,383	0.04%
2021/08/23	21.2	32.77	1	32.84	32.88	20.2	16,186	0.12%
2021/08/20	36.1	32.27	0	0.00	32.26	36.1	16,057	0.22%
2021/08/19	67.5	32.50	9	32.50	32.32	58.5	15,784	0.37%
2021/08/18	60.2	32.56	23.4	32.62	33.07	36.8	15,181	0.24%
2021/08/17	38	32.71	3.3	32.73	32.53	34.7	14,907	0.23%
2021/08/16	75	32.90	7	32.91	32.86	68	14,707	0.46%
2021/08/13	20.8	33.28	0	0.00	33.27	20.8	14,056	0.15%
2021/08/12	7.2	33.40	1	33.45	33.51	6.2	13,851	0.04%
2021/08/11	31.3	33.47	0	0.00	33.49	31.3	13,905	0.22%
2021/08/10	24.9	33.84	0	0.00	33.79	24.9	13,704	0.18%
2021/08/09	18.2	34.02	0	0.00	34.10	18.2	14,439	0.13%
2021/08/06	7	34.12	1	34.15	34.25	6	14,660	0.04%
2021/08/05	38	34.18	2	34.24	34.20	36	15,367	0.23%
2021/08/04	0	0.00	33	34.20	34.35	-33	16,712	-0.20%
2021/08/03	6	34.06	0	0.00	34.15	6	17,432	0.03%
2021/08/02	14.3	33.75	6	33.77	34.00	8.3	17,428	0.05%
2021/07/30	11.6	33.97	1	34.19	33.90	10.6	17,250	0.06%
2021/07/29	34.2	34.08	2	33.88	34.10	32.2	17,094	0.19%
2021/07/28	44.6	33.65	1	33.98	33.89	43.6	17,359	0.25%
2021/07/27	22.5	34.19	0	0.00	34.07	22.5	17,372	0.13%
2021/07/26	0.5	34.55	1	34.53	34.50	-0.5	17,260	0.00%
2021/07/23	4	34.35	2	34.46	34.47	2	17,212	0.01%
2021/07/22	9.2	34.15	32	34.24	34.21	-22.8	17,183	-0.13%
2021/07/21	81.4	34.09	0	0.00	34.13	81.4	16,996	0.48%
2021/07/20	25.1	34.62	1	34.54	34.56	24.1	16,353	0.15%
2021/07/19	3.1	35.08	0	0.00	35.14	3.1	16,195	0.02%
2021/07/16	2.2	35.13	6	35.06	35.12	-3.9	16,301	-0.02%
2021/07/15	17.1	34.72	1	34.70	34.98	16.1	16,244	0.10%
2021/07/14	15.9	34.50	3	34.88	34.48	12.9	16,238	0.08%
2021/07/13	24.7	34.95	0.2	34.90	34.85	24.6	16,009	0.15%
2021/07/12	16.2	35.27	10	35.54	35.27	6.2	15,934	0.04%
2021/07/09	14.3	35.44	11.2	35.46	35.44	3.1	15,733	0.02%
2021/07/08	2.2	35.75	1	35.61	35.80	1.2	15,796	0.01%
2021/07/07	2.2	35.83	1	35.58	35.61	1.2	15,802	0.01%
2021/07/06	1.2	35.90	10	35.85	35.91	-8.8	15,704	-0.06%
2021/07/05	9	35.53	24.1	35.60	35.69	-15.1	15,631	-0.10%
2021/07/02	1	35.08	3	35.17	35.20	-2	15,550	-0.01%
2021/07/01	1	34.85	10	35.30	35.00	-9	15,473	-0.06%
2021/06/30	0.2	34.95	5	34.96	35.00	-4.8	15,037	-0.03%
2021/06/29	24.2	34.73	0	0.00	34.80	24.2	15,029	0.16%
2021/06/28	4.1	35.03	0.9	34.86	35.10	3.2	15,068	0.02%
2021/06/25	4	34.80	3	34.83	34.74	1	15,000	0.01%
2021/06/24	1	34.49	0	0.00	34.66	1	15,045	0.01%
2021/06/23	3.1	34.44	0	0.00	34.45	3.1	15,186	0.02%
2021/06/22	18.1	34.48	0.4	34.60	34.43	17.8	15,168	0.12%
2021/06/21	8.1	34.60	9.3	34.57	34.55	-1.2	15,124	-0.01%
2021/06/18	1	34.93	15	34.95	34.91	-14	15,026	-0.09%
2021/06/17	3	34.71	0	0.00	34.90	3	15,116	0.02%
2021/06/16	10.1	34.70	2	34.70	34.78	8.1	15,232	0.05%
2021/06/15	1	34.60	0	0.00	34.65	1	15,274	0.01%
2021/06/11	16.1	34.60	0.7	34.64	34.55	15.4	15,354	0.10%
2021/06/10	1	34.45	1	34.51	34.60	0	15,462	0.00%
2021/06/09	23.4	34.42	0	0.00	34.45	23.4	15,529	0.15%
2021/06/08	0.2	34.70	0	0.00	34.65	0.2	15,624	0.00%
2021/06/07	2.2	34.59	4	34.45	34.72	-1.8	15,739	-0.01%
2021/06/04	6.2	34.79	0.4	34.82	34.77	5.8	15,681	0.04%
2021/06/03	0.3	35.00	5.9	34.98	34.95	-5.6	15,696	-0.04%
2021/06/02	8.2	35.01	0.3	35.06	34.96	7.9	15,809	0.05%
2021/06/01	4	34.88	5	34.96	35.06	-1	15,858	-0.01%
2021/05/31	3	34.61	4	34.67	34.75	-1	15,721	-0.01%
2021/05/28	2	34.41	2	34.48	34.55	0	15,754	0.00%
2021/05/27	3.1	34.22	1	34.28	34.28	2.1	15,767	0.01%
2021/05/26	0	0.00	0.7	34.33	34.32	-0.7	15,811	0.00%
2021/05/25	5	34.23	2.1	34.32	34.34	2.9	15,861	0.02%
2021/05/24	4.2	33.83	11.5	33.88	34.05	-7.2	15,943	-0.05%
2021/05/21	8	34.01	2	34.32	34.00	6	15,870	0.04%
2021/05/20	15	33.79	31.3	33.95	33.86	-16.3	15,950	-0.10%
2021/05/19	3.1	34.05	20.3	33.96	34.10	-17.2	15,867	-0.11%
2021/05/18	91.2	33.54	70.3	33.64	34.01	21	15,921	0.13%
2021/05/17	38.3	32.82	17.3	32.65	32.75	20.9	15,879	0.13%
2021/05/14	5.6	33.71	12	33.88	33.65	-6.4	14,792	-0.04%
2021/05/13	8.5	33.27	9	32.97	33.40	-0.5	14,460	0.00%
2021/05/12	44.8	33.43	196.4	33.61	33.50	-151.7	13,679	-1.11%	大賣/鉅額交易
2021/05/11	39.4	34.88	0	0.00	34.70	39.4	12,332	0.32%
2021/05/10	1.3	35.85	0	0.00	35.88	1.3	11,676	0.01%
2021/05/07	0	0.00	3.5	35.69	35.72	-3.5	11,778	-0.03%
2021/05/06	3.5	35.23	3.5	35.41	35.30	0	11,877	0.00%
2021/05/05	3.1	35.60	6.2	35.61	35.35	-3.2	11,916	-0.03%
2021/05/04	61.6	35.02	6	35.20	35.30	55.6	11,516	0.48%
2021/05/03	3.1	36.01	4	36.05	35.91	-0.9	11,089	-0.01%
2021/04/29	1	36.13	10	36.10	36.12	-9	11,039	-0.08%
2021/04/28	5.3	35.94	0.3	36.00	35.98	5	11,127	0.04%
2021/04/27	2	35.98	6.6	35.95	35.98	-4.6	11,379	-0.04%
2021/04/26	4.2	35.80	13.2	35.86	35.99	-9	11,527	-0.08%
2021/04/23	5	35.22	10.5	35.22	35.30	-5.4	11,671	-0.05%
2021/04/22	7.5	35.70	2.5	35.63	35.40	5	11,800	0.04%
2021/04/21	1.2	35.48	0	0.00	35.53	1.2	12,099	0.01%
2021/04/20	1.1	35.39	8.4	35.38	35.33	-7.3	12,400	-0.06%
2021/04/19	3.1	35.14	6	35.16	35.20	-2.9	12,466	-0.02%
2021/04/16	0	34.79	7	34.83	34.94	-7	12,623	-0.06%
2021/04/15	0.2	34.49	1	34.37	34.50	-0.8	12,665	-0.01%
2021/04/14	4.3	34.32	10.6	34.26	34.35	-6.3	13,099	-0.05%
2021/04/13	5.1	34.62	15	34.68	34.47	-10	13,191	-0.08%
2021/04/12	1.2	34.69	2.1	34.73	34.69	-0.9	13,479	-0.01%
2021/04/09	8.7	34.69	2	34.71	34.70	6.7	13,634	0.05%
2021/04/08	2.2	34.70	0	0.00	34.75	2.2	13,861	0.02%
2021/04/07	6.2	34.73	2.1	34.72	34.71	4	13,924	0.03%
2021/04/06	2.2	34.79	1.2	34.80	34.74	1	13,991	0.01%
2021/04/01	4.3	34.61	6.9	34.65	34.61	-2.6	14,051	-0.02%
2021/03/31	4	34.77	7	34.70	34.63	-3	14,126	-0.02%
2021/03/30	4	34.39	0.2	34.41	34.60	3.8	13,963	0.03%
2021/03/29	0	34.30	3.6	34.17	34.34	-3.6	14,041	-0.03%
2021/03/26	1	33.79	7	33.80	33.80	-6	14,091	-0.04%
2021/03/25	6.1	33.55	0.8	33.68	33.66	5.3	14,089	0.04%
2021/03/24	0.5	33.67	0.2	33.65	33.65	0.3	14,064	0.00%
2021/03/23	1	33.60	0	0.00	33.66	1	14,047	0.01%
2021/03/22	1.2	33.63	6	33.57	33.60	-4.9	14,115	-0.03%
2021/03/19	3.2	33.34	2.6	33.41	33.60	0.6	14,304	0.00%
2021/03/18	1.2	33.47	2.2	33.49	33.53	-1	14,273	-0.01%
2021/03/17	2.1	32.96	3.9	32.99	32.95	-1.9	14,394	-0.01%
2021/03/16	4.3	32.99	12.1	32.95	32.99	-7.8	14,595	-0.05%
2021/03/15	3.3	32.68	6.1	32.67	32.74	-2.8	14,896	-0.02%
2021/03/12	3.2	32.40	2.1	32.43	32.43	1.1	15,119	0.01%
2021/03/11	1.2	32.30	5	32.29	32.33	-3.8	15,393	-0.02%
2021/03/10	2	32.08	7	32.12	32.10	-5	15,574	-0.03%
2021/03/09	4	31.88	5	31.97	32.00	-1	15,641	-0.01%
2021/03/08	13.6	31.97	1	32.05	32.00	12.6	15,766	0.08%
2021/03/05	1	31.75	4	31.61	31.80	-3	15,693	-0.02%
2021/03/04	3	31.83	4	31.81	31.80	-1	15,709	-0.01%
2021/03/03	5.1	31.81	2	31.84	31.93	3.1	15,785	0.02%
2021/03/02	2.2	32.02	13	31.93	31.90	-10.8	15,732	-0.07%
2021/02/26	4.2	31.94	1.3	31.94	31.90	2.9	15,774	0.02%
2021/02/25	5	31.91	3	32.00	32.01	2	15,760	0.01%
2021/02/24	0	0.00	24.6	31.91	31.80	-24.6	15,763	-0.16%
2021/02/23	2.1	31.68	23.4	31.68	31.80	-21.3	15,634	-0.14%
2021/02/22	0	0.00	11.2	31.49	31.50	-11.2	15,506	-0.07%
2021/02/19	0	0.00	3	31.02	31.12	-3	15,365	-0.02%
2021/02/18	7.1	31.01	10.1	31.08	31.13	-3	15,500	-0.02%
2021/02/17	2.2	30.94	27.6	30.97	31.00	-25.4	15,543	-0.16%
2021/02/05	2.6	30.57	2.3	30.61	30.55	0.3	15,356	0.00%
2021/02/04	4	30.50	1	30.52	30.51	3	15,473	0.02%
2021/02/03	2.1	30.52	3.3	30.53	30.51	-1.2	15,563	-0.01%
2021/02/02	0	30.53	6.1	30.51	30.50	-6.1	15,854	-0.04%
2021/02/01	0	0.00	0.1	30.04	30.25	-0.1	16,075	0.00%
2021/01/29	0.1	30.72	0	0.00	30.26	0.1	16,246	0.00%
2021/01/28	1	30.68	5	30.87	30.72	-4	16,201	-0.02%
2021/01/27	0	30.90	2	30.95	30.95	-2	16,259	-0.01%
2021/01/26	0.4	30.89	2	30.87	30.68	-1.6	16,164	-0.01%
2021/01/25	0	0.00	8.3	30.60	30.83	-8.3	16,491	-0.05%
2021/01/22	3	30.35	7.2	30.45	30.53	-4.2	16,841	-0.03%
2021/01/21	12.2	30.29	5.4	30.33	30.30	6.8	17,518	0.04%
2021/01/20	14.3	30.36	1	30.60	30.25	13.3	19,146	0.07%
2021/01/19	5	30.71	2.1	30.74	30.74	2.9	19,403	0.01%
2021/01/18	2	30.46	5	30.52	30.61	-2.9	19,634	-0.01%
2021/01/15	13.4	30.88	18.7	30.97	30.79	-5.3	19,548	-0.03%
2021/01/14	2	30.85	51.1	30.95	30.92	-49.1	19,520	-0.25%
2021/01/13	15	30.66	26	30.63	30.69	-11	19,429	-0.06%
2021/01/12	5.1	30.37	17	30.48	30.35	-12	19,254	-0.06%
2021/01/11	0	0.00	17.2	30.56	30.61	-17.2	19,281	-0.09%
2021/01/08	0	0.00	90.3	30.38	30.46	-90.3	19,283	-0.47%
2021/01/07	0.1	30.16	53	30.18	30.22	-52.9	19,236	-0.27%
2021/01/06	2.1	30.05	42.3	30.07	30.00	-40.2	18,861	-0.21%
2021/01/05	4	30.01	38	29.98	30.02	-34	18,702	-0.18%
2021/01/04	2.1	29.87	31	29.98	29.94	-29	18,639	-0.16%
2020/12/31	3	29.78	34	29.85	29.95	-31	18,552	-0.17%
2020/12/30	1	29.69	16	29.73	29.78	-15	18,338	-0.08%
2020/12/29	3	29.67	2	29.66	29.67	1	18,326	0.01%
2020/12/28	0	0.00	3	29.70	29.75	-3	18,329	-0.02%
2020/12/25	1	29.51	2.1	29.50	29.51	-1.1	18,165	-0.01%
2020/12/24	6	29.48	0	0.00	29.48	6	18,085	0.03%
2020/12/23	22	29.38	21	29.37	29.42	1	18,156	0.01%
2020/12/22	11.1	29.49	25	29.49	29.43	-13.9	18,606	-0.07%
2020/12/21	4.2	29.53	2	29.44	29.60	2.2	19,258	0.01%
2020/12/18	5	29.61	0	0.00	29.61	5	19,328	0.03%
2020/12/17	10.2	29.66	2	29.70	29.66	8.2	19,561	0.04%
2020/12/16	5	29.63	8	29.66	29.80	-3	19,561	-0.02%
2020/12/15	5.1	29.64	24	29.58	29.51	-18.9	19,488	-0.10%
2020/12/14	6	29.79	4	29.83	29.82	2	19,302	0.01%
2020/12/11	10.1	29.75	2.3	29.79	29.81	7.8	19,359	0.04%
2020/12/10	6.3	29.98	20.5	29.97	29.94	-14.2	19,265	-0.07%
2020/12/09	1	30.13	23.1	30.06	30.14	-22.1	19,097	-0.12%
2020/12/08	7.6	29.91	68.3	29.90	29.90	-60.8	18,695	-0.32%
2020/12/07	18.3	29.91	114	29.75	29.85	-95.7	18,414	-0.52%	大賣/
2020/12/04	2	29.59	36	29.66	29.68	-34	18,251	-0.19%
2020/12/03	15	29.53	21	29.48	29.45	-6	18,137	-0.03%
2020/12/02	11	29.46	4	29.41	29.44	7	18,138	0.04%
2020/12/01	6.1	29.29	7	29.27	29.35	-0.9	18,131	0.00%
2020/11/30	1	29.40	2	29.41	29.35	-1	18,213	-0.01%
2020/11/27	0.1	29.30	5	29.22	29.32	-4.9	18,098	-0.03%
2020/11/26	1.1	29.13	4	29.11	29.15	-2.9	18,010	-0.02%
2020/11/25	8.1	29.07	4.1	29.04	29.01	3.9	18,006	0.02%
2020/11/24	6.5	29.14	2	29.15	29.11	4.5	17,904	0.02%
2020/11/23	12.2	29.12	20	29.00	29.14	-7.8	17,841	-0.04%
2020/11/20	5	28.86	4.8	28.87	28.88	0.2	17,893	0.00%
2020/11/19	1	28.90	1.3	28.88	28.86	-0.3	18,118	0.00%
2020/11/18	4	28.89	5	28.90	28.90	-1	18,250	-0.01%
2020/11/17	7.6	28.85	8	28.83	28.81	-0.4	18,455	0.00%
2020/11/16	2.2	28.80	7.8	28.80	28.80	-5.7	19,178	-0.03%
2020/11/13	7	28.43	1.2	28.50	28.53	5.9	18,963	0.03%
2020/11/12	10.5	28.44	3	28.47	28.40	7.5	18,920	0.04%
2020/11/11	4	28.43	7.3	28.41	28.50	-3.3	18,920	-0.02%
2020/11/10	21.1	28.31	3	28.32	28.29	18.1	18,893	0.10%
2020/11/09	41.1	28.41	3	28.39	28.40	38.1	18,592	0.20%
2020/11/06	31.7	28.18	6.1	28.21	28.19	25.5	18,420	0.14%
2020/11/05	19	28.10	4	28.12	28.12	15	18,259	0.08%
2020/11/04	8	28.03	5	28.02	28.05	3	18,240	0.02%
2020/11/03	40.3	27.99	0	0.00	28.01	40.3	18,058	0.22%
2020/11/02	33.5	27.70	6	27.64	27.72	27.5	17,951	0.15%
2020/10/30	33.5	27.86	0	0.00	27.80	33.5	17,737	0.19%
2020/10/29	66.9	27.93	4.2	28.00	27.98	62.7	17,214	0.36%
2020/10/28	171.3	28.22	12	28.24	28.19	159.3	16,451	0.97%	大買/鉅額交易
2020/10/27	48.1	29.65	49	29.64	29.69	-0.9	14,985	-0.01%
2020/10/26	56.2	29.75	6	29.70	29.69	50.2	14,571	0.34%
2020/10/23	8	29.62	50	29.62	29.63	-42	14,243	-0.29%
2020/10/22	30	29.56	0.1	29.65	29.59	29.9	14,252	0.21%
2020/10/21	24	29.62	1	29.68	29.59	23	14,117	0.16%
2020/10/20	17	29.62	4.5	29.64	29.64	12.5	13,965	0.09%
2020/10/19	18.2	29.63	2	29.63	29.64	16.2	14,347	0.11%
2020/10/16	26	29.62	0	0.00	29.56	26	14,557	0.18%
2020/10/15	37	29.61	1	29.75	29.69	36	14,581	0.25%
2020/10/14	25	29.74	3	29.73	29.74	22	14,485	0.15%
2020/10/13	44	29.69	10	29.66	29.71	34	14,504	0.23%
2020/10/12	61	29.81	3	29.82	29.74	58	14,442	0.40%
2020/10/08	5	29.72	1	29.84	29.76	4	14,174	0.03%
2020/10/07	5.5	29.63	32	29.62	29.65	-26.5	14,166	-0.19%
2020/10/06	5	29.63	0	0.00	29.68	5	14,217	0.04%
2020/10/05	10	29.43	3	29.48	29.45	7	14,385	0.05%
2020/09/30	1.5	29.44	9	29.47	29.48	-7.5	14,532	-0.05%
2020/09/29	1	29.38	4	29.38	29.40	-3	15,005	-0.02%
2020/09/28	3	29.32	2	29.25	29.38	1	15,348	0.01%
2020/09/25	34	28.95	10	28.99	28.90	24	15,839	0.15%
2020/09/24	53.1	29.22	3.1	29.02	29.06	50.1	15,657	0.32%
2020/09/23	8.5	29.67	1	29.56	29.70	7.5	15,278	0.05%
2020/09/22	17	29.80	0	0.00	29.80	17	15,424	0.11%
2020/09/21	1	30.05	3.8	30.08	30.03	-2.8	15,180	-0.02%
2020/09/18	5	30.11	7	30.16	30.20	-2	15,272	-0.01%
2020/09/17	8	30.19	72	30.18	30.23	-64	15,304	-0.42%
2020/09/16	1	30.19	5	30.21	30.25	-4	15,278	-0.03%
2020/09/15	1.1	30.10	6.7	30.08	30.10	-5.6	15,251	-0.04%
2020/09/14	2	29.88	7	29.89	29.98	-5	15,378	-0.03%
2020/09/11	7	29.77	47.1	29.76	29.75	-40.1	15,516	-0.26%
2020/09/10	5	29.86	0	0.00	29.85	5	15,677	0.03%
2020/09/09	10	29.64	9.5	29.72	29.85	0.5	15,903	0.00%
2020/09/08	52	29.91	0	0.00	29.97	52	15,932	0.33%
2020/09/07	44	29.99	11.1	30.10	29.96	32.9	16,173	0.20%
2020/09/04	14.1	30.02	12.6	30.05	30.09	1.6	16,345	0.01%
2020/09/03	1	30.34	0	0.00	30.25	1	16,346	0.01%
2020/09/02	0	0.00	3	30.10	30.14	-3	16,374	-0.02%
2020/09/01	9.3	30.06	0	0.00	30.06	9.3	16,665	0.06%
2020/08/31	2.7	30.22	0	0.00	30.16	2.7	16,971	0.02%
2020/08/28	11	30.17	1.9	30.30	30.24	9.1	17,226	0.05%
2020/08/27	3	30.39	4	30.35	30.33	-1	17,715	-0.01%
2020/08/26	8	30.29	2.3	30.32	30.43	5.7	17,808	0.03%
2020/08/25	1	30.35	5	30.31	30.44	-4	17,900	-0.02%
2020/08/24	8	30.10	4.1	30.10	30.14	3.9	17,717	0.02%
2020/08/21	55	30.00	7	30.07	30.11	48	17,747	0.27%
2020/08/20	51.7	29.86	7	29.80	29.79	44.7	17,584	0.25%
2020/08/19	7	30.85	2	31.06	30.77	5	17,106	0.03%
2020/08/18	4	30.89	1	30.89	30.90	3	17,222	0.02%
2020/08/17	1	30.96	8.5	30.89	30.96	-7.5	17,405	-0.04%
2020/08/14	0	30.63	2.2	30.50	30.63	-2.2	17,515	-0.01%
2020/08/13	4	30.34	3	30.34	30.32	1	17,551	0.01%
2020/08/12	12	30.20	30	30.14	30.22	-18	17,670	-0.10%
2020/08/11	8.1	30.42	9	30.46	30.35	-0.9	17,800	-0.01%
2020/08/10	10	30.61	7.4	30.68	30.60	2.6	17,852	0.01%
2020/08/07	6	30.66	0.5	30.66	30.65	5.5	17,963	0.03%
2020/08/06	3.2	30.65	2	30.65	30.70	1.2	18,123	0.01%
2020/08/05	5.3	30.55	4	30.45	30.62	1.3	18,150	0.01%
2020/08/04	0.2	30.15	7.3	30.10	30.17	-7.2	18,066	-0.04%
2020/08/03	9	30.01	3	30.02	30.01	6	18,203	0.03%
2020/07/31	0.1	30.12	21.3	30.15	30.24	-21.2	18,362	-0.12%
2020/07/30	2	29.84	9.1	29.82	29.99	-7.1	18,199	-0.04%
2020/07/29	16	29.69	2	29.70	29.62	14	18,290	0.08%
2020/07/28	18	29.51	8.7	29.58	29.46	9.3	18,589	0.05%
2020/07/27	4.1	29.86	6	29.88	29.84	-1.9	18,958	-0.01%
2020/07/24	6.1	29.97	43	29.96	29.85	-36.9	19,177	-0.19%
2020/07/23	6	30.16	76.1	30.12	30.17	-70.1	19,226	-0.36%
2020/07/22	3	29.91	21.4	29.95	29.97	-18.4	19,001	-0.10%
2020/07/21	5	29.78	25	29.77	29.84	-20	18,618	-0.11%
2020/07/20	0	0.00	4	29.45	29.55	-4	18,471	-0.02%
2020/07/17	8	29.66	28	29.67	29.59	-20	18,517	-0.11%
2020/07/16	0	29.63	5.2	29.67	29.63	-5.2	18,912	-0.03%
2020/07/15	5	29.67	3	29.61	29.53	2	19,020	0.01%
2020/07/14	2.1	29.58	6	29.61	29.58	-3.9	19,474	-0.02%
2020/07/13	2	29.58	2.2	29.67	29.65	-0.2	19,664	0.00%
2020/07/10	2.1	29.61	10	29.69	29.52	-7.9	20,111	-0.04%
2020/07/09	4	29.85	4	29.88	29.74	0	20,149	0.00%
2020/07/08	0	0.00	39	29.67	29.72	-39	20,104	-0.19%
2020/07/07	20	29.64	24.4	29.78	29.43	-4.4	19,758	-0.02%
2020/07/06	3	29.76	23	29.73	29.83	-20	19,831	-0.10%
2020/07/03	1	29.34	55.4	29.32	29.33	-54.4	19,848	-0.27%
2020/07/02	0	0.00	34.2	29.04	29.09	-34.2	19,919	-0.17%
2020/07/01	5	28.85	14.1	28.88	28.79	-9.1	19,835	-0.05%
2020/06/30	14	28.55	6	28.57	28.56	8	19,720	0.04%
2020/06/29	8.1	28.46	5	28.46	28.51	3.1	19,944	0.02%
2020/06/24	0	0.00	1	28.60	28.54	-1	20,125	0.00%
2020/06/23	4	28.50	27	28.54	28.54	-23	20,752	-0.11%
2020/06/22	18	28.49	4	28.53	28.48	14	21,173	0.07%
2020/06/19	0	0.00	1	28.72	28.56	-1	21,935	0.00%
2020/06/18	2.2	28.48	19	28.50	28.55	-16.8	22,217	-0.08%
2020/06/17	8	28.43	1	28.46	28.46	7	22,778	0.03%
2020/06/16	6.3	28.38	1	28.52	28.45	5.3	23,966	0.02%
2020/06/15	9.1	28.25	15	28.28	28.13	-6	25,896	-0.02%
2020/06/12	121	27.85	116	28.15	28.29	5	26,870	0.02%	大買/大賣/
2020/06/11	37	28.80	8.5	28.68	28.43	28.5	28,066	0.10%
2020/06/10	12	28.88	29.2	28.88	28.86	-17.2	29,208	-0.06%
2020/06/09	12.1	28.85	22	28.80	28.84	-9.9	31,585	-0.03%
2020/06/08	10	28.87	32	28.88	28.88	-22	33,932	-0.06%
2020/06/05	21	28.78	241.2	28.77	28.80	-220.2	34,209	-0.64%	大賣/鉅額交易
2020/06/04	27.2	28.65	195	28.67	28.67	-167.8	34,954	-0.48%	大賣/鉅額交易
2020/06/03	5.2	28.46	36.2	28.44	28.48	-31	36,194	-0.09%
2020/06/02	11	28.20	12.2	28.14	28.17	-1.2	36,074	0.00%
2020/06/01	4	27.97	90.6	28.03	28.05	-86.6	36,099	-0.24%
2020/05/29	12	27.84	0	0.00	27.86	12	36,125	0.03%
2020/05/28	3.3	27.90	2.2	27.99	27.90	1.1	36,417	0.00%
2020/05/27	2	27.85	3	27.88	27.85	-1	36,930	0.00%
2020/05/26	2	27.80	6.4	27.77	27.82	-4.4	37,686	-0.01%
2020/05/25	33	27.40	6	27.40	27.50	27	37,769	0.07%
2020/05/22	1	27.48	22	27.51	27.45	-21	37,724	-0.06%
2020/05/21	1.3	27.65	5	27.65	27.63	-3.7	37,673	-0.01%
2020/05/20	10	27.49	3	27.48	27.48	7	37,414	0.02%
2020/05/19	20	27.43	9	27.47	27.43	11	37,371	0.03%
2020/05/18	18	27.24	2	27.47	27.25	16	37,373	0.04%
2020/05/15	4.2	27.47	10	27.34	27.43	-5.8	37,286	-0.02%
2020/05/14	41	27.64	0	0.00	27.48	41	37,309	0.11%
2020/05/13	5	27.65	13	27.55	27.75	-8	37,221	-0.02%
2020/05/12	6.1	27.59	9	27.58	27.55	-3	37,202	-0.01%
2020/05/11	28	27.66	16.2	27.66	27.66	11.8	37,225	0.03%
2020/05/08	14	27.54	7.2	27.58	27.50	6.8	37,125	0.02%
2020/05/07	8	27.38	206	27.41	27.40	-198	37,179	-0.53%	大賣/鉅額交易
2020/05/06	44	27.32	7	27.29	27.32	37	37,098	0.10%
2020/05/05	48.1	27.41	16	27.40	27.33	32.1	37,146	0.09%
2020/05/04	242.1	26.95	68.6	27.06	27.09	173.5	37,105	0.47%	大買/鉅額交易
2020/04/30	10.7	27.36	24.4	27.36	27.46	-13.7	36,925	-0.04%
2020/04/29	69	27.00	40.9	27.06	27.07	28.1	37,079	0.08%
2020/04/28	8	26.92	250.2	26.84	26.91	-242.2	37,392	-0.65%	大賣/鉅額交易
2020/04/27	27	26.75	375.2	26.57	26.79	-348.2	39,171	-0.89%	大賣/鉅額交易
2020/04/24	10	26.32	0.4	26.38	26.33	9.6	38,889	0.02%
2020/04/23	8	26.32	463	26.40	26.34	-455	38,981	-1.17%	大賣/鉅額交易
2020/04/22	71	25.85	101	26.07	26.23	-30	38,900	-0.08%	大賣/
2020/04/21	38	26.16	235	26.28	26.10	-197	38,703	-0.51%	大賣/鉅額交易
2020/04/20	3	26.46	611	26.44	26.60	-608	38,276	-1.59%	大賣/鉅額交易
2020/04/17	23	26.70	51.3	26.64	26.50	-28.3	38,143	-0.07%
2020/04/16	157	26.32	16	26.44	26.44	141	37,641	0.37%	大買/鉅額交易
2020/04/15	150	26.38	90.6	26.40	26.47	59.4	37,489	0.16%	大買/
2020/04/14	54	25.99	15.2	25.96	26.05	38.8	37,155	0.10%
2020/04/13	18	25.70	2	25.76	25.68	16	37,244	0.04%
2020/04/10	148	25.72	8	25.66	25.73	140	37,181	0.38%	大買/鉅額交易
2020/04/09	337	25.74	60	25.85	25.65	277	37,221	0.74%	大買/鉅額交易
2020/04/08	240	25.41	14	25.56	25.77	226	36,867	0.61%	大買/鉅額交易
2020/04/07	21	25.20	81.3	25.18	25.22	-60.3	36,353	-0.17%
2020/04/06	12.3	24.65	2	24.66	24.84	10.3	36,110	0.03%
2020/04/01	8	24.54	63	24.52	24.52	-55	35,797	-0.15%
2020/03/31	7	24.51	3	24.49	24.49	4	35,582	0.01%
2020/03/30	69	24.02	57	24.17	24.32	12	35,350	0.03%
2020/03/27	188.2	24.64	33	24.67	24.35	155.2	35,016	0.44%	大買/鉅額交易
2020/03/26	26	24.11	27	23.99	24.26	-1	34,321	0.00%
2020/03/25	44.4	24.20	21	24.21	24.09	23.4	33,888	0.07%
2020/03/24	17	23.31	64	23.35	23.38	-47	33,068	-0.14%
2020/03/23	71	22.53	13	22.48	22.49	58	32,600	0.18%
2020/03/20	111.1	23.07	32.9	23.15	23.28	78.2	31,861	0.25%	大買/
2020/03/19	190.1	22.09	68	22.13	21.85	122.1	30,566	0.40%	大買/鉅額交易
2020/03/18	198.1	23.52	249	23.65	23.29	-50.9	28,445	-0.18%	大買/大賣/
2020/03/17	121.1	23.91	19	23.82	23.67	102.1	27,264	0.37%	大買/鉅額交易
2020/03/16	150	24.81	9	25.00	24.41	141	25,639	0.55%	大買/鉅額交易
2020/03/13	370	24.30	119.5	25.18	25.29	250.5	24,153	1.04%	大買/大賣/鉅額交易
2020/03/12	1,204.1	25.98	576	26.02	25.93	628.1	21,637	2.90%	大買/大賣/鉅額交易
2020/03/11	35.5	27.12	2	27.29	26.97	33.5	19,241	0.17%
2020/03/10	75	26.87	3.7	26.94	27.25	71.3	18,794	0.38%
2020/03/09	127	27.34	5.5	27.32	27.25	121.5	17,707	0.69%	大買/鉅額交易
2020/03/06	16	27.81	3	27.90	27.88	13	16,214	0.08%
2020/03/05	56	28.08	1	28.08	28.10	55	16,065	0.34%
2020/03/04	6	27.80	5	27.80	27.86	1	16,235	0.01%
2020/03/03	3.1	28.06	2	28.15	27.93	1.1	15,926	0.01%
2020/03/02	98.1	27.45	65	27.67	27.75	33.1	15,541	0.21%
2020/02/27	74.2	28.06	6	27.99	27.90	68.2	14,821	0.46%
2020/02/26	73	28.43	3	28.41	28.30	70	13,985	0.50%
2020/02/25	24	28.42	24	28.59	28.67	0	13,480	0.00%
2020/02/24	116	28.70	12	28.63	28.70	104	13,484	0.77%	大買/鉅額交易
2020/02/21	2	28.92	2	28.90	28.90	0	13,361	0.00%
2020/02/20	2	29.00	2	29.02	28.93	0	13,388	0.00%
2020/02/19	2	28.90	72	28.84	28.96	-70	13,416	-0.52%
2020/02/18	9	28.82	86	28.88	28.80	-77	13,342	-0.58%
2020/02/17	3	28.62	24	28.74	28.80	-21	13,204	-0.16%
2020/02/14	2	28.70	5	28.79	28.79	-3	13,043	-0.02%
2020/02/13	6	28.71	21	28.60	28.64	-15	12,980	-0.12%
2020/02/12	1	28.50	1.3	28.56	28.56	-0.3	13,444	0.00%
2020/02/11	1	28.29	0	0.00	28.34	1	13,351	0.01%
2020/02/10	68	28.01	23	28.12	28.14	45	13,445	0.33%
2020/02/07	90	28.23	0	0.00	28.23	90	13,453	0.67%
2020/02/06	46	28.28	3	28.28	28.44	43	13,474	0.32%
2020/02/05	214.1	28.13	4	28.17	28.08	210.1	13,426	1.56%	大買/鉅額交易
2020/02/04	357	27.96	1	28.04	28.12	356	13,381	2.66%	大買/鉅額交易
2020/02/03	48.1	27.21	4	26.98	27.74	44.1	13,397	0.33%
2020/01/31	51.2	27.89	5	27.82	27.92	46.2	12,821	0.36%
2020/01/30	105	27.80	23	28.27	27.70	82	12,492	0.66%	大買/
2020/01/20	0	0.00	4	29.20	29.19	-4	10,664	-0.04%
2020/01/17	1	29.15	6	29.17	29.16	-5	10,913	-0.05%
2020/01/16	3	29.04	1.4	29.10	29.10	1.6	11,189	0.01%
2020/01/15	3	29.06	14	29.05	29.01	-11	12,641	-0.09%
2020/01/14	2	29.00	13.3	29.01	29.02	-11.3	13,051	-0.09%
2020/01/13	11	28.85	0	0.00	28.84	11	13,473	0.08%
2020/01/10	3	28.69	2	28.76	28.69	1	13,569	0.01%
2020/01/09	7	28.71	1	28.69	28.70	6	13,606	0.04%
2020/01/08	13.1	28.50	11	28.38	28.50	2.1	13,583	0.02%
2020/01/07	26.1	28.75	6	28.55	28.69	20.1	13,478	0.15%
2020/01/06	3	28.99	20	28.99	28.96	-17	13,221	-0.13%
2020/01/03	15	29.23	52	29.31	29.18	-37	13,373	-0.28%
2020/01/02	6	29.06	7.1	29.09	29.09	-1.1	13,410	-0.01%
2019/12/31	0	0.00	4	29.02	28.97	-4	13,889	-0.03%
2019/12/30	4	29.01	3.4	28.95	29.00	0.6	13,762	0.00%
2019/12/27	0	0.00	5	28.90	28.90	-5	13,551	-0.04%
2019/12/26	4.1	28.85	1	28.86	28.86	3.1	13,505	0.02%
2019/12/25	2	28.83	6	28.82	28.83	-4	13,511	-0.03%
2019/12/24	3.1	28.72	1	28.72	28.74	2.1	13,535	0.02%
2019/12/23	0	0.00	7	28.73	28.72	-7	13,547	-0.05%
2019/12/20	7	28.80	12	28.77	28.80	-5	13,527	-0.04%
2019/12/19	0	0.00	2	28.68	28.69	-2	13,545	-0.01%
2019/12/18	8	28.78	7	28.80	28.77	1	13,651	0.01%
2019/12/17	2	28.71	1	28.68	28.71	1	13,549	0.01%
2019/12/16	3	28.53	2	28.56	28.57	1	13,469	0.01%
2019/12/13	3	28.39	2	28.47	28.37	1	13,377	0.01%
2019/12/12	1	28.30	18	28.30	28.31	-17	13,384	-0.13%
2019/12/11	1	28.21	4	28.20	28.21	-3	13,328	-0.02%
2019/12/10	8	28.14	2	28.20	28.14	6	13,446	0.04%
2019/12/09	3	28.19	2	28.22	28.21	1	13,528	0.01%
2019/12/06	1	28.18	1	28.13	28.13	0	13,516	0.00%
2019/12/05	0	0.00	6	28.04	28.03	-6	13,450	-0.04%
2019/12/04	5.1	27.86	0	0.00	27.88	5.1	13,511	0.04%
2019/12/03	3.5	27.70	8	27.83	27.92	-4.5	13,692	-0.03%
2019/12/02	25.5	27.64	6	27.61	27.65	19.5	13,797	0.14%
2019/11/29	19	27.81	0	0.00	27.75	19	13,635	0.14%
2019/11/28	1	28.01	1	28.03	28.03	0	13,452	0.00%
2019/11/26	2	28.05	3	28.06	28.06	-1	13,631	-0.01%
2019/11/25	1	28.00	0	0.00	27.99	1	13,586	0.01%
2019/11/22	1	28.01	0	0.00	28.01	1	13,516	0.01%
2019/11/21	16.5	27.93	1	27.97	28.00	15.5	13,703	0.11%
2019/11/20	5	28.12	0	0.00	28.09	5	13,558	0.04%
2019/11/19	11	28.11	0	0.00	28.14	11	13,536	0.08%
2019/11/18	10.5	28.03	1	27.97	28.05	9.5	13,457	0.07%
2019/11/15	25	27.87	3	27.91	27.88	22	13,347	0.16%
2019/11/14	7	27.82	0	0.00	27.83	7	13,300	0.05%
2019/11/13	3	27.79	3	27.76	27.79	0	13,284	0.00%
2019/11/11	18	27.59	0	0.00	27.50	18	13,273	0.14%
2019/11/08	0	0.00	5	27.89	27.88	-5	12,640	-0.04%
2019/11/07	9	27.81	1	27.75	27.80	8	12,608	0.06%
2019/11/06	5.1	27.94	8	27.94	27.93	-2.9	12,524	-0.02%
2019/11/05	8	27.97	2	28.04	28.03	6	12,445	0.05%
2019/11/04	4	27.70	0	0.00	27.84	4	12,571	0.03%
2019/11/01	16	27.57	3	27.56	27.63	13	12,668	0.10%
2019/10/31	29.1	27.62	0	0.00	27.58	29.1	12,802	0.23%
2019/10/30	6	27.62	0	0.00	27.65	6	12,593	0.05%
2019/10/29	33	27.68	0	0.00	27.62	33	12,476	0.26%
2019/10/28	9	27.68	1.1	27.72	27.70	7.9	12,149	0.06%
2019/10/25	18	27.65	6	27.73	27.60	12	11,944	0.10%
2019/10/24	36	27.63	10	27.66	27.65	26	11,625	0.22%
2019/10/23	93	27.50	5	27.47	27.54	88	11,355	0.77%
2019/10/22	4	29.02	16.4	29.02	29.03	-12.4	9,885	-0.12%
2019/10/21	84	28.94	20.2	28.93	28.95	63.8	9,478	0.67%
2019/10/18	18	28.79	5	28.91	28.82	13	8,991	0.14%
2019/10/17	4	28.52	28	28.61	28.70	-24	8,831	-0.27%
2019/10/16	19	28.50	2.8	28.52	28.51	16.2	8,735	0.19%
2019/10/15	5	28.51	9	28.54	28.45	-4	8,666	-0.05%
2019/10/14	8	28.53	9	28.54	28.52	-1	8,593	-0.01%
2019/10/09	10	28.34	4	28.40	28.28	6	8,581	0.07%
2019/10/08	18	28.49	23.4	28.45	28.44	-5.4	8,493	-0.06%
2019/10/07	16	28.41	11.2	28.42	28.42	4.9	8,511	0.06%
2019/10/04	2	28.10	5.1	28.12	28.14	-3.1	7,917	-0.04%
2019/10/02	0.1	28.20	1	28.11	28.17	-0.9	7,930	-0.01%
2019/10/01	0	0.00	1	28.20	28.18	-1	8,004	-0.01%
2019/09/27	8	28.08	0	0.00	27.88	8	7,986	0.10%
2019/09/26	5	28.30	0	0.00	28.15	5	7,928	0.06%
2019/09/25	2	28.31	12	28.25	28.20	-10	7,983	-0.13%
2019/09/24	0	0.00	11	28.24	28.33	-11	8,100	-0.14%
2019/09/23	11.8	28.12	7	28.10	28.12	4.8	8,000	0.06%
2019/09/19	5.5	27.96	10	28.05	27.97	-4.5	7,861	-0.06%
2019/09/18	0	0.00	4	28.05	28.05	-4	7,862	-0.05%
2019/09/17	3	27.97	3.1	27.99	28.00	-0.1	7,859	0.00%
2019/09/16	2	27.97	1	27.96	27.94	1	7,809	0.01%
2019/09/12	2	27.96	14.1	27.93	27.92	-12.1	7,861	-0.15%
2019/09/11	2	27.85	2.1	27.85	27.81	-0.1	7,833	0.00%
2019/09/09	3	27.76	10	27.90	27.77	-7	7,727	-0.09%
2019/09/06	0	0.00	11.1	27.86	27.83	-11.1	7,701	-0.14%
2019/09/05	0	0.00	1.3	27.73	27.71	-1.3	7,572	-0.02%
2019/09/04	0.1	27.54	30	27.51	27.54	-29.9	7,409	-0.40%
2019/09/03	2	27.40	4	27.51	27.40	-2	7,314	-0.03%
2019/09/02	0	0.00	6.9	27.41	27.44	-6.9	7,237	-0.10%
2019/08/30	1	27.32	5	27.28	27.25	-4	7,220	-0.06%
2019/08/28	1	26.97	3	26.98	26.97	-2	7,116	-0.03%
2019/08/27	2	26.95	3.2	26.97	26.96	-1.2	7,234	-0.02%
2019/08/26	4	26.89	6	26.86	26.88	-2	7,350	-0.03%
2019/08/23	8	27.02	5	27.04	27.02	3	7,298	0.04%
2019/08/22	0	0.00	20	27.07	27.02	-20	7,477	-0.27%
2019/08/21	5	27.05	0.5	27.09	27.05	4.5	7,546	0.06%
2019/08/20	3	27.07	0	0.00	27.07	3	7,787	0.04%
2019/08/16	2	26.93	12	26.92	26.95	-10	8,497	-0.12%
2019/08/15	3	26.64	0	0.00	26.82	3	8,632	0.03%
2019/08/13	5	26.75	1	26.70	26.76	4	9,037	0.04%
2019/08/12	2	26.62	0	0.00	26.90	2	9,379	0.02%
2019/08/08	8	26.52	0	0.00	26.56	8	9,580	0.08%
2019/08/07	15	26.44	0	0.00	26.43	15	9,640	0.16%
2019/08/06	22	26.29	2	26.05	26.52	20	9,836	0.20%
2019/08/05	11	26.63	22	26.69	26.60	-11	9,910	-0.11%
2019/08/02	5	26.86	5	26.85	26.85	0	9,881	0.00%
2019/08/01	5.1	27.15	0	0.00	27.10	5.1	9,867	0.05%
2019/07/31	0	0.00	10	27.15	27.20	-10	9,844	-0.10%
2019/07/30	1	27.30	5	27.30	27.29	-4	9,832	-0.04%
2019/07/26	0.2	27.44	0	0.00	27.40	0.2	10,002	0.00%
2019/07/25	0	0.00	2	27.36	27.47	-2	9,973	-0.02%
2019/07/24	0.1	27.30	3	27.30	27.28	-2.9	9,839	-0.03%
2019/07/23	1.1	27.24	2	27.22	27.24	-0.9	9,743	-0.01%
2019/07/22	0.1	27.14	0	0.00	27.11	0.1	9,640	0.00%
2019/07/19	1.1	27.04	0	0.00	27.06	1.1	9,632	0.01%
2019/07/18	1	27.10	1	27.11	27.06	0	9,668	0.00%
2019/07/17	0.1	27.20	20	27.15	27.14	-19.9	9,614	-0.21%
2019/07/16	5	27.29	1.4	27.29	27.26	3.6	9,616	0.04%
2019/07/15	3	27.03	1	27.06	27.21	2	9,580	0.02%
2019/07/12	0.1	27.19	7	27.22	27.16	-6.9	9,519	-0.07%
2019/07/11	3	27.15	0.1	27.14	27.11	2.9	9,417	0.03%
2019/07/09	0	0.00	17	26.87	26.87	-17	9,354	-0.18%
2019/07/08	0	0.00	2	26.93	26.96	-2	9,386	-0.02%
2019/07/05	0	0.00	8	27.00	26.99	-8	9,410	-0.09%
2019/07/04	0	0.00	1	26.90	26.93	-1	9,405	-0.01%
2019/07/03	1	26.84	22	26.81	26.78	-21	9,587	-0.22%
2019/07/02	1	26.90	3	26.97	26.96	-2	9,637	-0.02%
2019/07/01	6	26.94	17.2	26.93	26.95	-11.2	9,701	-0.12%
2019/06/28	0	0.00	5	26.59	26.59	-5	9,568	-0.05%
2019/06/27	5	26.62	0	0.00	26.61	5	9,642	0.05%
2019/06/25	1	26.47	2	26.60	26.47	-1	9,602	-0.01%
2019/06/24	0	0.00	2	26.52	26.60	-2	9,553	-0.02%
2019/06/21	11	26.67	0	0.00	26.52	11	9,504	0.12%
2019/06/20	24.1	26.57	0	0.00	26.61	24.1	9,474	0.25%
2019/06/19	17	26.35	11	26.34	26.47	6	9,490	0.06%
2019/06/18	6	26.05	0	0.00	26.06	6	9,486	0.06%
2019/06/17	1	26.04	1	25.99	26.05	0	9,491	0.00%
2019/06/14	5	26.01	0	0.00	25.99	5	9,618	0.05%
2019/06/13	3	26.02	5	26.00	26.01	-2	9,632	-0.02%
2019/06/12	11	26.01	8	26.03	26.10	3	9,561	0.03%
2019/06/11	1.1	26.05	3	26.03	26.04	-1.9	9,520	-0.02%
2019/06/10	0	0.00	1	25.97	25.99	-1	9,429	-0.01%
2019/06/06	2	25.80	0	0.00	25.69	2	9,425	0.02%
2019/06/05	10	25.89	0	0.00	25.81	10	9,293	0.11%
2019/06/04	6	25.81	1	25.82	25.76	5	9,308	0.05%
2019/06/03	0	0.00	6	25.85	25.84	-6	9,261	-0.06%
2019/05/31	14	25.74	0	0.00	25.94	14	9,166	0.15%
2019/05/30	5	25.54	0	0.00	25.58	5	9,109	0.05%
2019/05/29	19	25.32	6	25.36	25.39	13	9,105	0.14%
2019/05/28	14	25.45	0	0.00	25.50	14	9,002	0.16%
2019/05/27	10	25.41	1	25.39	25.45	9	9,012	0.10%
2019/05/24	15	25.46	0	0.00	25.44	15	8,978	0.17%
2019/05/23	11	25.44	0	0.00	25.44	11	8,938	0.12%
2019/05/22	16	25.81	2	25.83	25.79	14	8,554	0.16%
2019/05/21	6	25.63	0	0.00	25.76	6	8,558	0.07%
2019/05/20	12	25.68	0	0.00	25.70	12	8,317	0.14%
2019/05/17	36	25.87	29	25.82	25.70	7	8,142	0.09%
2019/05/16	15	26.01	0	0.00	25.92	15	7,872	0.19%
2019/05/15	11	26.22	0	0.00	26.18	11	7,697	0.14%
2019/05/14	25.2	25.97	24	25.99	26.07	1.2	7,656	0.02%
2019/05/13	10	26.22	0	0.00	26.09	10	7,409	0.13%
2019/05/10	6	26.56	0	0.00	26.55	6	7,083	0.09%
2019/05/09	17	26.76	4	27.03	26.74	13	6,862	0.19%
2019/05/06	7	27.14	6	27.10	27.08	1	6,968	0.01%
2019/05/02	9	27.40	0	0.00	27.40	9	6,805	0.13%
2019/04/30	3	27.25	0	0.00	27.35	3	6,847	0.04%
2019/04/29	5	27.32	5	27.25	27.35	0	6,855	0.00%
2019/04/26	2	27.51	0	0.00	27.52	2	6,893	0.03%
2019/04/25	10	27.64	1	27.63	27.65	9	6,895	0.13%
2019/04/24	0	0.00	8	27.53	27.57	-8	6,904	-0.12%
2019/04/23	0	0.00	1	27.41	27.36	-1	6,843	-0.01%
2019/04/22	0	0.00	2.3	27.41	27.41	-2.3	6,833	-0.03%
2019/04/19	1	27.35	0	0.00	27.35	1	6,797	0.01%
2019/04/18	0	0.00	6	27.53	27.14	-6	6,739	-0.09%
2019/04/17	0.1	27.44	24	27.45	27.44	-23.9	6,701	-0.36%
2019/04/16	3	27.24	1.5	27.10	27.25	1.5	6,569	0.02%
2019/04/15	2	26.95	0	0.00	26.99	2	6,395	0.03%
2019/04/11	3	26.89	14	27.01	26.89	-11	6,849	-0.16%
2019/04/10	2.1	26.96	6	26.96	26.97	-4	6,895	-0.06%
2019/04/09	0	0.00	5	27.02	27.02	-5	6,835	-0.07%
2019/04/08	2	26.95	4	26.89	26.93	-2	6,633	-0.03%
2019/04/03	1	26.73	14	26.74	26.73	-13	6,721	-0.19%
2019/04/02	1	26.58	0	0.00	26.58	1	6,770	0.01%
2019/04/01	5	26.58	16	26.55	26.51	-11	6,747	-0.16%
2019/03/29	1	26.36	12	26.39	26.40	-11	6,645	-0.17%
2019/03/28	1	26.24	0	0.00	26.24	1	6,603	0.02%
2019/03/26	10	26.29	10.5	26.25	26.25	-0.5	6,586	-0.01%
2019/03/25	0.1	26.18	0	0.00	26.10	0.1	6,812	0.00%
2019/03/21	3	26.34	10	26.36	26.37	-7	6,637	-0.10%
2019/03/20	1	26.20	0.3	26.22	26.20	0.7	6,477	0.01%
2019/03/19	12	26.23	33	26.24	26.22	-21	6,474	-0.32%
2019/03/18	4	26.05	10	26.06	26.13	-6	6,282	-0.10%
2019/03/14	6	25.91	0	0.00	25.91	6	6,297	0.10%
2019/03/11	3	25.83	0	0.00	25.89	3	6,398	0.05%
2019/03/08	5.1	25.80	4	25.76	25.84	1.1	6,486	0.02%
2019/03/07	2	26.01	8	26.10	25.98	-6	6,446	-0.09%
2019/03/06	8	26.08	0	0.00	26.08	8	6,448	0.12%
2019/03/05	0	0.00	5	25.98	26.00	-5	6,424	-0.08%
2019/03/04	0	0.00	14	26.00	26.12	-14	6,359	-0.22%
2019/02/27	1	25.96	1	26.10	25.96	0	6,190	0.00%
2019/02/26	0	26.19	10	26.25	26.18	-10	6,134	-0.16%
2019/02/25	1	26.10	4	26.11	26.13	-3	6,036	-0.05%
2019/02/21	4	25.79	5	25.75	25.84	-1	5,647	-0.02%
2019/02/20	0	0.00	6.1	25.70	25.74	-6.1	5,522	-0.11%
2019/02/19	1	25.53	3	25.55	25.52	-2	5,357	-0.04%
2019/02/15	5	25.41	16	25.60	25.39	-11	5,279	-0.21%
2019/02/14	0	25.45	1	25.46	25.43	-1	5,240	-0.02%
2019/02/13	0	0.00	13.1	25.39	25.42	-13.1	5,182	-0.25%
2019/02/12	0	0.00	22.2	25.17	25.26	-22.2	5,100	-0.44%
2019/02/11	2	25.04	1	24.99	24.99	1	4,965	0.02%
2019/01/30	0	0.00	1	24.98	24.92	-1	4,909	-0.02%
2019/01/29	3	24.87	0	0.00	24.89	3	4,913	0.06%
2019/01/28	0	0.00	4.2	25.03	25.01	-4.2	4,903	-0.09%
2019/01/25	0	0.00	21.6	24.82	24.90	-21.6	4,787	-0.45%
2019/01/23	7	24.40	0	0.00	24.44	7	4,651	0.15%
2019/01/22	4	24.49	0	0.00	24.50	4	4,706	0.08%
2019/01/21	2.2	24.55	13.3	24.53	24.51	-11.1	4,849	-0.23%
2019/01/18	1	24.41	3.2	24.38	24.39	-2.2	5,011	-0.04%
2019/01/16	2	24.22	2.2	24.25	24.25	-0.2	5,438	0.00%
2019/01/11	0	0.00	1	24.10	24.04	-1	6,239	-0.02%
2019/01/10	1	24.01	6	24.02	24.01	-5	6,289	-0.08%
2019/01/09	2	24.03	5	23.99	24.05	-3	6,401	-0.05%
2019/01/08	3	23.79	4	23.79	23.79	-1	6,461	-0.02%
2019/01/07	3	23.66	0	0.00	23.73	3	6,725	0.04%
2019/01/04	44	23.25	2	23.21	23.40	42	7,051	0.60%
2019/01/03	9.1	23.61	0	0.00	23.59	9.1	7,909	0.12%
2019/01/02	14	23.87	0	0.00	23.83	14	8,005	0.17%
2018/12/28	2	23.91	0	0.00	23.94	2	8,282	0.02%
2018/12/27	2	23.92	0	0.00	23.91	2	8,621	0.02%
2018/12/26	9.1	23.82	0	0.00	23.72	9.1	8,759	0.10%
2018/12/25	23	23.90	0	0.00	23.97	23	8,686	0.26%
2018/12/21	4	24.07	0	0.00	24.14	4	8,473	0.05%
2018/12/19	3	24.14	0	0.00	24.14	3	8,442	0.04%
2018/12/18	42	24.06	0	0.00	24.03	42	8,463	0.50%
2018/12/17	2	24.26	0	0.00	24.31	2	8,215	0.02%
2018/12/14	1	24.29	3	24.39	24.31	-2	8,178	-0.02%
2018/12/12	11	24.30	0	0.00	24.32	11	8,220	0.13%
2018/12/11	3	24.15	0	0.00	24.18	3	8,275	0.04%
2018/12/10	4	24.10	0	0.00	24.07	4	8,351	0.05%
2018/12/07	5	24.23	1	24.26	24.28	4	8,234	0.05%
2018/12/06	10	24.12	0	0.00	24.19	10	8,290	0.12%
2018/12/05	1	24.60	0	0.00	24.60	1	8,209	0.01%
2018/12/04	0	0.00	1.3	24.93	24.82	-1.3	8,447	-0.02%
2018/12/03	4	24.82	12.4	24.77	24.89	-8.4	8,500	-0.10%
2018/11/30	0	0.00	1.5	24.55	24.46	-1.5	8,381	-0.02%
2018/11/29	1	24.38	2	24.44	24.38	-1	8,342	-0.01%
2018/11/28	1	24.17	3	24.24	24.27	-2	8,290	-0.02%
2018/11/27	3	24.00	0	0.00	24.10	3	8,278	0.04%
2018/11/26	2	24.08	0	0.00	24.11	2	8,272	0.02%
2018/11/23	1	23.95	0	0.00	23.94	1	8,256	0.01%
2018/11/22	10	23.98	0	0.00	23.98	10	8,224	0.12%
2018/11/21	8	24.04	1	24.08	24.14	7	8,179	0.09%
2018/11/20	2	24.16	0	0.00	24.17	2	8,126	0.02%
2018/11/19	10	24.40	1	24.39	24.40	9	8,079	0.11%
2018/11/16	4	24.28	3	24.29	24.29	1	8,055	0.01%
2018/11/15	7	24.17	0	0.00	24.22	7	8,043	0.09%
2018/11/13	3	23.90	0	0.00	24.12	3	8,005	0.04%
2018/11/12	1	24.21	4	24.23	24.18	-3	7,914	-0.04%
2018/11/09	0	0.00	1	24.14	24.21	-1	7,901	-0.01%
2018/11/08	0	0.00	8	24.40	24.37	-8	7,862	-0.10%
2018/11/07	1	24.20	2	24.20	24.21	-1	7,823	-0.01%
2018/11/06	2	24.05	0	0.00	24.08	2	7,809	0.03%
2018/11/05	0	0.00	12	24.10	24.18	-12	7,756	-0.15%
2018/11/02	1	24.17	2	24.17	24.18	-1	7,715	-0.01%
2018/11/01	16	24.03	2	24.01	24.08	14	7,680	0.18%
2018/10/31	10	23.75	1	23.75	23.78	9	7,620	0.12%
2018/10/30	18	23.39	1	23.30	23.42	17	7,572	0.22%
2018/10/29	28.9	23.37	0	0.00	23.34	28.9	7,528	0.38%
2018/10/26	26	23.45	11	23.36	23.43	15	7,385	0.20%
2018/10/25	10	23.62	0	0.00	23.59	10	7,185	0.14%
2018/10/24	5	24.03	2	23.94	24.12	3	6,901	0.04%
2018/10/23	24	24.29	4	24.69	24.13	20	6,812	0.29%
2018/10/22	17	25.71	4	25.75	25.81	13	6,360	0.20%
2018/10/19	15	25.40	2	25.28	25.55	13	6,251	0.21%
2018/10/18	7.1	25.53	0	0.00	25.54	7.1	6,234	0.11%
2018/10/17	3	25.54	0	0.00	25.51	3	6,223	0.05%
2018/10/16	20	25.36	0	0.00	25.39	20	6,122	0.33%
2018/10/15	18	25.16	1	25.17	25.18	17	5,996	0.28%
2018/10/12	37.1	25.06	2	24.98	25.26	35.1	5,746	0.61%
2018/10/11	68	24.90	0	0.00	24.91	68	5,427	1.25%
2018/10/09	17	26.28	0	0.00	26.34	17	4,295	0.40%
2018/10/08	14	26.39	0	0.00	26.70	14	3,944	0.35%
2018/10/05	4	26.42	0	0.00	26.43	4	3,543	0.11%
2018/10/04	4	26.75	0	0.00	26.78	4	3,174	0.13%
2018/10/03	1	27.00	0	0.00	26.97	1	3,010	0.03%
2018/10/02	2	27.19	19	27.19	27.20	-17	2,889	-0.59%
2018/10/01	1	27.39	0	0.00	27.32	1	2,885	0.03%
2018/09/13	1	26.85	0	0.00	26.92	1	3,354	0.03%
2018/09/12	5	26.72	0	0.00	26.74	5	3,327	0.15%
2018/09/11	8	26.61	0	0.00	26.78	8	3,265	0.24%
2018/09/10	1	27.19	0	0.00	26.67	1	3,260	0.03%
2018/09/03	0	0.00	10	27.69	27.63	-10	2,927	-0.34%
2018/08/29	1	27.57	0	0.00	27.61	1	3,158	0.03%
2018/08/21	0	0.00	3	27.23	27.23	-3	3,464	-0.09%
2018/08/10	0	0.00	2	27.57	27.53	-2	3,620	-0.06%
2018/08/08	0	0.00	2	27.58	27.60	-2	3,754	-0.05%
2018/08/03	0	0.00	1	27.18	27.18	-1	3,769	-0.03%
2018/08/01	0.3	27.19	0	0.00	27.28	0.3	3,656	0.01%
2018/07/30	0	0.00	1	27.05	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	6	26.82	26.89	-6	3,450	-0.17%
2018/07/26	0	0.00	1	26.60	26.59	-1	3,256	-0.03%
2018/07/06	4	25.23	0	0.00	25.30	4	3,128	0.13%
2018/07/05	2	25.44	0	0.00	25.31	2	3,045	0.07%
2018/07/04	1	25.48	0	0.00	25.53	1	2,944	0.03%
2018/07/02	1	25.64	0	0.00	25.61	1	2,896	0.03%
2018/06/29	3	25.64	0	0.00	25.66	3	2,877	0.10%
2018/06/28	1	25.40	0	0.00	25.40	1	2,842	0.04%
2018/06/27	3	25.70	0	0.00	25.64	3	2,725	0.11%
2018/06/26	2	25.69	0	0.00	25.65	2	2,696	0.07%
2018/06/25	8	25.81	0	0.00	25.78	8	2,557	0.31%
2018/06/22	1	25.89	0	0.00	26.00	1	2,434	0.04%
2018/06/21	3	26.14	0	0.00	26.12	3	2,379	0.13%
2018/06/20	2	26.00	0	0.00	26.10	2	2,418	0.08%
2018/06/19	3	26.11	0	0.00	26.20	3	2,416	0.12%
2018/06/07	0	0.00	1	26.90	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	1	26.79	26.79	-1	2,205	-0.05%
2018/06/01	0	0.00	2	26.41	26.40	-2	2,066	-0.10%
2018/05/31	5	26.18	0	0.00	26.19	5	2,049	0.24%
2018/05/30	2	26.03	11	26.04	26.01	-9	1,931	-0.47%
2018/05/29	2	26.32	0	0.00	26.37	2	1,857	0.11%
2018/05/28	0	0.00	1	26.33	26.39	-1	1,806	-0.06%
2018/05/22	0	0.00	1	26.36	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	1	26.37	26.35	-1	1,807	-0.06%
2018/05/18	5	26.19	1	26.25	26.20	4	1,804	0.22%
2018/05/16	0	0.00	1	25.97	25.93	-1	1,694	-0.06%
2018/05/11	10	25.57	0	0.00	25.60	10	1,887	0.53%
2018/05/10	10	25.53	1	25.51	25.48	9	1,881	0.48%
2018/05/08	10	25.38	0	0.00	25.43	10	1,918	0.52%
2018/05/07	16	25.25	5	25.23	25.30	11	1,950	0.56%
2018/05/04	10	25.14	0	0.00	25.20	10	2,064	0.48%
2018/05/03	14	25.19	0	0.00	25.22	14	2,082	0.67%
2018/05/02	10	25.32	0	0.00	25.34	10	2,167	0.46%
2018/04/30	8	25.21	0	0.00	25.40	8	2,301	0.35%
2018/04/27	2	25.15	0	0.00	25.15	2	2,318	0.09%
2018/04/25	3	25.33	0	0.00	25.31	3	2,317	0.13%
2018/04/17	1	25.68	0	0.00	25.77	1	2,525	0.04%
2018/04/11	0	0.00	0.2	26.14	26.11	-0.2	2,610	-0.01%
2018/04/09	6	25.86	0	0.00	25.95	6	2,688	0.22%
2018/04/02	2	25.99	1	26.00	26.02	1	2,730	0.04%
2018/03/30	4	26.00	0	0.00	25.96	4	2,747	0.15%
2018/03/29	1	25.93	0	0.00	25.90	1	2,753	0.04%
2018/03/27	0	0.00	0.1	26.12	26.08	-0.1	2,735	0.00%
2018/03/26	7	25.93	1	25.86	26.00	6	2,720	0.22%
2018/03/23	1	25.83	11	25.89	25.82	-10	2,712	-0.37%
2018/03/15	0	0.00	3	26.10	26.11	-3	2,658	-0.11%
2018/03/14	2	26.12	0	0.00	26.08	2	2,648	0.08%
2018/03/12	0	0.00	2	26.08	26.10	-2	2,802	-0.07%
2018/03/09	0	0.00	1	25.98	25.93	-1	2,951	-0.03%
2018/03/06	5	25.69	0	0.00	25.76	5	3,072	0.16%
2018/02/27	2	26.00	2	26.08	25.95	0	3,142	0.00%
2018/02/26	1	25.95	0	0.00	25.98	1	3,133	0.03%
2018/02/12	2	25.16	0	0.00	25.15	2	3,108	0.06%
2018/02/09	4	24.94	0	0.00	25.50	4	3,102	0.13%
2018/02/08	5	25.37	0	0.00	25.50	5	3,072	0.16%
2018/02/07	2	25.41	1	25.16	25.43	1	3,121	0.03%
2018/02/06	20	24.85	1	24.58	24.99	19	3,135	0.61%
2018/02/01	0	0.00	2	26.46	26.42	-2	3,119	-0.06%
2018/01/29	0	0.00	2	26.66	26.80	-2	3,093	-0.06%
2018/01/26	0	0.00	3	26.45	26.54	-3	2,996	-0.10%
2018/01/25	0	0.00	4	26.53	26.45	-4	2,973	-0.13%
2018/01/24	0	0.00	4	26.32	26.32	-4	2,899	-0.14%
2018/01/23	0	0.00	1	26.21	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	2	26.10	26.25	-2	2,888	-0.07%
2018/01/19	0	0.00	4	26.01	26.00	-4	2,838	-0.14%
2018/01/18	2.1	25.99	6	26.00	26.02	-3.9	2,819	-0.14%
2018/01/10	0	0.00	6	25.46	25.37	-6	2,578	-0.23%
2018/01/09	0	0.00	6	25.49	25.50	-6	2,572	-0.23%
2018/01/03	2	25.28	0	0.00	25.31	2	2,543	0.08%
2018/01/02	6	25.07	0	0.00	25.13	6	2,504	0.24%