元大高股息 (0056)-元富-虎尾券商分點個股進出

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
39.02
漲跌
▲0.05
漲幅
+0.13%
成交量
13,502張
產業
上市0.00%
3356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－元富-虎尾券商分點個股進出

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

元富-虎尾券商分點個股進出
元富-虎尾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
2024/05/08	2.1	39.05	11	39.04	39.02	-8.9	29,501	-0.03%
2024/05/07	1.5	38.90	1	38.87	38.97	0.5	29,676	0.00%
2024/05/06	1.3	38.83	16	38.81	38.88	-14.7	29,727	-0.05%
2024/05/03	3.1	38.63	49.3	38.72	38.45	-46.2	29,694	-0.16%
2024/05/02	1.1	38.10	0	0.00	38.35	1.1	29,894	0.00%
2024/04/30	1.9	38.33	12	38.41	38.32	-10.1	29,995	-0.03%
2024/04/29	0.7	38.24	4	38.35	38.34	-3.3	30,224	-0.01%
2024/04/26	2.3	37.73	0	0.00	37.69	2.3	30,421	0.01%
2024/04/25	20.4	37.47	4.5	37.51	37.51	15.9	30,629	0.05%
2024/04/24	0.8	37.72	0	0.00	37.85	0.8	31,019	0.00%
2024/04/23	9.7	37.08	0.2	37.19	37.12	9.5	32,830	0.03%
2024/04/22	18.7	37.03	26.2	36.94	36.92	-7.5	34,650	-0.02%
2024/04/19	50.6	37.41	1.6	37.52	37.27	49	34,860	0.14%
2024/04/18	20.5	38.19	0.7	38.36	38.18	19.8	33,506	0.06%
2024/04/17	31.4	38.75	2	38.84	38.94	29.4	32,984	0.09%
2024/04/16	49.7	38.72	21.1	38.48	38.49	28.6	32,116	0.09%
2024/04/15	30.4	39.64	1	39.62	39.62	29.4	30,685	0.10%
2024/04/12	2.4	40.01	1	40.04	39.98	1.4	30,281	0.00%
2024/04/11	30.5	39.96	1.6	40.13	40.09	29	30,433	0.10%
2024/04/10	11.3	40.26	2.1	40.22	40.20	9.2	30,557	0.03%
2024/04/09	0	40.00	13	39.96	39.99	-12.9	31,635	-0.04%
2024/04/08	6.2	39.80	0.6	39.80	39.92	5.5	31,929	0.02%
2024/04/03	5.2	39.78	0	0.00	39.75	5.2	31,830	0.02%
2024/04/02	10.7	39.84	1	39.86	39.88	9.7	31,934	0.03%
2024/04/01	3.5	39.71	1.1	39.67	39.59	2.4	32,441	0.01%
2024/03/29	2.2	39.65	3	39.85	39.86	-0.8	32,753	0.00%
2024/03/28	1.1	39.75	2	39.65	39.74	-0.9	32,919	0.00%
2024/03/27	0.5	39.37	3	39.38	39.55	-2.5	33,013	-0.01%
2024/03/26	14.5	39.30	4.7	39.28	39.24	9.8	33,076	0.03%
2024/03/25	12.4	39.64	4	39.62	39.62	8.4	33,059	0.03%
2024/03/22	4.7	39.95	4.4	39.86	39.80	0.3	33,201	0.00%
2024/03/21	12.3	39.80	8	39.86	39.93	4.3	33,133	0.01%
2024/03/20	12.2	39.96	3	39.85	39.63	9.2	33,302	0.03%
2024/03/19	8.2	39.45	23.1	39.55	39.70	-14.9	33,682	-0.04%
2024/03/18	7.7	39.10	2	39.22	39.36	5.7	34,225	0.02%
2024/03/15	9	38.76	6	38.98	39.02	3	34,152	0.01%
2024/03/14	10.4	38.81	16	38.88	38.72	-5.7	33,922	-0.02%
2024/03/13	0.4	39.09	13.5	39.16	39.08	-13.1	33,830	-0.04%
2024/03/12	1.3	38.85	3.1	38.65	38.99	-1.8	33,698	-0.01%
2024/03/11	3.1	38.50	22	38.48	38.43	-18.9	33,783	-0.06%
2024/03/08	16.4	38.46	20.2	38.77	38.45	-3.8	33,669	-0.01%
2024/03/07	12.3	38.65	1.8	38.57	38.68	10.5	33,152	0.03%
2024/03/06	6.9	38.36	6.5	38.29	38.53	0.4	32,892	0.00%
2024/03/05	8.6	38.11	53.3	37.93	38.16	-44.6	32,576	-0.14%
2024/03/04	0.3	38.07	2.7	38.07	38.00	-2.3	32,498	-0.01%
2024/03/01	0.6	37.76	2	37.71	37.74	-1.4	32,039	0.00%
2024/02/29	0.3	37.66	2	37.62	37.70	-1.7	32,168	-0.01%
2024/02/27	0.4	37.72	2.6	37.37	37.51	-2.2	32,028	-0.01%
2024/02/26	3.6	37.66	7	37.64	37.68	-3.4	31,870	-0.01%
2024/02/23	5.7	37.83	2.5	37.89	37.59	3.2	31,783	0.01%
2024/02/22	7.9	37.53	11.5	37.62	37.65	-3.7	32,100	-0.01%
2024/02/21	1.6	37.30	3.1	37.38	37.29	-1.5	31,762	0.00%
2024/02/20	4.7	37.37	55.8	37.25	37.39	-51	31,741	-0.16%
2024/02/19	4.1	37.07	55	37.09	37.14	-50.9	31,436	-0.16%
2024/02/16	33	37.09	23.4	37.04	37.07	9.6	31,677	0.03%
2024/02/15	3.4	36.81	6.3	36.83	36.86	-2.9	31,353	-0.01%
2024/02/05	1.4	36.43	2	36.45	36.45	-0.6	30,608	0.00%
2024/02/02	0	36.51	21	36.52	36.45	-21	30,525	-0.07%
2024/02/01	0.2	36.30	9	36.29	36.30	-8.8	30,337	-0.03%
2024/01/31	0.5	36.23	0	0.00	36.20	0.5	30,544	0.00%
2024/01/30	0.3	36.33	5	36.38	36.36	-4.7	30,496	-0.02%
2024/01/29	0.8	36.24	6.4	36.19	36.28	-5.6	30,526	-0.02%
2024/01/26	2.3	36.11	20	36.12	36.07	-17.7	30,394	-0.06%
2024/01/25	1.6	36.35	44	36.26	36.29	-42.4	30,391	-0.14%
2024/01/24	31.7	36.30	2.2	36.32	36.23	29.5	30,277	0.10%
2024/01/23	0.5	36.21	0	0.00	36.20	0.5	30,812	0.00%
2024/01/22	64.3	36.05	12.3	36.06	36.14	52	30,686	0.17%
2024/01/19	45.4	35.42	9	35.52	35.65	36.4	30,473	0.12%
2024/01/18	5.4	35.06	20	35.11	35.12	-14.6	31,058	-0.05%
2024/01/17	45.5	35.35	22	35.24	35.19	23.5	30,727	0.08%
2024/01/16	31.4	36.25	2	36.27	36.37	29.4	29,046	0.10%
2024/01/15	50.2	36.50	0	0.00	36.42	50.2	27,642	0.18%
2024/01/12	19.2	36.30	0	0.00	36.33	19.2	27,656	0.07%
2024/01/11	29.1	36.31	0	0.00	36.39	29.1	28,953	0.10%
2024/01/10	12.8	36.32	0.1	36.31	36.24	12.7	31,275	0.04%
2024/01/09	18.9	36.71	0	0.00	36.49	18.9	32,297	0.06%
2024/01/08	39.2	36.73	23.8	36.70	36.57	15.4	32,979	0.05%
2024/01/05	3.3	36.62	6	36.61	36.55	-2.7	33,330	-0.01%
2024/01/04	13.6	36.61	16	36.59	36.59	-2.4	33,253	-0.01%
2024/01/03	9.6	36.76	12	36.68	36.68	-2.4	33,531	-0.01%
2024/01/02	2.6	37.12	66.2	37.14	37.17	-63.6	32,601	-0.20%
2023/12/29	0.5	37.39	40	37.44	37.40	-39.5	32,410	-0.12%
2023/12/28	4.8	37.39	3	37.40	37.33	1.8	32,806	0.01%
2023/12/27	2.3	37.28	11.7	37.36	37.42	-9.4	33,456	-0.03%
2023/12/26	0.4	36.94	5.1	36.88	37.00	-4.7	33,230	-0.01%
2023/12/25	5.3	36.58	4.1	36.62	36.65	1.2	32,781	0.00%
2023/12/22	2.1	36.31	11.3	36.35	36.37	-9.2	32,487	-0.03%
2023/12/21	4.2	36.27	0	0.00	36.33	4.2	32,461	0.01%
2023/12/20	27	36.46	12.1	36.31	36.57	14.9	32,376	0.05%
2023/12/19	0.7	36.01	1.3	36.02	36.10	-0.5	32,120	0.00%
2023/12/18	0.4	36.28	1.2	36.33	36.38	-0.8	32,281	0.00%
2023/12/15	1	36.46	0	0.00	36.36	1	32,159	0.00%
2023/12/14	0.2	36.50	35.8	36.49	36.55	-35.6	31,933	-0.11%
2023/12/13	3.6	35.99	12.5	35.95	36.06	-8.9	31,472	-0.03%
2023/12/12	5.4	35.58	10.5	35.64	35.58	-5.1	30,915	-0.02%
2023/12/11	0.7	35.53	0	0.00	35.47	0.7	30,849	0.00%
2023/12/08	1	35.41	2	35.50	35.42	-1	30,809	0.00%
2023/12/07	0.3	35.31	0.1	35.30	35.25	0.2	30,780	0.00%
2023/12/06	0.7	35.31	3	35.30	35.31	-2.3	31,299	-0.01%
2023/12/05	5.4	35.02	13	35.01	35.05	-7.6	31,001	-0.02%
2023/12/04	1.2	35.18	3.5	35.23	35.19	-2.3	30,868	-0.01%
2023/12/01	1.3	35.03	5	35.15	35.13	-3.7	30,932	-0.01%
2023/11/30	1.5	35.07	3	35.09	35.08	-1.5	30,907	0.00%
2023/11/29	2.1	34.99	1	35.04	35.09	1.1	30,961	0.00%
2023/11/28	2.9	34.86	0.7	34.90	34.90	2.2	30,789	0.01%
2023/11/27	1.5	34.86	0	0.00	34.75	1.5	30,758	0.00%
2023/11/24	2.3	34.95	0	0.00	34.94	2.3	30,597	0.01%
2023/11/23	4.1	34.94	3	35.05	34.97	1.1	30,643	0.00%
2023/11/22	24.7	35.04	10	35.10	35.05	14.7	30,857	0.05%
2023/11/21	2.7	35.24	4	35.24	35.30	-1.3	31,044	0.00%
2023/11/20	10.6	34.78	0	0.00	34.90	10.6	31,152	0.03%
2023/11/17	8.4	34.85	0	0.00	34.82	8.4	31,201	0.03%
2023/11/16	0.2	34.81	1	34.76	34.77	-0.8	31,282	0.00%
2023/11/15	0.6	34.96	4	34.88	34.83	-3.4	31,235	-0.01%
2023/11/14	7	34.69	90.5	34.71	34.68	-83.5	31,232	-0.27%
2023/11/13	0.3	34.59	48.6	34.67	34.54	-48.3	31,300	-0.15%
2023/11/10	1.6	34.42	0	0.00	34.43	1.6	31,543	0.00%
2023/11/09	0.5	34.54	6	34.54	34.55	-5.5	31,693	-0.02%
2023/11/08	0.3	34.63	17	34.39	34.54	-16.7	32,047	-0.05%
2023/11/07	0.9	34.22	5	34.18	34.23	-4.1	32,009	-0.01%
2023/11/06	1.6	34.20	36	34.09	34.24	-34.4	32,783	-0.11%
2023/11/03	1.4	33.68	3	33.74	33.69	-1.6	32,772	0.00%
2023/11/02	0.7	33.48	8	33.48	33.52	-7.3	33,164	-0.02%
2023/11/01	5.3	32.82	2.5	32.84	32.89	2.8	33,528	0.01%
2023/10/31	37.5	32.91	3	33.23	32.69	34.5	34,305	0.10%
2023/10/30	9.3	33.21	18	33.25	33.23	-8.8	35,099	-0.02%
2023/10/27	0.7	33.20	5.2	33.15	33.13	-4.5	35,971	-0.01%
2023/10/26	65.1	32.99	42	33.11	33.10	23.1	37,274	0.06%
2023/10/25	20.4	33.64	30	33.64	33.62	-9.6	37,595	-0.03%
2023/10/24	36.1	33.23	0	0.00	33.47	36.1	38,032	0.09%
2023/10/23	17.2	33.16	17	33.11	33.08	0.2	38,620	0.00%
2023/10/20	28.1	33.17	2.5	33.06	33.40	25.7	39,802	0.06%
2023/10/19	48.7	33.53	0	0.00	33.65	48.7	41,284	0.12%
2023/10/18	63.6	34.86	31	34.82	34.90	32.6	40,573	0.08%
2023/10/17	72.4	35.40	1	35.48	35.27	71.4	38,508	0.19%
2023/10/16	226	35.47	1	35.46	35.52	225	38,342	0.59%	大買/鉅額交易
2023/10/13	29	35.75	60	35.80	35.72	-31	38,793	-0.08%
2023/10/12	2.8	35.88	0	0.00	35.98	2.8	39,925	0.01%
2023/10/11	23.5	35.88	60.3	35.92	35.78	-36.7	41,376	-0.09%
2023/10/06	2.9	35.76	0	0.00	35.79	2.9	42,535	0.01%
2023/10/05	0.6	35.70	90	35.64	35.69	-89.4	43,168	-0.21%
2023/10/04	19.5	35.28	1.2	35.15	35.39	18.3	43,474	0.04%
2023/10/03	18.9	35.81	2.2	35.75	35.60	16.7	43,353	0.04%
2023/10/02	0.7	35.71	27	35.60	35.74	-26.3	43,325	-0.06%
2023/09/28	5.2	35.01	0	0.00	35.06	5.2	43,861	0.01%
2023/09/27	0.1	34.87	6	34.77	34.87	-5.9	44,651	-0.01%
2023/09/26	16.1	34.87	0	0.00	34.76	16.1	45,761	0.04%
2023/09/25	0.5	35.09	0	0.00	35.08	0.5	46,125	0.00%
2023/09/22	10.3	34.79	4	34.59	34.89	6.3	46,174	0.01%
2023/09/21	2.3	34.58	35	34.57	34.70	-32.7	46,266	-0.07%
2023/09/20	5	35.20	0	0.00	35.05	5	45,945	0.01%
2023/09/19	2.7	35.23	2	35.42	35.14	0.7	46,493	0.00%
2023/09/18	11.4	35.31	2.2	35.32	35.31	9.2	46,664	0.02%
2023/09/15	0.5	35.55	15.8	35.51	35.58	-15.3	46,803	-0.03%
2023/09/14	1.9	35.32	12.3	35.29	35.31	-10.4	46,953	-0.02%
2023/09/13	0.3	34.88	2	34.83	34.86	-1.7	47,064	0.00%
2023/09/12	1.4	34.78	12	34.89	34.80	-10.6	47,518	-0.02%
2023/09/11	38.9	34.75	10	34.76	34.79	28.9	48,056	0.06%
2023/09/08	2.2	35.35	10	35.33	35.42	-7.8	47,956	-0.02%
2023/09/07	1.2	35.53	0	0.00	35.45	1.2	48,886	0.00%
2023/09/06	0.2	35.60	3	35.62	35.60	-2.8	49,568	-0.01%
2023/09/05	0.5	35.38	47	35.34	35.43	-46.5	49,852	-0.09%
2023/09/04	5.4	35.13	3	35.22	35.27	2.4	50,141	0.00%
2023/09/01	2.1	35.20	0	0.00	35.12	2.1	50,299	0.00%
2023/08/31	0.2	35.24	2	35.30	35.31	-1.8	50,522	0.00%
2023/08/30	0.5	35.38	2	35.37	35.35	-1.5	50,824	0.00%
2023/08/29	0.6	35.16	0	0.00	35.16	0.6	51,337	0.00%
2023/08/28	0.2	35.10	10.1	35.01	35.06	-9.9	51,398	-0.02%
2023/08/25	18.3	35.34	2.2	35.31	35.14	16.1	51,319	0.03%
2023/08/24	20.4	36.05	24	36.04	35.76	-3.6	51,396	-0.01%
2023/08/23	1.5	35.22	11	35.38	35.43	-9.5	51,458	-0.02%
2023/08/22	1	35.08	10	35.23	35.11	-9	52,007	-0.02%
2023/08/21	1.2	34.91	36	34.87	34.85	-34.8	52,135	-0.07%
2023/08/18	43.4	34.89	11	35.35	34.84	32.3	52,121	0.06%
2023/08/17	11.2	35.04	6	35.22	35.33	5.2	51,806	0.01%
2023/08/16	9.6	34.63	11	34.97	35.14	-1.4	51,736	0.00%
2023/08/15	12.6	34.83	54	34.84	34.85	-41.4	51,873	-0.08%
2023/08/14	8.9	34.25	0	34.34	34.28	8.9	52,221	0.02%
2023/08/11	1.6	34.60	0	0.00	34.56	1.6	52,016	0.00%
2023/08/10	24	34.55	45	34.55	34.43	-21	52,010	-0.04%
2023/08/09	8.8	35.45	30.5	35.25	35.35	-21.8	51,239	-0.04%
2023/08/08	51.4	35.48	31	36.00	35.59	20.4	50,991	0.04%
2023/08/07	21.9	35.30	45.2	35.52	35.70	-23.4	50,577	-0.05%
2023/08/04	52.3	34.56	26	34.64	34.74	26.3	50,055	0.05%
2023/08/02	121.7	34.91	12	34.95	34.51	109.7	49,160	0.22%	大買/鉅額交易
2023/08/01	46.9	35.74	1.5	35.60	35.73	45.4	47,781	0.09%
2023/07/31	15.5	36.15	116	36.36	35.74	-100.5	46,827	-0.21%	大賣/
2023/07/28	5.2	36.30	14.4	36.29	36.58	-9.2	45,368	-0.02%
2023/07/27	14	36.36	4.9	36.26	36.10	9.2	44,245	0.02%
2023/07/26	45.7	36.03	50.6	36.10	36.02	-4.9	43,693	-0.01%
2023/07/25	20.7	36.27	21.5	36.37	36.05	-0.8	42,844	0.00%
2023/07/24	56.4	35.86	122.2	35.79	35.99	-65.7	41,141	-0.16%	大賣/
2023/07/21	16.6	34.73	19	34.93	35.26	-2.4	39,128	-0.01%
2023/07/20	16.2	34.62	16	34.43	34.71	0.2	38,945	0.00%
2023/07/19	18.5	34.57	80	34.95	34.36	-61.6	38,430	-0.16%
2023/07/18	41.2	35.05	31	35.15	35.11	10.2	37,308	0.03%
2023/07/17	21	35.84	131.9	35.88	35.94	-110.9	35,892	-0.31%	大賣/鉅額交易
2023/07/14	5.5	35.54	58.1	35.49	35.54	-52.5	33,984	-0.15%
2023/07/13	4.3	35.00	15	34.90	34.82	-10.7	32,411	-0.03%
2023/07/12	2.6	34.29	57	34.07	34.30	-54.4	30,636	-0.18%
2023/07/11	3.4	33.59	3	33.62	33.80	0.4	29,710	0.00%
2023/07/10	8.6	33.16	7.6	33.20	33.18	1	29,355	0.00%
2023/07/07	39.2	33.10	53	33.02	33.08	-13.8	28,963	-0.05%
2023/07/06	68.4	33.43	12	33.54	33.34	56.4	28,125	0.20%
2023/07/05	6.1	33.75	1.3	33.79	33.71	4.8	27,144	0.02%
2023/07/04	22.2	33.52	23.6	33.74	33.91	-1.4	26,313	-0.01%
2023/07/03	4.6	33.26	7.6	33.22	33.24	-3	25,368	-0.01%
2023/06/30	4.8	32.56	6	32.60	32.67	-1.2	25,119	0.00%
2023/06/29	11.6	32.45	3.1	32.50	32.53	8.5	25,191	0.03%
2023/06/28	5	32.34	0	0.00	32.30	5	25,050	0.02%
2023/06/27	35.3	32.42	7.5	32.48	32.18	27.8	25,112	0.11%
2023/06/26	10.2	32.67	0	0.00	32.77	10.2	24,721	0.04%
2023/06/21	3.8	32.70	72.8	32.72	32.83	-69	24,714	-0.28%
2023/06/20	25.2	32.57	21.9	32.45	32.48	3.3	24,470	0.01%
2023/06/19	4.4	32.69	41	32.72	32.73	-36.6	24,190	-0.15%
2023/06/16	8.5	32.74	6	32.66	32.78	2.5	23,898	0.01%
2023/06/15	6.8	32.71	21	32.61	32.69	-14.2	23,537	-0.06%
2023/06/14	8.9	32.34	6	32.37	32.32	2.9	23,053	0.01%
2023/06/13	2.2	32.14	36.1	32.05	32.20	-33.9	22,990	-0.15%
2023/06/12	4.5	31.89	13	31.90	31.78	-8.5	22,212	-0.04%
2023/06/09	13.7	31.75	4.5	31.64	31.78	9.2	21,791	0.04%
2023/06/08	24.8	31.38	4	31.34	31.24	20.8	21,944	0.09%
2023/06/07	9.4	31.33	6	31.30	31.46	3.4	22,078	0.02%
2023/06/06	7.1	31.09	0	0.00	31.15	7.1	22,001	0.03%
2023/06/05	8.2	31.04	0	0.00	31.10	8.2	21,934	0.04%
2023/06/02	13	31.00	9	31.04	30.93	4	21,734	0.02%
2023/06/01	1.2	30.46	9.4	30.40	30.47	-8.2	21,375	-0.04%
2023/05/31	41.2	30.56	11	30.51	30.49	30.2	21,387	0.14%
2023/05/30	5.8	30.53	54	30.56	30.52	-48.2	21,242	-0.23%
2023/05/29	38.4	30.64	12.7	30.62	30.65	25.7	20,974	0.12%
2023/05/26	16	30.12	21	30.04	30.13	-5	20,701	-0.02%
2023/05/25	59.5	29.70	29.3	29.78	29.78	30.1	20,433	0.15%
2023/05/24	23.8	29.41	97	29.30	29.43	-73.2	20,364	-0.36%
2023/05/23	4	29.32	18.1	29.36	29.37	-14.1	20,586	-0.07%
2023/05/22	4.5	29.40	21.7	29.40	29.35	-17.2	20,555	-0.08%
2023/05/19	29	29.24	5	29.26	29.31	24	20,426	0.12%
2023/05/18	30.6	28.98	8	29.02	29.05	22.6	20,315	0.11%
2023/05/17	21	28.71	2	28.79	28.76	19	19,833	0.10%
2023/05/16	12	28.55	8	28.66	28.65	4	19,596	0.02%
2023/05/15	3.2	28.38	0	0.00	28.42	3.2	19,581	0.02%
2023/05/12	10.2	28.44	1	28.45	28.45	9.2	19,709	0.05%
2023/05/11	9.4	28.48	4	28.42	28.40	5.4	19,730	0.03%
2023/05/10	13.9	28.52	0	0.00	28.54	13.9	19,819	0.07%
2023/05/09	0.2	28.67	0.3	28.67	28.64	-0.1	19,838	0.00%
2023/05/08	0.6	28.69	5	28.66	28.67	-4.4	20,137	-0.02%
2023/05/05	2.8	28.47	1	28.45	28.47	1.8	20,193	0.01%
2023/05/04	0.9	28.43	0	0.00	28.45	0.9	20,512	0.00%
2023/05/03	0.8	28.38	3	28.39	28.42	-2.2	20,639	-0.01%
2023/05/02	0.6	28.42	0	0.00	28.44	0.6	20,848	0.00%
2023/04/28	8.5	28.18	1.1	28.17	28.23	7.4	21,218	0.03%
2023/04/27	8	27.97	0	0.00	28.02	8	21,247	0.04%
2023/04/26	18.1	27.68	14	27.65	27.84	4.1	21,374	0.02%
2023/04/25	28.3	27.97	0	0.00	27.80	28.3	21,169	0.13%
2023/04/24	10.1	28.29	0.1	28.25	28.27	9.9	20,386	0.05%
2023/04/21	14.1	28.25	6	28.45	28.19	8.1	20,417	0.04%
2023/04/20	1.2	28.44	10	28.46	28.43	-8.9	20,440	-0.04%
2023/04/19	4.5	28.63	0	0.00	28.55	4.5	20,772	0.02%
2023/04/18	4.9	28.70	0.1	28.78	28.67	4.8	20,861	0.02%
2023/04/17	9.2	28.80	5	28.79	28.80	4.2	20,763	0.02%
2023/04/14	2.6	28.70	21	28.71	28.74	-18.4	20,701	-0.09%
2023/04/13	2.3	28.74	24	28.77	28.71	-21.7	20,739	-0.10%
2023/04/12	5.1	28.80	16	28.80	28.85	-10.9	20,533	-0.05%
2023/04/11	5.4	28.70	6	28.71	28.70	-0.6	20,618	0.00%
2023/04/10	1	28.43	4	28.48	28.50	-3	20,786	-0.01%
2023/04/07	4	28.43	1	28.45	28.43	3	20,709	0.01%
2023/04/06	21.1	28.45	6.1	28.30	28.47	15	20,739	0.07%
2023/03/31	3	28.51	2.4	28.48	28.43	0.6	20,527	0.00%
2023/03/30	1.1	28.23	4	28.28	28.29	-2.9	20,270	-0.01%
2023/03/29	0.7	28.15	0	0.00	28.15	0.7	20,139	0.00%
2023/03/28	12.3	28.09	1	28.21	28.06	11.3	20,445	0.06%
2023/03/27	4.1	28.28	6.5	28.26	28.31	-2.4	20,288	-0.01%
2023/03/24	0.6	28.26	1	28.16	28.26	-0.4	20,355	0.00%
2023/03/23	0	28.07	0	0.00	28.12	0	20,172	0.00%
2023/03/22	0.5	28.07	5.3	28.00	28.05	-4.9	20,077	-0.02%
2023/03/21	0	0.00	2	27.84	27.84	-2	19,992	-0.01%
2023/03/20	1.8	27.73	2.3	27.77	27.76	-0.6	20,057	0.00%
2023/03/17	15.7	27.74	5	27.76	27.76	10.7	19,971	0.05%
2023/03/16	4.3	27.46	0	0.00	27.50	4.3	20,002	0.02%
2023/03/15	1	27.86	0	0.00	27.66	1	19,828	0.01%
2023/03/14	31.5	27.71	3	27.71	27.66	28.5	20,028	0.14%
2023/03/13	2.1	27.60	29.8	27.64	27.93	-27.7	19,940	-0.14%
2023/03/10	10.7	27.95	0	0.00	27.86	10.7	19,434	0.06%
2023/03/09	3.8	28.26	1	28.24	28.24	2.8	19,250	0.01%
2023/03/08	6.8	28.30	2	28.29	28.37	4.8	19,260	0.03%
2023/03/07	1.8	28.39	22	28.31	28.38	-20.2	19,170	-0.11%
2023/03/06	6	28.27	5	28.18	28.25	1	19,336	0.01%
2023/03/03	5.1	27.95	5.1	27.97	27.95	0	19,265	0.00%
2023/03/02	0	27.81	0	0.00	27.78	0	19,261	0.00%
2023/03/01	7.6	27.65	15	27.63	27.72	-7.4	19,262	-0.04%
2023/02/24	4.3	27.74	0	0.00	27.67	4.3	19,252	0.02%
2023/02/23	2.9	27.62	1	27.62	27.74	1.9	18,853	0.01%
2023/02/22	5.2	27.32	0	0.00	27.40	5.2	18,630	0.03%
2023/02/21	3.3	27.48	4	27.53	27.53	-0.7	18,676	0.00%
2023/02/20	3.1	27.37	12	27.37	27.41	-8.9	18,848	-0.05%
2023/02/17	11.2	27.22	1	27.23	27.24	10.2	19,228	0.05%
2023/02/16	4.3	27.33	3	27.31	27.33	1.3	19,710	0.01%
2023/02/15	2.2	27.06	0.5	27.15	27.05	1.7	19,842	0.01%
2023/02/14	1.5	27.13	0	0.00	27.13	1.5	19,890	0.01%
2023/02/13	5	26.92	11	26.85	26.97	-6	20,252	-0.03%
2023/02/10	3.1	27.03	0	0.00	27.02	3.1	20,463	0.02%
2023/02/09	2.4	27.14	15	27.16	27.15	-12.6	20,644	-0.06%
2023/02/08	9.2	27.09	5.7	27.14	27.15	3.5	20,772	0.02%
2023/02/07	15	26.93	0	26.93	26.94	15	20,779	0.07%
2023/02/06	21.4	26.90	2	26.88	26.92	19.4	20,807	0.09%
2023/02/03	32.1	26.93	13	27.00	27.00	19.1	20,631	0.09%
2023/02/02	33.8	26.95	7	26.95	26.99	26.8	20,588	0.13%
2023/02/01	21.5	26.66	11	26.67	26.67	10.5	20,715	0.05%
2023/01/31	3.3	26.64	11	26.64	26.54	-7.7	20,789	-0.04%
2023/01/30	2.2	26.46	7.1	26.45	26.53	-4.9	20,925	-0.02%
2023/01/17	9.1	26.07	0	0.00	26.06	9.1	21,187	0.04%
2023/01/16	0.8	26.05	49	26.06	26.02	-48.2	21,491	-0.22%
2023/01/13	1	26.00	9	26.09	25.98	-8	21,901	-0.04%
2023/01/12	4.2	26.05	20	26.05	25.99	-15.8	23,355	-0.07%
2023/01/11	15.3	26.08	54	26.08	26.07	-38.7	26,140	-0.15%
2023/01/10	5.5	26.02	3	26.01	26.06	2.5	28,394	0.01%
2023/01/09	13.2	25.92	10	25.91	25.94	3.2	30,395	0.01%
2023/01/06	0.5	25.69	7	25.62	25.66	-6.5	30,737	-0.02%
2023/01/05	0.6	25.58	0	0.00	25.46	0.6	31,646	0.00%
2023/01/04	1.1	25.44	0.1	25.50	25.45	1	32,661	0.00%
2023/01/03	11.1	25.27	10	25.47	25.49	1.1	34,171	0.00%
2022/12/30	70	25.46	10	25.42	25.40	60	35,174	0.17%
2022/12/29	20.2	25.13	0	0.00	25.29	20.2	36,105	0.06%
2022/12/28	18.5	25.35	1	25.33	25.38	17.5	37,580	0.05%
2022/12/27	0	0.00	9	25.65	25.63	-9	39,029	-0.02%
2022/12/26	2	25.53	10	25.54	25.58	-8	39,495	-0.02%
2022/12/23	0.1	25.57	10	25.60	25.60	-9.9	40,046	-0.02%
2022/12/22	0.4	25.69	4	25.65	25.67	-3.6	40,666	-0.01%
2022/12/21	5.5	25.35	0	0.00	25.34	5.5	41,902	0.01%
2022/12/20	37.3	25.40	0	0.00	25.30	37.3	42,413	0.09%
2022/12/19	0.7	25.76	0	0.00	25.73	0.7	43,612	0.00%
2022/12/16	1.2	25.43	6	25.70	25.70	-4.8	43,959	-0.01%
2022/12/15	3.1	25.69	35	25.71	25.70	-31.9	44,276	-0.07%
2022/12/14	0.1	25.71	4	25.68	25.68	-3.9	44,807	-0.01%
2022/12/13	5	25.56	2	25.56	25.53	3	45,119	0.01%
2022/12/12	3	25.29	2	25.42	25.50	1	45,266	0.00%
2022/12/09	3.5	25.46	2	25.50	25.51	1.5	45,466	0.00%
2022/12/08	17.3	25.27	1	25.32	25.29	16.3	45,414	0.04%
2022/12/07	9.4	25.45	0	0.00	25.44	9.4	45,356	0.02%
2022/12/06	21.1	25.71	0	0.00	25.61	21.1	45,095	0.05%
2022/12/05	11.1	25.88	3	25.84	25.87	8.1	44,791	0.02%
2022/12/02	3.3	25.72	0	0.00	25.73	3.3	44,678	0.01%
2022/12/01	31.1	25.87	6	25.94	25.82	25.1	44,927	0.06%
2022/11/30	0.2	25.67	1	25.63	25.65	-0.8	44,924	0.00%
2022/11/29	16.5	25.37	17	25.44	25.47	-0.5	45,006	0.00%
2022/11/28	18.4	25.32	0	0.00	25.32	18.4	45,368	0.04%
2022/11/25	1.4	25.58	24	25.53	25.52	-22.7	45,495	-0.05%
2022/11/24	2.1	25.44	5	25.43	25.54	-2.9	45,526	-0.01%
2022/11/23	1.6	25.31	50	25.30	25.30	-48.4	45,616	-0.11%
2022/11/22	21.4	25.12	26	25.10	25.10	-4.6	46,286	-0.01%
2022/11/21	17.2	25.33	2	25.29	25.22	15.2	46,210	0.03%
2022/11/18	14.1	25.53	1	25.41	25.43	13.1	46,058	0.03%
2022/11/17	1.7	25.47	0	0.00	25.58	1.7	46,115	0.00%
2022/11/16	23	25.46	15.1	25.49	25.53	7.9	46,277	0.02%
2022/11/15	8.1	25.46	25.6	25.53	25.55	-17.5	46,005	-0.04%
2022/11/14	3.6	25.33	24	25.32	25.42	-20.4	45,523	-0.04%
2022/11/11	8	25.02	109	25.07	25.00	-101	44,997	-0.22%	大賣/鉅額交易
2022/11/10	11.1	24.52	17	24.52	24.53	-5.9	44,523	-0.01%
2022/11/09	20.7	24.47	16	24.51	24.61	4.7	44,514	0.01%
2022/11/08	7	24.32	9	24.29	24.23	-2	44,336	0.00%
2022/11/07	128.1	23.88	10	23.96	24.06	118.1	43,972	0.27%	大買/鉅額交易
2022/11/04	0.3	23.55	1	23.52	23.64	-0.7	43,722	0.00%
2022/11/03	3.2	23.49	4	23.58	23.58	-0.9	43,744	0.00%
2022/11/02	20.2	23.66	6	23.60	23.67	14.2	43,687	0.03%
2022/11/01	69.1	23.50	0	0.00	23.55	69.1	43,778	0.16%
2022/10/31	3.1	23.50	1	23.52	23.48	2.1	43,858	0.00%
2022/10/28	38.2	23.36	0	0.00	23.31	38.2	44,013	0.09%
2022/10/27	33.3	23.51	1	23.50	23.58	32.3	43,742	0.07%
2022/10/26	7.4	23.33	1	23.46	23.41	6.4	43,975	0.01%
2022/10/25	35.4	23.42	1	23.41	23.40	34.4	43,675	0.08%
2022/10/24	1	23.74	0.1	23.74	23.69	0.9	43,127	0.00%
2022/10/21	16.6	23.63	0	0.00	23.58	16.6	42,952	0.04%
2022/10/20	69.2	23.47	18	23.50	23.65	51.2	42,434	0.12%
2022/10/19	155.4	23.95	11	23.98	23.95	144.4	41,038	0.35%	大買/鉅額交易
2022/10/18	104.8	25.80	7	25.95	25.84	97.8	38,264	0.26%	大買/
2022/10/17	118.7	25.54	6	25.70	25.77	112.7	36,062	0.31%	大買/鉅額交易
2022/10/14	19.2	25.91	78	25.93	25.91	-58.8	33,875	-0.17%
2022/10/13	21.7	25.61	3	25.84	25.53	18.7	33,319	0.06%
2022/10/12	25.3	25.72	1	25.80	25.82	24.3	32,298	0.08%
2022/10/11	135.4	25.90	6	25.89	25.85	129.4	31,414	0.41%	大買/鉅額交易
2022/10/07	46.2	26.33	0	0.00	26.28	46.2	30,057	0.15%
2022/10/06	58.2	26.52	39	26.54	26.57	19.2	29,048	0.07%
2022/10/05	68	26.60	6	26.64	26.62	62	28,495	0.22%
2022/10/04	24.2	26.21	18	26.17	26.27	6.2	27,349	0.02%
2022/10/03	8.7	25.59	0	0.00	25.67	8.7	25,742	0.03%
2022/09/30	52	25.63	0	0.00	25.78	52	25,645	0.20%
2022/09/29	9.4	25.83	1	26.00	25.81	8.4	25,407	0.03%
2022/09/28	61.3	25.90	0	0.00	25.83	61.3	25,726	0.24%
2022/09/27	62.1	26.22	1	26.20	26.33	61.1	24,823	0.25%
2022/09/26	43.1	26.40	0	0.00	26.33	43.1	24,841	0.17%
2022/09/23	10.2	27.07	0	0.00	27.06	10.2	24,343	0.04%
2022/09/22	14.4	27.11	1	27.17	27.17	13.4	24,787	0.05%
2022/09/21	26.7	27.72	1	27.64	27.64	25.7	24,382	0.11%
2022/09/20	16.4	28.00	0.4	28.02	27.98	16	24,002	0.07%
2022/09/19	12.3	28.15	0	0.00	28.06	12.3	23,870	0.05%
2022/09/16	20.1	28.27	2	28.28	28.28	18.1	23,904	0.08%
2022/09/15	5.5	28.37	1	28.61	28.59	4.5	24,377	0.02%
2022/09/14	10.2	28.23	0	0.00	28.35	10.2	25,063	0.04%
2022/09/13	0.1	28.74	2	28.74	28.71	-1.9	25,067	-0.01%
2022/09/12	21.1	28.44	2	28.55	28.56	19.1	25,899	0.07%
2022/09/08	2	28.05	0	0.00	28.25	2	26,541	0.01%
2022/09/07	16.2	27.88	0	0.00	27.90	16.2	27,361	0.06%
2022/09/06	3.2	28.10	6	28.10	28.08	-2.8	27,108	-0.01%
2022/09/05	1.2	28.16	0	0.00	28.18	1.2	27,077	0.00%
2022/09/02	5.1	28.32	0	0.00	28.10	5.1	27,375	0.02%
2022/09/01	10.1	28.37	0	0.00	28.44	10.1	26,958	0.04%
2022/08/31	5.5	28.72	0	0.00	28.79	5.5	26,588	0.02%
2022/08/30	1.2	28.53	0	0.00	28.67	1.2	26,330	0.00%
2022/08/29	24.2	28.41	0	0.00	28.45	24.2	26,109	0.09%
2022/08/26	4.3	29.11	0	0.00	29.10	4.3	25,430	0.02%
2022/08/25	1.6	28.96	0	0.00	28.94	1.6	25,285	0.01%
2022/08/24	4	28.89	0	28.85	28.80	4	25,177	0.02%
2022/08/23	7.3	28.94	6	29.00	28.93	1.3	24,848	0.01%
2022/08/22	5.1	29.18	0	0.00	29.25	5.1	24,388	0.02%
2022/08/19	0.4	29.45	0	0.00	29.42	0.4	24,110	0.00%
2022/08/18	1.2	29.24	5.5	29.16	29.29	-4.4	24,128	-0.02%
2022/08/17	1	29.27	0	0.00	29.28	1	24,037	0.00%
2022/08/16	2.6	29.19	0.3	29.19	29.24	2.3	24,041	0.01%
2022/08/15	15.4	29.16	40	29.26	29.22	-24.7	23,880	-0.10%
2022/08/12	1.3	29.21	6.1	29.27	29.30	-4.8	23,637	-0.02%
2022/08/11	0.1	29.14	1	29.13	29.12	-0.9	23,814	0.00%
2022/08/10	9.2	28.86	1	28.81	28.81	8.2	23,742	0.03%
2022/08/09	21.1	29.04	2	29.07	29.07	19.1	23,654	0.08%
2022/08/08	4.3	28.75	0	0.00	28.87	4.3	23,892	0.02%
2022/08/05	17.1	28.74	4	28.83	28.87	13.1	23,904	0.05%
2022/08/04	3.1	28.39	0	0.00	28.43	3.1	24,150	0.01%
2022/08/03	0.2	28.46	0	0.00	28.44	0.2	24,195	0.00%
2022/08/02	15	28.36	0	0.00	28.45	15	24,176	0.06%
2022/08/01	5.8	28.49	5	28.60	28.76	0.8	24,031	0.00%
2022/07/29	0.7	28.56	8	28.45	28.55	-7.3	24,047	-0.03%
2022/07/28	8	28.28	15	28.22	28.18	-7	23,873	-0.03%
2022/07/27	2.4	28.09	1	28.01	28.25	1.4	23,648	0.01%
2022/07/26	4.1	28.05	0	0.00	28.12	4.1	23,575	0.02%
2022/07/25	4.4	28.23	4	28.35	28.33	0.4	23,450	0.00%
2022/07/22	9.3	28.34	0.3	28.42	28.40	9	23,497	0.04%
2022/07/21	5.4	28.20	1	28.10	28.38	4.4	23,839	0.02%
2022/07/20	0.1	28.03	1	28.01	28.00	-0.9	24,096	0.00%
2022/07/19	1.3	27.61	0	0.00	27.68	1.3	24,748	0.01%
2022/07/18	1.1	27.42	0	0.00	27.48	1.1	24,713	0.00%
2022/07/15	8.2	27.05	4	27.15	27.09	4.2	24,487	0.02%
2022/07/14	5	26.94	0	0.00	27.18	5	24,288	0.02%
2022/07/13	4.2	27.11	1	27.17	27.08	3.2	24,146	0.01%
2022/07/12	55.2	26.62	0	0.00	26.62	55.2	24,016	0.23%
2022/07/11	3	27.19	1.1	27.29	27.25	1.9	23,577	0.01%
2022/07/08	2	27.21	9.1	27.27	27.25	-7.1	23,400	-0.03%
2022/07/07	6	26.35	0.1	26.74	26.76	6	23,071	0.03%
2022/07/06	48.2	26.48	1	26.32	26.32	47.2	23,127	0.20%
2022/07/05	8.2	26.75	0	0.00	26.96	8.2	22,663	0.04%
2022/07/04	23.4	26.64	0	0.00	26.68	23.4	22,393	0.10%
2022/07/01	24.2	27.04	5.1	27.07	26.81	19.1	22,566	0.08%
2022/06/30	17.9	27.53	2	27.54	27.56	15.9	21,708	0.07%
2022/06/29	4.3	28.16	0	0.00	28.14	4.3	20,881	0.02%
2022/06/28	4.6	28.56	0	0.00	28.53	4.6	20,578	0.02%
2022/06/27	1.1	28.74	0.1	28.69	28.86	1	20,368	0.00%
2022/06/24	3.3	28.22	0	0.00	28.10	3.3	20,147	0.02%
2022/06/23	15.8	28.19	0	0.00	28.05	15.8	20,047	0.08%
2022/06/22	17.7	28.80	2.2	28.51	28.50	15.6	19,293	0.08%
2022/06/21	2.2	28.92	0	0.00	29.28	2.2	18,528	0.01%
2022/06/20	21.3	29.14	0	0.00	28.87	21.3	18,308	0.12%
2022/06/17	35.6	29.45	0	0.00	29.62	35.6	17,392	0.20%
2022/06/16	44.8	30.15	0	0.00	29.94	44.8	16,622	0.27%
2022/06/15	23.6	30.33	0	0.00	30.39	23.6	15,696	0.15%
2022/06/14	28.2	30.23	0	0.00	30.48	28.2	15,602	0.18%
2022/06/13	35.8	30.45	0	0.00	30.51	35.8	15,482	0.23%
2022/06/10	0.5	31.24	0	0.00	31.08	0.5	14,994	0.00%
2022/06/09	0.7	31.38	0	0.00	31.30	0.7	15,011	0.00%
2022/06/08	0	0.00	2	31.59	31.60	-2	14,992	-0.01%
2022/06/07	4	31.38	3	31.46	31.44	1	15,163	0.01%
2022/06/06	3	31.40	0	0.00	31.48	3	15,209	0.02%
2022/06/02	0	0.00	10	31.44	31.40	-10	15,616	-0.06%
2022/05/31	22	31.23	0	0.00	31.40	22	16,408	0.13%
2022/05/30	10.2	31.48	0	0.00	31.43	10.2	16,672	0.06%
2022/05/27	0	0.00	1	31.04	31.08	-1	16,766	-0.01%
2022/05/25	0.1	30.84	0	0.00	30.88	0.1	17,125	0.00%
2022/05/24	32.6	30.75	1	30.69	30.70	31.6	17,438	0.18%
2022/05/23	0	30.83	8	30.88	30.86	-8	17,461	-0.05%
2022/05/20	41	30.73	0	0.00	30.72	41	17,709	0.23%
2022/05/19	23.5	30.57	0	0.00	30.68	23.5	18,026	0.13%
2022/05/18	13	30.94	0	0.00	31.01	13	17,868	0.07%
2022/05/17	14.5	30.75	0	0.00	30.69	14.5	17,836	0.08%
2022/05/16	11.2	30.63	0	0.00	30.72	11.2	17,947	0.06%
2022/05/13	1.1	30.72	0	0.00	30.80	1.1	17,622	0.01%
2022/05/12	25.6	30.76	1	30.86	30.63	24.6	17,584	0.14%
2022/05/11	26.6	31.23	0	0.00	31.17	26.6	17,093	0.16%
2022/05/10	13.2	31.30	0	0.00	31.65	13.2	16,798	0.08%
2022/05/09	25.9	31.70	1	31.68	31.57	24.9	16,792	0.15%
2022/05/06	11.2	32.08	0	0.00	32.25	11.2	16,679	0.07%
2022/05/05	1.1	32.58	0	0.00	32.54	1.1	16,763	0.01%
2022/05/04	0	32.35	2	32.29	32.31	-2	16,949	-0.01%
2022/05/03	1.1	31.99	0	0.00	32.09	1.1	17,554	0.01%
2022/04/29	0.2	32.00	1	31.99	32.01	-0.8	17,967	0.00%
2022/04/28	2.1	31.42	0.3	31.70	31.72	1.8	18,539	0.01%
2022/04/27	12.9	31.42	40	31.21	31.48	-27.1	18,489	-0.15%
2022/04/26	14.2	31.96	0.2	32.00	31.93	14	18,167	0.08%
2022/04/25	28.6	32.02	15	32.02	32.03	13.6	18,243	0.07%
2022/04/22	1	32.70	0	0.00	32.78	1	17,463	0.01%
2022/04/21	0.1	32.95	0	0.00	32.90	0.1	17,770	0.00%
2022/04/20	6	32.77	0	0.00	32.83	6	17,859	0.03%
2022/04/19	1	32.95	0.2	32.90	32.85	0.8	18,080	0.00%
2022/04/18	9	32.70	3	32.65	32.68	6	18,217	0.03%
2022/04/15	4.1	32.90	0	0.00	32.90	4.1	18,004	0.02%
2022/04/14	1	33.12	0	0.00	33.07	1	18,223	0.01%
2022/04/13	7	32.99	0	0.00	33.11	7	18,347	0.04%
2022/04/12	9.6	32.62	0	0.00	32.69	9.6	18,315	0.05%
2022/04/11	15.3	32.99	4	33.23	32.81	11.3	17,884	0.06%
2022/04/08	3	33.07	3	33.17	33.17	0	17,526	0.00%
2022/04/07	17.2	33.05	0	0.00	32.90	17.2	17,428	0.10%
2022/04/06	6.8	33.36	0	0.00	33.47	6.8	16,712	0.04%
2022/04/01	7.1	33.50	0	0.00	33.55	7.1	16,657	0.04%
2022/03/31	2	33.70	0	0.00	33.63	2	16,656	0.01%
2022/03/30	5.3	33.64	0.1	33.69	33.70	5.2	16,713	0.03%
2022/03/29	2.3	33.65	0	0.00	33.64	2.3	16,641	0.01%
2022/03/28	2.1	33.64	0	0.00	33.78	2.1	16,634	0.01%
2022/03/25	0.4	33.96	1	33.78	33.81	-0.6	16,484	0.00%
2022/03/24	10	33.97	0	0.00	33.96	10	16,660	0.06%
2022/03/23	0.2	34.00	0	0.00	33.96	0.2	16,953	0.00%
2022/03/22	9.4	33.93	5	33.88	33.87	4.4	17,380	0.03%
2022/03/21	0	0.00	5	33.99	33.95	-5	17,417	-0.03%
2022/03/18	0.1	33.87	1	33.90	33.90	-1	17,685	-0.01%
2022/03/17	20.6	33.92	0	0.00	34.01	20.6	17,731	0.12%
2022/03/16	21.1	34.02	0	0.00	33.71	21.1	17,821	0.12%
2022/03/15	2.2	33.81	39	33.78	33.78	-36.9	17,846	-0.21%
2022/03/14	1.2	34.15	5	34.09	34.13	-3.8	18,020	-0.02%
2022/03/10	0.2	33.91	17.2	33.89	33.89	-17	18,239	-0.09%
2022/03/09	10	33.33	0	0.00	33.36	10	18,168	0.06%
2022/03/08	38.5	33.29	82	32.96	33.00	-43.5	18,129	-0.24%
2022/03/07	8.2	33.43	1	33.21	33.45	7.2	17,675	0.04%
2022/03/04	0.4	34.21	85	34.10	34.04	-84.6	17,185	-0.49%
2022/03/03	12.1	34.20	0	0.00	34.22	12.1	17,340	0.07%
2022/03/02	1.4	33.88	0	0.00	33.97	1.4	17,356	0.01%
2022/03/01	43.4	33.77	8	33.83	33.88	35.4	17,209	0.21%
2022/02/25	42.5	33.36	0	0.00	33.33	42.5	16,965	0.25%
2022/02/24	2.2	33.27	1	33.19	33.19	1.2	17,005	0.01%
2022/02/23	0.9	33.70	6.1	33.65	33.75	-5.2	16,824	-0.03%
2022/02/22	8.2	33.36	0	0.00	33.49	8.2	16,978	0.05%
2022/02/21	0.2	33.83	47.1	33.63	33.80	-46.9	17,361	-0.27%
2022/02/18	3.4	33.38	2.1	33.45	33.50	1.3	17,247	0.01%
2022/02/17	0	33.39	1.5	33.35	33.34	-1.5	17,551	-0.01%
2022/02/16	0.2	33.33	1	33.37	33.27	-0.8	17,830	0.00%
2022/02/15	6.2	33.18	0	0.00	33.10	6.2	17,811	0.03%
2022/02/14	7.1	33.10	2	33.08	33.13	5.1	18,019	0.03%
2022/02/10	2	33.48	3	33.44	33.49	-1	18,757	-0.01%
2022/02/09	1.3	33.48	12	33.46	33.50	-10.7	19,206	-0.06%
2022/02/08	0	0.00	93	33.25	33.30	-93	19,190	-0.48%
2022/02/07	16.2	32.85	1	32.96	33.00	15.2	19,118	0.08%
2022/01/26	8.2	32.43	14	32.38	32.40	-5.8	19,021	-0.03%
2022/01/25	21	32.33	0	0.00	32.34	21	19,107	0.11%
2022/01/24	8.4	32.49	0	0.00	32.72	8.4	18,760	0.04%
2022/01/21	16.6	32.85	0	0.00	32.84	16.6	18,519	0.09%
2022/01/20	21.2	33.33	0	0.00	33.36	21.2	18,158	0.12%
2022/01/19	6	33.26	71	33.28	33.21	-65	18,354	-0.35%
2022/01/18	77.2	33.32	1	33.39	33.45	76.2	18,641	0.41%
2022/01/17	27.4	33.19	11	33.14	33.22	16.4	18,981	0.09%
2022/01/14	64.3	33.01	0.6	33.06	33.15	63.7	21,215	0.30%
2022/01/13	6	33.20	0	0.00	33.20	6	22,404	0.03%
2022/01/12	10	33.14	2	33.10	33.10	8	23,373	0.03%
2022/01/11	3	33.22	0	0.00	33.20	3	23,638	0.01%
2022/01/10	2	33.24	0	0.00	33.27	2	24,258	0.01%
2022/01/07	11.1	33.25	4	33.41	33.17	7.1	24,516	0.03%
2022/01/06	3	33.39	0	0.00	33.41	3	24,667	0.01%
2022/01/05	1.1	33.42	0.3	33.50	33.45	0.8	25,175	0.00%
2022/01/04	3	33.40	0	0.00	33.41	3	26,009	0.01%
2022/01/03	3.1	33.54	0	0.00	33.42	3.1	26,439	0.01%
2021/12/30	2	33.60	0	0.00	33.58	2	27,336	0.01%
2021/12/29	0.1	33.61	0	0.00	33.61	0.1	27,867	0.00%
2021/12/28	0.5	33.57	3	33.55	33.56	-2.5	28,292	-0.01%
2021/12/27	0.5	33.39	6	33.40	33.38	-5.5	28,983	-0.02%
2021/12/24	0.1	33.40	3	33.34	33.29	-2.9	30,113	-0.01%
2021/12/23	0.2	33.37	0	0.00	33.34	0.2	30,324	0.00%
2021/12/22	6	33.31	0	0.00	33.30	6	30,997	0.02%
2021/12/21	6.2	33.28	1.6	33.31	33.36	4.6	31,128	0.01%
2021/12/20	5.2	33.34	8	33.44	33.41	-2.8	31,224	-0.01%
2021/12/17	6.3	33.41	8	33.41	33.43	-1.7	31,075	-0.01%
2021/12/16	0.8	33.46	12.2	33.40	33.45	-11.4	30,909	-0.04%
2021/12/15	0.1	33.00	5	33.05	33.04	-4.9	31,068	-0.02%
2021/12/14	8	33.02	1	33.00	32.95	7	31,054	0.02%
2021/12/13	1.9	33.35	3	33.40	33.33	-1.1	30,895	0.00%
2021/12/10	2	33.25	4	33.40	33.30	-2	30,862	-0.01%
2021/12/09	3.2	33.35	4.8	33.34	33.32	-1.6	30,754	-0.01%
2021/12/08	0	0.00	9	33.22	33.18	-9	30,597	-0.03%
2021/12/07	3.6	33.00	5.5	33.00	33.03	-1.9	30,311	-0.01%
2021/12/06	2	32.77	0	0.00	32.86	2	30,069	0.01%
2021/12/03	1.1	32.65	10	32.65	32.65	-8.9	30,302	-0.03%
2021/12/02	3.2	32.48	0.4	32.51	32.47	2.8	30,250	0.01%
2021/11/30	1.2	32.30	132	32.49	32.30	-130.8	30,392	-0.43%	大賣/鉅額交易
2021/11/29	8.1	32.20	32	32.09	32.22	-23.9	30,384	-0.08%
2021/11/26	9	32.48	2	32.56	32.35	7	30,133	0.02%
2021/11/25	2.3	32.65	0	0.00	32.65	2.3	29,905	0.01%
2021/11/24	6.2	32.52	0	0.00	32.61	6.2	29,925	0.02%
2021/11/23	4.4	32.66	9	32.66	32.63	-4.7	29,885	-0.02%
2021/11/22	0	0.00	12	32.95	32.93	-12	29,903	-0.04%
2021/11/19	0.3	32.96	18	33.11	32.93	-17.7	29,833	-0.06%
2021/11/18	0.2	33.00	15	32.98	32.98	-14.8	29,820	-0.05%
2021/11/17	6.5	32.65	8.1	32.65	32.71	-1.5	29,329	-0.01%
2021/11/16	1.6	32.51	7.6	32.51	32.59	-6	29,410	-0.02%
2021/11/15	7.2	32.42	3	32.43	32.43	4.2	29,642	0.01%
2021/11/12	11	32.13	24	32.19	32.20	-13	29,635	-0.04%
2021/11/11	1.2	32.19	6	32.32	32.15	-4.8	29,814	-0.02%
2021/11/10	20.2	32.37	4	32.47	32.34	16.2	30,295	0.05%
2021/11/09	4.1	32.45	35	32.39	32.35	-30.9	30,107	-0.10%
2021/11/08	0.8	32.37	6.7	32.27	32.39	-5.9	29,738	-0.02%
2021/11/05	8.3	31.84	0	0.00	31.95	8.3	29,680	0.03%
2021/11/04	3.2	31.89	3.1	31.88	31.86	0.1	29,884	0.00%
2021/11/03	3.2	31.70	3	31.70	31.77	0.2	29,845	0.00%
2021/11/02	1	31.72	0.1	31.60	31.53	1	29,764	0.00%
2021/11/01	0.2	31.59	1	31.56	31.56	-0.8	29,464	0.00%
2021/10/29	12.2	31.37	0	0.00	31.45	12.2	29,203	0.04%
2021/10/28	3.1	31.40	12	31.32	31.39	-8.9	29,000	-0.03%
2021/10/27	8.1	31.08	2	31.10	31.15	6.1	28,924	0.02%
2021/10/26	14.1	31.01	14	30.99	31.05	0.1	28,992	0.00%
2021/10/25	17.6	30.81	3	30.79	30.86	14.6	28,743	0.05%
2021/10/22	107.4	30.69	2	30.70	30.84	105.4	28,569	0.37%	大買/鉅額交易
2021/10/21	61.2	32.34	3	32.38	32.40	58.2	26,495	0.22%
2021/10/20	50	32.38	0	0.00	32.37	50	25,033	0.20%
2021/10/19	11.1	32.39	1	32.40	32.40	10.1	23,996	0.04%
2021/10/18	112	32.42	0	0.00	32.36	112	23,655	0.47%	大買/鉅額交易
2021/10/15	13.1	32.30	2	32.28	32.31	11.1	23,612	0.05%
2021/10/14	1.1	32.02	1	32.29	32.18	0.1	23,569	0.00%
2021/10/13	20.1	32.18	6	32.19	32.17	14.1	23,078	0.06%
2021/10/12	10.4	32.28	0	0.00	32.24	10.4	22,532	0.05%
2021/10/08	9.1	32.61	0	0.00	32.59	9.1	21,746	0.04%
2021/10/07	14.1	32.54	5	32.49	32.57	9.1	21,631	0.04%
2021/10/06	20.5	31.81	0	0.00	31.88	20.5	20,959	0.10%
2021/10/05	39.5	31.79	0	0.00	31.96	39.5	20,585	0.19%
2021/10/04	15.5	31.92	1	32.38	31.84	14.5	20,219	0.07%
2021/10/01	14.2	32.26	0.4	32.50	32.26	13.8	19,474	0.07%
2021/09/30	3.5	32.73	1	32.70	32.77	2.5	18,345	0.01%
2021/09/29	12.7	32.69	1	32.78	32.70	11.7	18,174	0.06%
2021/09/28	6	33.03	2	33.12	33.08	4	17,606	0.02%
2021/09/27	22.1	33.26	0.1	33.31	33.30	22	17,512	0.13%
2021/09/24	3	33.26	1	33.36	33.30	2	17,887	0.01%
2021/09/23	1	33.10	0.9	33.04	33.08	0.1	17,863	0.00%
2021/09/22	8.3	32.83	0	0.00	32.90	8.3	17,894	0.05%
2021/09/17	0.1	33.47	0	0.00	33.42	0.1	17,382	0.00%
2021/09/16	5.2	33.28	0	0.00	33.28	5.2	17,370	0.03%
2021/09/15	2	33.24	0	0.00	33.33	2	17,219	0.01%
2021/09/14	3.1	33.54	0	0.00	33.36	3.1	17,241	0.02%
2021/09/13	2	33.45	2	33.41	33.41	0	17,264	0.00%
2021/09/10	5.1	33.09	12	33.09	33.22	-6.9	17,282	-0.04%
2021/09/09	1.1	32.90	0	0.00	32.94	1.1	17,241	0.01%
2021/09/08	9.2	32.93	4	32.86	32.80	5.2	17,202	0.03%
2021/09/07	0.1	33.21	0	0.00	33.16	0.1	16,852	0.00%
2021/09/06	4.4	33.17	4	33.16	33.07	0.4	16,790	0.00%
2021/09/03	1	33.23	4	33.19	33.24	-3	16,600	-0.02%
2021/09/02	2	33.17	0	0.00	33.16	2	16,607	0.01%
2021/09/01	0.1	33.48	0	0.00	33.39	0.1	16,552	0.00%
2021/08/31	1.5	33.22	0	0.00	33.38	1.5	16,476	0.01%
2021/08/30	1.2	33.20	1	33.19	33.29	0.2	16,532	0.00%
2021/08/27	0	33.11	1.2	33.01	33.11	-1.2	16,504	-0.01%
2021/08/26	2.6	32.93	0	0.00	32.99	2.6	16,452	0.02%
2021/08/25	4.5	32.93	0	0.00	33.00	4.5	16,281	0.03%
2021/08/24	1.2	32.81	2	32.74	32.80	-0.8	16,383	0.00%
2021/08/23	10.2	32.85	1	32.78	32.88	9.2	16,186	0.06%
2021/08/20	8.2	32.21	1	32.25	32.26	7.2	16,057	0.04%
2021/08/19	19.4	32.47	0	0.00	32.32	19.4	15,784	0.12%
2021/08/18	14.3	32.60	1	32.76	33.07	13.3	15,181	0.09%
2021/08/17	13.7	32.67	2	32.52	32.53	11.7	14,907	0.08%
2021/08/16	9.3	32.81	1	32.91	32.86	8.3	14,707	0.06%
2021/08/13	19.5	33.32	0	0.00	33.27	19.5	14,056	0.14%
2021/08/12	1.3	33.42	0	0.00	33.51	1.3	13,851	0.01%
2021/08/11	17.3	33.41	0	0.00	33.49	17.3	13,905	0.12%
2021/08/10	31.2	33.81	0	0.00	33.79	31.2	13,704	0.23%
2021/08/09	6.1	34.06	0	0.00	34.10	6.1	14,439	0.04%
2021/08/05	0.2	34.26	0	0.00	34.20	0.2	15,367	0.00%
2021/08/04	5.4	34.32	1	34.31	34.35	4.4	16,712	0.03%
2021/08/03	11.4	34.07	4	34.06	34.15	7.4	17,432	0.04%
2021/08/02	10	33.83	0	0.00	34.00	10	17,428	0.06%
2021/07/30	8	33.94	0	0.00	33.90	8	17,250	0.05%
2021/07/29	10.4	34.02	1.1	34.08	34.10	9.3	17,094	0.05%
2021/07/28	13.3	33.52	1	33.76	33.89	12.3	17,359	0.07%
2021/07/27	12.7	34.21	0	0.00	34.07	12.7	17,372	0.07%
2021/07/26	1.2	34.47	1	34.54	34.50	0.2	17,260	0.00%
2021/07/23	2	34.47	6	34.45	34.47	-4	17,212	-0.02%
2021/07/22	14.5	34.15	16	34.24	34.21	-1.5	17,183	-0.01%
2021/07/21	22.3	34.15	1	34.12	34.13	21.3	16,996	0.13%
2021/07/20	16.2	34.72	0	0.00	34.56	16.2	16,353	0.10%
2021/07/19	0.3	35.19	5.2	35.03	35.14	-4.9	16,195	-0.03%
2021/07/16	1.1	34.87	11.2	35.05	35.12	-10.1	16,301	-0.06%
2021/07/15	2.2	34.65	10	34.81	34.98	-7.8	16,244	-0.05%
2021/07/14	22	34.53	0	0.00	34.48	22	16,238	0.14%
2021/07/13	20.1	34.92	2	35.31	34.85	18.1	16,009	0.11%
2021/07/12	8.1	35.30	8	35.50	35.27	0.1	15,934	0.00%
2021/07/09	7.6	35.38	10	35.51	35.44	-2.4	15,733	-0.02%
2021/07/08	1.4	35.58	0	0.00	35.80	1.4	15,796	0.01%
2021/07/07	2.8	35.71	7	35.60	35.61	-4.2	15,802	-0.03%
2021/07/06	3.3	35.97	1	35.84	35.91	2.3	15,704	0.01%
2021/07/05	0.4	35.69	6	35.53	35.69	-5.6	15,631	-0.04%
2021/07/02	3.5	35.09	19	35.20	35.20	-15.5	15,550	-0.10%
2021/07/01	0	0.00	56	35.12	35.00	-56	15,473	-0.36%
2021/06/30	1.8	34.98	61	34.98	35.00	-59.2	15,037	-0.39%
2021/06/29	53.3	34.73	75	34.92	34.80	-21.7	15,029	-0.14%
2021/06/28	1.5	35.03	13.8	34.88	35.10	-12.2	15,068	-0.08%
2021/06/25	10	34.77	7	34.86	34.74	3	15,000	0.02%
2021/06/24	2.2	34.65	37	34.59	34.66	-34.8	15,045	-0.23%
2021/06/23	13	34.38	0	0.00	34.45	13	15,186	0.09%
2021/06/22	7	34.53	0	0.00	34.43	7	15,168	0.05%
2021/06/21	14	34.58	0	0.00	34.55	14	15,124	0.09%
2021/06/18	1.1	34.91	4.2	34.92	34.91	-3	15,026	-0.02%
2021/06/17	5.2	34.60	9.2	34.78	34.90	-4	15,116	-0.03%
2021/06/16	5.2	34.63	2	34.72	34.78	3.2	15,232	0.02%
2021/06/15	3.1	34.57	0	0.00	34.65	3.1	15,274	0.02%
2021/06/11	2	34.58	0	0.00	34.55	2	15,354	0.01%
2021/06/10	32.1	34.54	0	0.00	34.60	32.1	15,462	0.21%
2021/06/09	84.2	34.48	23	34.43	34.45	61.2	15,529	0.39%
2021/06/08	10.1	34.58	0	0.00	34.65	10.1	15,624	0.06%
2021/06/07	22	34.50	4	34.72	34.72	18	15,739	0.11%
2021/06/04	3.1	34.73	45	34.77	34.77	-41.9	15,681	-0.27%
2021/06/03	6.1	34.94	10	34.99	34.95	-3.9	15,696	-0.03%
2021/06/02	6	34.91	0	0.00	34.96	6	15,809	0.04%
2021/06/01	74	34.93	1	35.02	35.06	73	15,858	0.46%
2021/05/31	43.6	34.72	4	34.71	34.75	39.6	15,721	0.25%
2021/05/28	36.3	34.46	2	34.54	34.55	34.3	15,754	0.22%
2021/05/27	6.1	34.06	30	34.15	34.28	-24	15,767	-0.15%
2021/05/26	1.1	34.29	0	0.00	34.32	1.1	15,811	0.01%
2021/05/25	23.2	34.22	2	34.26	34.34	21.2	15,861	0.13%
2021/05/24	11.3	33.97	2	33.82	34.05	9.3	15,943	0.06%
2021/05/21	2	33.90	0	0.00	34.00	2	15,870	0.01%
2021/05/20	11	33.98	10	33.88	33.86	1	15,950	0.01%
2021/05/19	0.2	34.13	0	0.00	34.10	0.2	15,867	0.00%
2021/05/18	26	33.12	12	33.28	34.01	14	15,921	0.09%
2021/05/17	5	32.85	4.3	32.76	32.75	0.7	15,879	0.00%
2021/05/14	54.1	33.51	10	33.79	33.65	44.1	14,792	0.30%
2021/05/13	20.2	33.38	12	33.13	33.40	8.2	14,460	0.06%
2021/05/12	14	33.37	8	33.26	33.50	6	13,679	0.04%
2021/05/11	9.1	34.91	10	35.39	34.70	-0.9	12,332	-0.01%
2021/05/10	0.1	35.94	11	35.87	35.88	-10.9	11,676	-0.09%
2021/05/07	15	35.70	1.2	35.57	35.72	13.8	11,778	0.12%
2021/05/06	4	35.13	0	0.00	35.30	4	11,877	0.03%
2021/05/05	0.1	35.63	14	35.56	35.35	-13.9	11,916	-0.12%
2021/05/04	15	35.43	1	35.11	35.30	14	11,516	0.12%
2021/05/03	3	35.96	47	36.01	35.91	-44	11,089	-0.40%
2021/04/29	41.1	36.04	22.5	35.96	36.12	18.6	11,039	0.17%
2021/04/28	2.6	35.94	0	0.00	35.98	2.6	11,127	0.02%
2021/04/27	3.2	35.95	49	35.95	35.98	-45.8	11,379	-0.40%
2021/04/26	41.6	35.80	5	35.90	35.99	36.6	11,527	0.32%
2021/04/23	32	35.21	31.4	35.18	35.30	0.6	11,671	0.00%
2021/04/22	5.2	35.49	55	35.76	35.40	-49.8	11,800	-0.42%
2021/04/21	54	35.41	81	35.34	35.53	-27	12,099	-0.22%
2021/04/20	7	35.36	85.1	35.38	35.33	-78.1	12,400	-0.63%
2021/04/19	2.6	35.20	17	35.16	35.20	-14.4	12,466	-0.12%
2021/04/16	3.1	34.87	0	0.00	34.94	3.1	12,623	0.02%
2021/04/15	12.1	34.46	1	34.50	34.50	11.1	12,665	0.09%
2021/04/14	51.2	34.25	0	0.00	34.35	51.2	13,099	0.39%
2021/04/13	121	34.67	0	0.00	34.47	121	13,191	0.92%	大買/鉅額交易
2021/04/12	3.1	34.72	16	34.68	34.69	-12.9	13,479	-0.10%
2021/04/09	4	34.70	5	34.67	34.70	-1	13,634	-0.01%
2021/04/08	6	34.72	35.3	34.70	34.75	-29.3	13,861	-0.21%
2021/04/07	3.1	34.72	0	0.00	34.71	3.1	13,924	0.02%
2021/04/06	10.1	34.77	0	0.00	34.74	10.1	13,991	0.07%
2021/04/01	4.2	34.60	0	0.00	34.61	4.2	14,051	0.03%
2021/03/31	1	34.82	64	34.63	34.63	-63	14,126	-0.45%
2021/03/30	0.5	34.60	17	34.40	34.60	-16.5	13,963	-0.12%
2021/03/29	25.3	34.12	24	34.15	34.34	1.3	14,041	0.01%
2021/03/26	3.7	33.77	4.1	33.78	33.80	-0.4	14,091	0.00%
2021/03/25	9.5	33.55	8	33.62	33.66	1.5	14,089	0.01%
2021/03/24	28.3	33.69	0	0.00	33.65	28.3	14,064	0.20%
2021/03/23	11	33.65	14	33.69	33.66	-3	14,047	-0.02%
2021/03/22	22	33.58	205	33.53	33.60	-183	14,115	-1.30%	大賣/鉅額交易
2021/03/19	15.4	33.39	0	0.00	33.60	15.4	14,304	0.11%
2021/03/18	167.4	33.42	11	33.41	33.53	156.4	14,273	1.10%	大買/鉅額交易
2021/03/17	11	32.97	0	0.00	32.95	11	14,394	0.08%
2021/03/16	1.2	32.94	139	32.98	32.99	-137.8	14,595	-0.94%	大賣/鉅額交易
2021/03/15	1.1	32.69	13	32.70	32.74	-11.9	14,896	-0.08%
2021/03/12	16.2	32.38	15.1	32.42	32.43	1.2	15,119	0.01%
2021/03/11	115.6	32.30	58	32.30	32.33	57.6	15,393	0.37%	大買/
2021/03/10	7.3	32.16	9.9	32.15	32.10	-2.7	15,574	-0.02%
2021/03/09	3.5	31.92	5.1	31.99	32.00	-1.6	15,641	-0.01%
2021/03/08	4	31.98	3.6	31.96	32.00	0.4	15,766	0.00%
2021/03/05	3	31.64	2	31.70	31.80	1	15,693	0.01%
2021/03/04	1	31.80	0	0.00	31.80	1	15,709	0.01%
2021/03/02	3	31.90	4	31.90	31.90	-1	15,732	-0.01%
2021/02/26	0.1	31.91	0	0.00	31.90	0.1	15,774	0.00%
2021/02/25	1.3	32.01	6.4	31.96	32.01	-5.1	15,760	-0.03%
2021/02/24	2	31.92	2	31.97	31.80	0	15,763	0.00%
2021/02/23	4	31.75	1	31.42	31.80	3	15,634	0.02%
2021/02/22	5	31.42	4	31.41	31.50	1	15,506	0.01%
2021/02/19	4.5	31.12	8	31.04	31.12	-3.5	15,365	-0.02%
2021/02/18	1.3	31.07	1	31.07	31.13	0.3	15,500	0.00%
2021/02/17	4.2	30.89	10.3	30.96	31.00	-6.1	15,543	-0.04%
2021/02/05	0.1	30.60	11.1	30.58	30.55	-11	15,356	-0.07%
2021/02/04	4	30.52	0	0.00	30.51	4	15,473	0.03%
2021/02/03	0	0.00	13	30.54	30.51	-13	15,563	-0.08%
2021/02/02	0	0.00	8	30.51	30.50	-8	15,854	-0.05%
2021/02/01	5.1	30.24	0	0.00	30.25	5.1	16,075	0.03%
2021/01/29	4	30.47	6	30.57	30.26	-2	16,246	-0.01%
2021/01/28	2.2	30.87	10	30.66	30.72	-7.8	16,201	-0.05%
2021/01/27	0.2	30.96	9	30.94	30.95	-8.8	16,259	-0.05%
2021/01/26	1.5	30.70	4	30.87	30.68	-2.5	16,164	-0.02%
2021/01/25	1.3	30.66	31	30.77	30.83	-29.7	16,491	-0.18%
2021/01/22	0.2	30.54	8	30.36	30.53	-7.8	16,841	-0.05%
2021/01/21	1	30.24	2	30.33	30.30	-1	17,518	-0.01%
2021/01/20	11.4	30.30	1	30.42	30.25	10.4	19,146	0.05%
2021/01/19	5.3	30.76	2.1	30.74	30.74	3.2	19,403	0.02%
2021/01/18	1.2	30.52	0	0.00	30.61	1.2	19,634	0.01%
2021/01/15	3.1	30.99	7.3	31.01	30.79	-4.2	19,548	-0.02%
2021/01/14	1.5	30.91	18	30.93	30.92	-16.5	19,520	-0.08%
2021/01/13	0.5	30.70	66	30.52	30.69	-65.5	19,429	-0.34%
2021/01/12	1	30.36	29	30.47	30.35	-28	19,254	-0.15%
2021/01/11	2.1	30.57	22	30.57	30.61	-19.9	19,281	-0.10%
2021/01/08	0.3	30.45	2	30.34	30.46	-1.7	19,283	-0.01%
2021/01/07	0.5	30.22	23.4	30.15	30.22	-22.9	19,236	-0.12%
2021/01/06	0.3	30.06	10	30.15	30.00	-9.8	18,861	-0.05%
2021/01/05	1.7	30.03	10.1	30.01	30.02	-8.4	18,702	-0.05%
2021/01/04	4	29.94	9	29.92	29.94	-5	18,639	-0.03%
2020/12/31	0.2	29.96	9.3	29.85	29.95	-9.1	18,552	-0.05%
2020/12/30	15.3	29.67	3.4	29.68	29.78	12	18,338	0.07%
2020/12/29	3	29.68	15	29.69	29.67	-12	18,326	-0.07%
2020/12/28	1.2	29.65	21	29.70	29.75	-19.8	18,329	-0.11%
2020/12/25	16.2	29.50	0	0.00	29.51	16.2	18,165	0.09%
2020/12/24	0.2	29.51	5	29.51	29.48	-4.8	18,085	-0.03%
2020/12/23	6.1	29.38	0	0.00	29.42	6.1	18,156	0.03%
2020/12/22	16	29.48	2	29.49	29.43	14	18,606	0.08%
2020/12/21	6.2	29.52	0	0.00	29.60	6.2	19,258	0.03%
2020/12/18	13.1	29.62	8	29.60	29.61	5.1	19,328	0.03%
2020/12/17	3	29.68	0	0.00	29.66	3	19,561	0.02%
2020/12/16	6.4	29.56	0.5	29.65	29.80	5.9	19,561	0.03%
2020/12/15	9	29.50	12	29.58	29.51	-3	19,488	-0.02%
2020/12/14	1	29.80	4	29.85	29.82	-3	19,302	-0.02%
2020/12/11	13.2	29.67	0.7	29.89	29.81	12.5	19,359	0.06%
2020/12/10	13.1	29.95	93.8	30.06	29.94	-80.7	19,265	-0.42%
2020/12/09	93.1	30.09	79	30.05	30.14	14.1	19,097	0.07%
2020/12/08	3.1	29.91	2	29.86	29.90	1.1	18,695	0.01%
2020/12/07	7	29.80	2	29.78	29.85	5	18,414	0.03%
2020/12/04	1.4	29.60	17.1	29.59	29.68	-15.7	18,251	-0.09%
2020/12/03	2.1	29.46	0	0.00	29.45	2.1	18,137	0.01%
2020/12/02	1.2	29.41	17	29.42	29.44	-15.8	18,138	-0.09%
2020/12/01	0	29.40	0	0.00	29.35	0	18,131	0.00%
2020/11/30	7.2	29.40	0	0.00	29.35	7.2	18,213	0.04%
2020/11/27	0.1	29.23	7	29.20	29.32	-6.9	18,098	-0.04%
2020/11/26	2	29.13	0.1	29.09	29.15	1.9	18,010	0.01%
2020/11/25	14.1	29.13	0	0.00	29.01	14.1	18,006	0.08%
2020/11/24	24	29.15	17	29.15	29.11	7	17,904	0.04%
2020/11/23	4.8	29.11	11	29.13	29.14	-6.2	17,841	-0.03%
2020/11/20	1.2	28.86	2	28.85	28.88	-0.8	17,893	0.00%
2020/11/19	0.1	28.91	5	28.86	28.86	-5	18,118	-0.03%
2020/11/18	2.1	28.90	5	28.83	28.90	-2.9	18,250	-0.02%
2020/11/17	3	28.83	13	28.81	28.81	-10	18,455	-0.05%
2020/11/16	17.2	28.77	28	28.80	28.80	-10.8	19,178	-0.06%
2020/11/13	2	28.41	20	28.43	28.53	-18	18,963	-0.09%
2020/11/12	3	28.40	15.7	28.40	28.40	-12.7	18,920	-0.07%
2020/11/11	2	28.38	23	28.42	28.50	-21	18,920	-0.11%
2020/11/10	10.1	28.28	0	0.00	28.29	10.1	18,893	0.05%
2020/11/09	0.1	28.44	38	28.39	28.40	-37.9	18,592	-0.20%
2020/11/06	6	28.20	8	28.19	28.19	-2	18,420	-0.01%
2020/11/04	23	27.97	0	0.00	28.05	23	18,240	0.13%
2020/11/03	14.8	27.99	1	27.98	28.01	13.8	18,058	0.08%
2020/11/02	20.1	27.66	3	27.65	27.72	17.1	17,951	0.10%
2020/10/30	37.8	27.84	1	27.80	27.80	36.8	17,737	0.21%
2020/10/29	40.1	27.97	4	27.92	27.98	36.1	17,214	0.21%
2020/10/28	53.4	28.26	3	28.17	28.19	50.4	16,451	0.31%
2020/10/27	5	29.62	10.9	29.59	29.69	-5.9	14,985	-0.04%
2020/10/26	8	29.68	3	29.75	29.69	5	14,571	0.03%
2020/10/23	45.2	29.61	5	29.62	29.63	40.2	14,243	0.28%
2020/10/22	11.1	29.55	1	29.54	29.59	10.1	14,252	0.07%
2020/10/21	37	29.64	3	29.70	29.59	34	14,117	0.24%
2020/10/20	0.4	29.69	0	0.00	29.64	0.4	13,965	0.00%
2020/10/19	0.1	29.69	0	0.00	29.64	0.1	14,347	0.00%
2020/10/16	2.2	29.56	0	0.00	29.56	2.2	14,557	0.01%
2020/10/15	8	29.59	0	0.00	29.69	8	14,581	0.05%
2020/10/14	0	29.80	1	29.77	29.74	-1	14,485	-0.01%
2020/10/13	0	29.77	1.4	29.69	29.71	-1.4	14,504	-0.01%
2020/10/12	16.2	29.78	11	29.83	29.74	5.2	14,442	0.04%
2020/10/08	1.1	29.70	1	29.84	29.76	0.1	14,174	0.00%
2020/10/07	0	0.00	1.3	29.68	29.65	-1.3	14,166	-0.01%
2020/10/06	0	0.00	0.1	29.73	29.68	-0.1	14,217	0.00%
2020/10/05	1	29.40	30	29.41	29.45	-29	14,385	-0.20%
2020/09/30	1	29.47	3	29.50	29.48	-2	14,532	-0.01%
2020/09/29	1	29.53	1	29.43	29.40	0	15,005	0.00%
2020/09/28	30.1	29.30	7	29.33	29.38	23.1	15,348	0.15%
2020/09/25	23	28.85	0	0.00	28.90	23	15,839	0.15%
2020/09/24	32	29.17	1	29.21	29.06	31	15,657	0.20%
2020/09/23	12.1	29.65	0	0.00	29.70	12.1	15,278	0.08%
2020/09/22	14	29.83	1	29.80	29.80	13	15,424	0.08%
2020/09/21	2	30.07	2	30.07	30.03	0	15,180	0.00%
2020/09/18	10	30.11	0	0.00	30.20	10	15,272	0.07%
2020/09/17	5.2	30.17	3	30.18	30.23	2.2	15,304	0.01%
2020/09/16	3.4	30.24	0	0.00	30.25	3.4	15,278	0.02%
2020/09/15	1	30.08	32	30.13	30.10	-31	15,251	-0.20%
2020/09/14	4	29.93	0	0.00	29.98	4	15,378	0.03%
2020/09/11	1.1	29.77	1	29.76	29.75	0.1	15,516	0.00%
2020/09/10	12.1	29.88	5	29.89	29.85	7.1	15,677	0.05%
2020/09/09	22	29.64	30	29.58	29.85	-8	15,903	-0.05%
2020/09/08	3.1	29.89	5	29.88	29.97	-1.9	15,932	-0.01%
2020/09/07	8	29.99	33	30.10	29.96	-25	16,173	-0.15%
2020/09/04	8	29.96	11	30.05	30.09	-3	16,345	-0.02%
2020/09/03	3.5	30.29	8	30.22	30.25	-4.5	16,346	-0.03%
2020/09/01	11	30.06	1	30.06	30.06	10	16,665	0.06%
2020/08/31	0.5	30.21	2.2	30.27	30.16	-1.7	16,971	-0.01%
2020/08/28	0	0.00	5	30.18	30.24	-5	17,226	-0.03%
2020/08/27	0	0.00	1	30.41	30.33	-1	17,715	-0.01%
2020/08/26	1.5	30.39	0	0.00	30.43	1.5	17,808	0.01%
2020/08/25	8	30.41	18	30.42	30.44	-10	17,900	-0.06%
2020/08/24	3.4	30.09	0	0.00	30.14	3.4	17,717	0.02%
2020/08/21	1.4	30.08	1	30.05	30.11	0.4	17,747	0.00%
2020/08/20	16	30.04	9	30.00	29.79	7	17,584	0.04%
2020/08/19	3	30.98	5	30.91	30.77	-2	17,106	-0.01%
2020/08/18	0.1	30.90	0	0.00	30.90	0.1	17,222	0.00%
2020/08/17	0.6	30.96	0	0.00	30.96	0.6	17,405	0.00%
2020/08/14	12	30.52	0	0.00	30.63	12	17,515	0.07%
2020/08/13	1.1	30.34	2	30.34	30.32	-0.9	17,551	0.00%
2020/08/12	6	30.22	7	30.16	30.22	-1	17,670	-0.01%
2020/08/11	9.1	30.44	0	0.00	30.35	9.1	17,800	0.05%
2020/08/10	1	30.72	0	0.00	30.60	1	17,852	0.01%
2020/08/07	0.1	30.66	0	0.00	30.65	0.1	17,963	0.00%
2020/08/06	7.2	30.74	18.5	30.71	30.70	-11.3	18,123	-0.06%
2020/08/05	0.4	30.61	24	30.48	30.62	-23.6	18,150	-0.13%
2020/08/04	2.2	30.02	1	30.15	30.17	1.2	18,066	0.01%
2020/08/03	1.6	30.01	17.5	30.17	30.01	-16	18,203	-0.09%
2020/07/31	0	30.12	13.6	30.14	30.24	-13.6	18,362	-0.07%
2020/07/30	6.1	29.85	2.4	29.86	29.99	3.7	18,199	0.02%
2020/07/29	0.1	29.62	2	29.68	29.62	-1.9	18,290	-0.01%
2020/07/28	2.7	29.53	1	29.76	29.46	1.7	18,589	0.01%
2020/07/27	5.4	29.88	5	29.82	29.84	0.4	18,958	0.00%
2020/07/24	23.1	30.05	11	30.06	29.85	12.1	19,177	0.06%
2020/07/23	1.3	30.01	17	30.12	30.17	-15.7	19,226	-0.08%
2020/07/22	2.1	29.92	14	29.93	29.97	-11.9	19,001	-0.06%
2020/07/21	5.1	29.72	0	0.00	29.84	5.1	18,618	0.03%
2020/07/20	11.3	29.49	2	29.41	29.55	9.3	18,471	0.05%
2020/07/17	5.2	29.61	2	29.68	29.59	3.2	18,517	0.02%
2020/07/16	0.1	29.63	3	29.68	29.63	-2.9	18,912	-0.02%
2020/07/15	9.3	29.57	27	29.68	29.53	-17.7	19,020	-0.09%
2020/07/14	1.1	29.62	0	0.00	29.58	1.1	19,474	0.01%
2020/07/13	0.6	29.65	0.1	29.65	29.65	0.5	19,664	0.00%
2020/07/10	2.3	29.56	0	0.00	29.52	2.3	20,111	0.01%
2020/07/09	2	29.89	1	29.94	29.74	1	20,149	0.00%
2020/07/08	6.1	29.61	0	0.00	29.72	6.1	20,104	0.03%
2020/07/07	5	29.80	72	29.82	29.43	-67	19,758	-0.34%
2020/07/06	3.4	29.58	23	29.66	29.83	-19.6	19,831	-0.10%
2020/07/03	5.2	29.29	71	29.33	29.33	-65.8	19,848	-0.33%
2020/07/02	11.3	29.01	1	29.08	29.09	10.3	19,919	0.05%
2020/07/01	81.8	28.81	30	28.87	28.79	51.8	19,835	0.26%
2020/06/30	3.9	28.54	26	28.57	28.56	-22.1	19,720	-0.11%
2020/06/29	2	28.46	0	0.00	28.51	2	19,944	0.01%
2020/06/24	5	28.56	31	28.56	28.54	-26	20,125	-0.13%
2020/06/23	1.3	28.57	66	28.54	28.54	-64.7	20,752	-0.31%
2020/06/22	12.1	28.53	10	28.52	28.48	2.1	21,173	0.01%
2020/06/19	0.2	28.58	21	28.64	28.56	-20.8	21,935	-0.09%
2020/06/18	26	28.54	2	28.54	28.55	24	22,217	0.11%
2020/06/17	10.2	28.43	7.1	28.49	28.46	3.1	22,778	0.01%
2020/06/16	0.4	28.49	12	28.53	28.45	-11.7	23,966	-0.05%
2020/06/15	18	28.25	10	28.41	28.13	8	25,896	0.03%
2020/06/12	11.1	27.90	12	27.95	28.29	-0.9	26,870	0.00%
2020/06/11	23.1	28.80	0	0.00	28.43	23.1	28,066	0.08%
2020/06/10	4.4	28.85	3	28.83	28.86	1.4	29,208	0.00%
2020/06/09	1	28.88	32	28.85	28.84	-31	31,585	-0.10%
2020/06/08	0.4	28.88	121	28.86	28.88	-120.6	33,932	-0.36%	大賣/鉅額交易
2020/06/05	14.3	28.80	30	28.77	28.80	-15.7	34,209	-0.05%
2020/06/04	5	28.65	56	28.66	28.67	-51	34,954	-0.15%
2020/06/03	0.9	28.48	13	28.47	28.48	-12.1	36,194	-0.03%
2020/06/02	51.4	28.19	11	28.14	28.17	40.4	36,074	0.11%
2020/06/01	82.7	28.00	10	28.01	28.05	72.7	36,099	0.20%
2020/05/29	31.1	27.88	0	0.00	27.86	31.1	36,125	0.09%
2020/05/28	12.4	28.04	144.1	27.89	27.90	-131.7	36,417	-0.36%	大賣/鉅額交易
2020/05/27	38.1	27.88	9	27.88	27.85	29.1	36,930	0.08%
2020/05/26	56.5	27.76	6	27.83	27.82	50.5	37,686	0.13%
2020/05/25	4.2	27.48	80	27.28	27.50	-75.8	37,769	-0.20%
2020/05/22	4.1	27.51	2	27.55	27.45	2.1	37,724	0.01%
2020/05/21	55	27.65	16	27.66	27.63	39	37,673	0.10%
2020/05/20	3.1	27.48	8	27.49	27.48	-4.9	37,414	-0.01%
2020/05/19	102	27.50	0	0.00	27.43	102	37,371	0.27%	大買/鉅額交易
2020/05/18	4	27.23	0.8	27.32	27.25	3.2	37,373	0.01%
2020/05/15	1	27.42	57	27.44	27.43	-56	37,286	-0.15%
2020/05/14	14	27.49	55	27.61	27.48	-41	37,309	-0.11%
2020/05/13	82.1	27.60	2	27.76	27.75	80.1	37,221	0.22%
2020/05/12	2	27.55	100	27.59	27.55	-98	37,202	-0.26%
2020/05/11	130.1	27.65	7	27.69	27.66	123.1	37,225	0.33%	大買/鉅額交易
2020/05/08	34.1	27.59	123	27.51	27.50	-88.9	37,125	-0.24%	大賣/
2020/05/07	24.1	27.41	1	27.46	27.40	23.1	37,179	0.06%
2020/05/06	0	27.37	0	0.00	27.32	0	37,098	0.00%
2020/05/05	23	27.43	2	27.48	27.33	21	37,146	0.06%
2020/05/04	2.4	27.07	42	27.01	27.09	-39.6	37,105	-0.11%
2020/04/30	174.5	27.27	20.5	27.39	27.46	154	36,925	0.42%	大買/鉅額交易
2020/04/29	23.4	27.08	185	27.06	27.07	-161.6	37,079	-0.44%	大賣/鉅額交易
2020/04/28	32	26.88	8	26.94	26.91	24	37,392	0.06%
2020/04/27	128.2	26.61	1	26.75	26.79	127.2	39,171	0.32%	大買/鉅額交易
2020/04/24	3	26.31	0	0.00	26.33	3	38,889	0.01%
2020/04/23	27.2	26.36	46	26.29	26.34	-18.8	38,981	-0.05%
2020/04/22	48	26.09	21	25.73	26.23	27	38,900	0.07%
2020/04/21	8	26.12	97	26.35	26.10	-89	38,703	-0.23%
2020/04/20	73.1	26.54	12	26.60	26.60	61.1	38,276	0.16%
2020/04/17	52	26.80	12	26.79	26.50	40	38,143	0.10%
2020/04/16	11	26.44	124	26.43	26.44	-113	37,641	-0.30%	大賣/鉅額交易
2020/04/15	58.4	26.36	126	26.38	26.47	-67.6	37,489	-0.18%	大賣/
2020/04/14	171.1	25.87	10	26.01	26.05	161.1	37,155	0.43%	大買/鉅額交易
2020/04/13	1	25.70	46	25.67	25.68	-45	37,244	-0.12%
2020/04/10	42.1	25.71	1	25.65	25.73	41.1	37,181	0.11%
2020/04/09	5.2	25.73	156.2	25.86	25.65	-151	37,221	-0.41%	大賣/鉅額交易
2020/04/08	138.1	25.41	46	25.52	25.77	92.1	36,867	0.25%	大買/
2020/04/07	20	25.21	110	25.20	25.22	-90	36,353	-0.25%	大賣/
2020/04/06	24.6	24.73	7	24.65	24.84	17.6	36,110	0.05%
2020/04/01	3.6	24.49	6	24.50	24.52	-2.4	35,797	-0.01%
2020/03/31	45	24.60	3	24.54	24.49	42	35,582	0.12%
2020/03/30	8.4	24.07	45	23.87	24.32	-36.6	35,350	-0.10%
2020/03/27	89.1	24.81	6	24.55	24.35	83.1	35,016	0.24%
2020/03/26	6.2	24.02	107	24.14	24.26	-100.8	34,321	-0.29%	大賣/
2020/03/25	23	24.23	76	24.15	24.09	-53	33,888	-0.16%
2020/03/24	73.1	23.34	4	23.43	23.38	69.1	33,068	0.21%
2020/03/23	28	22.54	55	22.45	22.49	-27	32,600	-0.08%
2020/03/20	168	22.99	11	23.01	23.28	157	31,861	0.49%	大買/鉅額交易
2020/03/19	56.1	22.24	47.5	22.05	21.85	8.6	30,566	0.03%
2020/03/18	218	23.43	184.5	23.64	23.29	33.5	28,445	0.12%	大買/大賣/
2020/03/17	155.1	23.73	31	23.78	23.67	124.1	27,264	0.46%	大買/鉅額交易
2020/03/16	39	24.68	10	24.63	24.41	29	25,639	0.11%
2020/03/13	282.4	24.29	221	25.09	25.29	61.4	24,153	0.25%	大買/大賣/
2020/03/12	100.3	26.04	6	26.00	25.93	94.3	21,637	0.44%
2020/03/11	15.1	27.07	29	27.27	26.97	-13.9	19,241	-0.07%
2020/03/10	73.2	26.95	11	26.97	27.25	62.2	18,794	0.33%
2020/03/09	86.2	27.33	0	0.00	27.25	86.2	17,707	0.49%
2020/03/06	27.5	27.79	67	27.88	27.88	-39.5	16,214	-0.24%
2020/03/05	21.5	28.04	7	28.08	28.10	14.5	16,065	0.09%
2020/03/04	12	27.75	1	27.83	27.86	11	16,235	0.07%
2020/03/03	17	28.13	5	28.20	27.93	12	15,926	0.08%
2020/03/02	94.5	27.64	6	27.80	27.75	88.5	15,541	0.57%
2020/02/27	43	28.06	2	28.10	27.90	41	14,821	0.28%
2020/02/26	59.1	28.42	0	0.00	28.30	59.1	13,985	0.42%
2020/02/25	16	28.48	11	28.65	28.67	5	13,480	0.04%
2020/02/24	1.1	28.68	42	28.71	28.70	-40.9	13,484	-0.30%
2020/02/21	0.2	28.93	70	28.87	28.90	-69.8	13,361	-0.52%
2020/02/20	0.2	28.96	2	28.90	28.93	-1.8	13,388	-0.01%
2020/02/19	103.6	28.88	2	28.95	28.96	101.6	13,416	0.76%	大買/鉅額交易
2020/02/18	0.2	28.85	1	28.89	28.80	-0.8	13,342	-0.01%
2020/02/17	15	28.79	74	28.76	28.80	-59	13,204	-0.45%
2020/02/14	5.3	28.71	18	28.78	28.79	-12.7	13,043	-0.10%
2020/02/13	51	28.74	1	28.75	28.64	50	12,980	0.39%
2020/02/12	10.1	28.55	28	28.49	28.56	-17.9	13,444	-0.13%
2020/02/11	2	28.26	10	28.25	28.34	-8	13,351	-0.06%
2020/02/10	28.2	27.92	6	28.14	28.14	22.2	13,445	0.17%
2020/02/07	0	28.30	3	28.24	28.23	-3	13,453	-0.02%
2020/02/06	1.1	28.41	21	28.37	28.44	-19.9	13,474	-0.15%
2020/02/05	12.1	28.06	93	28.09	28.08	-80.9	13,426	-0.60%
2020/02/04	32	27.89	27	27.98	28.12	5	13,381	0.04%
2020/02/03	53	27.26	17	27.41	27.74	36	13,397	0.27%
2020/01/31	54	27.79	1.2	27.92	27.92	52.8	12,821	0.41%
2020/01/30	139	27.83	9	27.64	27.70	130	12,492	1.04%	大買/鉅額交易
2020/01/20	0	0.00	30	29.19	29.19	-30	10,664	-0.28%
2020/01/17	20.1	29.17	0	0.00	29.16	20.1	10,913	0.18%
2020/01/16	0.4	29.13	5	29.10	29.10	-4.6	11,189	-0.04%
2020/01/15	13	29.04	0	0.00	29.01	13	12,641	0.10%
2020/01/14	1.5	29.01	15	28.99	29.02	-13.5	13,051	-0.10%
2020/01/13	1	28.82	21	28.84	28.84	-20	13,473	-0.15%
2020/01/10	0.2	28.74	0	0.00	28.69	0.2	13,569	0.00%
2020/01/09	3	28.69	0	0.00	28.70	3	13,606	0.02%
2020/01/08	3	28.44	5	28.39	28.50	-2	13,583	-0.01%
2020/01/07	37.2	28.63	19	28.89	28.69	18.2	13,478	0.13%
2020/01/06	6.2	28.97	4	28.99	28.96	2.2	13,221	0.02%
2020/01/03	1.2	29.06	2	29.27	29.18	-0.8	13,373	-0.01%
2020/01/02	5	29.07	4	29.10	29.09	1	13,410	0.01%
2019/12/31	2	29.01	44	28.97	28.97	-42	13,889	-0.30%
2019/12/30	12.9	29.00	1	29.04	29.00	11.9	13,762	0.09%
2019/12/27	17	28.91	0	0.00	28.90	17	13,551	0.13%
2019/12/26	10.4	28.91	20	28.86	28.86	-9.6	13,505	-0.07%
2019/12/25	30	28.89	0	0.00	28.83	30	13,511	0.22%
2019/12/24	15.1	28.72	0	0.00	28.74	15.1	13,535	0.11%
2019/12/23	0.2	28.77	30	28.73	28.72	-29.8	13,547	-0.22%
2019/12/20	30.2	28.83	20	28.84	28.80	10.2	13,527	0.08%
2019/12/19	4	28.79	70	28.73	28.69	-66	13,545	-0.49%
2019/12/18	11.2	28.81	10	28.73	28.77	1.2	13,651	0.01%
2019/12/17	5.1	28.65	2.2	28.70	28.71	2.9	13,549	0.02%
2019/12/16	46.2	28.51	1	28.51	28.57	45.2	13,469	0.34%
2019/12/13	16.3	28.39	50	28.35	28.37	-33.7	13,377	-0.25%
2019/12/12	4.3	28.32	11	28.29	28.31	-6.7	13,384	-0.05%
2019/12/11	0	0.00	2	28.20	28.21	-2	13,328	-0.02%
2019/12/10	3	28.15	10	28.14	28.14	-7	13,446	-0.05%
2019/12/09	2.1	28.21	0	0.00	28.21	2.1	13,528	0.02%
2019/12/06	0.1	28.16	114	28.13	28.13	-113.9	13,516	-0.84%	大賣/鉅額交易
2019/12/05	6	28.00	33	28.03	28.03	-27	13,450	-0.20%
2019/12/04	5	27.85	1	27.85	27.88	4	13,511	0.03%
2019/12/03	16.6	27.93	35	27.83	27.92	-18.4	13,692	-0.13%
2019/12/02	39	27.59	0	0.00	27.65	39	13,797	0.28%
2019/11/29	112	27.79	1	27.77	27.75	111	13,635	0.81%	大買/鉅額交易
2019/11/28	0	0.00	1	28.03	28.03	-1	13,452	-0.01%
2019/11/27	0	0.00	1	28.04	28.04	-1	13,666	-0.01%
2019/11/26	7	28.04	10	28.14	28.06	-3	13,631	-0.02%
2019/11/25	1	28.04	0	0.00	27.99	1	13,586	0.01%
2019/11/22	32	28.02	2.7	28.00	28.01	29.3	13,516	0.22%
2019/11/21	34.1	27.86	51	27.98	28.00	-16.9	13,703	-0.12%
2019/11/20	1	28.07	0	0.00	28.09	1	13,558	0.01%
2019/11/19	13	28.07	7	28.12	28.14	6	13,536	0.04%
2019/11/18	18	28.00	88	27.99	28.05	-70	13,457	-0.52%
2019/11/15	11	27.94	0	0.00	27.88	11	13,347	0.08%
2019/11/14	2.6	27.82	10	27.81	27.83	-7.4	13,300	-0.06%
2019/11/13	20	27.78	0	0.00	27.79	20	13,284	0.15%
2019/11/12	32	27.70	0	0.00	27.74	32	13,309	0.24%
2019/11/11	100	27.57	20	27.62	27.50	80	13,273	0.60%
2019/11/08	55	27.86	0.2	27.93	27.88	54.9	12,640	0.43%
2019/11/07	11	27.81	95	27.78	27.80	-84	12,608	-0.67%
2019/11/06	18	27.90	0	0.00	27.93	18	12,524	0.14%
2019/11/05	6	28.01	18.2	28.02	28.03	-12.2	12,445	-0.10%
2019/11/04	31	27.74	0	0.00	27.84	31	12,571	0.25%
2019/11/01	0	0.00	10	27.50	27.63	-10	12,668	-0.08%
2019/10/31	82	27.61	21	27.60	27.58	61	12,802	0.48%
2019/10/30	51	27.62	0	0.00	27.65	51	12,593	0.40%
2019/10/29	27	27.69	30	27.66	27.62	-3	12,476	-0.02%
2019/10/28	26	27.70	0	0.00	27.70	26	12,149	0.21%
2019/10/25	11	27.64	0	0.00	27.60	11	11,944	0.09%
2019/10/24	35	27.66	6	27.65	27.65	29	11,625	0.25%
2019/10/23	55	27.49	75	27.55	27.54	-20	11,355	-0.18%
2019/10/22	23.1	29.02	12.1	28.99	29.03	11	9,885	0.11%
2019/10/21	57.5	28.92	55	28.91	28.95	2.5	9,478	0.03%
2019/10/18	7.4	28.79	0	0.00	28.82	7.4	8,991	0.08%
2019/10/17	0	28.74	0	0.00	28.70	0	8,831	0.00%
2019/10/16	0	28.56	0	0.00	28.51	0	8,735	0.00%
2019/10/15	6	28.44	2	28.43	28.45	4	8,666	0.05%
2019/10/14	21.5	28.57	1	28.56	28.52	20.5	8,593	0.24%
2019/10/09	0	0.00	3	28.31	28.28	-3	8,581	-0.03%
2019/10/08	32	28.46	1	28.44	28.44	31	8,493	0.37%
2019/10/07	100	28.53	11	28.41	28.42	89	8,511	1.05%
2019/10/04	1	28.18	0	0.00	28.14	1	7,917	0.01%
2019/10/02	1.1	28.15	0	0.00	28.17	1.1	7,930	0.01%
2019/10/01	24	28.17	0	0.00	28.18	24	8,004	0.30%
2019/09/27	10	27.88	2	27.91	27.88	8	7,986	0.10%
2019/09/26	1	28.15	0	0.00	28.15	1	7,928	0.01%
2019/09/25	4	28.21	1	28.20	28.20	3	7,983	0.04%
2019/09/24	2.3	28.32	2.5	28.30	28.33	-0.2	8,100	0.00%
2019/09/23	0.4	28.13	1	28.12	28.12	-0.6	8,000	-0.01%
2019/09/20	1.2	27.99	0	0.00	27.98	1.2	7,850	0.02%
2019/09/19	0	0.00	24	28.01	27.97	-24	7,861	-0.31%
2019/09/18	21.5	28.08	6	28.03	28.05	15.5	7,862	0.20%
2019/09/17	1.2	28.00	75	28.00	28.00	-73.8	7,859	-0.94%
2019/09/16	6.6	27.96	0	0.00	27.94	6.6	7,809	0.08%
2019/09/12	20.1	27.92	0	0.00	27.92	20.1	7,861	0.26%
2019/09/11	44	27.83	0	0.00	27.81	44	7,833	0.56%
2019/09/10	11.2	27.76	5	27.72	27.74	6.2	7,725	0.08%
2019/09/09	0.1	27.80	1	27.75	27.77	-0.9	7,727	-0.01%
2019/09/06	1.1	27.87	43	27.86	27.83	-41.9	7,701	-0.54%
2019/09/05	10.1	27.63	72	27.73	27.71	-61.9	7,572	-0.82%
2019/09/04	0.3	27.54	6.4	27.50	27.54	-6	7,409	-0.08%
2019/09/03	11.5	27.49	21	27.42	27.40	-9.5	7,314	-0.13%
2019/09/02	14.4	27.43	21	27.41	27.44	-6.6	7,237	-0.09%
2019/08/30	11	27.11	3	27.31	27.25	8	7,220	0.11%
2019/08/29	1	27.00	2	26.98	27.00	-1	7,036	-0.01%
2019/08/28	1	26.99	0	0.00	26.97	1	7,116	0.01%
2019/08/27	2	26.98	0	0.00	26.96	2	7,234	0.03%
2019/08/26	8.2	26.80	16	26.88	26.88	-7.8	7,350	-0.11%
2019/08/23	0	0.00	1	27.01	27.02	-1	7,298	-0.01%
2019/08/22	0	0.00	1	27.02	27.02	-1	7,477	-0.01%
2019/08/21	7.1	27.08	38	27.08	27.05	-30.9	7,546	-0.41%
2019/08/20	11.2	27.06	0	0.00	27.07	11.2	7,787	0.14%
2019/08/19	30	27.05	1	27.01	27.03	29	8,017	0.36%
2019/08/16	0	0.00	1	26.95	26.95	-1	8,497	-0.01%
2019/08/15	1	26.64	0	0.00	26.82	1	8,632	0.01%
2019/08/14	10	26.95	1	26.98	26.93	9	8,821	0.10%
2019/08/12	2	26.88	0	0.00	26.90	2	9,379	0.02%
2019/08/08	0	0.00	1	26.60	26.56	-1	9,580	-0.01%
2019/08/07	33	26.52	1	26.52	26.43	32	9,640	0.33%
2019/08/06	10	26.30	17	26.38	26.52	-7	9,836	-0.07%
2019/08/05	4	26.67	0	0.00	26.60	4	9,910	0.04%
2019/08/02	11	26.86	0	0.00	26.85	11	9,881	0.11%
2019/08/01	0	0.00	23	27.16	27.10	-23	9,867	-0.23%
2019/07/31	1	27.17	7	27.15	27.20	-6	9,844	-0.06%
2019/07/30	3	27.28	1.5	27.41	27.29	1.5	9,832	0.02%
2019/07/26	1	27.41	1	27.41	27.40	0	10,002	0.00%
2019/07/25	66	27.38	10	27.44	27.47	56	9,973	0.56%
2019/07/24	0	0.00	6	27.35	27.28	-6	9,839	-0.06%
2019/07/23	2.5	27.22	1	27.26	27.24	1.5	9,743	0.02%
2019/07/22	10.1	27.11	0	0.00	27.11	10.1	9,640	0.10%
2019/07/19	3.5	27.12	0	0.00	27.06	3.5	9,632	0.04%
2019/07/18	0.2	27.11	0	0.00	27.06	0.2	9,668	0.00%
2019/07/17	2	27.16	50	27.19	27.14	-48	9,614	-0.50%
2019/07/16	3	27.31	0	0.00	27.26	3	9,616	0.03%
2019/07/15	14.2	27.17	14.1	27.18	27.21	0.1	9,580	0.00%
2019/07/12	31.3	27.24	3	27.24	27.16	28.3	9,519	0.30%
2019/07/11	10	27.15	10	27.07	27.11	0	9,417	0.00%
2019/07/10	0	0.00	2	26.94	26.95	-2	9,359	-0.02%
2019/07/09	0	0.00	6	26.87	26.87	-6	9,354	-0.06%
2019/07/08	0	0.00	10	27.02	26.96	-10	9,386	-0.11%
2019/07/05	0	27.02	0	0.00	26.99	0	9,410	0.00%
2019/07/04	2.4	26.88	4	26.93	26.93	-1.6	9,405	-0.02%
2019/07/03	1	26.81	1	26.78	26.78	0	9,587	0.00%
2019/07/02	0.3	26.97	7	26.96	26.96	-6.7	9,637	-0.07%
2019/07/01	0	26.97	11	26.93	26.95	-11	9,701	-0.11%
2019/06/28	0	0.00	3	26.57	26.59	-3	9,568	-0.03%
2019/06/27	6	26.59	0	0.00	26.61	6	9,642	0.06%
2019/06/26	0	0.00	3	26.41	26.43	-3	9,628	-0.03%
2019/06/25	1	26.60	0	0.00	26.47	1	9,602	0.01%
2019/06/24	0	0.00	21	26.51	26.60	-21	9,553	-0.22%
2019/06/21	0.6	26.55	5	26.60	26.52	-4.4	9,504	-0.05%
2019/06/20	3.2	26.53	22	26.61	26.61	-18.8	9,474	-0.20%
2019/06/19	20.2	26.32	41	26.29	26.47	-20.8	9,490	-0.22%
2019/06/18	3.2	26.07	0	0.00	26.06	3.2	9,486	0.03%
2019/06/17	0	26.10	4	26.09	26.05	-4	9,491	-0.04%
2019/06/14	0	0.00	1	25.99	25.99	-1	9,618	-0.01%
2019/06/13	4	25.99	18	26.09	26.01	-14	9,632	-0.15%
2019/06/12	0	0.00	1	26.03	26.10	-1	9,561	-0.01%
2019/06/11	0	0.00	4.2	26.06	26.04	-4.2	9,520	-0.04%
2019/06/10	0	0.00	5	25.92	25.99	-5	9,429	-0.05%
2019/06/06	9	25.68	20	25.70	25.69	-11	9,425	-0.12%
2019/06/05	20	25.88	4	25.87	25.81	16	9,293	0.17%
2019/06/04	5	25.82	1	25.81	25.76	4	9,308	0.04%
2019/06/03	4	25.68	0	0.00	25.84	4	9,261	0.04%
2019/05/31	1	25.90	0	0.00	25.94	1	9,166	0.01%
2019/05/30	1	25.56	0	0.00	25.58	1	9,109	0.01%
2019/05/29	8	25.35	0	0.00	25.39	8	9,105	0.09%
2019/05/28	1	25.46	0	0.00	25.50	1	9,002	0.01%
2019/05/27	25	25.40	0	0.00	25.45	25	9,012	0.28%
2019/05/24	4	25.45	0	0.00	25.44	4	8,978	0.04%
2019/05/23	45	25.44	0	0.00	25.44	45	8,938	0.50%
2019/05/22	9	25.78	0	0.00	25.79	9	8,554	0.11%
2019/05/21	7	25.58	0	0.00	25.76	7	8,558	0.08%
2019/05/20	58.2	25.65	0	0.00	25.70	58.2	8,317	0.70%
2019/05/17	13	25.78	0	0.00	25.70	13	8,142	0.16%
2019/05/16	5	26.00	3	25.99	25.92	2	7,872	0.03%
2019/05/15	1	26.18	3	26.22	26.18	-2	7,697	-0.03%
2019/05/14	33	25.72	2	26.01	26.07	31	7,656	0.40%
2019/05/13	15	26.18	30	26.48	26.09	-15	7,409	-0.20%
2019/05/10	27	26.69	0	0.00	26.55	27	7,083	0.38%
2019/05/09	11	26.80	1	26.68	26.74	10	6,862	0.15%
2019/05/08	1	26.99	22	27.00	27.20	-21	6,628	-0.32%
2019/05/07	0.4	27.29	0	0.00	27.26	0.4	6,768	0.01%
2019/05/06	9	27.10	22	27.14	27.08	-13	6,968	-0.19%
2019/05/03	71	27.54	1	27.54	27.56	70	6,823	1.03%
2019/04/30	1.5	27.28	11	27.27	27.35	-9.5	6,847	-0.14%
2019/04/29	0	0.00	86.2	27.48	27.35	-86.2	6,855	-1.26%
2019/04/26	0.5	27.52	2	27.51	27.52	-1.5	6,893	-0.02%
2019/04/25	0.5	27.65	2	27.64	27.65	-1.5	6,895	-0.02%
2019/04/24	42.2	27.56	4	27.51	27.57	38.2	6,904	0.55%
2019/04/23	0.1	27.38	3	27.27	27.36	-2.9	6,843	-0.04%
2019/04/22	2.4	27.42	0	0.00	27.41	2.4	6,833	0.04%
2019/04/19	41.1	27.46	1	27.25	27.35	40.1	6,797	0.59%
2019/04/18	0	0.00	57	27.37	27.14	-57	6,739	-0.85%
2019/04/17	3	27.43	0	0.00	27.44	3	6,701	0.04%
2019/04/16	21.2	27.19	23	27.13	27.25	-1.8	6,569	-0.03%
2019/04/15	41.4	26.93	1	26.91	26.99	40.4	6,395	0.63%
2019/04/11	2	27.00	6	26.99	26.89	-4	6,849	-0.06%
2019/04/10	1	26.96	79	26.95	26.97	-78	6,895	-1.13%
2019/04/09	3.1	27.05	91	27.01	27.02	-87.9	6,835	-1.29%
2019/04/08	20	26.87	1	26.93	26.93	19	6,633	0.29%
2019/04/03	42.4	26.74	0	0.00	26.73	42.4	6,721	0.63%
2019/04/02	12	26.62	0	0.00	26.58	12	6,770	0.18%
2019/04/01	77	26.56	0	0.00	26.51	77	6,747	1.14%
2019/03/29	0.2	26.41	2	26.32	26.40	-1.8	6,645	-0.03%
2019/03/27	0	0.00	42	26.25	26.28	-42	6,599	-0.64%
2019/03/26	21	26.29	24	26.30	26.25	-3	6,586	-0.05%
2019/03/25	5	26.09	0	0.00	26.10	5	6,812	0.07%
2019/03/22	13	26.53	9	26.37	26.37	4	6,765	0.06%
2019/03/21	0.4	26.37	15	26.33	26.37	-14.6	6,637	-0.22%
2019/03/20	0.4	26.22	0	0.00	26.20	0.4	6,477	0.01%
2019/03/19	3	26.24	2	26.23	26.22	1	6,474	0.02%
2019/03/18	0.2	26.16	0	0.00	26.13	0.2	6,282	0.00%
2019/03/15	0	0.00	4	25.92	25.91	-4	6,315	-0.06%
2019/03/14	1	26.00	0	0.00	25.91	1	6,297	0.02%
2019/03/13	3	25.98	2	25.97	25.98	1	6,393	0.02%
2019/03/12	30	26.05	0	0.00	26.01	30	6,406	0.47%
2019/03/11	1	25.85	7	25.81	25.89	-6	6,398	-0.09%
2019/03/08	12	25.72	0	0.00	25.84	12	6,486	0.19%
2019/03/07	0	0.00	7	26.02	25.98	-7	6,446	-0.11%
2019/03/06	2	26.06	1	26.09	26.08	1	6,448	0.02%
2019/03/05	1	26.04	0	0.00	26.00	1	6,424	0.02%
2019/03/04	0	26.14	0	0.00	26.12	0	6,359	0.00%
2019/02/27	3	25.99	0	0.00	25.96	3	6,190	0.05%
2019/02/26	1	26.29	23	26.21	26.18	-22	6,134	-0.36%
2019/02/25	3	26.10	0	0.00	26.13	3	6,036	0.05%
2019/02/22	2	25.88	8	25.87	25.90	-6	5,846	-0.10%
2019/02/21	1.2	25.79	0	0.00	25.84	1.2	5,647	0.02%
2019/02/20	2.1	25.70	0	0.00	25.74	2.1	5,522	0.04%
2019/02/19	0.2	25.55	12	25.53	25.52	-11.8	5,357	-0.22%
2019/02/15	2	25.50	5	25.55	25.39	-3	5,279	-0.06%
2019/02/14	1	25.46	2	25.45	25.43	-1	5,240	-0.02%
2019/02/13	2.1	25.36	1	25.40	25.42	1.1	5,182	0.02%
2019/02/12	0	0.00	2	25.18	25.26	-2	5,100	-0.04%
2019/02/11	0	0.00	1	25.08	24.99	-1	4,965	-0.02%
2019/01/30	5	24.94	0	0.00	24.92	5	4,909	0.10%
2019/01/29	11	24.85	4	24.92	24.89	7	4,913	0.14%
2019/01/28	0	0.00	81	25.04	25.01	-81	4,903	-1.65%
2019/01/25	30	24.85	16	24.84	24.90	14	4,787	0.29%
2019/01/24	30	24.55	10	24.55	24.55	20	4,632	0.43%
2019/01/23	2	24.43	5	24.41	24.44	-3	4,651	-0.06%
2019/01/22	0	24.53	0	0.00	24.50	0	4,706	0.00%
2019/01/21	0.1	24.55	26	24.56	24.51	-25.9	4,849	-0.53%
2019/01/18	1	24.39	5	24.39	24.39	-4	5,011	-0.08%
2019/01/17	2.2	24.30	40	24.26	24.26	-37.8	5,280	-0.72%
2019/01/16	0	0.00	5	24.26	24.25	-5	5,438	-0.09%
2019/01/15	51	24.08	12	24.12	24.13	39	6,020	0.65%
2019/01/14	3	23.99	0	0.00	23.99	3	6,153	0.05%
2019/01/11	1	24.05	0	0.00	24.04	1	6,239	0.02%
2019/01/10	1	24.01	1	23.98	24.01	0	6,289	0.00%
2019/01/09	0	0.00	3	24.02	24.05	-3	6,401	-0.05%
2019/01/08	2	23.79	3	23.79	23.79	-1	6,461	-0.02%
2019/01/07	5	23.67	0	0.00	23.73	5	6,725	0.07%
2019/01/04	10	23.26	0	0.00	23.40	10	7,051	0.14%
2019/01/03	17.2	23.62	0	0.00	23.59	17.2	7,909	0.22%
2019/01/02	6	23.94	5	23.94	23.83	1	8,005	0.01%
2018/12/28	5	23.93	0	0.00	23.94	5	8,282	0.06%
2018/12/27	3	23.99	2	24.00	23.91	1	8,621	0.01%
2018/12/26	7	23.76	0	0.00	23.72	7	8,759	0.08%
2018/12/25	8	23.89	0	0.00	23.97	8	8,686	0.09%
2018/12/24	0	24.22	1	24.19	24.18	-1	8,487	-0.01%
2018/12/21	3	24.04	10	24.07	24.14	-7	8,473	-0.08%
2018/12/20	0	0.00	24	24.14	24.13	-24	8,454	-0.28%
2018/12/19	0	0.00	2	24.14	24.14	-2	8,442	-0.02%
2018/12/18	63	24.04	0	0.00	24.03	63	8,463	0.74%
2018/12/17	5	24.26	0	0.00	24.31	5	8,215	0.06%
2018/12/14	0	0.00	28	24.39	24.31	-28	8,178	-0.34%
2018/12/13	2	24.38	1	24.38	24.39	1	8,152	0.01%
2018/12/11	0	24.25	0	0.00	24.18	0	8,275	0.00%
2018/12/10	23.1	24.07	0	0.00	24.07	23.1	8,351	0.28%
2018/12/07	6.1	24.23	0	0.00	24.28	6.1	8,234	0.07%
2018/12/06	13	24.09	0	0.00	24.19	13	8,290	0.16%
2018/12/05	0	0.00	66	24.61	24.60	-66	8,209	-0.80%
2018/12/04	0	0.00	70	24.86	24.82	-70	8,447	-0.83%
2018/12/03	16.4	24.81	3	24.86	24.89	13.4	8,500	0.16%
2018/11/29	0	0.00	25	24.49	24.38	-25	8,342	-0.30%
2018/11/28	19	24.18	0	0.00	24.27	19	8,290	0.23%
2018/11/27	5	24.10	0	0.00	24.10	5	8,278	0.06%
2018/11/26	10	24.13	0	0.00	24.11	10	8,272	0.12%
2018/11/22	5	24.00	0	0.00	23.98	5	8,224	0.06%
2018/11/21	0.1	24.19	25	23.93	24.14	-24.9	8,179	-0.30%
2018/11/20	1	24.20	0	0.00	24.17	1	8,126	0.01%
2018/11/19	110	24.37	0	0.00	24.40	110	8,079	1.36%	大買/鉅額交易
2018/11/16	0	0.00	6	24.29	24.29	-6	8,055	-0.07%
2018/11/14	1	24.12	2	24.07	24.15	-1	8,020	-0.01%
2018/11/09	0	0.00	183	24.15	24.21	-183	7,901	-2.32%	大賣/鉅額交易
2018/11/08	7	24.38	1	24.49	24.37	6	7,862	0.08%
2018/11/07	16.1	24.17	10	24.20	24.21	6.1	7,823	0.08%
2018/11/06	0	0.00	2	24.20	24.08	-2	7,809	-0.03%
2018/11/05	0	0.00	1	24.14	24.18	-1	7,756	-0.01%
2018/11/01	11	23.92	14	23.91	24.08	-3	7,680	-0.04%
2018/10/31	29	23.74	9	23.64	23.78	20	7,620	0.26%
2018/10/30	5	23.39	0	0.00	23.42	5	7,572	0.07%
2018/10/29	30	23.29	45	23.33	23.34	-15	7,528	-0.20%
2018/10/26	14	23.42	0	0.00	23.43	14	7,385	0.19%
2018/10/25	6	23.53	3	23.67	23.59	3	7,185	0.04%
2018/10/24	21	24.09	0	0.00	24.12	21	6,901	0.30%
2018/10/23	65	24.27	0	0.00	24.13	65	6,812	0.95%
2018/10/22	20	25.68	5	25.77	25.81	15	6,360	0.24%
2018/10/19	2.1	25.17	2	25.50	25.55	0.1	6,251	0.00%
2018/10/18	0	0.00	5.5	25.47	25.54	-5.5	6,234	-0.09%
2018/10/17	41	25.71	1	25.64	25.51	40	6,223	0.64%
2018/10/16	32	25.40	0	0.00	25.39	32	6,122	0.52%
2018/10/15	7	25.16	1	25.19	25.18	6	5,996	0.10%
2018/10/12	23	24.99	8	25.24	25.26	15	5,746	0.26%
2018/10/11	100.1	25.11	8	24.86	24.91	92.1	5,427	1.70%
2018/10/09	27	26.29	1	26.24	26.34	26	4,295	0.61%
2018/10/08	20.3	26.41	0	0.00	26.70	20.3	3,944	0.52%
2018/10/05	6	26.44	0	0.00	26.43	6	3,543	0.17%
2018/10/04	7	26.73	0	0.00	26.78	7	3,174	0.22%
2018/10/03	4	27.06	3	27.01	26.97	1	3,010	0.03%
2018/09/28	1	27.30	0	0.00	27.28	1	2,983	0.03%
2018/09/27	0	0.00	3	27.33	27.33	-3	3,070	-0.10%
2018/09/26	0	27.43	0	0.00	27.40	0	3,083	0.00%
2018/09/25	0	27.54	0	0.00	27.49	0	3,115	0.00%
2018/09/18	4	27.34	0	0.00	27.40	4	3,280	0.12%
2018/09/17	2.1	27.40	0	0.00	27.46	2.1	3,338	0.06%
2018/09/13	0	0.00	1	26.88	26.92	-1	3,354	-0.03%
2018/09/11	4	26.68	1	26.65	26.78	3	3,265	0.09%
2018/09/10	2	26.68	30	26.90	26.67	-28	3,260	-0.86%
2018/09/07	0	0.00	3	27.14	27.19	-3	3,011	-0.10%
2018/09/06	0	27.50	0	0.00	27.45	0	2,903	0.00%
2018/09/05	0	0.00	12	27.60	27.53	-12	2,877	-0.42%
2018/08/30	0	27.70	0	0.00	27.70	0	3,069	0.00%
2018/08/29	3	27.60	0	0.00	27.61	3	3,158	0.09%
2018/08/28	7.2	27.50	2.1	27.51	27.56	5.1	3,165	0.16%
2018/08/23	1	27.35	0	0.00	27.30	1	3,333	0.03%
2018/08/22	0	27.29	0	0.00	27.29	0	3,407	0.00%
2018/08/16	0.1	27.10	0	0.00	27.09	0.1	3,491	0.00%
2018/08/15	0	27.15	0	0.00	27.10	0	3,502	0.00%
2018/08/13	0	0.00	20	27.30	27.18	-20	3,566	-0.56%
2018/08/10	5	27.57	0	0.00	27.53	5	3,620	0.14%
2018/08/08	5	27.65	1	27.66	27.60	4	3,754	0.11%
2018/08/06	25.1	27.39	0	0.00	27.43	25.1	3,772	0.66%
2018/08/02	1	27.00	0	0.00	27.00	1	3,725	0.03%
2018/08/01	15	27.27	0	0.00	27.28	15	3,656	0.41%
2018/07/31	0	0.00	2	27.04	27.19	-2	3,629	-0.06%
2018/07/30	1	27.02	4	27.00	27.04	-3	3,552	-0.08%
2018/07/27	0	0.00	4	26.87	26.89	-4	3,450	-0.12%
2018/07/26	0	26.55	3	26.57	26.59	-3	3,256	-0.09%
2018/07/25	0.2	26.47	0	0.00	26.47	0.2	3,187	0.01%
2018/07/24	0	0.00	4	26.30	26.42	-4	3,117	-0.13%
2018/07/23	0	26.24	0	0.00	26.23	0	3,099	0.00%
2018/07/18	0	0.00	1	26.23	26.21	-1	3,264	-0.03%
2018/07/17	0	26.00	1	26.05	25.97	-1	3,205	-0.03%
2018/07/16	0	25.98	0	0.00	25.93	0	3,155	0.00%
2018/07/12	0	25.65	0	0.00	25.61	0	3,133	0.00%
2018/07/11	0.1	25.56	0	0.00	25.51	0.1	3,160	0.00%
2018/07/09	3	25.58	0	0.00	25.60	3	3,152	0.10%
2018/07/05	23	25.35	0	0.00	25.31	23	3,045	0.76%
2018/07/03	4	25.49	0	0.00	25.50	4	2,932	0.14%
2018/07/02	1	25.74	0	0.00	25.61	1	2,896	0.03%
2018/06/28	3	25.41	0	0.00	25.40	3	2,842	0.11%
2018/06/27	3	25.68	0	0.00	25.64	3	2,725	0.11%
2018/06/26	1	25.60	0	0.00	25.65	1	2,696	0.04%
2018/06/25	1	25.79	0	0.00	25.78	1	2,557	0.04%
2018/06/22	1	25.92	0	0.00	26.00	1	2,434	0.04%
2018/06/19	0.3	26.25	0	0.00	26.20	0.3	2,416	0.01%
2018/06/11	1	26.66	0	0.00	26.69	1	2,363	0.04%
2018/06/08	0	26.67	0	0.00	26.67	0	2,313	0.00%
2018/06/06	0	26.78	2	26.70	26.79	-2	2,205	-0.09%
2018/06/05	0.1	26.61	0.3	26.61	26.61	-0.3	2,104	-0.01%
2018/06/04	0	0.00	1	26.55	26.62	-1	2,096	-0.05%
2018/06/01	0	0.00	1	26.36	26.40	-1	2,066	-0.05%
2018/05/29	0	26.37	0	0.00	26.37	0	1,857	0.00%
2018/05/28	1	26.35	0	0.00	26.39	1	1,806	0.06%
2018/05/24	12.1	26.36	3	26.36	26.41	9.1	1,850	0.49%
2018/05/23	0	26.35	0	0.00	26.40	0	1,853	0.00%
2018/05/22	0	0.00	1	26.39	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	1	26.40	26.35	-1	1,807	-0.06%
2018/05/18	0.1	26.20	0	0.00	26.20	0.1	1,804	0.01%
2018/05/17	0	0.00	1	26.07	26.06	-1	1,792	-0.06%
2018/05/16	0.1	25.95	1	25.89	25.93	-0.9	1,694	-0.05%
2018/05/15	0.2	25.81	1	25.80	25.78	-0.8	1,691	-0.05%
2018/05/14	0	0.00	1	25.72	25.85	-1	1,896	-0.05%
2018/05/08	0.1	25.48	0	0.00	25.43	0.1	1,918	0.00%
2018/04/30	2	25.13	2	25.10	25.40	0	2,301	0.00%
2018/04/27	2	25.11	0	0.00	25.15	2	2,318	0.09%
2018/04/26	4	25.30	0	0.00	25.23	4	2,349	0.17%
2018/04/25	3	25.23	0	0.00	25.31	3	2,317	0.13%
2018/04/24	4	25.52	0	0.00	25.50	4	2,303	0.17%
2018/04/17	1	25.70	0	0.00	25.77	1	2,525	0.04%
2018/04/16	1.3	25.88	0.5	26.03	25.98	0.8	2,506	0.03%
2018/04/11	0.1	26.14	4	26.04	26.11	-3.9	2,610	-0.15%
2018/04/10	0.1	26.00	0	0.00	25.95	0.1	2,631	0.00%
2018/04/09	2	25.89	20	25.86	25.95	-18	2,688	-0.67%
2018/04/02	0	0.00	1	26.05	26.02	-1	2,730	-0.04%
2018/03/30	1	25.92	0	0.00	25.96	1	2,747	0.04%
2018/03/28	2	26.00	0	0.00	25.93	2	2,740	0.07%
2018/03/27	30	26.10	1	26.12	26.08	29	2,735	1.06%
2018/03/26	0.2	26.03	0	0.00	26.00	0.2	2,720	0.01%
2018/03/23	1	25.72	0	0.00	25.82	1	2,712	0.04%
2018/03/20	0	0.00	1	26.12	26.13	-1	2,668	-0.04%
2018/03/19	0	0.00	1	26.18	26.19	-1	2,668	-0.04%
2018/03/16	0.1	26.18	0	0.00	26.16	0.1	2,658	0.00%
2018/03/15	0.2	26.13	0	0.00	26.11	0.2	2,658	0.01%
2018/03/12	0.1	26.10	0	0.00	26.10	0.1	2,802	0.00%
2018/03/08	0.3	26.02	0	0.00	26.01	0.3	3,053	0.01%
2018/03/06	0.1	25.79	0.2	25.79	25.76	-0.1	3,072	0.00%
2018/02/26	1.2	25.97	0	0.00	25.98	1.2	3,133	0.04%
2018/02/23	2	25.79	1	25.79	25.80	1	3,089	0.03%
2018/02/22	0	0.00	1	25.60	25.62	-1	3,096	-0.03%
2018/02/21	0	0.00	1	25.60	25.72	-1	3,099	-0.03%
2018/02/12	3	25.16	0	0.00	25.15	3	3,108	0.10%
2018/02/09	0.2	25.55	10	24.96	25.50	-9.8	3,102	-0.32%
2018/02/08	0.1	25.55	1	25.50	25.50	-0.9	3,072	-0.03%
2018/02/07	11	25.46	1	25.36	25.43	10	3,121	0.32%
2018/02/06	12	24.84	0	0.00	24.99	12	3,135	0.38%
2018/02/01	0	0.00	1	26.49	26.42	-1	3,119	-0.03%
2018/01/30	0	26.42	0	0.00	26.41	0	3,101	0.00%
2018/01/25	0	26.40	0	0.00	26.45	0	2,973	0.00%
2018/01/24	0.1	26.27	1	26.29	26.32	-0.9	2,899	-0.03%
2018/01/23	1	26.27	0.8	26.18	26.20	0.2	2,797	0.01%
2018/01/22	0	0.00	3.9	26.16	26.25	-3.9	2,888	-0.13%
2018/01/18	0	0.00	6	26.02	26.02	-6	2,819	-0.21%
2018/01/16	0.1	25.85	0	0.00	25.80	0.1	2,680	0.00%
2018/01/15	0.2	25.70	0	0.00	25.65	0.2	2,651	0.01%
2018/01/12	0	0.00	0.1	25.55	25.54	-0.1	2,650	0.00%
2018/01/11	0	0.00	0.1	25.43	25.41	-0.1	2,600	0.00%
2018/01/10	0	0.00	0.1	25.46	25.37	-0.1	2,578	0.00%
2018/01/08	3	25.52	0	0.00	25.57	3	2,554	0.12%
2018/01/05	0.1	25.45	0	0.00	25.44	0.1	2,548	0.00%
2018/01/04	0	25.42	0	0.00	25.41	0	2,536	0.00%
2018/01/03	0.2	25.32	2	25.30	25.31	-1.8	2,543	-0.07%