元大高股息 (0056)-元大-萬華券商分點個股進出

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
38.35
漲跌
▲0.03
漲幅
+0.08%
成交量
13,039張
產業
上市
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－元大-萬華券商分點個股進出

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-萬華券商分點個股進出
元大-萬華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
2024/05/02	11.1	38.22	0.1	38.36	38.35	11	29,894	0.04%
2024/04/30	1	38.35	3	38.38	38.32	-2	29,995	-0.01%
2024/04/29	23.7	38.30	4.5	38.26	38.34	19.2	30,224	0.06%
2024/04/26	14.1	37.72	0.3	37.83	37.69	13.8	30,421	0.05%
2024/04/25	23.3	37.49	0	0.00	37.51	23.3	30,629	0.08%
2024/04/24	12.4	37.63	1.5	37.74	37.85	10.9	31,019	0.04%
2024/04/23	19.7	37.14	12.7	37.20	37.12	7	32,830	0.02%
2024/04/22	25.2	37.11	20.4	37.05	36.92	4.8	34,650	0.01%
2024/04/19	135.3	37.38	20	37.09	37.27	115.3	34,860	0.33%	大買/鉅額交易
2024/04/18	43	38.19	3	38.16	38.18	40	33,506	0.12%
2024/04/17	68.2	38.78	27	38.90	38.94	41.2	32,984	0.12%
2024/04/16	108	38.68	2.3	38.76	38.49	105.6	32,116	0.33%	大買/鉅額交易
2024/04/15	67.8	39.66	3	39.77	39.62	64.8	30,685	0.21%
2024/04/12	17.5	39.98	6.8	40.04	39.98	10.7	30,281	0.04%
2024/04/11	16.6	39.93	7.2	40.03	40.09	9.4	30,433	0.03%
2024/04/10	7.9	40.22	6	40.26	40.20	1.9	30,557	0.01%
2024/04/09	3.5	39.96	2	39.98	39.99	1.6	31,635	0.00%
2024/04/08	4.3	39.84	0.1	39.91	39.92	4.2	31,929	0.01%
2024/04/03	6.2	39.78	4.7	39.82	39.75	1.5	31,830	0.00%
2024/04/02	11.3	39.83	0.2	39.84	39.88	11.1	31,934	0.03%
2024/04/01	2.1	39.61	3.2	39.83	39.59	-1.1	32,441	0.00%
2024/03/29	1	39.59	15	39.70	39.86	-14	32,753	-0.04%
2024/03/28	4	39.55	3	39.63	39.74	1	32,919	0.00%
2024/03/27	5.9	39.52	11	39.25	39.55	-5.1	33,013	-0.02%
2024/03/26	13.9	39.26	38.5	39.17	39.24	-24.6	33,076	-0.07%
2024/03/25	10.3	39.63	4.4	39.70	39.62	5.9	33,059	0.02%
2024/03/22	34	39.91	16.4	39.96	39.80	17.6	33,201	0.05%
2024/03/21	2.2	39.74	12.1	39.77	39.93	-9.9	33,133	-0.03%
2024/03/20	11.2	39.83	1.7	39.77	39.63	9.5	33,302	0.03%
2024/03/19	4	39.65	14.4	39.53	39.70	-10.4	33,682	-0.03%
2024/03/18	3.1	39.08	2.3	39.10	39.36	0.8	34,225	0.00%
2024/03/15	0	38.84	16.4	39.00	39.02	-16.4	34,152	-0.05%
2024/03/14	14.5	38.87	7.2	38.99	38.72	7.3	33,922	0.02%
2024/03/13	5.1	39.02	6.2	39.28	39.08	-1.1	33,830	0.00%
2024/03/12	2	38.91	7.4	38.66	38.99	-5.4	33,698	-0.02%
2024/03/11	2.1	38.47	17	38.55	38.43	-14.9	33,783	-0.04%
2024/03/08	13.4	38.64	38.6	38.61	38.45	-25.2	33,669	-0.07%
2024/03/07	7	38.64	17.4	38.59	38.68	-10.4	33,152	-0.03%
2024/03/06	10	38.48	28	38.54	38.53	-18	32,892	-0.05%
2024/03/05	11	38.01	39.1	38.05	38.16	-28.1	32,576	-0.09%
2024/03/04	35.4	37.99	42.1	38.02	38.00	-6.7	32,498	-0.02%
2024/03/01	15.7	37.75	12.3	37.71	37.74	3.4	32,039	0.01%
2024/02/29	1	37.40	14.7	37.61	37.70	-13.7	32,168	-0.04%
2024/02/27	0.5	37.59	13	37.48	37.51	-12.5	32,028	-0.04%
2024/02/26	16	37.62	1	37.65	37.68	15	31,870	0.05%
2024/02/23	21.4	37.78	7.1	37.82	37.59	14.3	31,783	0.05%
2024/02/22	3	37.55	62.3	37.60	37.65	-59.3	32,100	-0.18%
2024/02/21	9.3	37.32	5.5	37.32	37.29	3.8	31,762	0.01%
2024/02/20	2.3	37.39	109.3	37.35	37.39	-107	31,741	-0.34%	大賣/鉅額交易
2024/02/19	10	37.09	14.1	37.08	37.14	-4.2	31,436	-0.01%
2024/02/16	3	37.12	32.4	37.11	37.07	-29.4	31,677	-0.09%
2024/02/15	2	36.90	117.6	36.80	36.86	-115.6	31,353	-0.37%	大賣/鉅額交易
2024/02/05	2	36.45	5	36.44	36.45	-3	30,608	-0.01%
2024/02/02	7	36.47	11.9	36.51	36.45	-4.9	30,525	-0.02%
2024/02/01	2	36.26	10	36.30	36.30	-8	30,337	-0.03%
2024/01/31	25.6	36.23	10.1	36.25	36.20	15.5	30,544	0.05%
2024/01/30	1	36.33	6.9	36.32	36.36	-5.9	30,496	-0.02%
2024/01/29	2	36.05	5.2	36.26	36.28	-3.2	30,526	-0.01%
2024/01/26	19.2	36.18	0	0.00	36.07	19.2	30,394	0.06%
2024/01/25	0	36.30	25	36.33	36.29	-25	30,391	-0.08%
2024/01/24	0.5	36.30	5	36.31	36.23	-4.5	30,277	-0.02%
2024/01/23	1	36.15	11.1	36.13	36.20	-10.1	30,812	-0.03%
2024/01/22	22.2	36.07	15.1	36.08	36.14	7.1	30,686	0.02%
2024/01/19	20	35.37	2	35.52	35.65	18	30,473	0.06%
2024/01/18	36.4	35.11	24.1	35.03	35.12	12.3	31,058	0.04%
2024/01/17	127.6	35.35	10	35.36	35.19	117.6	30,727	0.38%	大買/鉅額交易
2024/01/16	298	36.27	183	36.28	36.37	115	29,046	0.40%	大買/大賣/鉅額交易
2024/01/15	100.2	36.44	5.4	36.51	36.42	94.8	27,642	0.34%
2024/01/12	79.4	36.29	7	36.25	36.33	72.4	27,656	0.26%
2024/01/11	11.1	36.32	1	36.40	36.39	10.1	28,953	0.04%
2024/01/10	8	36.26	3	36.27	36.24	5	31,275	0.02%
2024/01/09	11.4	36.52	6	36.74	36.49	5.4	32,297	0.02%
2024/01/08	15.1	36.55	2	36.85	36.57	13	32,979	0.04%
2024/01/05	8.2	36.57	6.1	36.55	36.55	2	33,330	0.01%
2024/01/04	17.4	36.65	3.3	36.64	36.59	14.2	33,253	0.04%
2024/01/03	48.4	36.74	35	36.78	36.68	13.4	33,531	0.04%
2024/01/02	15	37.18	1	37.16	37.17	14	32,601	0.04%
2023/12/29	10.2	37.35	1.9	37.35	37.40	8.3	32,410	0.03%
2023/12/28	3.3	37.39	2	37.44	37.33	1.3	32,806	0.00%
2023/12/27	9.5	37.35	39.6	37.31	37.42	-30.1	33,456	-0.09%
2023/12/26	7	36.91	5.6	36.89	37.00	1.4	33,230	0.00%
2023/12/25	3.2	36.63	30.1	36.63	36.65	-26.9	32,781	-0.08%
2023/12/22	4.1	36.34	3.3	36.39	36.37	0.8	32,487	0.00%
2023/12/21	9.1	36.29	6	36.31	36.33	3.1	32,461	0.01%
2023/12/20	4.1	36.57	9.2	36.41	36.57	-5.1	32,376	-0.02%
2023/12/19	3.2	36.02	35	36.18	36.10	-31.8	32,120	-0.10%
2023/12/18	3.3	36.20	4	36.38	36.38	-0.7	32,281	0.00%
2023/12/15	11.3	36.52	16.2	36.45	36.36	-4.8	32,159	-0.02%
2023/12/14	14	36.46	39.3	36.48	36.55	-25.3	31,933	-0.08%
2023/12/13	15	35.96	22.3	35.95	36.06	-7.3	31,472	-0.02%
2023/12/12	0.5	35.62	20	35.60	35.58	-19.5	30,915	-0.06%
2023/12/11	5	35.44	9.3	35.46	35.47	-4.3	30,849	-0.01%
2023/12/08	1	35.42	11.3	35.54	35.42	-10.3	30,809	-0.03%
2023/12/07	8.2	35.29	10.3	35.40	35.25	-2.1	30,780	-0.01%
2023/12/06	8	35.28	36.7	35.29	35.31	-28.7	31,299	-0.09%
2023/12/05	2.4	34.96	5.3	35.01	35.05	-2.9	31,001	-0.01%
2023/12/04	8	35.20	52.2	35.18	35.19	-44.2	30,868	-0.14%
2023/12/01	35	35.10	28.9	35.15	35.13	6.1	30,932	0.02%
2023/11/30	13.1	35.10	0.9	35.08	35.08	12.2	30,907	0.04%
2023/11/29	19	35.04	11	35.11	35.09	8	30,961	0.03%
2023/11/28	5	34.80	5.1	34.90	34.90	-0.1	30,789	0.00%
2023/11/27	5.3	34.83	2	34.89	34.75	3.3	30,758	0.01%
2023/11/24	2.3	34.95	1	34.96	34.94	1.3	30,597	0.00%
2023/11/23	6.1	35.00	4.1	35.00	34.97	2	30,643	0.01%
2023/11/22	12	35.05	1.3	35.08	35.05	10.7	30,857	0.03%
2023/11/21	2.1	35.26	14.6	35.24	35.30	-12.5	31,044	-0.04%
2023/11/20	53.1	34.86	3.6	34.84	34.90	49.5	31,152	0.16%
2023/11/17	5.1	34.82	9.1	34.82	34.82	-4	31,201	-0.01%
2023/11/16	3.1	34.77	4	34.85	34.77	-0.9	31,282	0.00%
2023/11/15	2.2	34.94	29.2	35.07	34.83	-26.9	31,235	-0.09%
2023/11/14	4.1	34.68	5.2	34.67	34.68	-1.1	31,232	0.00%
2023/11/13	15.4	34.63	79	34.61	34.54	-63.6	31,300	-0.20%
2023/11/10	22.7	34.37	42	34.40	34.43	-19.3	31,543	-0.06%
2023/11/09	13.8	34.52	42.6	34.54	34.55	-28.8	31,693	-0.09%
2023/11/08	28.1	34.48	76.9	34.52	34.54	-48.8	32,047	-0.15%
2023/11/07	17.1	34.16	6	34.16	34.23	11.1	32,009	0.03%
2023/11/06	2.5	34.21	29	34.21	34.24	-26.5	32,783	-0.08%
2023/11/03	7	33.69	1	33.70	33.69	6	32,772	0.02%
2023/11/02	10.2	33.45	4	33.47	33.52	6.2	33,164	0.02%
2023/11/01	33.5	32.78	11.2	32.88	32.89	22.3	33,528	0.07%
2023/10/31	51.5	32.95	0	0.00	32.69	51.5	34,305	0.15%
2023/10/30	12.7	33.22	2	33.23	33.23	10.7	35,099	0.03%
2023/10/27	8.6	33.25	0	0.00	33.13	8.6	35,971	0.02%
2023/10/26	56.4	33.04	0	0.00	33.10	56.4	37,274	0.15%
2023/10/25	6.1	33.60	5	33.62	33.62	1.1	37,595	0.00%
2023/10/24	25.3	33.17	2	33.20	33.47	23.2	38,032	0.06%
2023/10/23	70.3	33.16	31.7	33.19	33.08	38.6	38,620	0.10%
2023/10/20	42.2	33.19	78.1	33.05	33.40	-35.9	39,802	-0.09%
2023/10/19	118.3	33.54	2.7	33.56	33.65	115.6	41,284	0.28%	大買/鉅額交易
2023/10/18	307.3	34.81	5.5	35.04	34.90	301.8	40,573	0.74%	大買/鉅額交易
2023/10/17	141.3	35.36	16	35.58	35.27	125.3	38,508	0.33%	大買/鉅額交易
2023/10/16	87.4	35.48	1	35.52	35.52	86.4	38,342	0.23%
2023/10/13	33.9	35.72	2	35.69	35.72	31.9	38,793	0.08%
2023/10/12	5.3	35.94	7.4	35.97	35.98	-2.1	39,925	-0.01%
2023/10/11	24.4	35.81	19.1	35.93	35.78	5.4	41,376	0.01%
2023/10/06	14.5	35.81	9.4	35.75	35.79	5.1	42,535	0.01%
2023/10/05	1.7	35.69	8.5	35.61	35.69	-6.8	43,168	-0.02%
2023/10/04	29.4	35.22	1.3	35.18	35.39	28.1	43,474	0.06%
2023/10/03	34	35.81	26	35.93	35.60	8	43,353	0.02%
2023/10/02	2.2	35.73	23	35.68	35.74	-20.8	43,325	-0.05%
2023/09/28	2.1	35.06	15.7	35.24	35.06	-13.5	43,861	-0.03%
2023/09/27	2.1	34.68	0	0.00	34.87	2.1	44,651	0.00%
2023/09/26	1.3	34.87	0	0.00	34.76	1.3	45,761	0.00%
2023/09/25	7	35.03	20.8	35.06	35.08	-13.8	46,125	-0.03%
2023/09/22	11	34.74	0	34.73	34.89	11	46,174	0.02%
2023/09/21	16.9	34.58	19.1	34.56	34.70	-2.2	46,266	0.00%
2023/09/20	11.2	35.04	21.5	35.17	35.05	-10.3	45,945	-0.02%
2023/09/19	6.6	35.16	18.6	35.19	35.14	-12	46,493	-0.03%
2023/09/18	10.3	35.30	1.1	35.32	35.31	9.2	46,664	0.02%
2023/09/15	3	35.56	9	35.61	35.58	-6	46,803	-0.01%
2023/09/14	5.4	35.28	12.4	35.26	35.31	-7	46,953	-0.01%
2023/09/13	0.2	34.80	2.1	34.81	34.86	-1.9	47,064	0.00%
2023/09/12	1.1	34.76	0	0.00	34.80	1.1	47,518	0.00%
2023/09/11	28.8	34.76	7.7	34.91	34.79	21.1	48,056	0.04%
2023/09/08	0.1	35.42	3.3	35.30	35.42	-3.2	47,956	-0.01%
2023/09/07	9.1	35.47	4.3	35.47	35.45	4.8	48,886	0.01%
2023/09/06	21.1	35.60	13	35.56	35.60	8.1	49,568	0.02%
2023/09/05	1	35.31	6.1	35.33	35.43	-5.1	49,852	-0.01%
2023/09/04	9.8	35.08	5	35.12	35.27	4.8	50,141	0.01%
2023/09/01	3.5	35.16	1	35.13	35.12	2.5	50,299	0.00%
2023/08/31	8.2	35.12	1	35.29	35.31	7.2	50,522	0.01%
2023/08/30	0	0.00	20.8	35.45	35.35	-20.8	50,824	-0.04%
2023/08/29	9.1	35.07	7.3	35.11	35.16	1.7	51,337	0.00%
2023/08/28	13.5	34.99	4	35.04	35.06	9.5	51,398	0.02%
2023/08/25	27	35.29	13	35.19	35.14	14	51,319	0.03%
2023/08/24	1.1	36.04	34.2	36.01	35.76	-33.2	51,396	-0.06%
2023/08/23	4.2	35.37	23.1	35.30	35.43	-18.9	51,458	-0.04%
2023/08/22	0.1	35.13	3.3	35.16	35.11	-3.2	52,007	-0.01%
2023/08/21	2.3	34.87	1.1	34.99	34.85	1.1	52,135	0.00%
2023/08/18	20.5	35.00	1.2	35.37	34.84	19.3	52,121	0.04%
2023/08/17	14.2	34.99	23.1	35.03	35.33	-8.9	51,806	-0.02%
2023/08/16	7.2	34.81	6.2	34.65	35.14	1	51,736	0.00%
2023/08/15	13.1	34.88	10	34.86	34.85	3.1	51,873	0.01%
2023/08/14	20.6	34.29	43	34.30	34.28	-22.4	52,221	-0.04%
2023/08/11	21.8	34.67	1.8	34.68	34.56	20	52,016	0.04%
2023/08/10	28.9	34.49	2	34.80	34.43	26.9	52,010	0.05%
2023/08/09	3.3	35.49	7.5	35.52	35.35	-4.2	51,239	-0.01%
2023/08/08	4.8	35.55	16.3	35.68	35.59	-11.5	50,991	-0.02%
2023/08/07	3.9	35.43	30.1	35.60	35.70	-26.1	50,577	-0.05%
2023/08/04	16.6	34.53	19	34.56	34.74	-2.4	50,055	0.00%
2023/08/02	46.9	34.81	212.9	34.59	34.51	-166.1	49,160	-0.34%	大賣/鉅額交易
2023/08/01	12.3	35.66	17.5	35.63	35.73	-5.2	47,781	-0.01%
2023/07/31	43.8	36.14	22.1	36.44	35.74	21.7	46,827	0.05%
2023/07/28	8.7	36.16	38.4	36.36	36.58	-29.8	45,368	-0.07%
2023/07/27	30.8	36.19	47.1	36.17	36.10	-16.3	44,245	-0.04%
2023/07/26	17.3	35.96	51.7	36.07	36.02	-34.3	43,693	-0.08%
2023/07/25	30.2	36.31	60.7	36.46	36.05	-30.5	42,844	-0.07%
2023/07/24	8.1	35.76	51.9	35.90	35.99	-43.8	41,141	-0.11%
2023/07/21	9.1	34.79	63.8	35.00	35.26	-54.7	39,128	-0.14%
2023/07/20	8.1	34.56	16.1	34.63	34.71	-8	38,945	-0.02%
2023/07/19	27.7	34.62	108.3	34.58	34.36	-80.6	38,430	-0.21%	大賣/
2023/07/18	40.2	35.28	84	35.35	35.11	-43.8	37,308	-0.12%
2023/07/17	203.4	35.78	61.6	35.84	35.94	141.9	35,892	0.40%	大買/鉅額交易
2023/07/14	49.3	35.35	83.7	35.33	35.54	-34.4	33,984	-0.10%
2023/07/13	32.5	35.11	93.7	35.22	34.82	-61.2	32,411	-0.19%
2023/07/12	8	34.20	22.3	34.18	34.30	-14.3	30,636	-0.05%
2023/07/11	1.3	33.78	16.6	33.64	33.80	-15.3	29,710	-0.05%
2023/07/10	11.7	33.19	16.3	33.18	33.18	-4.6	29,355	-0.02%
2023/07/07	39.2	33.09	33	33.15	33.08	6.2	28,963	0.02%
2023/07/06	74.7	33.46	28	33.51	33.34	46.7	28,125	0.17%
2023/07/05	52.8	33.74	17.1	33.67	33.71	35.7	27,144	0.13%
2023/07/04	35.8	33.76	25.7	33.78	33.91	10.1	26,313	0.04%
2023/07/03	8.3	33.22	19.5	33.21	33.24	-11.2	25,368	-0.04%
2023/06/30	1.9	32.52	4.5	32.60	32.67	-2.6	25,119	-0.01%
2023/06/29	7.1	32.53	4.3	32.51	32.53	2.8	25,191	0.01%
2023/06/28	19	32.33	4.1	32.40	32.30	14.9	25,050	0.06%
2023/06/27	27.8	32.35	60.8	32.28	32.18	-33	25,112	-0.13%
2023/06/26	8.6	32.70	7.9	32.70	32.77	0.7	24,721	0.00%
2023/06/21	6.1	32.74	7.8	32.73	32.83	-1.7	24,714	-0.01%
2023/06/20	4.4	32.54	69.6	32.52	32.48	-65.2	24,470	-0.27%
2023/06/19	2.7	32.76	19.1	32.67	32.73	-16.5	24,190	-0.07%
2023/06/16	5.6	32.86	2.1	32.79	32.78	3.5	23,898	0.01%
2023/06/15	6.1	32.65	17.8	32.63	32.69	-11.7	23,537	-0.05%
2023/06/14	13	32.31	12.1	32.27	32.32	1	23,053	0.00%
2023/06/13	25.1	32.10	28.8	32.11	32.20	-3.7	22,990	-0.02%
2023/06/12	10.4	31.84	1.8	31.94	31.78	8.6	22,212	0.04%
2023/06/09	2.5	31.73	6.4	31.63	31.78	-3.9	21,791	-0.02%
2023/06/08	10	31.37	7.4	31.41	31.24	2.6	21,944	0.01%
2023/06/07	7.9	31.43	1.8	31.31	31.46	6.1	22,078	0.03%
2023/06/06	3.3	31.16	28.9	31.08	31.15	-25.6	22,001	-0.12%
2023/06/05	19.8	31.08	14.7	31.00	31.10	5.1	21,934	0.02%
2023/06/02	9.7	31.00	9.9	30.96	30.93	-0.2	21,734	0.00%
2023/06/01	3.3	30.41	15	30.43	30.47	-11.7	21,375	-0.05%
2023/05/31	10.3	30.47	17.7	30.52	30.49	-7.5	21,387	-0.03%
2023/05/30	26.8	30.58	4.2	30.63	30.52	22.6	21,242	0.11%
2023/05/29	15.7	30.64	31.2	30.67	30.65	-15.5	20,974	-0.07%
2023/05/26	11	30.12	120.8	30.07	30.13	-109.8	20,701	-0.53%	大賣/鉅額交易
2023/05/25	3	29.66	0.3	29.72	29.78	2.7	20,433	0.01%
2023/05/24	4.1	29.30	2.3	29.31	29.43	1.8	20,364	0.01%
2023/05/23	1	29.34	5.4	29.37	29.37	-4.4	20,586	-0.02%
2023/05/22	9	29.37	7.1	29.38	29.35	1.9	20,555	0.01%
2023/05/19	1.6	29.21	14.6	29.20	29.31	-13	20,426	-0.06%
2023/05/18	6	28.97	36.5	29.04	29.05	-30.5	20,315	-0.15%
2023/05/17	10	28.76	15	28.78	28.76	-5	19,833	-0.03%
2023/05/16	1	28.64	46.1	28.63	28.65	-45.1	19,596	-0.23%
2023/05/15	8.3	28.39	4	28.42	28.42	4.3	19,581	0.02%
2023/05/12	12.4	28.27	2	28.39	28.45	10.4	19,709	0.05%
2023/05/11	8.9	28.43	12	28.43	28.40	-3.1	19,730	-0.02%
2023/05/10	5.1	28.59	0	0.00	28.54	5.1	19,819	0.03%
2023/05/09	22.7	28.60	2	28.66	28.64	20.7	19,838	0.10%
2023/05/08	1	28.65	11.2	28.66	28.67	-10.2	20,137	-0.05%
2023/05/05	1	28.47	4	28.46	28.47	-3	20,193	-0.01%
2023/05/04	4	28.39	21.1	28.40	28.45	-17.1	20,512	-0.08%
2023/05/03	1.2	28.38	0	0.00	28.42	1.2	20,639	0.01%
2023/05/02	0.1	28.35	45	28.39	28.44	-45	20,848	-0.22%
2023/04/28	15.3	28.18	5	28.22	28.23	10.3	21,218	0.05%
2023/04/27	2.4	27.93	6.3	28.04	28.02	-4	21,247	-0.02%
2023/04/26	12.6	27.70	29.5	27.79	27.84	-16.9	21,374	-0.08%
2023/04/25	59.1	27.86	1	27.91	27.80	58.1	21,169	0.27%
2023/04/24	6	28.23	27	28.24	28.27	-21	20,386	-0.10%
2023/04/21	40.5	28.25	0	0.00	28.19	40.5	20,417	0.20%
2023/04/20	5.6	28.43	2.1	28.46	28.43	3.6	20,440	0.02%
2023/04/19	20	28.64	5.2	28.67	28.55	14.8	20,772	0.07%
2023/04/18	12.4	28.69	6	28.71	28.67	6.4	20,861	0.03%
2023/04/17	4.3	28.77	15.1	28.78	28.80	-10.8	20,763	-0.05%
2023/04/14	8.2	28.68	9	28.71	28.74	-0.8	20,701	0.00%
2023/04/13	8.4	28.74	1	28.73	28.71	7.4	20,739	0.04%
2023/04/12	4.5	28.77	13	28.80	28.85	-8.5	20,533	-0.04%
2023/04/11	3	28.67	3	28.67	28.70	0	20,618	0.00%
2023/04/10	4	28.46	0	0.00	28.50	4	20,786	0.02%
2023/04/07	5.3	28.46	8.6	28.45	28.43	-3.3	20,709	-0.02%
2023/04/06	3.8	28.45	4	28.47	28.47	-0.2	20,739	0.00%
2023/03/31	7.3	28.47	16	28.43	28.43	-8.7	20,527	-0.04%
2023/03/30	7	28.27	2	28.28	28.29	5	20,270	0.02%
2023/03/29	1.2	28.13	6.4	28.15	28.15	-5.2	20,139	-0.03%
2023/03/28	3.8	28.09	0	0.00	28.06	3.8	20,445	0.02%
2023/03/27	1.1	28.29	4.6	28.32	28.31	-3.5	20,288	-0.02%
2023/03/24	15	28.19	7	28.24	28.26	8	20,355	0.04%
2023/03/23	13.3	28.11	1	28.15	28.12	12.3	20,172	0.06%
2023/03/22	49	28.00	1	28.02	28.05	48	20,077	0.24%
2023/03/21	12.3	27.86	1.1	27.80	27.84	11.2	19,992	0.06%
2023/03/20	6	27.74	0	0.00	27.76	6	20,057	0.03%
2023/03/17	2.2	27.62	6.7	27.67	27.76	-4.6	19,971	-0.02%
2023/03/16	11.7	27.47	91.8	27.47	27.50	-80.1	20,002	-0.40%
2023/03/15	20.3	27.83	2	27.89	27.66	18.3	19,828	0.09%
2023/03/14	14.4	27.67	96.1	27.66	27.66	-81.7	20,028	-0.41%
2023/03/13	9.1	27.65	24	27.86	27.93	-14.9	19,940	-0.07%
2023/03/10	28	27.91	6.6	27.90	27.86	21.4	19,434	0.11%
2023/03/09	19.4	28.28	3	28.25	28.24	16.4	19,250	0.09%
2023/03/08	17.8	28.23	19.8	28.24	28.37	-1.9	19,260	-0.01%
2023/03/07	9.2	28.34	4.1	28.34	28.38	5	19,170	0.03%
2023/03/06	4.6	28.21	5.2	28.24	28.25	-0.6	19,336	0.00%
2023/03/03	1	27.94	0.5	27.99	27.95	0.5	19,265	0.00%
2023/03/02	0	0.00	3	27.72	27.78	-3	19,261	-0.02%
2023/03/01	30.1	27.57	20	27.58	27.72	10.1	19,262	0.05%
2023/02/24	25.7	27.75	1	27.78	27.67	24.7	19,252	0.13%
2023/02/23	13.4	27.70	35.1	27.71	27.74	-21.8	18,853	-0.12%
2023/02/22	10	27.35	11	27.39	27.40	-1	18,630	-0.01%
2023/02/21	4.1	27.47	2	27.42	27.53	2.1	18,676	0.01%
2023/02/20	9.1	27.35	13.1	27.40	27.41	-4	18,848	-0.02%
2023/02/17	5.4	27.23	10	27.24	27.24	-4.6	19,228	-0.02%
2023/02/16	7	27.30	8	27.30	27.33	-1	19,710	0.00%
2023/02/15	5.4	27.08	10	27.10	27.05	-4.7	19,842	-0.02%
2023/02/14	11	27.13	3.1	27.12	27.13	7.9	19,890	0.04%
2023/02/13	20.7	26.94	0	0.00	26.97	20.7	20,252	0.10%
2023/02/10	17.1	27.10	3.1	27.04	27.02	14	20,463	0.07%
2023/02/09	20.1	27.14	1.4	27.16	27.15	18.7	20,644	0.09%
2023/02/08	12.1	27.15	5	27.15	27.15	7.1	20,772	0.03%
2023/02/07	92	26.94	0	26.95	26.94	92	20,779	0.44%
2023/02/06	7.3	26.88	16	26.88	26.92	-8.8	20,807	-0.04%
2023/02/03	18	26.93	9	26.99	27.00	9	20,631	0.04%
2023/02/02	8.6	26.87	10	26.92	26.99	-1.4	20,588	-0.01%
2023/02/01	3.9	26.65	1	26.66	26.67	2.9	20,715	0.01%
2023/01/31	15.6	26.59	0.2	26.66	26.54	15.4	20,789	0.07%
2023/01/30	23	26.47	2.2	26.51	26.53	20.8	20,925	0.10%
2023/01/17	0	0.00	20	26.05	26.06	-20	21,187	-0.09%
2023/01/16	7.1	26.03	7	26.04	26.02	0.1	21,491	0.00%
2023/01/13	17	26.00	5.2	26.10	25.98	11.8	21,901	0.05%
2023/01/12	6.6	26.00	12	26.02	25.99	-5.5	23,355	-0.02%
2023/01/11	3	26.07	2	26.12	26.07	1	26,140	0.00%
2023/01/10	18	26.00	10	26.02	26.06	8	28,394	0.03%
2023/01/09	5	25.92	16.1	25.90	25.94	-11.1	30,395	-0.04%
2023/01/06	0.6	25.63	7	25.61	25.66	-6.4	30,737	-0.02%
2023/01/05	8	25.46	11	25.45	25.46	-3	31,646	-0.01%
2023/01/04	9	25.48	0	0.00	25.45	9	32,661	0.03%
2023/01/03	4	25.28	7	25.33	25.49	-3	34,171	-0.01%
2022/12/30	1.2	25.41	1	25.45	25.40	0.2	35,174	0.00%
2022/12/29	49	25.21	5	25.21	25.29	44	36,105	0.12%
2022/12/28	12.2	25.35	1	25.35	25.38	11.2	37,580	0.03%
2022/12/27	1.4	25.67	25	25.69	25.63	-23.6	39,029	-0.06%
2022/12/26	1.2	25.55	0	0.00	25.58	1.2	39,495	0.00%
2022/12/23	3	25.56	3	25.57	25.60	0	40,046	0.00%
2022/12/22	1	25.67	4	25.63	25.67	-3	40,666	-0.01%
2022/12/21	13.5	25.36	2	25.36	25.34	11.5	41,902	0.03%
2022/12/20	39.5	25.46	1	25.66	25.30	38.5	42,413	0.09%
2022/12/19	24.3	25.75	4	25.79	25.73	20.3	43,612	0.05%
2022/12/16	7.6	25.47	8	25.63	25.70	-0.5	43,959	0.00%
2022/12/15	1.1	25.68	1.7	25.70	25.70	-0.6	44,276	0.00%
2022/12/14	2	25.68	0	0.00	25.68	2	44,807	0.00%
2022/12/13	1	25.55	0.5	25.62	25.53	0.5	45,119	0.00%
2022/12/12	5.1	25.41	0	0.00	25.50	5.1	45,266	0.01%
2022/12/09	1.1	25.50	6.5	25.46	25.51	-5.4	45,466	-0.01%
2022/12/08	27.5	25.29	1	25.34	25.29	26.5	45,414	0.06%
2022/12/07	13.7	25.43	9	25.36	25.44	4.6	45,356	0.01%
2022/12/06	27.4	25.71	3	25.75	25.61	24.4	45,095	0.05%
2022/12/05	6	25.84	1.1	25.84	25.87	4.9	44,791	0.01%
2022/12/02	2	25.76	9	25.71	25.73	-7	44,678	-0.02%
2022/12/01	14.4	25.87	13.2	25.83	25.82	1.1	44,927	0.00%
2022/11/30	1.1	25.49	24	25.57	25.65	-22.9	44,924	-0.05%
2022/11/29	1.5	25.31	2	25.30	25.47	-0.6	45,006	0.00%
2022/11/28	17.1	25.34	12	25.33	25.32	5.1	45,368	0.01%
2022/11/25	4.8	25.58	12.6	25.56	25.52	-7.8	45,495	-0.02%
2022/11/24	5.7	25.49	1.4	25.50	25.54	4.2	45,526	0.01%
2022/11/23	16.5	25.32	2	25.25	25.30	14.5	45,616	0.03%
2022/11/22	7.5	25.12	5	25.09	25.10	2.5	46,286	0.01%
2022/11/21	23.5	25.28	1	25.33	25.22	22.5	46,210	0.05%
2022/11/18	5.5	25.49	6.2	25.57	25.43	-0.7	46,058	0.00%
2022/11/17	5	25.44	12	25.54	25.58	-7	46,115	-0.02%
2022/11/16	17	25.52	16.2	25.44	25.53	0.8	46,277	0.00%
2022/11/15	14.2	25.44	8.5	25.45	25.55	5.7	46,005	0.01%
2022/11/14	2.5	25.24	21.2	25.36	25.42	-18.7	45,523	-0.04%
2022/11/11	4.4	25.14	3.1	25.17	25.00	1.3	44,997	0.00%
2022/11/10	5.1	24.54	11	24.55	24.53	-5.9	44,523	-0.01%
2022/11/09	12.5	24.52	10	24.57	24.61	2.5	44,514	0.01%
2022/11/08	9.5	24.28	3.5	24.30	24.23	6	44,336	0.01%
2022/11/07	5.1	23.94	5.4	23.97	24.06	-0.3	43,972	0.00%
2022/11/04	9.4	23.53	1	23.50	23.64	8.4	43,722	0.02%
2022/11/03	4	23.47	3	23.46	23.58	1	43,744	0.00%
2022/11/02	0.2	23.62	7	23.63	23.67	-6.9	43,687	-0.02%
2022/11/01	8.6	23.54	2.4	23.55	23.55	6.2	43,778	0.01%
2022/10/31	14.7	23.48	2	23.48	23.48	12.7	43,858	0.03%
2022/10/28	15.4	23.36	5	23.40	23.31	10.4	44,013	0.02%
2022/10/27	2.8	23.54	2	23.58	23.58	0.8	43,742	0.00%
2022/10/26	84.1	23.45	1	23.41	23.41	83.1	43,975	0.19%
2022/10/25	27.5	23.44	15.5	23.37	23.40	12.1	43,675	0.03%
2022/10/24	21.2	23.80	19.4	23.75	23.69	1.8	43,127	0.00%
2022/10/21	29.4	23.68	2	23.75	23.58	27.4	42,952	0.06%
2022/10/20	62.1	23.46	82	23.40	23.65	-19.9	42,434	-0.05%
2022/10/19	117.3	23.91	9.5	23.98	23.95	107.8	41,038	0.26%	大買/鉅額交易
2022/10/18	202.1	25.79	12.4	25.90	25.84	189.7	38,264	0.50%	大買/鉅額交易
2022/10/17	66.7	25.59	1	25.51	25.77	65.7	36,062	0.18%
2022/10/14	24.2	25.92	6	26.03	25.91	18.2	33,875	0.05%
2022/10/13	44.4	25.62	20	25.75	25.53	24.4	33,319	0.07%
2022/10/12	63.2	25.73	2	25.81	25.82	61.2	32,298	0.19%
2022/10/11	176.9	25.88	125.2	25.91	25.85	51.6	31,414	0.16%	大買/大賣/
2022/10/07	54.4	26.32	0.3	26.40	26.28	54.1	30,057	0.18%
2022/10/06	35.1	26.53	3	26.54	26.57	32.1	29,048	0.11%
2022/10/05	59.4	26.62	12.1	26.62	26.62	47.3	28,495	0.17%
2022/10/04	193.2	26.19	1.2	26.13	26.27	191.9	27,349	0.70%	大買/鉅額交易
2022/10/03	30.8	25.62	1	25.58	25.67	29.8	25,742	0.12%
2022/09/30	18.5	25.59	4	25.61	25.78	14.5	25,645	0.06%
2022/09/29	19.6	25.87	0	26.09	25.81	19.5	25,407	0.08%
2022/09/28	69	25.94	0	0.00	25.83	69	25,726	0.27%
2022/09/27	38.7	26.25	1	26.35	26.33	37.7	24,823	0.15%
2022/09/26	92.6	26.39	0.5	26.31	26.33	92.1	24,841	0.37%
2022/09/23	42.5	27.06	0	0.00	27.06	42.5	24,343	0.17%
2022/09/22	31.7	27.14	2.2	27.14	27.17	29.4	24,787	0.12%
2022/09/21	49.1	27.67	0	0.00	27.64	49.1	24,382	0.20%
2022/09/20	17.6	27.98	2	28.20	27.98	15.6	24,002	0.06%
2022/09/19	14.4	28.19	0	0.00	28.06	14.4	23,870	0.06%
2022/09/16	10.3	28.24	2	28.26	28.28	8.3	23,904	0.03%
2022/09/15	1.3	28.50	0.8	28.40	28.59	0.6	24,377	0.00%
2022/09/14	5.1	28.28	0	0.00	28.35	5.1	25,063	0.02%
2022/09/13	2.1	28.74	2.4	28.69	28.71	-0.3	25,067	0.00%
2022/09/12	53.2	28.55	2.5	28.57	28.56	50.7	25,899	0.20%
2022/09/08	7	28.11	0	0.00	28.25	7	26,541	0.03%
2022/09/07	21.6	27.91	50	27.89	27.90	-28.4	27,361	-0.10%
2022/09/06	16.3	28.06	10	28.03	28.08	6.3	27,108	0.02%
2022/09/05	20.3	28.03	2.2	28.13	28.18	18.1	27,077	0.07%
2022/09/02	33.8	28.26	0	0.00	28.10	33.8	27,375	0.12%
2022/09/01	18.3	28.41	0	0.00	28.44	18.3	26,958	0.07%
2022/08/31	4.5	28.57	0	0.00	28.79	4.5	26,588	0.02%
2022/08/30	14.2	28.48	1	28.48	28.67	13.2	26,330	0.05%
2022/08/29	22.4	28.39	3	28.32	28.45	19.4	26,109	0.07%
2022/08/26	1	29.13	0	0.00	29.10	1	25,430	0.00%
2022/08/25	14.1	28.93	1	28.94	28.94	13.1	25,285	0.05%
2022/08/24	12	28.87	0	0.00	28.80	12	25,177	0.05%
2022/08/23	14.8	28.95	0	0.00	28.93	14.8	24,848	0.06%
2022/08/22	7	29.21	0	0.00	29.25	7	24,388	0.03%
2022/08/19	3.9	29.40	0.4	29.30	29.42	3.5	24,110	0.01%
2022/08/18	2	29.10	0	0.00	29.29	2	24,128	0.01%
2022/08/17	2.2	29.21	2	29.19	29.28	0.2	24,037	0.00%
2022/08/16	17.2	29.17	0.1	29.19	29.24	17.1	24,041	0.07%
2022/08/15	23.3	29.21	1	29.20	29.22	22.3	23,880	0.09%
2022/08/12	4.4	29.26	0.3	29.19	29.30	4.1	23,637	0.02%
2022/08/11	2	29.11	6	29.10	29.12	-4	23,814	-0.02%
2022/08/10	44	28.81	1	28.86	28.81	43	23,742	0.18%
2022/08/09	2	28.94	3.4	29.07	29.07	-1.4	23,654	-0.01%
2022/08/08	3.1	28.85	2	28.85	28.87	1.1	23,892	0.00%
2022/08/05	1.4	28.80	8.6	28.76	28.87	-7.2	23,904	-0.03%
2022/08/04	8.3	28.32	0.9	28.41	28.43	7.5	24,150	0.03%
2022/08/03	1.3	28.36	0	0.00	28.44	1.3	24,195	0.01%
2022/08/02	21.7	28.38	0	0.00	28.45	21.7	24,176	0.09%
2022/08/01	1.1	28.62	4	28.68	28.76	-2.9	24,031	-0.01%
2022/07/29	7.1	28.46	13	28.50	28.55	-5.9	24,047	-0.02%
2022/07/28	5.1	28.24	0	0.00	28.18	5.1	23,873	0.02%
2022/07/27	8	28.00	0.1	28.02	28.25	7.9	23,648	0.03%
2022/07/26	6.4	28.12	6.2	28.05	28.12	0.2	23,575	0.00%
2022/07/25	9.4	28.30	0	0.00	28.33	9.4	23,450	0.04%
2022/07/22	5.1	28.37	5	28.41	28.40	0.1	23,497	0.00%
2022/07/21	3.4	28.19	8	28.18	28.38	-4.6	23,839	-0.02%
2022/07/20	7.1	28.03	2	28.04	28.00	5.1	24,096	0.02%
2022/07/19	3.3	27.63	1	27.68	27.68	2.3	24,748	0.01%
2022/07/18	19.1	27.42	2	27.39	27.48	17.1	24,713	0.07%
2022/07/15	6.1	27.11	0	0.00	27.09	6.1	24,487	0.02%
2022/07/14	8.5	27.16	0	0.00	27.18	8.5	24,288	0.03%
2022/07/13	8.9	27.11	3.3	27.18	27.08	5.7	24,146	0.02%
2022/07/12	19.3	26.54	1.3	26.62	26.62	18	24,016	0.07%
2022/07/11	3.1	27.23	0	0.00	27.25	3.1	23,577	0.01%
2022/07/08	6.4	27.24	29	27.26	27.25	-22.6	23,400	-0.10%
2022/07/07	8	26.51	3	26.35	26.76	5	23,071	0.02%
2022/07/06	25.3	26.51	5.9	26.35	26.32	19.3	23,127	0.08%
2022/07/05	14.2	26.85	25	26.88	26.96	-10.8	22,663	-0.05%
2022/07/04	53.3	26.72	22	26.65	26.68	31.3	22,393	0.14%
2022/07/01	59.7	27.23	3.5	27.23	26.81	56.2	22,566	0.25%
2022/06/30	37.5	27.55	0	0.00	27.56	37.5	21,708	0.17%
2022/06/29	60.5	28.23	0	0.00	28.14	60.5	20,881	0.29%
2022/06/28	7.2	28.56	0	0.00	28.53	7.2	20,578	0.03%
2022/06/27	18.5	28.75	7	28.71	28.86	11.5	20,368	0.06%
2022/06/24	7.1	28.27	0	0.00	28.10	7.1	20,147	0.04%
2022/06/23	47.4	28.15	15	28.20	28.05	32.4	20,047	0.16%
2022/06/22	37.7	28.68	0	0.00	28.50	37.7	19,293	0.20%
2022/06/21	12.7	29.14	0	0.00	29.28	12.7	18,528	0.07%
2022/06/20	44.8	29.05	7.4	29.10	28.87	37.4	18,308	0.20%
2022/06/17	28.8	29.54	17	29.62	29.62	11.8	17,392	0.07%
2022/06/16	63.5	30.04	1	30.53	29.94	62.5	16,622	0.38%
2022/06/15	8.1	30.36	0.1	30.44	30.39	8	15,696	0.05%
2022/06/14	34	30.24	0.2	30.55	30.48	33.8	15,602	0.22%
2022/06/13	33	30.44	0.2	30.59	30.51	32.8	15,482	0.21%
2022/06/10	4.1	31.03	0	0.00	31.08	4.1	14,994	0.03%
2022/06/09	1.1	31.31	0	0.00	31.30	1.1	15,011	0.01%
2022/06/08	1	31.54	1.6	31.58	31.60	-0.6	14,992	0.00%
2022/06/07	4.4	31.46	0	0.00	31.44	4.4	15,163	0.03%
2022/06/06	1	31.44	0	0.00	31.48	1	15,209	0.01%
2022/06/02	1.1	31.40	1	31.42	31.40	0.1	15,616	0.00%
2022/06/01	1	31.56	0	31.58	31.52	1	16,204	0.01%
2022/05/31	1	31.24	0	0.00	31.40	1	16,408	0.01%
2022/05/30	8.2	31.36	1.3	31.41	31.43	6.9	16,672	0.04%
2022/05/27	3	31.10	2	31.10	31.08	1	16,766	0.01%
2022/05/26	2.2	30.90	7	30.75	30.80	-4.8	17,092	-0.03%
2022/05/25	0	30.75	0	0.00	30.88	0	17,125	0.00%
2022/05/24	3.2	30.84	0	0.00	30.70	3.2	17,438	0.02%
2022/05/23	0.3	30.92	1	30.80	30.86	-0.8	17,461	0.00%
2022/05/20	12.1	30.76	72	30.69	30.72	-59.9	17,709	-0.34%
2022/05/19	10.2	30.50	29	30.54	30.68	-18.8	18,026	-0.10%
2022/05/18	8	30.90	4	31.00	31.01	4	17,868	0.02%
2022/05/17	9.8	30.71	30	30.73	30.69	-20.2	17,836	-0.11%
2022/05/16	14.1	30.65	43	30.81	30.72	-29	17,947	-0.16%
2022/05/13	4.1	30.73	0.5	30.78	30.80	3.6	17,622	0.02%
2022/05/12	22.5	30.89	10	30.63	30.63	12.5	17,584	0.07%
2022/05/11	14.2	31.23	0	0.00	31.17	14.2	17,093	0.08%
2022/05/10	5.3	31.32	15	31.22	31.65	-9.7	16,798	-0.06%
2022/05/09	25.5	31.65	3	31.90	31.57	22.5	16,792	0.13%
2022/05/06	3.1	32.14	3	32.17	32.25	0.1	16,679	0.00%
2022/05/05	0	0.00	9.3	32.57	32.54	-9.3	16,763	-0.06%
2022/05/04	0.2	32.28	0	0.00	32.31	0.2	16,949	0.00%
2022/05/03	0.4	32.03	10	31.92	32.09	-9.6	17,554	-0.05%
2022/04/29	1	31.95	11	31.98	32.01	-10	17,967	-0.06%
2022/04/28	6.5	31.56	1	31.47	31.72	5.5	18,539	0.03%
2022/04/27	25.6	31.38	24.6	31.37	31.48	1	18,489	0.01%
2022/04/26	6.2	31.96	8	31.97	31.93	-1.8	18,167	-0.01%
2022/04/25	61.9	32.09	6	32.01	32.03	55.9	18,243	0.31%
2022/04/22	0.1	32.79	1.2	32.75	32.78	-1.2	17,463	-0.01%
2022/04/21	75	32.90	5	32.91	32.90	70	17,770	0.39%
2022/04/20	7	32.77	2	32.85	32.83	5	17,859	0.03%
2022/04/19	1	32.83	10	32.88	32.85	-9	18,080	-0.05%
2022/04/18	12	32.65	0	0.00	32.68	12	18,217	0.07%
2022/04/15	6.1	32.87	10	32.81	32.90	-3.9	18,004	-0.02%
2022/04/14	3	33.15	11	33.15	33.07	-8	18,223	-0.04%
2022/04/13	1.3	33.04	31.1	32.85	33.11	-29.8	18,347	-0.16%
2022/04/12	54.1	32.66	0.1	32.63	32.69	54	18,315	0.29%
2022/04/11	23.3	32.85	16	32.84	32.81	7.3	17,884	0.04%
2022/04/08	6	33.08	0	0.00	33.17	6	17,526	0.03%
2022/04/07	48.2	33.13	4	33.24	32.90	44.2	17,428	0.25%
2022/04/06	10.3	33.38	12	33.33	33.47	-1.7	16,712	-0.01%
2022/04/01	6.2	33.44	0	0.00	33.55	6.2	16,657	0.04%
2022/03/31	0	0.00	4	33.66	33.63	-4	16,656	-0.02%
2022/03/30	4.2	33.59	3	33.63	33.70	1.2	16,713	0.01%
2022/03/29	3	33.65	10	33.74	33.64	-7	16,641	-0.04%
2022/03/28	6	33.54	0	0.00	33.78	6	16,634	0.04%
2022/03/25	4	33.82	0	0.00	33.81	4	16,484	0.02%
2022/03/24	5	33.93	1	33.96	33.96	4	16,660	0.02%
2022/03/23	4.3	33.94	1	34.00	33.96	3.3	16,953	0.02%
2022/03/22	3	33.85	3	33.95	33.87	0	17,380	0.00%
2022/03/21	0	0.00	10	33.97	33.95	-10	17,417	-0.06%
2022/03/18	2	33.80	1	33.90	33.90	1	17,685	0.01%
2022/03/17	1	33.85	6.3	33.98	34.01	-5.3	17,731	-0.03%
2022/03/16	7.3	33.74	1	34.01	33.71	6.3	17,821	0.04%
2022/03/15	3	33.80	14	33.85	33.78	-11	17,846	-0.06%
2022/03/14	7	34.02	16.2	34.06	34.13	-9.2	18,020	-0.05%
2022/03/11	5.1	33.89	1	33.89	33.90	4.1	18,151	0.02%
2022/03/10	2.6	33.92	3	33.92	33.89	-0.4	18,239	0.00%
2022/03/09	1	33.29	0	0.00	33.36	1	18,168	0.01%
2022/03/08	18	33.21	13.2	33.16	33.00	4.8	18,129	0.03%
2022/03/07	28	33.40	8.6	33.34	33.45	19.3	17,675	0.11%
2022/03/04	4	34.17	24.2	34.22	34.04	-20.2	17,185	-0.12%
2022/03/03	2	34.20	10	34.21	34.22	-8	17,340	-0.05%
2022/03/02	4	33.85	8.7	33.89	33.97	-4.7	17,356	-0.03%
2022/03/01	0.4	33.83	19.1	33.78	33.88	-18.8	17,209	-0.11%
2022/02/25	4.2	33.24	54.1	33.36	33.33	-49.9	16,965	-0.29%
2022/02/24	57.3	33.37	4.1	33.26	33.19	53.2	17,005	0.31%
2022/02/23	1	33.62	0	0.00	33.75	1	16,824	0.01%
2022/02/22	21	33.39	18.4	33.63	33.49	2.6	16,978	0.02%
2022/02/21	1	33.35	19.1	33.71	33.80	-18.1	17,361	-0.10%
2022/02/18	2.8	33.23	18	33.27	33.50	-15.2	17,247	-0.09%
2022/02/17	4	33.30	11	33.35	33.34	-7	17,551	-0.04%
2022/02/16	2	33.29	11	33.23	33.27	-9	17,830	-0.05%
2022/02/15	13.2	33.17	2.1	33.19	33.10	11.1	17,811	0.06%
2022/02/14	12.5	33.11	8	33.11	33.13	4.5	18,019	0.02%
2022/02/11	5	33.44	0	0.00	33.43	5	18,330	0.03%
2022/02/10	3.2	33.44	17.2	33.46	33.49	-14	18,757	-0.07%
2022/02/09	5.1	33.43	5	33.48	33.50	0.1	19,206	0.00%
2022/02/08	0.2	33.10	2	33.25	33.30	-1.8	19,190	-0.01%
2022/02/07	2.3	32.59	4	33.00	33.00	-1.7	19,118	-0.01%
2022/01/26	2.9	32.45	0.6	32.48	32.40	2.3	19,021	0.01%
2022/01/25	47.5	32.33	0	0.00	32.34	47.5	19,107	0.25%
2022/01/24	17.3	32.50	4	32.57	32.72	13.3	18,760	0.07%
2022/01/21	29.6	32.89	3.3	32.92	32.84	26.3	18,519	0.14%
2022/01/20	2	33.33	0	0.00	33.36	2	18,158	0.01%
2022/01/19	0.1	33.35	0.2	33.35	33.21	-0.2	18,354	0.00%
2022/01/18	0	0.00	11.3	33.45	33.45	-11.3	18,641	-0.06%
2022/01/17	5	33.17	16	33.10	33.22	-11	18,981	-0.06%
2022/01/14	21.1	33.00	21.8	33.00	33.15	-0.6	21,215	0.00%
2022/01/13	2.4	33.19	47	33.20	33.20	-44.6	22,404	-0.20%
2022/01/12	17.9	33.11	3	33.24	33.10	14.9	23,373	0.06%
2022/01/11	8.6	33.20	1.4	33.23	33.20	7.2	23,638	0.03%
2022/01/10	2.1	33.21	4	33.27	33.27	-1.9	24,258	-0.01%
2022/01/07	10.4	33.24	10.2	33.23	33.17	0.2	24,516	0.00%
2022/01/06	1.4	33.40	0	0.00	33.41	1.4	24,667	0.01%
2022/01/05	1.2	33.43	2.5	33.43	33.45	-1.4	25,175	-0.01%
2022/01/04	0	0.00	4.1	33.42	33.41	-4.1	26,009	-0.02%
2022/01/03	4.2	33.46	5	33.44	33.42	-0.9	26,439	0.00%
2021/12/30	5	33.58	6	33.59	33.58	-1	27,336	0.00%
2021/12/29	0.1	33.56	26.6	33.59	33.61	-26.5	27,867	-0.10%
2021/12/28	3	33.50	1.3	33.49	33.56	1.7	28,292	0.01%
2021/12/27	2.1	33.35	9.7	33.39	33.38	-7.6	28,983	-0.03%
2021/12/24	1	33.30	0.4	33.35	33.29	0.6	30,113	0.00%
2021/12/23	4.2	33.35	0	0.00	33.34	4.2	30,324	0.01%
2021/12/22	1.1	33.30	22	33.33	33.30	-21	30,997	-0.07%
2021/12/21	1.3	33.31	1	33.32	33.36	0.3	31,128	0.00%
2021/12/20	8	33.42	12	33.43	33.41	-4	31,224	-0.01%
2021/12/17	16	33.38	19	33.42	33.43	-3	31,075	-0.01%
2021/12/16	1	33.33	40.2	33.39	33.45	-39.2	30,909	-0.13%
2021/12/15	1.2	33.03	0	0.00	33.04	1.2	31,068	0.00%
2021/12/14	8.6	33.00	3.2	33.03	32.95	5.4	31,054	0.02%
2021/12/13	5	33.37	4	33.40	33.33	1	30,895	0.00%
2021/12/10	15.1	33.33	5	33.34	33.30	10.1	30,862	0.03%
2021/12/09	4.1	33.27	15	33.30	33.32	-11	30,754	-0.04%
2021/12/08	8.5	33.23	20.4	33.22	33.18	-12	30,597	-0.04%
2021/12/07	5.3	32.96	7	32.94	33.03	-1.8	30,311	-0.01%
2021/12/06	2	32.66	13	32.77	32.86	-11	30,069	-0.04%
2021/12/03	5	32.65	5.5	32.67	32.65	-0.5	30,302	0.00%
2021/12/02	3.1	32.47	0	0.00	32.47	3.1	30,250	0.01%
2021/12/01	0	0.00	5.6	32.43	32.50	-5.6	30,420	-0.02%
2021/11/30	9.1	32.41	3.7	32.37	32.30	5.4	30,392	0.02%
2021/11/29	3.6	32.05	13	32.14	32.22	-9.4	30,384	-0.03%
2021/11/26	17.3	32.39	2.9	32.46	32.35	14.5	30,133	0.05%
2021/11/25	0.3	32.70	5	32.66	32.65	-4.7	29,905	-0.02%
2021/11/24	9.4	32.61	43.2	32.63	32.61	-33.8	29,925	-0.11%
2021/11/23	12.1	32.62	2	32.64	32.63	10.1	29,885	0.03%
2021/11/22	1	32.97	0	0.00	32.93	1	29,903	0.00%
2021/11/19	6.3	33.03	2	33.01	32.93	4.3	29,833	0.01%
2021/11/18	14	32.96	14	32.96	32.98	0	29,820	0.00%
2021/11/17	3	32.61	5	32.64	32.71	-2	29,329	-0.01%
2021/11/16	1.4	32.47	11.1	32.49	32.59	-9.7	29,410	-0.03%
2021/11/15	1	32.40	11	32.46	32.43	-10	29,642	-0.03%
2021/11/12	5	32.14	1	32.17	32.20	4	29,635	0.01%
2021/11/11	11	32.23	9	32.30	32.15	2	29,814	0.01%
2021/11/10	5	32.36	37	32.40	32.34	-32	30,295	-0.11%
2021/11/09	18.2	32.42	8	32.40	32.35	10.2	30,107	0.03%
2021/11/08	17.4	32.28	37	32.19	32.39	-19.6	29,738	-0.07%
2021/11/05	5.5	31.92	24.4	31.90	31.95	-19	29,680	-0.06%
2021/11/04	10.5	31.93	2	31.92	31.86	8.5	29,884	0.03%
2021/11/03	2	31.72	11	31.71	31.77	-9	29,845	-0.03%
2021/11/02	11.7	31.59	1	31.54	31.53	10.7	29,764	0.04%
2021/11/01	41	31.56	0	0.00	31.56	41	29,464	0.14%
2021/10/29	7	31.38	1	31.42	31.45	6	29,203	0.02%
2021/10/28	56	31.39	1.9	31.32	31.39	54.2	29,000	0.19%
2021/10/27	5.7	31.09	0	0.00	31.15	5.7	28,924	0.02%
2021/10/26	40.7	31.01	10	30.98	31.05	30.7	28,992	0.11%
2021/10/25	49.7	30.77	6.8	30.81	30.86	42.9	28,743	0.15%
2021/10/22	174.1	30.70	10.9	30.77	30.84	163.2	28,569	0.57%	大買/鉅額交易
2021/10/21	74.2	32.32	6	32.34	32.40	68.2	26,495	0.26%
2021/10/20	57.2	32.38	7	32.42	32.37	50.2	25,033	0.20%
2021/10/19	20.2	32.34	1.5	32.37	32.40	18.7	23,996	0.08%
2021/10/18	15.8	32.31	2	32.35	32.36	13.8	23,655	0.06%
2021/10/15	12.6	32.31	40	32.30	32.31	-27.4	23,612	-0.12%
2021/10/14	70.6	32.20	1	32.20	32.18	69.6	23,569	0.30%
2021/10/13	32.2	32.15	0.3	32.16	32.17	31.9	23,078	0.14%
2021/10/12	56.5	32.29	2	32.25	32.24	54.5	22,532	0.24%
2021/10/08	42.5	32.61	2	32.64	32.59	40.5	21,746	0.19%
2021/10/07	65.1	32.44	8	32.47	32.57	57.1	21,631	0.26%
2021/10/06	21.1	31.82	2	31.80	31.88	19.1	20,959	0.09%
2021/10/05	42.4	31.76	1.1	31.98	31.96	41.3	20,585	0.20%
2021/10/04	76.1	31.97	3	32.01	31.84	73.1	20,219	0.36%
2021/10/01	56.2	32.31	0.3	32.50	32.26	55.9	19,474	0.29%
2021/09/30	6.2	32.66	3	32.70	32.77	3.2	18,345	0.02%
2021/09/29	41	32.67	1	32.72	32.70	40	18,174	0.22%
2021/09/28	10.1	33.06	1	33.10	33.08	9.1	17,606	0.05%
2021/09/27	0.7	33.30	4.2	33.28	33.30	-3.4	17,512	-0.02%
2021/09/24	2.1	33.33	9	33.32	33.30	-6.9	17,887	-0.04%
2021/09/23	11.2	33.08	4.2	33.12	33.08	7	17,863	0.04%
2021/09/22	47.4	32.83	0.1	32.85	32.90	47.3	17,894	0.26%
2021/09/17	4.4	33.38	0	0.00	33.42	4.4	17,382	0.03%
2021/09/16	1.3	33.27	0.1	33.34	33.28	1.2	17,370	0.01%
2021/09/15	2	33.25	0	0.00	33.33	2	17,219	0.01%
2021/09/14	0	33.40	1	33.43	33.36	-1	17,241	-0.01%
2021/09/13	1.4	33.48	6	33.46	33.41	-4.6	17,264	-0.03%
2021/09/10	2	33.08	2	33.20	33.22	0	17,282	0.00%
2021/09/09	2	32.80	2	32.87	32.94	0	17,241	0.00%
2021/09/08	25.4	32.86	8	32.92	32.80	17.4	17,202	0.10%
2021/09/07	1.9	33.09	1	33.12	33.16	0.9	16,852	0.01%
2021/09/06	27.2	33.12	0.1	33.20	33.07	27	16,790	0.16%
2021/09/03	5.3	33.26	0	0.00	33.24	5.3	16,600	0.03%
2021/09/02	0.2	33.23	2	33.17	33.16	-1.8	16,607	-0.01%
2021/09/01	0.1	33.39	2.4	33.40	33.39	-2.4	16,552	-0.01%
2021/08/31	1.3	33.14	0	0.00	33.38	1.3	16,476	0.01%
2021/08/30	2	33.22	0	0.00	33.29	2	16,532	0.01%
2021/08/27	1	33.07	12	33.03	33.11	-11	16,504	-0.07%
2021/08/26	4.5	32.84	1	32.86	32.99	3.5	16,452	0.02%
2021/08/25	22	32.90	1	32.94	33.00	21	16,281	0.13%
2021/08/24	16.2	32.74	5	32.85	32.80	11.2	16,383	0.07%
2021/08/23	6.4	32.82	2	32.85	32.88	4.4	16,186	0.03%
2021/08/20	13.7	32.21	10	32.30	32.26	3.7	16,057	0.02%
2021/08/19	34.7	32.41	0	0.00	32.32	34.7	15,784	0.22%
2021/08/18	17.6	32.39	10	32.17	33.07	7.6	15,181	0.05%
2021/08/17	16.8	32.68	3.2	32.72	32.53	13.6	14,907	0.09%
2021/08/16	47.5	32.89	4	32.87	32.86	43.5	14,707	0.30%
2021/08/13	33.5	33.31	1	33.40	33.27	32.5	14,056	0.23%
2021/08/12	12.1	33.43	2	33.40	33.51	10.1	13,851	0.07%
2021/08/11	45	33.40	37.2	33.45	33.49	7.9	13,905	0.06%
2021/08/10	8.3	33.82	0	0.00	33.79	8.3	13,704	0.06%
2021/08/09	5.6	34.08	0	0.00	34.10	5.6	14,439	0.04%
2021/08/06	4.7	34.14	4	34.24	34.25	0.7	14,660	0.00%
2021/08/05	0	34.24	1	34.22	34.20	-1	15,367	-0.01%
2021/08/04	6.1	34.30	1.8	34.27	34.35	4.3	16,712	0.03%
2021/08/03	1.2	34.02	0	0.00	34.15	1.2	17,432	0.01%
2021/08/02	4.3	33.80	0.6	33.84	34.00	3.7	17,428	0.02%
2021/07/30	10.2	33.92	3	34.08	33.90	7.2	17,250	0.04%
2021/07/29	0	0.00	8.7	33.93	34.10	-8.7	17,094	-0.05%
2021/07/28	20.5	33.57	16	33.84	33.89	4.5	17,359	0.03%
2021/07/27	19.3	34.07	0	0.00	34.07	19.3	17,372	0.11%
2021/07/26	2.5	34.52	0	0.00	34.50	2.5	17,260	0.01%
2021/07/23	5	34.33	5	34.32	34.47	0	17,212	0.00%
2021/07/22	4.3	34.19	0	0.00	34.21	4.3	17,183	0.02%
2021/07/21	35.6	34.18	4	34.29	34.13	31.6	16,996	0.19%
2021/07/20	20	34.63	5	34.54	34.56	15	16,353	0.09%
2021/07/19	1.6	35.09	0	0.00	35.14	1.6	16,195	0.01%
2021/07/16	0.3	35.00	0	0.00	35.12	0.3	16,301	0.00%
2021/07/15	0	0.00	5.4	34.55	34.98	-5.4	16,244	-0.03%
2021/07/14	25.3	34.49	1	34.55	34.48	24.3	16,238	0.15%
2021/07/13	21.1	34.95	0	0.00	34.85	21.1	16,009	0.13%
2021/07/12	5.3	35.42	6	35.57	35.27	-0.7	15,934	0.00%
2021/07/09	11	35.41	1	35.44	35.44	10	15,733	0.06%
2021/07/08	5	35.58	17	35.59	35.80	-12	15,796	-0.08%
2021/07/07	4.2	35.60	12.2	35.71	35.61	-8	15,802	-0.05%
2021/07/06	1.1	36.00	6.5	35.92	35.91	-5.4	15,704	-0.03%
2021/07/05	0.3	35.54	4	35.59	35.69	-3.8	15,631	-0.02%
2021/07/02	1	35.13	0	0.00	35.20	1	15,550	0.01%
2021/07/01	3.3	35.12	9	35.30	35.00	-5.7	15,473	-0.04%
2021/06/30	0.2	34.89	5	35.00	35.00	-4.8	15,037	-0.03%
2021/06/29	6	34.73	0	0.00	34.80	6	15,029	0.04%
2021/06/28	0	0.00	1.3	35.11	35.10	-1.3	15,068	-0.01%
2021/06/25	0	0.00	4	34.86	34.74	-4	15,000	-0.03%
2021/06/23	4.1	34.41	0	0.00	34.45	4.1	15,186	0.03%
2021/06/22	2	34.47	0	0.00	34.43	2	15,168	0.01%
2021/06/21	15.1	34.60	18	34.75	34.55	-2.9	15,124	-0.02%
2021/06/18	2	34.93	6	34.93	34.91	-4	15,026	-0.03%
2021/06/17	1	34.75	2.2	34.77	34.90	-1.2	15,116	-0.01%
2021/06/16	0.1	34.76	0	0.00	34.78	0.1	15,232	0.00%
2021/06/11	1.1	34.56	0	0.00	34.55	1.1	15,354	0.01%
2021/06/10	6	34.45	1	34.46	34.60	5	15,462	0.03%
2021/06/09	2.1	34.48	42	34.47	34.45	-39.9	15,529	-0.26%
2021/06/08	2.1	34.67	0	0.00	34.65	2.1	15,624	0.01%
2021/06/07	24	34.51	12	34.60	34.72	12	15,739	0.08%
2021/06/04	5.3	34.75	6	34.75	34.77	-0.7	15,681	0.00%
2021/06/03	20	34.92	3	34.99	34.95	17	15,696	0.11%
2021/06/02	22	35.01	5	34.94	34.96	17	15,809	0.11%
2021/06/01	3.1	34.92	22	35.01	35.06	-18.9	15,858	-0.12%
2021/05/31	3	34.62	15.2	34.74	34.75	-12.2	15,721	-0.08%
2021/05/28	12	34.40	14	34.52	34.55	-2	15,754	-0.01%
2021/05/27	21	34.12	3	34.20	34.28	18	15,767	0.11%
2021/05/26	0.1	34.35	10	34.35	34.32	-9.9	15,811	-0.06%
2021/05/25	0	0.00	3	34.24	34.34	-3	15,861	-0.02%
2021/05/24	1.1	33.84	10	33.81	34.05	-8.9	15,943	-0.06%
2021/05/21	12.3	33.91	20	33.83	34.00	-7.7	15,870	-0.05%
2021/05/20	12	33.93	2	33.78	33.86	10	15,950	0.06%
2021/05/19	7.2	34.00	27	33.96	34.10	-19.8	15,867	-0.13%
2021/05/18	100.2	33.75	17	33.48	34.01	83.2	15,921	0.52%
2021/05/17	29.2	32.67	181	32.57	32.75	-151.8	15,879	-0.96%	大賣/鉅額交易
2021/05/14	33	33.62	3	33.59	33.65	30	14,792	0.20%
2021/05/13	42.3	33.07	8.1	33.11	33.40	34.2	14,460	0.24%
2021/05/12	38.4	33.16	37	33.57	33.50	1.4	13,679	0.01%
2021/05/11	63.3	34.75	39	34.64	34.70	24.3	12,332	0.20%
2021/05/10	7	35.84	0	0.00	35.88	7	11,676	0.06%
2021/05/07	1	35.65	3	35.52	35.72	-2	11,778	-0.02%
2021/05/06	7.1	35.19	3	35.35	35.30	4.1	11,877	0.03%
2021/05/05	7	35.56	2	35.27	35.35	5	11,916	0.04%
2021/05/04	21.3	35.01	6	35.58	35.30	15.3	11,516	0.13%
2021/05/03	6.3	35.97	9.6	36.07	35.91	-3.3	11,089	-0.03%
2021/04/29	0	35.96	0	0.00	36.12	0	11,039	0.00%
2021/04/28	2	35.96	0.1	35.95	35.98	2	11,127	0.02%
2021/04/27	1	35.98	6.2	35.96	35.98	-5.2	11,379	-0.05%
2021/04/26	1	35.94	11.2	35.71	35.99	-10.1	11,527	-0.09%
2021/04/23	11	35.22	3	35.17	35.30	8	11,671	0.07%
2021/04/22	24.3	35.68	8.1	35.75	35.40	16.2	11,800	0.14%
2021/04/21	2	35.50	1	35.50	35.53	1	12,099	0.01%
2021/04/20	3.2	35.37	11	35.26	35.33	-7.8	12,400	-0.06%
2021/04/19	24.3	35.15	3.6	35.13	35.20	20.7	12,466	0.17%
2021/04/16	40.1	34.71	0	0.00	34.94	40.1	12,623	0.32%
2021/04/15	1	34.50	2.3	34.35	34.50	-1.3	12,665	-0.01%
2021/04/14	7.1	34.24	65	34.24	34.35	-57.9	13,099	-0.44%
2021/04/13	11.4	34.63	1.1	34.57	34.47	10.3	13,191	0.08%
2021/04/12	4	34.70	1.1	34.71	34.69	2.9	13,479	0.02%
2021/04/09	20	34.69	40	34.67	34.70	-20	13,634	-0.15%
2021/04/08	3	34.71	6	34.71	34.75	-3	13,861	-0.02%
2021/04/07	3.3	34.71	4	34.70	34.71	-0.7	13,924	-0.01%
2021/04/06	26.7	34.80	1	34.75	34.74	25.7	13,991	0.18%
2021/04/01	26	34.63	46	34.61	34.61	-20	14,051	-0.14%
2021/03/31	31.1	34.69	9	34.71	34.63	22.1	14,126	0.16%
2021/03/30	11	34.44	34.1	34.45	34.60	-23.1	13,963	-0.17%
2021/03/29	15	34.08	9.1	34.24	34.34	5.9	14,041	0.04%
2021/03/26	13	33.76	0	0.00	33.80	13	14,091	0.09%
2021/03/25	33.2	33.58	3	33.61	33.66	30.2	14,089	0.21%
2021/03/24	2	33.59	2	33.63	33.65	0	14,064	0.00%
2021/03/23	13	33.64	1	33.63	33.66	12	14,047	0.09%
2021/03/22	22.1	33.55	9	33.63	33.60	13.1	14,115	0.09%
2021/03/19	22.1	33.51	5.1	33.47	33.60	17	14,304	0.12%
2021/03/18	37	33.49	19.5	33.44	33.53	17.5	14,273	0.12%
2021/03/17	13.1	32.96	3	33.00	32.95	10.1	14,394	0.07%
2021/03/16	11	32.99	6.1	33.00	32.99	4.9	14,595	0.03%
2021/03/15	31	32.60	1.2	32.73	32.74	29.8	14,896	0.20%
2021/03/12	3	32.37	6.3	32.41	32.43	-3.3	15,119	-0.02%
2021/03/11	4	32.32	8.1	32.29	32.33	-4.1	15,393	-0.03%
2021/03/10	12.1	32.16	11	32.13	32.10	1	15,574	0.01%
2021/03/09	4.4	31.98	2	31.87	32.00	2.4	15,641	0.02%
2021/03/08	0	0.00	6.4	32.05	32.00	-6.4	15,766	-0.04%
2021/03/05	2.3	31.74	31	31.63	31.80	-28.7	15,693	-0.18%
2021/03/04	6.2	31.88	1	31.88	31.80	5.2	15,709	0.03%
2021/03/03	6.4	31.83	4	31.81	31.93	2.4	15,785	0.02%
2021/03/02	3	31.92	2.6	32.01	31.90	0.4	15,732	0.00%
2021/02/26	15.4	31.89	20	31.91	31.90	-4.6	15,774	-0.03%
2021/02/25	4.2	32.00	1	32.00	32.01	3.2	15,760	0.02%
2021/02/24	14.1	31.95	8	31.93	31.80	6.1	15,763	0.04%
2021/02/23	10.5	31.78	11	31.68	31.80	-0.5	15,634	0.00%
2021/02/22	1	31.49	0	0.00	31.50	1	15,506	0.01%
2021/02/19	0.2	30.98	2	31.05	31.12	-1.8	15,365	-0.01%
2021/02/18	5.9	31.05	20.7	31.09	31.13	-14.9	15,500	-0.10%
2021/02/17	7.3	30.93	1	30.90	31.00	6.3	15,543	0.04%
2021/02/05	2.2	30.55	0	0.00	30.55	2.2	15,356	0.01%
2021/02/04	2	30.51	0.2	30.52	30.51	1.8	15,473	0.01%
2021/02/03	1.1	30.51	0.4	30.56	30.51	0.7	15,563	0.00%
2021/02/02	2	30.54	4	30.33	30.50	-2	15,854	-0.01%
2021/02/01	5.2	30.17	10	30.08	30.25	-4.8	16,075	-0.03%
2021/01/29	22.1	30.70	4	30.62	30.26	18.1	16,246	0.11%
2021/01/28	0.1	30.83	5	30.88	30.72	-4.9	16,201	-0.03%
2021/01/27	0.1	30.93	26	30.94	30.95	-25.9	16,259	-0.16%
2021/01/26	1	30.64	2	30.88	30.68	-1	16,164	-0.01%
2021/01/25	3	30.78	17	30.58	30.83	-14	16,491	-0.08%
2021/01/22	0.2	30.37	14	30.48	30.53	-13.8	16,841	-0.08%
2021/01/21	7	30.36	11	30.26	30.30	-4	17,518	-0.02%
2021/01/20	23.1	30.38	18	30.36	30.25	5.1	19,146	0.03%
2021/01/19	1.1	30.71	3.3	30.77	30.74	-2.2	19,403	-0.01%
2021/01/18	9	30.50	14	30.46	30.61	-5	19,634	-0.03%
2021/01/15	20.2	30.87	27.6	30.86	30.79	-7.3	19,548	-0.04%
2021/01/14	10.1	30.92	25	30.94	30.92	-14.9	19,520	-0.08%
2021/01/13	0.1	30.70	4	30.66	30.69	-4	19,429	-0.02%
2021/01/12	14.3	30.47	10	30.36	30.35	4.3	19,254	0.02%
2021/01/11	14.1	30.51	21.8	30.55	30.61	-7.8	19,281	-0.04%
2021/01/08	0	0.00	22	30.35	30.46	-22	19,283	-0.11%
2021/01/07	0	0.00	33	30.16	30.22	-33	19,236	-0.17%
2021/01/06	20.1	29.96	27	30.01	30.00	-6.9	18,861	-0.04%
2021/01/05	3	30.00	39	29.98	30.02	-36	18,702	-0.19%
2021/01/04	11	29.98	1.3	29.91	29.94	9.7	18,639	0.05%
2020/12/31	2	29.77	46.1	29.87	29.95	-44.1	18,552	-0.24%
2020/12/30	2	29.67	111	29.73	29.78	-109	18,338	-0.59%	大賣/鉅額交易
2020/12/29	12	29.66	6	29.68	29.67	6	18,326	0.03%
2020/12/28	4	29.73	9.1	29.66	29.75	-5.1	18,329	-0.03%
2020/12/25	3.1	29.50	5.1	29.52	29.51	-2	18,165	-0.01%
2020/12/24	9	29.47	24.1	29.48	29.48	-15	18,085	-0.08%
2020/12/23	10.1	29.39	15	29.38	29.42	-5	18,156	-0.03%
2020/12/22	6.1	29.48	13.1	29.52	29.43	-7	18,606	-0.04%
2020/12/21	17.3	29.46	36	29.52	29.60	-18.7	19,258	-0.10%
2020/12/18	15	29.63	0	0.00	29.61	15	19,328	0.08%
2020/12/17	3.1	29.65	1	29.63	29.66	2.1	19,561	0.01%
2020/12/16	3	29.61	5.1	29.68	29.80	-2.1	19,561	-0.01%
2020/12/15	7.4	29.61	10	29.60	29.51	-2.7	19,488	-0.01%
2020/12/14	0	0.00	10.1	29.85	29.82	-10.1	19,302	-0.05%
2020/12/11	6.4	29.80	16.4	29.83	29.81	-10	19,359	-0.05%
2020/12/10	10.6	29.98	59.5	30.00	29.94	-48.9	19,265	-0.25%
2020/12/09	4.4	30.04	20.4	30.09	30.14	-16.1	19,097	-0.08%
2020/12/08	0	0.00	13.3	29.90	29.90	-13.3	18,695	-0.07%
2020/12/07	3	29.81	8.2	29.81	29.85	-5.2	18,414	-0.03%
2020/12/04	18	29.60	12	29.61	29.68	6	18,251	0.03%
2020/12/03	30.3	29.51	2	29.50	29.45	28.3	18,137	0.16%
2020/12/02	2	29.43	19	29.39	29.44	-17	18,138	-0.09%
2020/12/01	6.3	29.31	6.1	29.30	29.35	0.2	18,131	0.00%
2020/11/30	2.1	29.49	21	29.41	29.35	-18.9	18,213	-0.10%
2020/11/27	1	29.30	6.2	29.28	29.32	-5.2	18,098	-0.03%
2020/11/26	0	0.00	2	29.09	29.15	-2	18,010	-0.01%
2020/11/25	12.4	29.09	4	29.02	29.01	8.4	18,006	0.05%
2020/11/24	15	29.14	2	29.13	29.11	13	17,904	0.07%
2020/11/23	4	29.10	6	29.12	29.14	-2	17,841	-0.01%
2020/11/20	4.1	28.87	5	28.84	28.88	-1	17,893	-0.01%
2020/11/19	1	28.87	20	28.87	28.86	-19	18,118	-0.10%
2020/11/18	3	28.85	1	28.90	28.90	2	18,250	0.01%
2020/11/17	7	28.83	5	28.84	28.81	2	18,455	0.01%
2020/11/16	3.5	28.79	3	28.80	28.80	0.5	19,178	0.00%
2020/11/13	2.1	28.51	6.6	28.47	28.53	-4.5	18,963	-0.02%
2020/11/12	15	28.45	2	28.45	28.40	13	18,920	0.07%
2020/11/11	25	28.41	2	28.43	28.50	23	18,920	0.12%
2020/11/10	11	28.34	5	28.30	28.29	6	18,893	0.03%
2020/11/09	18	28.41	9	28.43	28.40	9	18,592	0.05%
2020/11/06	18.3	28.21	14	28.20	28.19	4.3	18,420	0.02%
2020/11/05	6	28.10	0	0.00	28.12	6	18,259	0.03%
2020/11/04	11.4	27.99	0.1	28.06	28.05	11.3	18,240	0.06%
2020/11/03	19.1	27.95	7	27.92	28.01	12.1	18,058	0.07%
2020/11/02	23	27.66	1	27.62	27.72	22	17,951	0.12%
2020/10/30	68.1	27.85	7	27.94	27.80	61.1	17,737	0.34%
2020/10/29	41.6	27.91	125	28.00	27.98	-83.4	17,214	-0.48%	大賣/
2020/10/28	212.1	28.35	5	28.30	28.19	207.1	16,451	1.26%	大買/鉅額交易
2020/10/27	49.3	29.64	23	29.62	29.69	26.3	14,985	0.18%
2020/10/26	11.2	29.69	2	29.68	29.69	9.2	14,571	0.06%
2020/10/23	5.4	29.61	0	0.00	29.63	5.4	14,243	0.04%
2020/10/22	53	29.57	0	0.00	29.59	53	14,252	0.37%
2020/10/21	72	29.64	11	29.67	29.59	61	14,117	0.43%
2020/10/20	5	29.62	1	29.64	29.64	4	13,965	0.03%
2020/10/19	13	29.62	9	29.60	29.64	4	14,347	0.03%
2020/10/16	17	29.61	7	29.62	29.56	10	14,557	0.07%
2020/10/15	59	29.67	1	29.60	29.69	58	14,581	0.40%
2020/10/14	10	29.74	1	29.76	29.74	9	14,485	0.06%
2020/10/13	18	29.70	1	29.68	29.71	17	14,504	0.12%
2020/10/12	103	29.78	1	29.83	29.74	102	14,442	0.71%	大買/鉅額交易
2020/10/08	3	29.72	2	29.75	29.76	1	14,174	0.01%
2020/10/07	3	29.63	2	29.59	29.65	1	14,166	0.01%
2020/10/06	1	29.62	7	29.67	29.68	-6	14,217	-0.04%
2020/10/05	3	29.47	1	29.43	29.45	2	14,385	0.01%
2020/09/30	4	29.46	5	29.50	29.48	-1	14,532	-0.01%
2020/09/29	2	29.45	0	0.00	29.40	2	15,005	0.01%
2020/09/28	8.3	29.28	14	29.17	29.38	-5.8	15,348	-0.04%
2020/09/25	44	28.93	8	28.83	28.90	36	15,839	0.23%
2020/09/24	32	29.20	13	29.07	29.06	19	15,657	0.12%
2020/09/23	22	29.67	1	29.69	29.70	21	15,278	0.14%
2020/09/22	24	29.81	21	29.91	29.80	3	15,424	0.02%
2020/09/21	2	30.09	3	30.08	30.03	-1	15,180	-0.01%
2020/09/18	3	30.10	0	0.00	30.20	3	15,272	0.02%
2020/09/17	4	30.20	6.6	30.22	30.23	-2.6	15,304	-0.02%
2020/09/16	0	0.00	10	30.23	30.25	-10	15,278	-0.07%
2020/09/15	5.2	30.13	2	30.13	30.10	3.2	15,251	0.02%
2020/09/14	2	29.86	16.4	29.84	29.98	-14.4	15,378	-0.09%
2020/09/11	9	29.78	11	29.77	29.75	-2	15,516	-0.01%
2020/09/10	1	29.85	0	0.00	29.85	1	15,677	0.01%
2020/09/09	4	29.65	2	29.70	29.85	2	15,903	0.01%
2020/09/08	8	29.93	1	29.90	29.97	7	15,932	0.04%
2020/09/07	13	30.05	11	30.02	29.96	2	16,173	0.01%
2020/09/04	17.2	29.97	7	30.04	30.09	10.2	16,345	0.06%
2020/09/03	3	30.26	4	30.33	30.25	-1	16,346	-0.01%
2020/09/02	1	30.10	2	30.11	30.14	-1	16,374	-0.01%
2020/09/01	6	30.12	5	30.18	30.06	1	16,665	0.01%
2020/08/31	9	30.18	0	0.00	30.16	9	16,971	0.05%
2020/08/27	2	30.42	5	30.35	30.33	-3	17,715	-0.02%
2020/08/26	9	30.29	2	30.36	30.43	7	17,808	0.04%
2020/08/25	0	0.00	13.4	30.45	30.44	-13.4	17,900	-0.07%
2020/08/24	2	30.02	6.9	30.11	30.14	-4.9	17,717	-0.03%
2020/08/21	5.2	30.03	10	30.04	30.11	-4.8	17,747	-0.03%
2020/08/20	94	29.85	77	29.72	29.79	17	17,584	0.10%
2020/08/19	6	30.85	0	0.00	30.77	6	17,106	0.04%
2020/08/18	6	30.86	5.5	30.86	30.90	0.5	17,222	0.00%
2020/08/17	26	30.80	17	30.81	30.96	9	17,405	0.05%
2020/08/14	10	30.59	1.1	30.39	30.63	8.9	17,515	0.05%
2020/08/13	0	0.00	2	30.35	30.32	-2	17,551	-0.01%
2020/08/12	4	30.19	29	30.24	30.22	-25	17,670	-0.14%
2020/08/11	3	30.42	4	30.47	30.35	-1	17,800	-0.01%
2020/08/10	3	30.54	13.4	30.65	30.60	-10.4	17,852	-0.06%
2020/08/07	6.1	30.68	1.1	30.68	30.65	5	17,963	0.03%
2020/08/06	1	30.83	6	30.77	30.70	-5	18,123	-0.03%
2020/08/05	2	30.61	25	30.51	30.62	-23	18,150	-0.13%
2020/08/04	0	0.00	25	30.19	30.17	-25	18,066	-0.14%
2020/08/03	9	30.03	1	30.10	30.01	8	18,203	0.04%
2020/07/31	3	30.14	19	30.14	30.24	-16	18,362	-0.09%
2020/07/30	0	0.00	54	29.76	29.99	-54	18,199	-0.30%
2020/07/29	4	29.69	12.6	29.63	29.62	-8.6	18,290	-0.05%
2020/07/28	9.1	29.68	26	29.78	29.46	-16.9	18,589	-0.09%
2020/07/27	31.5	29.86	3	29.82	29.84	28.5	18,958	0.15%
2020/07/24	28	29.98	23	29.87	29.85	5	19,177	0.03%
2020/07/23	9.1	30.08	49	30.09	30.17	-39.9	19,226	-0.21%
2020/07/22	4.4	29.94	15	29.95	29.97	-10.6	19,001	-0.06%
2020/07/21	1	29.71	24	29.81	29.84	-23	18,618	-0.12%
2020/07/20	5	29.46	11	29.44	29.55	-6	18,471	-0.03%
2020/07/17	4	29.62	2.4	29.64	29.59	1.6	18,517	0.01%
2020/07/16	0	0.00	1.2	29.61	29.63	-1.2	18,912	-0.01%
2020/07/15	4	29.62	5	29.74	29.53	-1	19,020	-0.01%
2020/07/14	5.2	29.62	2	29.60	29.58	3.2	19,474	0.02%
2020/07/13	9	29.64	1	29.64	29.65	8	19,664	0.04%
2020/07/10	21.3	29.58	14	29.54	29.52	7.3	20,111	0.04%
2020/07/09	4	29.87	6	29.87	29.74	-2	20,149	-0.01%
2020/07/08	4.2	29.72	13	29.77	29.72	-8.8	20,104	-0.04%
2020/07/07	20.1	29.57	19	29.61	29.43	1.1	19,758	0.01%
2020/07/06	13	29.74	31.8	29.64	29.83	-18.8	19,831	-0.09%
2020/07/03	12.6	29.33	41	29.31	29.33	-28.4	19,848	-0.14%
2020/07/02	3.2	28.97	24.1	29.03	29.09	-20.9	19,919	-0.10%
2020/07/01	4	28.85	25	28.77	28.79	-21	19,835	-0.11%
2020/06/30	22.2	28.57	0	0.00	28.56	22.2	19,720	0.11%
2020/06/29	2	28.45	8	28.44	28.51	-6	19,944	-0.03%
2020/06/24	7.7	28.56	7.4	28.58	28.54	0.3	20,125	0.00%
2020/06/23	0.5	28.57	2	28.56	28.54	-1.5	20,752	-0.01%
2020/06/22	4	28.49	0	0.00	28.48	4	21,173	0.02%
2020/06/19	1	28.58	8	28.62	28.56	-7	21,935	-0.03%
2020/06/17	0	0.00	4.8	28.48	28.46	-4.8	22,778	-0.02%
2020/06/16	28	28.39	14	28.44	28.45	14	23,966	0.06%
2020/06/15	6	28.25	8	28.27	28.13	-2	25,896	-0.01%
2020/06/12	22	28.05	21	28.10	28.29	1	26,870	0.00%
2020/06/11	21.1	28.66	9	28.65	28.43	12.1	28,066	0.04%
2020/06/10	6.4	28.84	7	28.83	28.86	-0.6	29,208	0.00%
2020/06/09	11	28.83	9	28.85	28.84	2	31,585	0.01%
2020/06/08	76	28.88	39	28.88	28.88	37	33,932	0.11%
2020/06/05	7	28.78	39	28.80	28.80	-32	34,209	-0.09%
2020/06/04	5	28.63	6	28.61	28.67	-1	34,954	0.00%
2020/06/03	3	28.45	97	28.42	28.48	-94	36,194	-0.26%
2020/06/02	15.1	28.21	7	28.18	28.17	8.1	36,074	0.02%
2020/06/01	3	28.01	50	28.00	28.05	-47	36,099	-0.13%
2020/05/29	5	27.80	3	27.84	27.86	2	36,125	0.01%
2020/05/28	6	27.87	2	28.00	27.90	4	36,417	0.01%
2020/05/27	5	27.87	7	27.92	27.85	-2	36,930	-0.01%
2020/05/26	1	27.81	11.2	27.82	27.82	-10.2	37,686	-0.03%
2020/05/25	9.3	27.45	0	0.00	27.50	9.3	37,769	0.02%
2020/05/22	11	27.55	0	0.00	27.45	11	37,724	0.03%
2020/05/21	4	27.63	1	27.65	27.63	3	37,673	0.01%
2020/05/20	22	27.49	5	27.48	27.48	17	37,414	0.05%
2020/05/19	3	27.43	7.8	27.49	27.43	-4.8	37,371	-0.01%
2020/05/18	8	27.23	4	27.25	27.25	4	37,373	0.01%
2020/05/15	10	27.41	1	27.43	27.43	9	37,286	0.02%
2020/05/14	10.3	27.55	10	27.61	27.48	0.3	37,309	0.00%
2020/05/13	1.1	27.53	22	27.62	27.75	-20.9	37,221	-0.06%
2020/05/12	4	27.58	6	27.61	27.55	-2	37,202	-0.01%
2020/05/11	3	27.66	14	27.67	27.66	-11	37,225	-0.03%
2020/05/08	65	27.51	0	0.00	27.50	65	37,125	0.18%
2020/05/07	6.3	27.47	6	27.44	27.40	0.3	37,179	0.00%
2020/05/06	12	27.30	6.1	27.33	27.32	5.9	37,098	0.02%
2020/05/05	4.3	27.31	4	27.39	27.33	0.3	37,146	0.00%
2020/05/04	22	26.99	36	26.98	27.09	-14	37,105	-0.04%
2020/04/30	2	27.33	32.2	27.41	27.46	-30.2	36,925	-0.08%
2020/04/29	24.2	27.08	36	27.09	27.07	-11.8	37,079	-0.03%
2020/04/28	18.2	26.87	10	26.89	26.91	8.2	37,392	0.02%
2020/04/27	9	26.73	30	26.69	26.79	-21	39,171	-0.05%
2020/04/24	3	26.32	24	26.35	26.33	-21	38,889	-0.05%
2020/04/23	5.4	26.34	4	26.31	26.34	1.4	38,981	0.00%
2020/04/22	5	25.86	22	26.02	26.23	-17	38,900	-0.04%
2020/04/21	48	26.17	57	26.37	26.10	-9	38,703	-0.02%
2020/04/20	20.2	26.51	3.8	26.57	26.60	16.4	38,276	0.04%
2020/04/17	74.2	26.65	11	26.79	26.50	63.2	38,143	0.17%
2020/04/16	9	26.41	27.1	26.41	26.44	-18.1	37,641	-0.05%
2020/04/15	35	26.38	59.3	26.42	26.47	-24.3	37,489	-0.06%
2020/04/14	5	25.96	25	25.97	26.05	-20	37,155	-0.05%
2020/04/13	3	25.70	2	25.58	25.68	1	37,244	0.00%
2020/04/10	10	25.70	4	25.72	25.73	6	37,181	0.02%
2020/04/09	23.2	25.76	20.1	25.72	25.65	3.1	37,221	0.01%
2020/04/08	10	25.58	26	25.55	25.77	-16	36,867	-0.04%
2020/04/07	18.3	25.21	22	25.20	25.22	-3.7	36,353	-0.01%
2020/04/06	6	24.61	4	24.79	24.84	2	36,110	0.01%
2020/04/01	4.2	24.49	16	24.49	24.52	-11.8	35,797	-0.03%
2020/03/31	11.2	24.46	7	24.52	24.49	4.2	35,582	0.01%
2020/03/30	14.2	24.15	4	23.95	24.32	10.2	35,350	0.03%
2020/03/27	29	24.66	34	24.72	24.35	-5	35,016	-0.01%
2020/03/26	22	24.14	74	24.02	24.26	-52	34,321	-0.15%
2020/03/25	48.2	24.24	11	24.21	24.09	37.2	33,888	0.11%
2020/03/24	50	23.45	58	23.43	23.38	-8	33,068	-0.02%
2020/03/23	82	22.56	76	22.69	22.49	6	32,600	0.02%
2020/03/20	227	22.86	14	23.16	23.28	213	31,861	0.67%	大買/鉅額交易
2020/03/19	87	22.09	52	22.08	21.85	35	30,566	0.11%
2020/03/18	43	23.44	1	23.60	23.29	42	28,445	0.15%
2020/03/17	103	23.78	9	24.00	23.67	94	27,264	0.34%	大買/
2020/03/16	78	24.81	9.1	24.75	24.41	68.9	25,639	0.27%
2020/03/13	133	24.26	5	24.24	25.29	128	24,153	0.53%	大買/鉅額交易
2020/03/12	166.1	26.11	17	26.65	25.93	149.1	21,637	0.69%	大買/鉅額交易
2020/03/11	38	27.27	13	27.06	26.97	25	19,241	0.13%
2020/03/10	80	26.88	4	27.12	27.25	76	18,794	0.40%
2020/03/09	68	27.34	3	27.37	27.25	65	17,707	0.37%
2020/03/06	10	27.84	0	0.00	27.88	10	16,214	0.06%
2020/03/05	5	28.08	6	28.07	28.10	-1	16,065	-0.01%
2020/03/04	12	27.81	11	27.82	27.86	1	16,235	0.01%
2020/03/03	18	28.02	16	28.01	27.93	2	15,926	0.01%
2020/03/02	27	27.53	47.1	27.66	27.75	-20.1	15,541	-0.13%
2020/02/27	33	27.95	6	27.95	27.90	27	14,821	0.18%
2020/02/26	23	28.47	7	28.41	28.30	16	13,985	0.11%
2020/02/25	17	28.64	10	28.60	28.67	7	13,480	0.05%
2020/02/24	2	28.66	1.7	28.70	28.70	0.3	13,484	0.00%
2020/02/21	1.4	28.89	16	28.88	28.90	-14.6	13,361	-0.11%
2020/02/20	2	28.94	3	28.95	28.93	-1	13,388	-0.01%
2020/02/19	1	28.84	0	0.00	28.96	1	13,416	0.01%
2020/02/18	7.2	28.80	26	28.78	28.80	-18.9	13,342	-0.14%
2020/02/17	3	28.77	13	28.78	28.80	-10	13,204	-0.08%
2020/02/14	11.2	28.75	13	28.77	28.79	-1.8	13,043	-0.01%
2020/02/13	12.4	28.70	14	28.69	28.64	-1.7	12,980	-0.01%
2020/02/12	5	28.47	11	28.49	28.56	-6	13,444	-0.04%
2020/02/11	6	28.29	2	28.27	28.34	4	13,351	0.03%
2020/02/10	6	28.03	4	28.13	28.14	2	13,445	0.01%
2020/02/07	11	28.25	0	0.00	28.23	11	13,453	0.08%
2020/02/06	6	28.26	1	28.20	28.44	5	13,474	0.04%
2020/02/05	2	28.09	3	28.10	28.08	-1	13,426	-0.01%
2020/02/04	13	27.89	21	28.02	28.12	-8	13,381	-0.06%
2020/02/03	49	27.15	20	27.27	27.74	29	13,397	0.22%
2020/01/31	85	27.89	10	27.91	27.92	75	12,821	0.58%
2020/01/30	125	27.77	7	27.84	27.70	118	12,492	0.94%	大買/鉅額交易
2020/01/20	1	29.19	1	29.21	29.19	0	10,664	0.00%
2020/01/17	1	29.11	5	29.17	29.16	-4	10,913	-0.04%
2020/01/16	0	0.00	13	29.10	29.10	-13	11,189	-0.12%
2020/01/15	0.5	29.06	1	29.04	29.01	-0.5	12,641	0.00%
2020/01/14	1	28.98	0	0.00	29.02	1	13,051	0.01%
2020/01/13	6	28.77	4	28.81	28.84	2	13,473	0.01%
2020/01/10	5	28.78	3	28.71	28.69	2	13,569	0.01%
2020/01/09	10	28.71	7	28.68	28.70	3	13,606	0.02%
2020/01/08	7	28.49	1	28.42	28.50	6	13,583	0.04%
2020/01/07	27	28.66	85	28.56	28.69	-58	13,478	-0.43%
2020/01/06	16	28.98	4	28.97	28.96	12	13,221	0.09%
2020/01/03	10	29.19	7	29.23	29.18	3	13,373	0.02%
2020/01/02	13	29.04	1	29.10	29.09	12	13,410	0.09%
2019/12/31	3	28.98	3	29.00	28.97	0	13,889	0.00%
2019/12/30	4	28.98	13	29.02	29.00	-9	13,762	-0.07%
2019/12/27	1	28.90	7	28.91	28.90	-6	13,551	-0.04%
2019/12/26	1	28.83	0	0.00	28.86	1	13,505	0.01%
2019/12/25	8	28.82	17.2	28.91	28.83	-9.2	13,511	-0.07%
2019/12/24	1	28.73	0	0.00	28.74	1	13,535	0.01%
2019/12/23	0	0.00	1.5	28.73	28.72	-1.5	13,547	-0.01%
2019/12/20	2.5	28.75	6	28.85	28.80	-3.5	13,527	-0.03%
2019/12/19	1	28.65	12	28.72	28.69	-11	13,545	-0.08%
2019/12/18	3	28.71	2	28.78	28.77	1	13,651	0.01%
2019/12/17	1	28.70	0	0.00	28.71	1	13,549	0.01%
2019/12/16	1	28.57	14	28.54	28.57	-13	13,469	-0.10%
2019/12/13	2	28.34	0	0.00	28.37	2	13,377	0.01%
2019/12/12	59.5	28.30	2	28.30	28.31	57.5	13,384	0.43%
2019/12/11	1	28.21	8	28.20	28.21	-7	13,328	-0.05%
2019/12/10	2	28.14	1	28.21	28.14	1	13,446	0.01%
2019/12/09	4.3	28.22	1	28.21	28.21	3.3	13,528	0.02%
2019/12/06	12	28.11	13	28.14	28.13	-1	13,516	-0.01%
2019/12/05	3	28.02	3	28.03	28.03	0	13,450	0.00%
2019/12/04	3.3	27.84	0	0.00	27.88	3.3	13,511	0.02%
2019/12/03	2	27.81	0	0.00	27.92	2	13,692	0.01%
2019/12/02	6	27.67	1	27.63	27.65	5	13,797	0.04%
2019/11/29	26	27.81	6	27.74	27.75	20	13,635	0.15%
2019/11/27	3	28.04	1	28.04	28.04	2	13,666	0.01%
2019/11/26	0	0.00	5.8	28.06	28.06	-5.8	13,631	-0.04%
2019/11/25	4	28.01	1	28.00	27.99	3	13,586	0.02%
2019/11/22	1.2	28.02	0	0.00	28.01	1.2	13,516	0.01%
2019/11/21	16	27.96	8	27.95	28.00	8	13,703	0.06%
2019/11/19	4	28.10	1	28.12	28.14	3	13,536	0.02%
2019/11/18	3	28.02	1	28.05	28.05	2	13,457	0.01%
2019/11/15	4	27.86	2	27.91	27.88	2	13,347	0.01%
2019/11/14	1	27.81	3	27.81	27.83	-2	13,300	-0.02%
2019/11/13	13	27.74	7	27.73	27.79	6	13,284	0.05%
2019/11/12	21	27.69	4	27.70	27.74	17	13,309	0.13%
2019/11/11	52	27.54	8	27.60	27.50	44	13,273	0.33%
2019/11/08	4	27.86	0	0.00	27.88	4	12,640	0.03%
2019/11/07	19	27.81	6	27.85	27.80	13	12,608	0.10%
2019/11/06	16	27.95	4	27.86	27.93	12	12,524	0.10%
2019/11/05	3	28.03	3	27.99	28.03	0	12,445	0.00%
2019/11/04	5	27.81	0	0.00	27.84	5	12,571	0.04%
2019/11/01	16	27.61	9	27.60	27.63	7	12,668	0.06%
2019/10/31	13	27.61	0	0.00	27.58	13	12,802	0.10%
2019/10/30	13	27.62	0	0.00	27.65	13	12,593	0.10%
2019/10/29	27.2	27.77	4	27.60	27.62	23.2	12,476	0.19%
2019/10/28	3	27.71	4	27.69	27.70	-1	12,149	-0.01%
2019/10/25	34.5	27.64	0	0.00	27.60	34.5	11,944	0.29%
2019/10/24	25	27.62	4	27.62	27.65	21	11,625	0.18%
2019/10/23	38	27.49	6	27.49	27.54	32	11,355	0.28%
2019/10/22	29.5	29.00	5	29.00	29.03	24.5	9,885	0.25%
2019/10/21	65	28.92	2	28.95	28.95	63	9,478	0.66%
2019/10/18	5	28.79	0	0.00	28.82	5	8,991	0.06%
2019/10/17	1	28.62	7.5	28.61	28.70	-6.5	8,831	-0.07%
2019/10/16	1.5	28.53	0	0.00	28.51	1.5	8,735	0.02%
2019/10/15	0	0.00	3	28.51	28.45	-3	8,666	-0.03%
2019/10/14	21	28.50	11	28.52	28.52	10	8,593	0.12%
2019/10/09	2	28.30	9	28.32	28.28	-7	8,581	-0.08%
2019/10/08	12	28.50	2	28.44	28.44	10	8,493	0.12%
2019/10/07	14.2	28.41	27	28.42	28.42	-12.8	8,511	-0.15%
2019/10/04	0	0.00	2	28.11	28.14	-2	7,917	-0.03%
2019/10/03	1	28.00	1	28.09	28.12	0	7,926	0.00%
2019/10/02	2	28.14	1	28.16	28.17	1	7,930	0.01%
2019/10/01	0	0.00	2	28.11	28.18	-2	8,004	-0.02%
2019/09/27	8.2	27.90	3	27.86	27.88	5.2	7,986	0.07%
2019/09/26	0	0.00	1	28.15	28.15	-1	7,928	-0.01%
2019/09/25	10	28.19	2	28.19	28.20	8	7,983	0.10%
2019/09/24	0	0.00	9	28.29	28.33	-9	8,100	-0.11%
2019/09/23	0	0.00	1.4	28.09	28.12	-1.4	8,000	-0.02%
2019/09/20	0	0.00	1	27.98	27.98	-1	7,850	-0.01%
2019/09/19	0.1	28.01	4	28.01	27.97	-3.9	7,861	-0.05%
2019/09/18	0	0.00	5	28.03	28.05	-5	7,862	-0.06%
2019/09/17	0	0.00	3	28.04	28.00	-3	7,859	-0.04%
2019/09/16	0	0.00	2	27.95	27.94	-2	7,809	-0.03%
2019/09/12	1	27.92	15	27.98	27.92	-14	7,861	-0.18%
2019/09/11	0	0.00	8	27.85	27.81	-8	7,833	-0.10%
2019/09/10	1	27.77	0	0.00	27.74	1	7,725	0.01%
2019/09/06	8	27.85	4	27.80	27.83	4	7,701	0.05%
2019/09/05	0	0.00	9	27.73	27.71	-9	7,572	-0.12%
2019/09/04	0	0.00	2	27.52	27.54	-2	7,409	-0.03%
2019/09/03	13	27.43	3	27.42	27.40	10	7,314	0.14%
2019/09/02	10	27.41	19	27.41	27.44	-9	7,237	-0.12%
2019/08/30	42	27.30	16	27.26	27.25	26	7,220	0.36%
2019/08/29	0	0.00	1	26.98	27.00	-1	7,036	-0.01%
2019/08/28	1	26.98	1	26.98	26.97	0	7,116	0.00%
2019/08/27	5	26.96	1	26.99	26.96	4	7,234	0.06%
2019/08/26	4	26.81	1	26.89	26.88	3	7,350	0.04%
2019/08/23	2	27.02	0	0.00	27.02	2	7,298	0.03%
2019/08/22	20	27.09	1	27.11	27.02	19	7,477	0.25%
2019/08/21	1	27.08	2.2	27.05	27.05	-1.2	7,546	-0.02%
2019/08/19	1	26.99	0	0.00	27.03	1	8,017	0.01%
2019/08/16	0	0.00	2	26.93	26.95	-2	8,497	-0.02%
2019/08/15	4	26.74	1	26.80	26.82	3	8,632	0.03%
2019/08/14	2	26.98	0	0.00	26.93	2	8,821	0.02%
2019/08/13	0	0.00	3	26.75	26.76	-3	9,037	-0.03%
2019/08/12	3	26.88	0	0.00	26.90	3	9,379	0.03%
2019/08/08	1	26.48	0	0.00	26.56	1	9,580	0.01%
2019/08/07	4	26.45	0	0.00	26.43	4	9,640	0.04%
2019/08/06	33	26.38	5	26.38	26.52	28	9,836	0.28%
2019/08/05	9	26.67	5	26.67	26.60	4	9,910	0.04%
2019/08/02	7	26.85	1	26.83	26.85	6	9,881	0.06%
2019/08/01	2	27.17	6	27.12	27.10	-4	9,867	-0.04%
2019/07/31	3	27.20	3	27.14	27.20	0	9,844	0.00%
2019/07/30	0	0.00	18	27.27	27.29	-18	9,832	-0.18%
2019/07/29	1	27.35	2	27.40	27.37	-1	9,985	-0.01%
2019/07/26	1	27.40	0	0.00	27.40	1	10,002	0.01%
2019/07/25	1	27.39	1	27.38	27.47	0	9,973	0.00%
2019/07/24	3	27.33	0	0.00	27.28	3	9,839	0.03%
2019/07/23	9	27.24	3	27.25	27.24	6	9,743	0.06%
2019/07/22	2	27.12	0	0.00	27.11	2	9,640	0.02%
2019/07/19	0	0.00	1	27.07	27.06	-1	9,632	-0.01%
2019/07/18	5	27.10	0	0.00	27.06	5	9,668	0.05%
2019/07/17	4	27.15	3	27.15	27.14	1	9,614	0.01%
2019/07/16	0	0.00	2	27.26	27.26	-2	9,616	-0.02%
2019/07/15	2	27.02	4	27.17	27.21	-2	9,580	-0.02%
2019/07/12	1	27.19	2	27.19	27.16	-1	9,519	-0.01%
2019/07/11	5	27.17	4	27.12	27.11	1	9,417	0.01%
2019/07/10	0	0.00	1.1	26.93	26.95	-1.1	9,359	-0.01%
2019/07/09	3	26.87	0	0.00	26.87	3	9,354	0.03%
2019/07/08	0	0.00	1.2	27.00	26.96	-1.2	9,386	-0.01%
2019/07/05	3	26.97	5	26.98	26.99	-2	9,410	-0.02%
2019/07/03	5	26.84	0.5	26.84	26.78	4.5	9,587	0.05%
2019/07/02	0	0.00	3	26.97	26.96	-3	9,637	-0.03%
2019/07/01	10	26.93	9	26.92	26.95	1	9,701	0.01%
2019/06/27	0	0.00	1.2	26.62	26.61	-1.2	9,642	-0.01%
2019/06/26	1	26.42	0	0.00	26.43	1	9,628	0.01%
2019/06/25	5	26.51	4	26.57	26.47	1	9,602	0.01%
2019/06/24	3	26.61	115	26.51	26.60	-112	9,553	-1.17%	大賣/鉅額交易
2019/06/20	5	26.61	2	26.61	26.61	3	9,474	0.03%
2019/06/19	12	26.36	15	26.31	26.47	-3	9,490	-0.03%
2019/06/18	0	0.00	3	26.05	26.06	-3	9,486	-0.03%
2019/06/17	1	26.09	2	25.96	26.05	-1	9,491	-0.01%
2019/06/14	5	25.98	0	0.00	25.99	5	9,618	0.05%
2019/06/13	110	25.99	1	26.00	26.01	109	9,632	1.13%	大買/鉅額交易
2019/06/12	0	0.00	11	26.06	26.10	-11	9,561	-0.12%
2019/06/11	0	0.00	1	26.03	26.04	-1	9,520	-0.01%
2019/06/10	0.3	26.05	2	25.96	25.99	-1.7	9,429	-0.02%
2019/06/06	27	25.75	0	0.00	25.69	27	9,425	0.29%
2019/06/05	5	25.83	0	0.00	25.81	5	9,293	0.05%
2019/06/04	5	25.81	3	25.80	25.76	2	9,308	0.02%
2019/06/03	8	25.67	0	0.00	25.84	8	9,261	0.09%
2019/05/31	3	25.88	1	25.90	25.94	2	9,166	0.02%
2019/05/30	8	25.50	0	0.00	25.58	8	9,109	0.09%
2019/05/29	9	25.33	0	0.00	25.39	9	9,105	0.10%
2019/05/28	1	25.43	0	0.00	25.50	1	9,002	0.01%
2019/05/27	15	25.40	20	25.37	25.45	-5	9,012	-0.06%
2019/05/24	19	25.42	1	25.42	25.44	18	8,978	0.20%
2019/05/23	35	25.49	3	25.44	25.44	32	8,938	0.36%
2019/05/22	8	25.82	0	0.00	25.79	8	8,554	0.09%
2019/05/21	5	25.73	0	0.00	25.76	5	8,558	0.06%
2019/05/20	6	25.62	0	0.00	25.70	6	8,317	0.07%
2019/05/17	5	25.76	3	25.88	25.70	2	8,142	0.02%
2019/05/16	23	26.09	0	0.00	25.92	23	7,872	0.29%
2019/05/15	10	26.22	0	0.00	26.18	10	7,697	0.13%
2019/05/14	10	25.89	0	0.00	26.07	10	7,656	0.13%
2019/05/13	2	26.21	0	0.00	26.09	2	7,409	0.03%
2019/05/10	6	26.66	3	26.46	26.55	3	7,083	0.04%
2019/05/09	3	26.79	2	26.87	26.74	1	6,862	0.01%
2019/05/08	1	26.98	2	27.12	27.20	-1	6,628	-0.02%
2019/05/07	2	27.18	0	0.00	27.26	2	6,768	0.03%
2019/05/06	9	27.13	3	27.07	27.08	6	6,968	0.09%
2019/04/30	3	27.31	1	27.20	27.35	2	6,847	0.03%
2019/04/29	1	27.35	0	0.00	27.35	1	6,855	0.01%
2019/04/26	1	27.51	6	27.48	27.52	-5	6,893	-0.07%
2019/04/25	0	0.00	1.6	27.63	27.65	-1.6	6,895	-0.02%
2019/04/24	0	0.00	2	27.55	27.57	-2	6,904	-0.03%
2019/04/23	1	27.27	1	27.32	27.36	0	6,843	0.00%
2019/04/22	0	0.00	13	27.41	27.41	-13	6,833	-0.19%
2019/04/19	5	27.43	4	27.29	27.35	1	6,797	0.01%
2019/04/17	1	27.47	6	27.42	27.44	-5	6,701	-0.07%
2019/04/16	0	0.00	2	27.23	27.25	-2	6,569	-0.03%
2019/04/15	0	0.00	8.2	26.91	26.99	-8.2	6,395	-0.13%
2019/04/12	2	26.78	0	0.00	26.76	2	6,639	0.03%
2019/04/11	2	26.91	0	0.00	26.89	2	6,849	0.03%
2019/04/10	2	26.92	15	26.93	26.97	-13	6,895	-0.19%
2019/04/09	0	0.00	5	26.96	27.02	-5	6,835	-0.07%
2019/04/08	72	26.92	0	0.00	26.93	72	6,633	1.09%
2019/04/03	3	26.74	19	26.73	26.73	-16	6,721	-0.24%
2019/04/01	1	26.50	5	26.57	26.51	-4	6,747	-0.06%
2019/03/29	6	26.33	11	26.38	26.40	-5	6,645	-0.08%
2019/03/28	1	26.23	0	0.00	26.24	1	6,603	0.02%
2019/03/27	0	0.00	10	26.27	26.28	-10	6,599	-0.15%
2019/03/26	0	0.00	6	26.27	26.25	-6	6,586	-0.09%
2019/03/25	23	26.09	4	26.09	26.10	19	6,812	0.28%
2019/03/22	1	26.40	14	26.55	26.37	-13	6,765	-0.19%
2019/03/21	5	26.34	10	26.35	26.37	-5	6,637	-0.08%
2019/03/19	0	0.00	13	26.24	26.22	-13	6,474	-0.20%
2019/03/18	0	0.00	4	26.07	26.13	-4	6,282	-0.06%
2019/03/15	0	0.00	1	25.97	25.91	-1	6,315	-0.02%
2019/03/14	4	26.01	0	0.00	25.91	4	6,297	0.06%
2019/03/13	3	25.98	1	25.98	25.98	2	6,393	0.03%
2019/03/12	0.5	26.05	2	26.02	26.01	-1.5	6,406	-0.02%
2019/03/11	5	25.82	0	0.00	25.89	5	6,398	0.08%
2019/03/08	2	25.69	7	25.85	25.84	-5	6,486	-0.08%
2019/03/07	1	26.05	0	0.00	25.98	1	6,446	0.02%
2019/03/06	7	26.06	0	0.00	26.08	7	6,448	0.11%
2019/03/05	1	26.00	10	25.99	26.00	-9	6,424	-0.14%
2019/03/04	0	0.00	8	26.11	26.12	-8	6,359	-0.13%
2019/02/27	2	25.98	2	26.00	25.96	0	6,190	0.00%
2019/02/26	1	26.21	5	26.25	26.18	-4	6,134	-0.07%
2019/02/25	0	0.00	3	26.08	26.13	-3	6,036	-0.05%
2019/02/22	2	25.91	8	25.90	25.90	-6	5,846	-0.10%
2019/02/21	0	0.00	5	25.84	25.84	-5	5,647	-0.09%
2019/02/20	1	25.60	3	25.70	25.74	-2	5,522	-0.04%
2019/02/19	6	25.54	0	0.00	25.52	6	5,357	0.11%
2019/02/18	0	0.00	5	25.58	25.52	-5	5,339	-0.09%
2019/02/15	11	25.41	6	25.57	25.39	5	5,279	0.09%
2019/02/14	2	25.43	3	25.48	25.43	-1	5,240	-0.02%
2019/02/13	1	25.34	11	25.35	25.42	-10	5,182	-0.19%
2019/02/12	1	25.26	10	25.22	25.26	-9	5,100	-0.18%
2019/02/11	2	24.96	2	25.01	24.99	0	4,965	0.00%
2019/01/30	1	24.95	2	24.92	24.92	-1	4,909	-0.02%
2019/01/29	2	25.00	3	24.85	24.89	-1	4,913	-0.02%
2019/01/28	0	0.00	1	25.07	25.01	-1	4,903	-0.02%
2019/01/25	0.2	24.93	10	24.81	24.90	-9.8	4,787	-0.20%
2019/01/24	0	0.00	5	24.57	24.55	-5	4,632	-0.11%
2019/01/23	3	24.39	0	0.00	24.44	3	4,651	0.06%
2019/01/22	1	24.50	1	24.47	24.50	0	4,706	0.00%
2019/01/21	2	24.57	17	24.59	24.51	-15	4,849	-0.31%
2019/01/18	15	24.42	13	24.42	24.39	2	5,011	0.04%
2019/01/17	10	24.25	0	0.00	24.26	10	5,280	0.19%
2019/01/16	1	24.25	8	24.26	24.25	-7	5,438	-0.13%
2019/01/15	8	24.10	1	24.17	24.13	7	6,020	0.12%
2019/01/14	1	23.98	4	24.02	23.99	-3	6,153	-0.05%
2019/01/10	0	0.00	5	24.00	24.01	-5	6,289	-0.08%
2019/01/09	1	24.05	3	24.00	24.05	-2	6,401	-0.03%
2019/01/07	5	23.69	5	23.69	23.73	0	6,725	0.00%
2019/01/04	6	23.22	0	0.00	23.40	6	7,051	0.09%
2019/01/03	11	23.63	0	0.00	23.59	11	7,909	0.14%
2019/01/02	3	23.82	0	0.00	23.83	3	8,005	0.04%
2018/12/28	11	23.94	1	23.95	23.94	10	8,282	0.12%
2018/12/27	1	23.95	1	24.00	23.91	0	8,621	0.00%
2018/12/26	17	23.82	1	24.05	23.72	16	8,759	0.18%
2018/12/25	8	23.91	0	0.00	23.97	8	8,686	0.09%
2018/12/24	2	24.15	0	0.00	24.18	2	8,487	0.02%
2018/12/22	1	24.08	2	24.08	24.17	-1	8,472	-0.01%
2018/12/21	1	24.01	0	0.00	24.14	1	8,473	0.01%
2018/12/20	2	24.10	3	24.14	24.13	-1	8,454	-0.01%
2018/12/19	1	24.13	0	0.00	24.14	1	8,442	0.01%
2018/12/18	23	24.02	4	24.03	24.03	19	8,463	0.22%
2018/12/17	6	24.32	0	0.00	24.31	6	8,215	0.07%
2018/12/14	5	24.29	4	24.38	24.31	1	8,178	0.01%
2018/12/13	1	24.36	0	0.00	24.39	1	8,152	0.01%
2018/12/10	8	24.12	0	0.00	24.07	8	8,351	0.10%
2018/12/07	0	0.00	2	24.25	24.28	-2	8,234	-0.02%
2018/12/06	23	24.20	1	24.12	24.19	22	8,290	0.27%
2018/12/05	1	24.53	14	24.61	24.60	-13	8,209	-0.16%
2018/12/04	1	24.83	0	0.00	24.82	1	8,447	0.01%
2018/12/03	0	0.00	12	24.80	24.89	-12	8,500	-0.14%
2018/11/30	0	0.00	1	24.42	24.46	-1	8,381	-0.01%
2018/11/29	9	24.42	8	24.46	24.38	1	8,342	0.01%
2018/11/28	0	0.00	20	24.15	24.27	-20	8,290	-0.24%
2018/11/23	17	23.91	0	0.00	23.94	17	8,256	0.21%
2018/11/22	6	24.00	0	0.00	23.98	6	8,224	0.07%
2018/11/21	13	24.03	0	0.00	24.14	13	8,179	0.16%
2018/11/20	3	24.16	0	0.00	24.17	3	8,126	0.04%
2018/11/19	0	0.00	4	24.32	24.40	-4	8,079	-0.05%
2018/11/15	3	24.17	0	0.00	24.22	3	8,043	0.04%
2018/11/14	5	24.12	0	0.00	24.15	5	8,020	0.06%
2018/11/13	22	23.77	0	0.00	24.12	22	8,005	0.27%
2018/11/12	4	24.22	5	24.22	24.18	-1	7,914	-0.01%
2018/11/09	1	24.16	1	24.20	24.21	0	7,901	0.00%
2018/11/08	4	24.37	9	24.38	24.37	-5	7,862	-0.06%
2018/11/07	7	24.17	4	24.19	24.21	3	7,823	0.04%
2018/11/06	1	24.03	0	0.00	24.08	1	7,809	0.01%
2018/11/05	8	24.08	10	24.17	24.18	-2	7,756	-0.03%
2018/11/02	2	24.14	1	24.19	24.18	1	7,715	0.01%
2018/11/01	7	24.06	0	0.00	24.08	7	7,680	0.09%
2018/10/31	10	23.69	0	0.00	23.78	10	7,620	0.13%
2018/10/29	4	23.30	61	23.30	23.34	-57	7,528	-0.76%
2018/10/26	11	23.44	0	0.00	23.43	11	7,385	0.15%
2018/10/25	18	23.57	4	23.58	23.59	14	7,185	0.19%
2018/10/24	6	24.02	0	0.00	24.12	6	6,901	0.09%
2018/10/23	25	24.15	0	0.00	24.13	25	6,812	0.37%
2018/10/19	4	25.36	0	0.00	25.55	4	6,251	0.06%
2018/10/18	2	25.51	0	0.00	25.54	2	6,234	0.03%
2018/10/17	2	25.63	0	0.00	25.51	2	6,223	0.03%
2018/10/16	1	25.31	0	0.00	25.39	1	6,122	0.02%
2018/10/15	1	25.16	1	25.15	25.18	0	5,996	0.00%
2018/10/12	5	25.02	2	25.05	25.26	3	5,746	0.05%
2018/10/11	56.1	24.95	48	25.07	24.91	8.1	5,427	0.15%
2018/10/09	43	26.30	0	0.00	26.34	43	4,295	1.00%
2018/10/08	21	26.40	2	26.58	26.70	19	3,944	0.48%
2018/10/05	10	26.45	0	0.00	26.43	10	3,543	0.28%
2018/10/03	3	26.97	2	26.91	26.97	1	3,010	0.03%
2018/10/01	0	0.00	3	27.31	27.32	-3	2,885	-0.10%
2018/09/28	2	27.25	0	0.00	27.28	2	2,983	0.07%
2018/09/27	4	27.31	0	0.00	27.33	4	3,070	0.13%
2018/09/25	0	0.00	17	27.54	27.49	-17	3,115	-0.55%
2018/09/21	1	27.38	0	0.00	27.41	1	3,108	0.03%
2018/09/20	2	27.39	5	27.38	27.40	-3	3,130	-0.10%
2018/09/14	43	27.25	0	0.00	27.40	43	3,392	1.27%
2018/09/13	17	26.85	1	26.89	26.92	16	3,354	0.48%
2018/09/12	14	26.62	0	0.00	26.74	14	3,327	0.42%
2018/09/11	9	26.62	0	0.00	26.78	9	3,265	0.28%
2018/09/10	4	26.65	0	0.00	26.67	4	3,260	0.12%
2018/09/07	0	0.00	2	27.31	27.19	-2	3,011	-0.07%
2018/08/17	1	27.19	0	0.00	27.12	1	3,491	0.03%
2018/08/16	2	26.95	0	0.00	27.09	2	3,491	0.06%
2018/08/14	0	0.00	17	27.26	27.38	-17	3,522	-0.48%
2018/08/10	0	0.00	1	27.57	27.53	-1	3,620	-0.03%
2018/08/06	0	0.00	0.8	27.40	27.43	-0.8	3,772	-0.02%
2018/08/03	0	0.00	1	27.18	27.18	-1	3,769	-0.03%
2018/08/02	0	0.00	1	27.04	27.00	-1	3,725	-0.03%
2018/08/01	0	0.00	0.2	27.19	27.28	-0.2	3,656	-0.01%
2018/07/31	1	27.04	7	27.05	27.19	-6	3,629	-0.17%
2018/07/30	2	27.02	2	27.03	27.04	0	3,552	0.00%
2018/07/27	0	0.00	1	26.81	26.89	-1	3,450	-0.03%
2018/07/26	0	0.00	12	26.58	26.59	-12	3,256	-0.37%
2018/07/25	0	0.00	13	26.49	26.47	-13	3,187	-0.41%
2018/07/24	0	0.00	30	26.30	26.42	-30	3,117	-0.96%
2018/07/19	0	0.00	3	26.25	26.13	-3	3,242	-0.09%
2018/07/18	0	0.00	10	26.25	26.21	-10	3,264	-0.31%
2018/07/17	0	0.00	4	26.00	25.97	-4	3,205	-0.12%
2018/07/11	1	25.55	0	0.00	25.51	1	3,160	0.03%
2018/07/06	1	25.19	0	0.00	25.30	1	3,128	0.03%
2018/07/05	19	25.37	0	0.00	25.31	19	3,045	0.62%
2018/07/04	10	25.48	0	0.00	25.53	10	2,944	0.34%
2018/07/03	5	25.50	0	0.00	25.50	5	2,932	0.17%
2018/06/28	13	25.42	0	0.00	25.40	13	2,842	0.46%
2018/06/27	11	25.64	0	0.00	25.64	11	2,725	0.40%
2018/06/26	6	25.52	0	0.00	25.65	6	2,696	0.22%
2018/06/25	9	25.82	0	0.00	25.78	9	2,557	0.35%
2018/06/22	1	25.88	0	0.00	26.00	1	2,434	0.04%
2018/06/21	0	0.00	1	26.14	26.12	-1	2,379	-0.04%
2018/06/19	2	26.18	0	0.00	26.20	2	2,416	0.08%
2018/06/15	0	0.00	0.1	26.38	26.32	-0.1	2,356	0.00%
2018/06/14	1	26.40	0	0.00	26.39	1	2,326	0.04%
2018/06/13	0	0.00	1	26.60	26.56	-1	2,335	-0.04%
2018/06/11	0	0.00	3	26.72	26.69	-3	2,363	-0.13%
2018/06/08	0.1	26.67	0	0.00	26.67	0.1	2,313	0.00%
2018/06/07	0	0.00	2.4	26.75	26.79	-2.4	2,251	-0.10%
2018/06/06	0	0.00	1	26.78	26.79	-1	2,205	-0.05%
2018/06/04	0	0.00	1	26.60	26.62	-1	2,096	-0.05%
2018/06/01	0	0.00	7	26.29	26.40	-7	2,066	-0.34%
2018/05/30	6	26.10	0	0.00	26.01	6	1,931	0.31%
2018/05/28	0	0.00	0.5	26.39	26.39	-0.5	1,806	-0.03%
2018/05/22	1	26.40	12	26.40	26.40	-11	1,823	-0.60%
2018/05/21	0	0.00	3	26.40	26.35	-3	1,807	-0.17%
2018/05/18	0	0.00	2	26.22	26.20	-2	1,804	-0.11%
2018/05/17	0	0.00	2	26.15	26.06	-2	1,792	-0.11%
2018/05/16	0	0.00	8	25.93	25.93	-8	1,694	-0.47%
2018/05/14	1	25.69	0	0.00	25.85	1	1,896	0.05%
2018/05/04	4	25.13	0	0.00	25.20	4	2,064	0.19%
2018/05/03	0	0.00	6	25.27	25.22	-6	2,082	-0.29%
2018/04/30	7	25.20	0	0.00	25.40	7	2,301	0.30%
2018/04/27	2	25.09	0	0.00	25.15	2	2,318	0.09%
2018/04/26	7	25.37	0	0.00	25.23	7	2,349	0.30%
2018/04/25	2	25.30	0	0.00	25.31	2	2,317	0.09%
2018/04/24	1	25.50	1	25.50	25.50	0	2,303	0.00%
2018/04/18	2	25.78	0	0.00	25.68	2	2,513	0.08%
2018/04/17	1	25.78	0	0.00	25.77	1	2,525	0.04%
2018/04/16	2	25.84	0	0.00	25.98	2	2,506	0.08%
2018/04/12	1	26.09	0	0.00	26.00	1	2,575	0.04%
2018/04/09	1	25.88	0	0.00	25.95	1	2,688	0.04%
2018/03/27	0	0.00	2	26.13	26.08	-2	2,735	-0.07%
2018/03/07	1	25.70	0	0.00	25.70	1	3,051	0.03%
2018/03/02	10	25.72	0	0.00	25.76	10	3,122	0.32%
2018/02/27	1	25.98	0	0.00	25.95	1	3,142	0.03%
2018/02/26	0	0.00	1	25.94	25.98	-1	3,133	-0.03%
2018/02/23	0	0.00	1	25.74	25.80	-1	3,089	-0.03%
2018/02/21	0	0.00	1	25.60	25.72	-1	3,099	-0.03%
2018/02/12	1	25.19	0	0.00	25.15	1	3,108	0.03%
2018/02/09	7	24.88	0	0.00	25.50	7	3,102	0.23%
2018/02/08	2	25.43	0	0.00	25.50	2	3,072	0.07%
2018/02/07	2	25.36	0	0.00	25.43	2	3,121	0.06%
2018/02/06	5	25.03	0	0.00	24.99	5	3,135	0.16%
2018/02/01	0	0.00	5	26.49	26.42	-5	3,119	-0.16%
2018/01/31	1	26.38	0	0.00	26.45	1	3,123	0.03%
2018/01/29	0	0.00	7	26.79	26.80	-7	3,093	-0.23%
2018/01/25	0	0.00	2	26.60	26.45	-2	2,973	-0.07%
2018/01/24	0	0.00	1	26.35	26.32	-1	2,899	-0.03%
2018/01/23	0	0.00	8	26.24	26.20	-8	2,797	-0.29%
2018/01/22	0	0.00	1	26.25	26.25	-1	2,888	-0.03%
2018/01/18	0	0.00	6	26.09	26.02	-6	2,819	-0.21%
2018/01/16	0	0.00	1	25.79	25.80	-1	2,680	-0.04%
2018/01/05	5	25.40	1	25.43	25.44	4	2,548	0.16%
2018/01/03	0	0.00	1	25.24	25.31	-1	2,543	-0.04%
2018/01/02	0	0.00	4	25.08	25.13	-4	2,504	-0.16%