元大高股息 (0056)-元富-板橋券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市
3444人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－元富-板橋券商分點個股進出

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-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.5	37.42	30.3	37.46	37.33	-28.8	32,291	-0.09%
2024/11/21	12.3	37.05	0	0.00	37.10	12.3	32,283	0.04%
2024/11/20	8.6	37.21	1	37.06	37.10	7.6	32,075	0.02%
2024/11/19	6.1	37.18	0.3	37.30	37.25	5.9	31,902	0.02%
2024/11/18	37.7	37.01	0	0.00	37.00	37.7	31,696	0.12%
2024/11/15	9.5	37.13	1	37.11	37.14	8.5	31,188	0.03%
2024/11/14	41.7	37.12	9	37.15	37.08	32.7	31,246	0.10%
2024/11/13	12.6	37.38	1	37.32	37.49	11.6	30,369	0.04%
2024/11/12	64.6	37.61	4.1	37.65	37.52	60.5	29,998	0.20%
2024/11/11	14.7	38.03	0	0.00	38.08	14.7	29,138	0.05%
2024/11/08	2.5	38.33	4	38.25	38.13	-1.5	28,899	-0.01%
2024/11/07	1.6	38.03	47	38.03	38.16	-45.4	28,964	-0.16%
2024/11/06	7	37.80	14.1	37.90	37.79	-7.1	28,982	-0.02%
2024/11/05	31.6	37.42	1.4	37.59	37.68	30.2	29,104	0.10%
2024/11/04	7.8	37.34	109	37.35	37.48	-101.2	30,076	-0.34%	大賣/鉅額交易
2024/11/01	24.8	36.94	2	36.93	37.34	22.8	31,838	0.07%
2024/10/30	28.9	37.42	1	37.50	37.42	27.9	31,978	0.09%
2024/10/29	84.9	37.46	0.1	37.38	37.49	84.8	31,775	0.27%
2024/10/28	118	38.03	4	38.03	37.94	114	30,990	0.37%	大買/鉅額交易
2024/10/25	2.6	37.92	0	0.00	37.97	2.6	31,363	0.01%
2024/10/24	59.1	37.84	0	0.00	37.81	59.1	32,058	0.18%
2024/10/23	24.2	38.06	0	0.00	38.01	24.2	32,708	0.07%
2024/10/22	5.4	38.14	2.2	38.04	38.16	3.3	32,661	0.01%
2024/10/21	9.1	38.16	3.4	38.15	38.09	5.7	33,633	0.02%
2024/10/18	32.8	38.08	7	38.22	38.06	25.8	34,340	0.08%
2024/10/17	46.5	38.05	5.2	38.04	38.12	41.3	34,334	0.12%
2024/10/16	128.4	38.84	28	38.97	39.02	100.4	34,050	0.29%	大買/
2024/10/15	20.8	39.05	468.8	39.00	39.10	-448	33,632	-1.33%	大賣/鉅額交易
2024/10/14	31.9	38.62	106.7	38.60	38.70	-74.8	34,111	-0.22%	大賣/
2024/10/11	129.5	38.62	4.1	38.64	38.60	125.4	34,137	0.37%	大買/鉅額交易
2024/10/09	130.2	38.45	2	38.55	38.43	128.2	33,980	0.38%	大買/鉅額交易
2024/10/08	145.6	38.22	0.1	38.33	38.43	145.5	33,813	0.43%	大買/鉅額交易
2024/10/07	157.1	38.54	7.2	38.55	38.64	149.9	33,414	0.45%	大買/鉅額交易
2024/10/04	111.5	38.33	7.3	38.37	38.35	104.3	33,221	0.31%	大買/鉅額交易
2024/10/01	127	38.52	5	38.55	38.57	122	32,581	0.37%	大買/鉅額交易
2024/09/30	98	38.71	22	38.86	38.66	76	32,043	0.24%
2024/09/27	1.6	38.94	20.1	38.99	39.01	-18.5	31,992	-0.06%
2024/09/26	3	38.88	30.5	38.95	38.75	-27.5	32,850	-0.08%
2024/09/25	1.6	38.68	42.4	38.63	38.73	-40.8	33,646	-0.12%
2024/09/24	8.7	38.09	1.2	38.14	38.24	7.5	33,709	0.02%
2024/09/23	7.7	38.26	1.8	38.26	38.25	5.9	33,817	0.02%
2024/09/20	3.1	38.24	6	38.31	38.15	-2.9	34,146	-0.01%
2024/09/19	18.8	37.90	2	37.80	37.97	16.8	34,336	0.05%
2024/09/18	12.2	37.77	4	37.83	37.72	8.2	34,587	0.02%
2024/09/16	3.2	37.92	0	0.00	37.98	3.2	34,423	0.01%
2024/09/13	2.3	37.80	0.2	37.82	37.82	2.1	34,476	0.01%
2024/09/12	3.7	37.62	20.3	37.60	37.77	-16.6	34,624	-0.05%
2024/09/11	9.6	37.20	1	37.22	37.15	8.6	34,675	0.02%
2024/09/10	29.9	37.21	0	0.00	37.18	29.9	34,657	0.09%
2024/09/09	17.5	37.26	12	37.26	37.66	5.5	34,280	0.02%
2024/09/06	0.6	37.69	12.4	37.86	37.87	-11.8	34,090	-0.03%
2024/09/05	21.3	37.72	1	37.88	37.63	20.2	33,990	0.06%
2024/09/04	64	37.59	0	0.00	37.59	64	33,957	0.19%
2024/09/03	4.8	38.99	1.9	39.09	38.98	2.9	32,915	0.01%
2024/09/02	7.5	39.13	41.1	39.10	39.06	-33.6	33,026	-0.10%
2024/08/30	5.6	39.09	21	39.07	39.06	-15.4	33,193	-0.05%
2024/08/29	7.5	38.87	51	39.01	39.01	-43.5	33,286	-0.13%
2024/08/28	2.5	38.89	27.6	38.95	38.99	-25.1	33,323	-0.08%
2024/08/27	3.6	38.79	0	0.00	38.87	3.6	33,520	0.01%
2024/08/26	1.6	39.07	136.2	39.08	39.02	-134.6	33,677	-0.40%	大賣/鉅額交易
2024/08/23	3.2	38.29	0	0.00	38.61	3.2	33,641	0.01%
2024/08/22	5.9	38.60	4.1	38.60	38.58	1.8	33,645	0.01%
2024/08/21	21.1	38.65	0	0.00	38.66	21.1	34,132	0.06%
2024/08/20	5.2	39.00	12.5	39.00	38.91	-7.4	34,163	-0.02%
2024/08/19	17.3	38.84	2.9	38.96	38.83	14.4	34,359	0.04%
2024/08/16	13.8	38.73	20.2	38.76	38.82	-6.4	34,635	-0.02%
2024/08/15	17	38.27	0.3	38.38	38.17	16.8	34,293	0.05%
2024/08/14	5.3	38.34	16.2	38.42	38.36	-10.9	34,342	-0.03%
2024/08/13	5.7	37.93	16	38.06	37.98	-10.3	34,322	-0.03%
2024/08/12	2.9	37.87	3.3	37.93	37.88	-0.4	34,454	0.00%
2024/08/09	12.2	37.39	18	37.58	37.35	-5.8	34,528	-0.02%
2024/08/08	119.3	36.61	0	0.00	36.77	119.3	34,402	0.35%	大買/鉅額交易
2024/08/07	12.1	36.59	27	36.95	36.99	-14.9	34,260	-0.04%
2024/08/06	49.9	35.17	21	35.74	35.81	28.9	33,982	0.09%
2024/08/05	102.6	35.56	157.8	35.69	35.11	-55.2	32,829	-0.17%	大買/大賣/
2024/08/02	42.1	38.16	2.4	38.03	38.00	39.7	30,893	0.13%
2024/08/01	8.5	38.94	15.2	38.97	39.15	-6.7	30,172	-0.02%
2024/07/31	17.7	38.24	36	38.31	38.37	-18.3	30,161	-0.06%
2024/07/30	53.4	37.88	3.9	37.86	38.37	49.5	29,935	0.17%
2024/07/29	50.1	38.65	2.7	38.76	38.42	47.4	29,326	0.16%
2024/07/26	116.3	38.52	4	38.65	38.82	112.3	28,488	0.39%	大買/鉅額交易
2024/07/23	14.8	39.41	5.2	39.38	39.47	9.6	27,170	0.04%
2024/07/22	165.4	39.04	18.4	39.07	39.04	147.1	26,876	0.55%	大買/鉅額交易
2024/07/19	282.7	39.89	9.1	39.87	39.81	273.6	25,911	1.06%	大買/鉅額交易
2024/07/18	57.4	40.34	40.4	40.26	40.40	16.9	25,163	0.07%
2024/07/17	60.8	41.09	1	41.26	41.00	59.8	24,503	0.24%
2024/07/16	53.9	41.26	0.8	41.35	41.30	53.1	24,409	0.22%
2024/07/15	779	42.27	31	42.32	42.37	748	25,086	2.98%	大買/鉅額交易
2024/07/12	34	42.40	128	42.41	42.39	-94	24,909	-0.38%	大賣/
2024/07/11	16.5	42.66	11.5	42.70	42.65	5.1	25,598	0.02%
2024/07/10	24.1	42.29	6	42.27	42.34	18.1	27,066	0.07%
2024/07/09	61.1	42.06	1.9	42.10	42.09	59.2	27,738	0.21%
2024/07/08	11.6	41.98	6.1	42.12	42.14	5.4	27,493	0.02%
2024/07/05	30	41.94	1.1	41.94	41.94	28.9	27,341	0.11%
2024/07/04	13.9	41.85	13.8	41.87	41.88	0.1	27,085	0.00%
2024/07/03	12	41.41	9.5	41.39	41.42	2.5	26,816	0.01%
2024/07/02	46.4	41.04	0	0.00	41.10	46.4	26,714	0.17%
2024/07/01	21.4	41.38	0.3	41.39	41.35	21.1	25,929	0.08%
2024/06/28	1.1	41.32	1	41.21	41.12	0.1	25,162	0.00%
2024/06/27	3.6	40.98	1.1	40.99	40.91	2.5	25,197	0.01%
2024/06/26	1.9	41.15	4.5	41.48	41.20	-2.6	25,105	-0.01%
2024/06/25	6.9	41.08	0.1	41.25	41.30	6.9	24,778	0.03%
2024/06/24	9.1	41.48	0	41.45	41.41	9.1	24,604	0.04%
2024/06/21	0.3	41.75	2.2	41.94	41.90	-1.9	24,658	-0.01%
2024/06/20	7.1	41.82	3	41.80	41.95	4.1	24,702	0.02%
2024/06/19	11.7	41.47	47	41.43	41.52	-35.3	24,861	-0.14%
2024/06/18	4.4	40.90	8	40.91	40.96	-3.6	24,809	-0.01%
2024/06/17	4.8	40.75	3.1	40.65	40.79	1.7	25,013	0.01%
2024/06/14	3.8	40.53	5.3	40.51	40.55	-1.5	25,218	-0.01%
2024/06/13	1.6	40.34	52	40.35	40.42	-50.4	25,502	-0.20%
2024/06/12	2.9	39.96	6.7	39.96	39.97	-3.8	25,595	-0.01%
2024/06/11	7.2	40.00	2	39.96	39.95	5.2	25,805	0.02%
2024/06/07	1.6	40.04	0.1	40.04	40.01	1.5	25,867	0.01%
2024/06/06	16	39.87	63	40.02	40.05	-47	26,073	-0.18%
2024/06/05	34.4	39.89	1	39.83	39.86	33.4	26,194	0.13%
2024/06/04	4.6	40.05	1	40.01	40.01	3.6	26,673	0.01%
2024/06/03	4.1	40.21	6	40.29	40.32	-1.9	26,970	-0.01%
2024/05/31	2.2	40.10	2.3	40.03	39.93	-0.2	27,267	0.00%
2024/05/30	9.2	40.10	370	40.11	40.03	-360.8	27,391	-1.32%	大賣/鉅額交易
2024/05/29	5.1	40.65	4.9	40.62	40.59	0.2	27,695	0.00%
2024/05/28	7.4	40.82	1.6	40.79	40.81	5.8	27,722	0.02%
2024/05/27	1.3	40.57	15.3	40.71	40.74	-14	27,745	-0.05%
2024/05/24	0.8	39.97	2.6	40.06	40.10	-1.8	27,490	-0.01%
2024/05/23	3.2	39.98	26.7	40.08	40.01	-23.5	27,610	-0.09%
2024/05/22	2.4	39.97	21	39.97	40.04	-18.6	27,763	-0.07%
2024/05/21	2.1	39.50	0.6	39.57	39.50	1.5	27,717	0.01%
2024/05/20	3.4	39.66	7	39.62	39.66	-3.6	27,847	-0.01%
2024/05/17	7.8	39.51	0.8	39.62	39.51	7	28,163	0.02%
2024/05/16	12.6	39.60	5.8	39.62	39.60	6.8	28,312	0.02%
2024/05/15	5.2	39.39	19	39.53	39.30	-13.8	28,593	-0.05%
2024/05/14	17.3	39.23	4	39.20	39.26	13.3	29,207	0.05%
2024/05/13	22.9	39.03	1	39.03	39.04	21.9	29,257	0.07%
2024/05/10	32.1	38.84	12	38.97	39.04	20.1	29,446	0.07%
2024/05/09	73.2	38.92	10	38.92	38.92	63.2	29,421	0.21%
2024/05/08	6.3	38.93	0	0.00	39.02	6.3	29,501	0.02%
2024/05/07	37	38.83	42	38.94	38.97	-5	29,676	-0.02%
2024/05/06	7.3	38.81	0.5	38.85	38.88	6.9	29,727	0.02%
2024/05/03	1.8	38.58	7.1	38.69	38.45	-5.3	29,694	-0.02%
2024/05/02	26.2	38.16	3	38.00	38.35	23.2	29,894	0.08%
2024/04/30	7.4	38.33	0.1	38.36	38.32	7.3	29,995	0.02%
2024/04/29	3.7	38.30	0.2	38.16	38.34	3.4	30,224	0.01%
2024/04/26	0.2	37.81	2.1	37.80	37.69	-1.9	30,421	-0.01%
2024/04/25	9	37.48	0	0.00	37.51	9	30,629	0.03%
2024/04/24	15.1	37.71	1.9	37.75	37.85	13.2	31,019	0.04%
2024/04/23	7.4	37.07	3	37.20	37.12	4.3	32,830	0.01%
2024/04/22	49.3	37.03	128.6	37.10	36.92	-79.3	34,650	-0.23%	大賣/
2024/04/19	156.8	37.26	14	37.21	37.27	142.8	34,860	0.41%	大買/鉅額交易
2024/04/18	46.4	38.17	13.2	38.24	38.18	33.2	33,506	0.10%
2024/04/17	94.2	38.87	3.1	38.88	38.94	91.1	32,984	0.28%
2024/04/16	253.8	38.74	10	38.54	38.49	243.8	32,116	0.76%	大買/鉅額交易
2024/04/15	92.6	39.64	2.1	39.67	39.62	90.5	30,685	0.29%
2024/04/12	3.4	40.02	20.2	40.00	39.98	-16.8	30,281	-0.06%
2024/04/11	18.2	39.92	0.1	40.03	40.09	18.1	30,433	0.06%
2024/04/10	3.5	40.25	4.3	40.24	40.20	-0.8	30,557	0.00%
2024/04/09	5.2	39.99	8	39.99	39.99	-2.8	31,635	-0.01%
2024/04/08	82.1	39.72	3.7	39.91	39.92	78.4	31,929	0.25%
2024/04/03	21.8	39.76	0	0.00	39.75	21.8	31,830	0.07%
2024/04/02	13.1	39.83	11	39.88	39.88	2.1	31,934	0.01%
2024/04/01	12.9	39.69	17.2	39.83	39.59	-4.3	32,441	-0.01%
2024/03/29	4.5	39.68	14.1	39.87	39.86	-9.7	32,753	-0.03%
2024/03/28	1.8	39.60	18.5	39.60	39.74	-16.7	32,919	-0.05%
2024/03/27	9	39.54	5.5	39.35	39.55	3.5	33,013	0.01%
2024/03/26	13.4	39.00	62.4	39.49	39.24	-49	33,076	-0.15%
2024/03/25	2.1	39.77	6.2	39.75	39.62	-4.1	33,059	-0.01%
2024/03/22	3.3	39.82	5	40.03	39.80	-1.7	33,201	-0.01%
2024/03/21	2	39.77	11	39.81	39.93	-9	33,133	-0.03%
2024/03/20	7.9	39.87	0.2	39.99	39.63	7.7	33,302	0.02%
2024/03/19	12.8	39.70	2.7	39.61	39.70	10.1	33,682	0.03%
2024/03/18	6.1	39.09	28.5	39.14	39.36	-22.3	34,225	-0.07%
2024/03/15	4	38.83	20	38.87	39.02	-16	34,152	-0.05%
2024/03/14	7.3	38.81	2.5	38.87	38.72	4.8	33,922	0.01%
2024/03/13	2.2	39.02	22	39.07	39.08	-19.8	33,830	-0.06%
2024/03/12	0.4	38.81	5.5	38.80	38.99	-5	33,698	-0.01%
2024/03/11	6.5	38.48	22.9	38.48	38.43	-16.5	33,783	-0.05%
2024/03/08	8.8	38.69	21.2	38.95	38.45	-12.4	33,669	-0.04%
2024/03/07	4.8	38.65	24.1	38.65	38.68	-19.3	33,152	-0.06%
2024/03/06	3.5	38.50	17.4	38.29	38.53	-13.9	32,892	-0.04%
2024/03/05	2.8	38.00	7.8	38.05	38.16	-4.9	32,576	-0.02%
2024/03/04	1.8	38.10	25	38.08	38.00	-23.2	32,498	-0.07%
2024/03/01	1.8	37.77	1	37.79	37.74	0.8	32,039	0.00%
2024/02/29	4.3	37.55	14.1	37.59	37.70	-9.8	32,168	-0.03%
2024/02/27	5.2	37.40	24.1	37.45	37.51	-18.8	32,028	-0.06%
2024/02/26	3	37.62	4.5	37.61	37.68	-1.5	31,870	0.00%
2024/02/23	3.9	37.74	38.1	37.81	37.59	-34.1	31,783	-0.11%
2024/02/22	3.5	37.54	20	37.55	37.65	-16.5	32,100	-0.05%
2024/02/21	10.2	37.34	3.1	37.30	37.29	7.1	31,762	0.02%
2024/02/20	1.1	37.38	16.3	37.37	37.39	-15.1	31,741	-0.05%
2024/02/19	13.6	37.12	40	37.06	37.14	-26.4	31,436	-0.08%
2024/02/16	7.5	37.12	35	37.10	37.07	-27.5	31,677	-0.09%
2024/02/15	5.1	36.85	48.1	36.89	36.86	-43	31,353	-0.14%
2024/02/05	2.4	36.35	8.3	36.44	36.45	-5.9	30,608	-0.02%
2024/02/02	1.4	36.49	15	36.52	36.45	-13.6	30,525	-0.04%
2024/02/01	4	36.29	1.3	36.28	36.30	2.8	30,337	0.01%
2024/01/31	17.4	36.19	0	0.00	36.20	17.4	30,544	0.06%
2024/01/30	0.9	36.35	19	36.36	36.36	-18.1	30,496	-0.06%
2024/01/29	31.4	36.17	35.1	36.30	36.28	-3.8	30,526	-0.01%
2024/01/26	11.8	36.09	1.2	36.19	36.07	10.6	30,394	0.03%
2024/01/25	1.2	36.33	58	36.32	36.29	-56.8	30,391	-0.19%
2024/01/24	5.2	36.26	12.3	36.30	36.23	-7.1	30,277	-0.02%
2024/01/23	12	36.19	14	36.17	36.20	-2	30,812	-0.01%
2024/01/22	1.2	36.14	6.2	36.10	36.14	-5	30,686	-0.02%
2024/01/19	7.9	35.31	8.1	35.38	35.65	-0.2	30,473	0.00%
2024/01/18	31.3	35.14	3	35.15	35.12	28.3	31,058	0.09%
2024/01/17	141.4	35.35	2	35.26	35.19	139.4	30,727	0.45%	大買/鉅額交易
2024/01/16	110.4	36.27	0	0.00	36.37	110.4	29,046	0.38%	大買/鉅額交易
2024/01/15	42.2	36.45	5	36.53	36.42	37.1	27,642	0.13%
2024/01/12	27.5	36.31	0	0.00	36.33	27.5	27,656	0.10%
2024/01/11	9.7	36.27	5.4	36.35	36.39	4.3	28,953	0.01%
2024/01/10	13.5	36.25	0	0.00	36.24	13.5	31,275	0.04%
2024/01/09	20.1	36.71	19.5	36.46	36.49	0.7	32,297	0.00%
2024/01/08	5	36.72	1.3	36.58	36.57	3.7	32,979	0.01%
2024/01/05	14.2	36.62	3	36.61	36.55	11.2	33,330	0.03%
2024/01/04	25.3	36.60	1	36.73	36.59	24.3	33,253	0.07%
2024/01/03	34	36.76	2.2	36.74	36.68	31.8	33,531	0.09%
2024/01/02	19.4	37.13	11	37.25	37.17	8.4	32,601	0.03%
2023/12/29	8.8	37.33	66.1	37.30	37.40	-57.3	32,410	-0.18%
2023/12/28	16.4	37.40	20.1	37.50	37.33	-3.7	32,806	-0.01%
2023/12/27	37.3	37.35	32.7	37.35	37.42	4.7	33,456	0.01%
2023/12/26	7.3	36.94	5.3	36.79	37.00	2	33,230	0.01%
2023/12/25	23.2	36.61	8.1	36.64	36.65	15.1	32,781	0.05%
2023/12/22	3.4	36.36	3	36.39	36.37	0.4	32,487	0.00%
2023/12/21	3.1	36.28	12	36.23	36.33	-8.9	32,461	-0.03%
2023/12/20	1.9	36.54	71	36.29	36.57	-69.1	32,376	-0.21%
2023/12/19	12.6	36.09	22	36.34	36.10	-9.4	32,120	-0.03%
2023/12/18	14.2	36.30	40	36.31	36.38	-25.8	32,281	-0.08%
2023/12/15	19.8	36.40	16.9	36.57	36.36	2.9	32,159	0.01%
2023/12/14	27.1	36.45	201.7	36.47	36.55	-174.5	31,933	-0.55%	大賣/鉅額交易
2023/12/13	2.3	36.01	52.3	35.97	36.06	-50	31,472	-0.16%
2023/12/12	1.4	35.58	6.3	35.64	35.58	-4.9	30,915	-0.02%
2023/12/11	4.1	35.47	2.6	35.49	35.47	1.5	30,849	0.00%
2023/12/08	2	35.47	7.4	35.46	35.42	-5.4	30,809	-0.02%
2023/12/07	0.5	35.29	7	35.26	35.25	-6.5	30,780	-0.02%
2023/12/06	2.2	35.34	64.4	35.32	35.31	-62.2	31,299	-0.20%
2023/12/05	30.5	35.00	12.5	34.98	35.05	18	31,001	0.06%
2023/12/04	5.3	35.19	15.1	35.20	35.19	-9.8	30,868	-0.03%
2023/12/01	28.8	35.10	2.4	35.13	35.13	26.5	30,932	0.09%
2023/11/30	22.1	34.98	23.5	35.03	35.08	-1.4	30,907	0.00%
2023/11/29	2.7	35.08	4.8	35.07	35.09	-2.1	30,961	-0.01%
2023/11/28	2.9	34.86	0	0.00	34.90	2.9	30,789	0.01%
2023/11/27	26.6	34.87	15	34.91	34.75	11.6	30,758	0.04%
2023/11/24	42.3	34.98	0	0.00	34.94	42.3	30,597	0.14%
2023/11/23	6.4	34.95	0.2	34.98	34.97	6.2	30,643	0.02%
2023/11/22	17.8	35.02	2.5	35.03	35.05	15.3	30,857	0.05%
2023/11/21	1.3	35.26	30.2	35.25	35.30	-28.9	31,044	-0.09%
2023/11/20	4.7	34.86	1.4	34.87	34.90	3.3	31,152	0.01%
2023/11/17	4	34.83	1	34.83	34.82	3	31,201	0.01%
2023/11/16	2.4	34.82	1.8	34.81	34.77	0.6	31,282	0.00%
2023/11/15	12.8	34.90	3.3	35.09	34.83	9.5	31,235	0.03%
2023/11/14	5.7	34.69	7.2	34.70	34.68	-1.4	31,232	0.00%
2023/11/13	1.5	34.59	15.4	34.69	34.54	-13.9	31,300	-0.04%
2023/11/10	1.1	34.35	5	34.40	34.43	-3.9	31,543	-0.01%
2023/11/09	1.8	34.50	0.1	34.52	34.55	1.7	31,693	0.01%
2023/11/08	1.6	34.57	18.2	34.53	34.54	-16.6	32,047	-0.05%
2023/11/07	4.1	34.22	13.1	34.18	34.23	-9	32,009	-0.03%
2023/11/06	0.7	34.25	8.5	34.16	34.24	-7.8	32,783	-0.02%
2023/11/03	3.3	33.68	4	33.70	33.69	-0.7	32,772	0.00%
2023/11/02	1.2	33.48	16.1	33.50	33.52	-14.9	33,164	-0.05%
2023/11/01	16	32.78	6	32.84	32.89	10	33,528	0.03%
2023/10/31	40.1	32.88	5	32.86	32.69	35.1	34,305	0.10%
2023/10/30	4.3	33.18	2	33.24	33.23	2.3	35,099	0.01%
2023/10/27	10.1	33.16	0.5	33.12	33.13	9.6	35,971	0.03%
2023/10/26	51.5	33.02	1	33.05	33.10	50.5	37,274	0.14%
2023/10/25	16.3	33.63	10.2	33.66	33.62	6.1	37,595	0.02%
2023/10/24	15.9	33.10	1	33.28	33.47	14.9	38,032	0.04%
2023/10/23	19.3	33.14	3	33.21	33.08	16.3	38,620	0.04%
2023/10/20	56.8	33.18	2	33.32	33.40	54.8	39,802	0.14%
2023/10/19	89	33.54	13.4	33.55	33.65	75.6	41,284	0.18%
2023/10/18	142.2	34.87	4	34.87	34.90	138.2	40,573	0.34%	大買/鉅額交易
2023/10/17	67.3	35.39	2	35.61	35.27	65.3	38,508	0.17%
2023/10/16	95.2	35.47	11	35.52	35.52	84.2	38,342	0.22%
2023/10/13	111	35.71	0.1	35.84	35.72	110.9	38,793	0.29%	大買/鉅額交易
2023/10/12	13.8	35.95	42.2	35.96	35.98	-28.4	39,925	-0.07%
2023/10/11	46.2	35.77	44.8	36.09	35.78	1.4	41,376	0.00%
2023/10/06	1.5	35.75	0.1	35.75	35.79	1.4	42,535	0.00%
2023/10/05	36.3	35.55	25.2	35.63	35.69	11.1	43,168	0.03%
2023/10/04	30.2	35.23	2	35.20	35.39	28.2	43,474	0.06%
2023/10/03	29.1	35.82	1.2	35.91	35.60	27.9	43,353	0.06%
2023/10/02	16.6	35.69	23.3	35.72	35.74	-6.7	43,325	-0.02%
2023/09/28	3	35.04	7	35.06	35.06	-4	43,861	-0.01%
2023/09/27	12.8	34.74	3	34.79	34.87	9.8	44,651	0.02%
2023/09/26	13.5	34.85	0	0.00	34.76	13.5	45,761	0.03%
2023/09/25	8.6	35.01	11	34.99	35.08	-2.4	46,125	-0.01%
2023/09/22	18.9	34.78	6	34.68	34.89	12.9	46,174	0.03%
2023/09/21	38.7	34.63	1.1	34.57	34.70	37.6	46,266	0.08%
2023/09/20	27.1	35.14	0.1	35.06	35.05	27.1	45,945	0.06%
2023/09/19	16	35.18	0	0.00	35.14	16	46,493	0.03%
2023/09/18	16.2	35.30	21	35.33	35.31	-4.8	46,664	-0.01%
2023/09/15	3.1	35.49	28.4	35.54	35.58	-25.4	46,803	-0.05%
2023/09/14	5.9	35.26	28.1	35.25	35.31	-22.2	46,953	-0.05%
2023/09/13	5.2	34.79	0	0.00	34.86	5.2	47,064	0.01%
2023/09/12	12.9	34.80	13.8	34.83	34.80	-0.9	47,518	0.00%
2023/09/11	41.5	34.88	158.9	35.30	34.79	-117.4	48,056	-0.24%	大賣/鉅額交易
2023/09/08	157	35.37	18.2	35.34	35.42	138.8	47,956	0.29%	大買/鉅額交易
2023/09/07	7.2	35.45	0	0.00	35.45	7.2	48,886	0.01%
2023/09/06	4.6	35.56	15	35.54	35.60	-10.4	49,568	-0.02%
2023/09/05	4.3	35.30	33	35.35	35.43	-28.7	49,852	-0.06%
2023/09/04	5.6	35.11	1	35.11	35.27	4.6	50,141	0.01%
2023/09/01	14.1	35.16	10	35.28	35.12	4.1	50,299	0.01%
2023/08/31	0.8	35.28	10.2	35.21	35.31	-9.4	50,522	-0.02%
2023/08/30	0.7	35.37	2.1	35.42	35.35	-1.5	50,824	0.00%
2023/08/29	4.4	35.16	0.1	35.01	35.16	4.2	51,337	0.01%
2023/08/28	7.7	34.95	8.5	35.13	35.06	-0.8	51,398	0.00%
2023/08/25	22	35.28	1.1	35.45	35.14	20.9	51,319	0.04%
2023/08/24	3.5	35.85	28.6	36.06	35.76	-25	51,396	-0.05%
2023/08/23	2	35.37	10.6	35.31	35.43	-8.6	51,458	-0.02%
2023/08/22	1.2	35.15	12.1	35.18	35.11	-10.9	52,007	-0.02%
2023/08/21	0.9	34.86	7	35.00	34.85	-6.1	52,135	-0.01%
2023/08/18	17.4	34.99	7.2	35.12	34.84	10.2	52,121	0.02%
2023/08/17	5.5	35.01	18.1	35.16	35.33	-12.6	51,806	-0.02%
2023/08/16	4.7	34.98	11.3	34.95	35.14	-6.6	51,736	-0.01%
2023/08/15	15.6	34.83	30	34.91	34.85	-14.4	51,873	-0.03%
2023/08/14	39.5	34.27	4.4	34.50	34.28	35.2	52,221	0.07%
2023/08/11	9.7	34.64	5.8	34.69	34.56	3.9	52,016	0.01%
2023/08/10	32.5	34.61	4	34.79	34.43	28.5	52,010	0.05%
2023/08/09	6.1	35.37	7.2	35.63	35.35	-1.1	51,239	0.00%
2023/08/08	14.8	35.39	12	35.56	35.59	2.8	50,991	0.01%
2023/08/07	5.1	35.54	27.1	35.41	35.70	-22.1	50,577	-0.04%
2023/08/04	8.3	34.65	12	34.48	34.74	-3.7	50,055	-0.01%
2023/08/02	59.7	34.88	53.1	34.68	34.51	6.5	49,160	0.01%
2023/08/01	12.3	35.63	6.2	35.43	35.73	6.1	47,781	0.01%
2023/07/31	17.5	36.41	45.7	36.16	35.74	-28.1	46,827	-0.06%
2023/07/28	7.7	36.16	28.1	36.33	36.58	-20.4	45,368	-0.04%
2023/07/27	7.2	36.23	11.2	36.33	36.10	-4	44,245	-0.01%
2023/07/26	11.1	36.08	69.1	36.03	36.02	-58	43,693	-0.13%
2023/07/25	13	36.39	40.3	36.38	36.05	-27.3	42,844	-0.06%
2023/07/24	8	35.72	65.2	35.86	35.99	-57.3	41,141	-0.14%
2023/07/21	10.6	34.45	47.9	35.02	35.26	-37.3	39,128	-0.10%
2023/07/20	8.4	34.41	9	34.64	34.71	-0.6	38,945	0.00%
2023/07/19	35.6	34.61	70.8	35.00	34.36	-35.2	38,430	-0.09%
2023/07/18	67.9	35.41	49.3	35.59	35.11	18.7	37,308	0.05%
2023/07/17	49.7	35.89	162.2	35.85	35.94	-112.5	35,892	-0.31%	大賣/鉅額交易
2023/07/14	5.5	35.36	38.4	35.36	35.54	-32.9	33,984	-0.10%
2023/07/13	50.2	34.86	260.5	35.36	34.82	-210.3	32,411	-0.65%	大賣/鉅額交易
2023/07/12	50.5	34.13	38.8	34.13	34.30	11.7	30,636	0.04%
2023/07/11	61.9	33.58	27.1	33.74	33.80	34.8	29,710	0.12%
2023/07/10	13.4	33.17	8.3	33.18	33.18	5.1	29,355	0.02%
2023/07/07	152.7	33.16	2.2	33.20	33.08	150.4	28,963	0.52%	大買/鉅額交易
2023/07/06	50.4	33.48	17.2	33.43	33.34	33.2	28,125	0.12%
2023/07/05	80.4	33.76	9.4	33.88	33.71	71	27,144	0.26%
2023/07/04	120	33.70	23.4	33.69	33.91	96.6	26,313	0.37%	大買/
2023/07/03	48.3	33.18	257.8	33.32	33.24	-209.5	25,368	-0.83%	大賣/鉅額交易
2023/06/30	13.7	32.57	4	32.61	32.67	9.7	25,119	0.04%
2023/06/29	7.9	32.44	5	32.50	32.53	2.9	25,191	0.01%
2023/06/28	31.4	32.36	42	32.34	32.30	-10.6	25,050	-0.04%
2023/06/27	32.4	32.37	19.2	32.20	32.18	13.1	25,112	0.05%
2023/06/26	8.6	32.76	4.1	32.71	32.77	4.5	24,721	0.02%
2023/06/21	11.5	32.79	6.6	32.63	32.83	4.9	24,714	0.02%
2023/06/20	54.2	32.52	33.2	32.47	32.48	21	24,470	0.09%
2023/06/19	24.3	32.70	55.6	32.72	32.73	-31.3	24,190	-0.13%
2023/06/16	35.1	32.74	7.7	32.83	32.78	27.4	23,898	0.11%
2023/06/15	23.9	32.61	17.6	32.65	32.69	6.2	23,537	0.03%
2023/06/14	40.7	32.30	11.2	32.30	32.32	29.6	23,053	0.13%
2023/06/13	26.6	32.09	18.4	32.08	32.20	8.2	22,990	0.04%
2023/06/12	25.6	31.85	30.4	31.79	31.78	-4.8	22,212	-0.02%
2023/06/09	20.7	31.72	47.5	31.66	31.78	-26.8	21,791	-0.12%
2023/06/08	36.6	31.35	17.3	31.37	31.24	19.3	21,944	0.09%
2023/06/07	47.7	31.31	16.2	31.35	31.46	31.5	22,078	0.14%
2023/06/06	32.9	31.10	21	31.13	31.15	11.9	22,001	0.05%
2023/06/05	44.6	31.05	6.9	31.06	31.10	37.8	21,934	0.17%
2023/06/02	33.3	30.99	8.1	30.98	30.93	25.2	21,734	0.12%
2023/06/01	18.7	30.41	16	30.43	30.47	2.7	21,375	0.01%
2023/05/31	7.7	30.47	5	30.46	30.49	2.7	21,387	0.01%
2023/05/30	51.6	30.58	1.2	30.53	30.52	50.4	21,242	0.24%
2023/05/29	43.9	30.63	5	30.63	30.65	38.9	20,974	0.19%
2023/05/26	5.1	30.05	43.4	30.10	30.13	-38.3	20,701	-0.18%
2023/05/25	5.5	29.73	13	29.76	29.78	-7.5	20,433	-0.04%
2023/05/24	2.5	29.33	13	29.33	29.43	-10.5	20,364	-0.05%
2023/05/23	8.5	29.35	9.3	29.33	29.37	-0.8	20,586	0.00%
2023/05/22	3.6	29.38	0.5	29.35	29.35	3.1	20,555	0.02%
2023/05/19	1.2	29.25	56.4	29.25	29.31	-55.2	20,426	-0.27%
2023/05/18	0.3	29.04	35.3	29.01	29.05	-35	20,315	-0.17%
2023/05/17	1.5	28.73	21	28.81	28.76	-19.5	19,833	-0.10%
2023/05/16	10.8	28.68	1.1	28.67	28.65	9.7	19,596	0.05%
2023/05/15	6.7	28.35	0	0.00	28.42	6.7	19,581	0.03%
2023/05/12	8.5	28.33	0.2	28.27	28.45	8.3	19,709	0.04%
2023/05/11	17.3	28.46	0	0.00	28.40	17.3	19,730	0.09%
2023/05/10	4.4	28.54	10.5	28.52	28.54	-6.1	19,819	-0.03%
2023/05/09	3.3	28.64	4	28.60	28.64	-0.7	19,838	0.00%
2023/05/08	0.8	28.70	2.1	28.60	28.67	-1.3	20,137	-0.01%
2023/05/05	1.2	28.46	0	0.00	28.47	1.2	20,193	0.01%
2023/05/04	6.3	28.36	15	28.44	28.45	-8.7	20,512	-0.04%
2023/05/03	9.4	28.38	0.2	28.39	28.42	9.2	20,639	0.04%
2023/05/02	3.2	28.38	2.3	28.39	28.44	0.8	20,848	0.00%
2023/04/28	5.5	28.20	2.1	28.22	28.23	3.4	21,218	0.02%
2023/04/27	2	27.96	7	27.85	28.02	-5	21,247	-0.02%
2023/04/26	16	27.68	0	0.00	27.84	16	21,374	0.07%
2023/04/25	38.7	27.92	0	0.00	27.80	38.7	21,169	0.18%
2023/04/24	1.2	28.14	4.3	28.25	28.27	-3.1	20,386	-0.02%
2023/04/21	26.4	28.26	0	0.00	28.19	26.4	20,417	0.13%
2023/04/20	8.9	28.44	0	0.00	28.43	8.9	20,440	0.04%
2023/04/19	11.2	28.59	2.4	28.65	28.55	8.7	20,772	0.04%
2023/04/18	10.8	28.67	3	28.68	28.67	7.8	20,861	0.04%
2023/04/17	2.6	28.83	253.1	28.74	28.80	-250.5	20,763	-1.21%	大賣/鉅額交易
2023/04/14	29	28.70	101	28.70	28.74	-72	20,701	-0.35%	大賣/
2023/04/13	13.4	28.74	67	28.72	28.71	-53.6	20,739	-0.26%
2023/04/12	3.8	28.80	5	28.76	28.85	-1.2	20,533	-0.01%
2023/04/11	13	28.68	7	28.71	28.70	6	20,618	0.03%
2023/04/10	4.2	28.49	0	0.00	28.50	4.2	20,786	0.02%
2023/04/07	6.5	28.44	30	28.46	28.43	-23.5	20,709	-0.11%
2023/04/06	10.5	28.37	25.1	28.45	28.47	-14.6	20,739	-0.07%
2023/03/31	1.4	28.45	8	28.49	28.43	-6.6	20,527	-0.03%
2023/03/30	18.2	28.29	44	28.25	28.29	-25.8	20,270	-0.13%
2023/03/29	2.6	28.10	0	0.00	28.15	2.6	20,139	0.01%
2023/03/28	12.6	28.13	5	28.11	28.06	7.6	20,445	0.04%
2023/03/27	7.6	28.24	108.5	28.23	28.31	-100.9	20,288	-0.50%	大賣/
2023/03/24	1.6	28.21	34	28.20	28.26	-32.4	20,355	-0.16%
2023/03/23	1.1	28.16	3	28.10	28.12	-1.9	20,172	-0.01%
2023/03/22	6.8	28.02	18.3	28.03	28.05	-11.5	20,077	-0.06%
2023/03/21	5	27.86	0.1	27.84	27.84	4.9	19,992	0.02%
2023/03/20	3.1	27.75	0.1	27.77	27.76	3	20,057	0.02%
2023/03/17	35.5	27.59	1	27.56	27.76	34.5	19,971	0.17%
2023/03/16	78	27.45	6.1	27.51	27.50	72	20,002	0.36%
2023/03/15	4.3	27.75	2	27.78	27.66	2.3	19,828	0.01%
2023/03/14	10.7	27.68	1.4	27.71	27.66	9.2	20,028	0.05%
2023/03/13	4.7	27.65	24.4	27.80	27.93	-19.7	19,940	-0.10%
2023/03/10	20.7	27.93	120	27.93	27.86	-99.3	19,434	-0.51%	大賣/
2023/03/09	3.3	28.26	1.2	28.27	28.24	2.1	19,250	0.01%
2023/03/08	58.2	28.26	6.3	28.29	28.37	51.9	19,260	0.27%
2023/03/07	11.4	28.26	3.1	28.29	28.38	8.3	19,170	0.04%
2023/03/06	3.4	28.27	9.2	28.18	28.25	-5.8	19,336	-0.03%
2023/03/03	4.5	27.95	10	27.94	27.95	-5.5	19,265	-0.03%
2023/03/02	3.3	27.69	11	27.72	27.78	-7.7	19,261	-0.04%
2023/03/01	14.8	27.61	112.2	27.60	27.72	-97.5	19,262	-0.51%	大賣/
2023/02/24	3.7	27.72	6	27.71	27.67	-2.3	19,252	-0.01%
2023/02/23	22.6	27.64	12.1	27.71	27.74	10.5	18,853	0.06%
2023/02/22	5.5	27.38	4.4	27.31	27.40	1.2	18,630	0.01%
2023/02/21	15.7	27.52	16	27.54	27.53	-0.3	18,676	0.00%
2023/02/20	4.3	27.42	12	27.38	27.41	-7.7	18,848	-0.04%
2023/02/17	12	27.22	4.6	27.23	27.24	7.4	19,228	0.04%
2023/02/16	4.8	27.31	12	27.32	27.33	-7.2	19,710	-0.04%
2023/02/15	14.5	27.10	24.8	27.11	27.05	-10.2	19,842	-0.05%
2023/02/14	2.8	27.12	2	27.14	27.13	0.7	19,890	0.00%
2023/02/13	8	26.92	13	26.88	26.97	-5	20,252	-0.02%
2023/02/10	4.8	27.07	5	27.07	27.02	-0.2	20,463	0.00%
2023/02/09	2.5	27.17	0.5	27.16	27.15	2	20,644	0.01%
2023/02/08	2.6	27.14	2	27.11	27.15	0.6	20,772	0.00%
2023/02/07	3.1	26.92	2.7	26.94	26.94	0.4	20,779	0.00%
2023/02/06	6.4	26.90	30	26.88	26.92	-23.6	20,807	-0.11%
2023/02/03	11.7	26.94	6	26.99	27.00	5.7	20,631	0.03%
2023/02/02	4.5	26.94	22	26.93	26.99	-17.5	20,588	-0.09%
2023/02/01	12.6	26.65	13	26.65	26.67	-0.4	20,715	0.00%
2023/01/31	11.7	26.57	34	26.62	26.54	-22.3	20,789	-0.11%
2023/01/30	22.3	26.48	90.4	26.48	26.53	-68.1	20,925	-0.33%
2023/01/17	6.4	26.04	7	26.03	26.06	-0.6	21,187	0.00%
2023/01/16	4.9	26.05	21.1	26.06	26.02	-16.2	21,491	-0.08%
2023/01/13	7.6	26.01	12	26.09	25.98	-4.4	21,901	-0.02%
2023/01/12	3.4	25.99	13.9	25.98	25.99	-10.5	23,355	-0.05%
2023/01/11	13.3	26.09	6	26.08	26.07	7.3	26,140	0.03%
2023/01/10	11.3	26.01	58.5	26.02	26.06	-47.2	28,394	-0.17%
2023/01/09	5.1	25.91	31.9	25.86	25.94	-26.8	30,395	-0.09%
2023/01/06	1.4	25.68	35	25.63	25.66	-33.6	30,737	-0.11%
2023/01/05	6	25.52	4	25.50	25.46	2	31,646	0.01%
2023/01/04	4	25.44	0	0.00	25.45	4	32,661	0.01%
2023/01/03	3.7	25.29	48	25.27	25.49	-44.3	34,171	-0.13%
2022/12/30	2.5	25.44	2	25.45	25.40	0.5	35,174	0.00%
2022/12/29	68.5	25.20	0	0.00	25.29	68.5	36,105	0.19%
2022/12/28	22.8	25.43	0	0.00	25.38	22.8	37,580	0.06%
2022/12/27	1.2	25.67	11	25.69	25.63	-9.8	39,029	-0.03%
2022/12/26	3.8	25.56	5	25.57	25.58	-1.2	39,495	0.00%
2022/12/23	1.8	25.52	2	25.60	25.60	-0.2	40,046	0.00%
2022/12/22	0.8	25.69	7	25.54	25.67	-6.2	40,666	-0.02%
2022/12/21	0.6	25.38	0	0.00	25.34	0.6	41,902	0.00%
2022/12/20	19.2	25.46	0.3	25.38	25.30	18.9	42,413	0.04%
2022/12/19	14.9	25.76	22.2	25.62	25.73	-7.3	43,612	-0.02%
2022/12/16	11.9	25.48	20	25.49	25.70	-8.1	43,959	-0.02%
2022/12/15	1.3	25.70	49	25.71	25.70	-47.7	44,276	-0.11%
2022/12/14	7.4	25.64	1	25.58	25.68	6.4	44,807	0.01%
2022/12/13	2.4	25.55	9	25.59	25.53	-6.6	45,119	-0.01%
2022/12/12	13.3	25.32	10.3	25.46	25.50	3	45,266	0.01%
2022/12/09	0.7	25.53	2	25.48	25.51	-1.3	45,466	0.00%
2022/12/08	11.5	25.26	0.4	25.28	25.29	11.1	45,414	0.02%
2022/12/07	12.6	25.41	6.1	25.55	25.44	6.5	45,356	0.01%
2022/12/06	21.7	25.73	5	25.64	25.61	16.7	45,095	0.04%
2022/12/05	6.5	25.83	40.1	25.90	25.87	-33.5	44,791	-0.07%
2022/12/02	9.7	25.73	18	25.72	25.73	-8.3	44,678	-0.02%
2022/12/01	10	25.81	27	25.87	25.82	-17	44,927	-0.04%
2022/11/30	37.9	25.60	82.7	25.59	25.65	-44.8	44,924	-0.10%
2022/11/29	4.3	25.28	16	25.42	25.47	-11.7	45,006	-0.03%
2022/11/28	88.9	25.31	5	25.36	25.32	83.9	45,368	0.18%
2022/11/25	5.5	25.55	45	25.60	25.52	-39.5	45,495	-0.09%
2022/11/24	8	25.43	10	25.46	25.54	-2	45,526	0.00%
2022/11/23	17.1	25.30	6.5	25.31	25.30	10.6	45,616	0.02%
2022/11/22	18.6	25.11	0	0.00	25.10	18.6	46,286	0.04%
2022/11/21	11.5	25.31	26	25.29	25.22	-14.5	46,210	-0.03%
2022/11/18	15.5	25.49	4	25.44	25.43	11.5	46,058	0.03%
2022/11/17	6.4	25.44	7	25.44	25.58	-0.6	46,115	0.00%
2022/11/16	15.1	25.55	59.6	25.54	25.53	-44.5	46,277	-0.10%
2022/11/15	4.1	25.48	15.3	25.39	25.55	-11.2	46,005	-0.02%
2022/11/14	2.7	25.31	47.3	25.35	25.42	-44.5	45,523	-0.10%
2022/11/11	19.6	24.99	21	25.02	25.00	-1.4	44,997	0.00%
2022/11/10	5.8	24.55	3.2	24.53	24.53	2.6	44,523	0.01%
2022/11/09	9	24.54	45	24.54	24.61	-36	44,514	-0.08%
2022/11/08	42.8	24.27	91.5	24.25	24.23	-48.7	44,336	-0.11%
2022/11/07	11.1	24.04	70	23.85	24.06	-58.9	43,972	-0.13%
2022/11/04	57.8	23.46	5	23.58	23.64	52.8	43,722	0.12%
2022/11/03	8.2	23.46	0.1	23.61	23.58	8.1	43,744	0.02%
2022/11/02	10.3	23.62	27	23.65	23.67	-16.7	43,687	-0.04%
2022/11/01	5.1	23.55	73.4	23.53	23.55	-68.3	43,778	-0.16%
2022/10/31	58.4	23.45	5	23.51	23.48	53.4	43,858	0.12%
2022/10/28	38.7	23.38	17.3	23.33	23.31	21.4	44,013	0.05%
2022/10/27	118	23.55	24.5	23.53	23.58	93.5	43,742	0.21%	大買/
2022/10/26	142	23.43	17.6	23.44	23.41	124.4	43,975	0.28%	大買/鉅額交易
2022/10/25	70.2	23.48	5	23.38	23.40	65.2	43,675	0.15%
2022/10/24	23.1	23.79	0.1	23.82	23.69	23	43,127	0.05%
2022/10/21	27.5	23.74	14	23.76	23.58	13.5	42,952	0.03%
2022/10/20	113.5	23.54	25	23.49	23.65	88.5	42,434	0.21%	大買/
2022/10/19	159.2	23.91	5.3	23.93	23.95	153.9	41,038	0.38%	大買/鉅額交易
2022/10/18	145.5	25.85	10	26.02	25.84	135.5	38,264	0.35%	大買/鉅額交易
2022/10/17	192	25.60	41.3	25.70	25.77	150.7	36,062	0.42%	大買/鉅額交易
2022/10/14	35.6	25.95	3	25.93	25.91	32.6	33,875	0.10%
2022/10/13	79.9	25.63	8	25.62	25.53	71.9	33,319	0.22%
2022/10/12	67.5	25.76	6	25.81	25.82	61.5	32,298	0.19%
2022/10/11	85	25.88	3	25.89	25.85	82	31,414	0.26%
2022/10/07	55.5	26.32	47.3	26.31	26.28	8.2	30,057	0.03%
2022/10/06	60.1	26.55	3	26.48	26.57	57.1	29,048	0.20%
2022/10/05	65.1	26.62	10.3	26.62	26.62	54.8	28,495	0.19%
2022/10/04	301.3	26.20	8.8	26.25	26.27	292.5	27,349	1.07%	大買/鉅額交易
2022/10/03	64	25.55	3	25.70	25.67	61	25,742	0.24%
2022/09/30	47.3	25.55	2	25.59	25.78	45.3	25,645	0.18%
2022/09/29	23.2	25.87	4.3	25.93	25.81	18.9	25,407	0.07%
2022/09/28	74.1	25.95	1.6	25.86	25.83	72.5	25,726	0.28%
2022/09/27	25.7	26.26	0	0.00	26.33	25.7	24,823	0.10%
2022/09/26	58	26.36	2	26.28	26.33	56	24,841	0.23%
2022/09/23	18.7	27.06	1	27.00	27.06	17.7	24,343	0.07%
2022/09/22	37.9	27.13	1.4	27.19	27.17	36.5	24,787	0.15%
2022/09/21	34.8	27.65	1	27.62	27.64	33.8	24,382	0.14%
2022/09/20	21	27.97	0	0.00	27.98	21	24,002	0.09%
2022/09/19	10.8	28.13	4.1	28.16	28.06	6.7	23,870	0.03%
2022/09/16	14.2	28.26	1	28.25	28.28	13.2	23,904	0.06%
2022/09/15	1.2	28.62	9	28.55	28.59	-7.8	24,377	-0.03%
2022/09/14	14.5	28.28	0	0.00	28.35	14.5	25,063	0.06%
2022/09/13	8	28.72	21	28.70	28.71	-13	25,067	-0.05%
2022/09/12	15.7	28.52	18	28.57	28.56	-2.3	25,899	-0.01%
2022/09/08	6.6	27.91	0	0.00	28.25	6.6	26,541	0.02%
2022/09/07	18.4	27.87	0	0.00	27.90	18.4	27,361	0.07%
2022/09/06	29.6	28.08	0	0.00	28.08	29.6	27,108	0.11%
2022/09/05	11	28.10	2	28.17	28.18	9	27,077	0.03%
2022/09/02	35	28.24	5	28.18	28.10	30	27,375	0.11%
2022/09/01	31	28.41	0	0.00	28.44	31	26,958	0.12%
2022/08/31	27.5	28.54	4	28.70	28.79	23.5	26,588	0.09%
2022/08/30	18.4	28.51	1	28.60	28.67	17.4	26,330	0.07%
2022/08/29	50.6	28.42	1.1	28.42	28.45	49.5	26,109	0.19%
2022/08/26	12.2	29.11	0	0.00	29.10	12.2	25,430	0.05%
2022/08/25	3.3	28.94	0.1	29.02	28.94	3.3	25,285	0.01%
2022/08/24	10.2	28.90	0.1	28.90	28.80	10.1	25,177	0.04%
2022/08/23	29.8	29.00	6.2	29.02	28.93	23.6	24,848	0.09%
2022/08/22	62.3	29.19	1	29.17	29.25	61.3	24,388	0.25%
2022/08/19	5	29.35	53	29.41	29.42	-48	24,110	-0.20%
2022/08/18	15.9	29.17	0	0.00	29.29	15.9	24,128	0.07%
2022/08/17	22.9	29.22	0.1	29.27	29.28	22.8	24,037	0.09%
2022/08/16	18.3	29.19	3	29.20	29.24	15.3	24,041	0.06%
2022/08/15	96.7	29.18	23.4	29.20	29.22	73.3	23,880	0.31%
2022/08/12	0.5	29.19	75	29.30	29.30	-74.5	23,637	-0.32%
2022/08/11	15.6	29.13	7.1	29.09	29.12	8.5	23,814	0.04%
2022/08/10	35.4	28.83	8	28.84	28.81	27.4	23,742	0.12%
2022/08/09	51.9	29.05	16.5	29.06	29.07	35.5	23,654	0.15%
2022/08/08	4.3	28.81	2.2	28.77	28.87	2.1	23,892	0.01%
2022/08/05	2.3	28.78	87	28.75	28.87	-84.7	23,904	-0.35%
2022/08/04	7.2	28.31	2	28.38	28.43	5.2	24,150	0.02%
2022/08/03	55.1	28.36	10	28.35	28.44	45.1	24,195	0.19%
2022/08/02	32.4	28.31	11	28.35	28.45	21.4	24,176	0.09%
2022/08/01	13.3	28.69	23	28.62	28.76	-9.7	24,031	-0.04%
2022/07/29	21.3	28.53	1	28.53	28.55	20.3	24,047	0.08%
2022/07/28	15.5	28.23	0	28.23	28.18	15.5	23,873	0.06%
2022/07/27	7.5	28.07	3.1	28.02	28.25	4.4	23,648	0.02%
2022/07/26	13.1	28.06	3	28.09	28.12	10.1	23,575	0.04%
2022/07/25	8.6	28.26	20	28.30	28.33	-11.4	23,450	-0.05%
2022/07/22	9.2	28.36	3.3	28.34	28.40	5.9	23,497	0.03%
2022/07/21	13	28.14	56.7	28.21	28.38	-43.8	23,839	-0.18%
2022/07/20	44.6	28.00	4.3	28.07	28.00	40.3	24,096	0.17%
2022/07/19	5.3	27.61	4.2	27.53	27.68	1.1	24,748	0.00%
2022/07/18	14.5	27.39	17	27.25	27.48	-2.5	24,713	-0.01%
2022/07/15	31.3	27.07	3	27.10	27.09	28.3	24,487	0.12%
2022/07/14	15.6	27.01	11	27.19	27.18	4.6	24,288	0.02%
2022/07/13	14.3	27.13	3	27.10	27.08	11.3	24,146	0.05%
2022/07/12	21.7	26.57	3	26.56	26.62	18.7	24,016	0.08%
2022/07/11	6.8	27.24	42	27.24	27.25	-35.2	23,577	-0.15%
2022/07/08	5.9	27.20	49	27.20	27.25	-43.1	23,400	-0.18%
2022/07/07	24.7	26.60	24	26.54	26.76	0.7	23,071	0.00%
2022/07/06	55.9	26.47	5.3	26.33	26.32	50.6	23,127	0.22%
2022/07/05	20.1	26.77	1	27.12	26.96	19.1	22,663	0.08%
2022/07/04	45.8	26.69	2.8	26.72	26.68	43	22,393	0.19%
2022/07/01	30.6	27.02	30	27.10	26.81	0.6	22,566	0.00%
2022/06/30	104.6	27.59	10	27.56	27.56	94.6	21,708	0.44%	大買/
2022/06/29	19.1	28.18	7	28.14	28.14	12.1	20,881	0.06%
2022/06/28	16.2	28.46	6	28.53	28.53	10.2	20,578	0.05%
2022/06/27	16.3	28.74	6	28.73	28.86	10.3	20,368	0.05%
2022/06/24	9.8	28.16	2	28.34	28.10	7.8	20,147	0.04%
2022/06/23	31.4	28.10	0.4	28.25	28.05	31	20,047	0.15%
2022/06/22	46.7	28.69	1	28.56	28.50	45.7	19,293	0.24%
2022/06/21	8.3	29.12	16	29.13	29.28	-7.7	18,528	-0.04%
2022/06/20	44.4	29.09	2.2	29.11	28.87	42.2	18,308	0.23%
2022/06/17	30.9	29.48	15	29.41	29.62	15.9	17,392	0.09%
2022/06/16	46.5	30.15	0	0.00	29.94	46.5	16,622	0.28%
2022/06/15	7.6	30.38	0.1	30.50	30.39	7.5	15,696	0.05%
2022/06/14	17.6	30.27	5	30.27	30.48	12.6	15,602	0.08%
2022/06/13	59.7	30.43	1.8	30.44	30.51	57.9	15,482	0.37%
2022/06/10	12.5	31.04	2	31.09	31.08	10.5	14,994	0.07%
2022/06/09	9.4	31.33	0.3	31.37	31.30	9.1	15,011	0.06%
2022/06/08	79.8	31.59	8	31.59	31.60	71.8	14,992	0.48%
2022/06/07	14	31.44	0	0.00	31.44	14	15,163	0.09%
2022/06/06	1.4	31.36	1.5	31.44	31.48	-0.2	15,209	0.00%
2022/06/02	0	31.45	0	0.00	31.40	0	15,616	0.00%
2022/06/01	2.2	31.54	2.1	31.49	31.52	0.1	16,204	0.00%
2022/05/31	11	31.24	1	31.23	31.40	10	16,408	0.06%
2022/05/30	3.1	31.42	1.3	31.42	31.43	1.9	16,672	0.01%
2022/05/27	27.5	31.09	0.3	31.10	31.08	27.2	16,766	0.16%
2022/05/26	7	30.80	0	0.00	30.80	7	17,092	0.04%
2022/05/25	35.1	30.71	0	0.00	30.88	35.1	17,125	0.20%
2022/05/24	1.4	30.81	0	0.00	30.70	1.4	17,438	0.01%
2022/05/23	1.2	30.82	3	30.83	30.86	-1.8	17,461	-0.01%
2022/05/20	3.2	30.76	1	30.80	30.72	2.2	17,709	0.01%
2022/05/19	8.4	30.55	0	0.00	30.68	8.4	18,026	0.05%
2022/05/18	25.9	30.87	10	30.92	31.01	15.9	17,868	0.09%
2022/05/17	12.3	30.71	0.1	30.76	30.69	12.2	17,836	0.07%
2022/05/16	66.4	30.68	1	30.73	30.72	65.4	17,947	0.36%
2022/05/13	5.6	30.73	1	30.69	30.80	4.6	17,622	0.03%
2022/05/12	82.7	30.86	0	0.00	30.63	82.7	17,584	0.47%
2022/05/11	21.5	31.20	0	0.00	31.17	21.5	17,093	0.13%
2022/05/10	102.4	31.15	2.2	31.40	31.65	100.2	16,798	0.60%	大買/
2022/05/09	127.7	31.76	1	31.59	31.57	126.7	16,792	0.75%	大買/鉅額交易
2022/05/06	6	32.09	100.3	31.96	32.25	-94.2	16,679	-0.57%
2022/05/05	2.7	32.49	3	32.55	32.54	-0.3	16,763	0.00%
2022/05/04	56.7	32.20	2	32.28	32.31	54.7	16,949	0.32%
2022/05/03	2.4	31.97	0	0.00	32.09	2.4	17,554	0.01%
2022/04/29	20.3	31.95	7	31.96	32.01	13.3	17,967	0.07%
2022/04/28	16.2	31.62	0	0.00	31.72	16.2	18,539	0.09%
2022/04/27	74	31.33	13	31.33	31.48	61	18,489	0.33%
2022/04/26	30.2	31.96	0	0.00	31.93	30.2	18,167	0.17%
2022/04/25	37.9	32.07	23	32.11	32.03	14.9	18,243	0.08%
2022/04/22	1.7	32.77	3	32.72	32.78	-1.3	17,463	-0.01%
2022/04/21	3.7	32.95	1.6	32.93	32.90	2.1	17,770	0.01%
2022/04/20	7.4	32.77	0	0.00	32.83	7.4	17,859	0.04%
2022/04/19	1.4	32.89	0	0.00	32.85	1.4	18,080	0.01%
2022/04/18	11.3	32.74	5	32.62	32.68	6.3	18,217	0.03%
2022/04/15	13.2	32.89	0	0.00	32.90	13.2	18,004	0.07%
2022/04/14	6	33.09	2.3	33.17	33.07	3.7	18,223	0.02%
2022/04/13	2.1	32.97	2.4	33.05	33.11	-0.3	18,347	0.00%
2022/04/12	18	32.62	2	32.65	32.69	16	18,315	0.09%
2022/04/11	10.9	32.87	25	32.88	32.81	-14.1	17,884	-0.08%
2022/04/08	37.6	33.06	3	33.10	33.17	34.6	17,526	0.20%
2022/04/07	39.3	33.02	15	32.97	32.90	24.3	17,428	0.14%
2022/04/06	1.8	33.42	9.3	33.47	33.47	-7.5	16,712	-0.04%
2022/04/01	2.2	33.47	0	0.00	33.55	2.2	16,657	0.01%
2022/03/31	4	33.64	12	33.65	33.63	-8	16,656	-0.05%
2022/03/30	3.6	33.63	0.2	33.68	33.70	3.4	16,713	0.02%
2022/03/29	7.3	33.68	0.2	33.79	33.64	7.1	16,641	0.04%
2022/03/28	3.8	33.55	3	33.73	33.78	0.8	16,634	0.01%
2022/03/25	5.1	33.84	0	0.00	33.81	5.1	16,484	0.03%
2022/03/24	1.1	33.95	2.1	33.91	33.96	-1	16,660	-0.01%
2022/03/23	2.1	33.98	6.2	33.97	33.96	-4.1	16,953	-0.02%
2022/03/22	0.7	33.91	0	0.00	33.87	0.7	17,380	0.00%
2022/03/21	6.3	33.95	0	0.00	33.95	6.3	17,417	0.04%
2022/03/18	19.8	33.82	2	33.85	33.90	17.8	17,685	0.10%
2022/03/17	9.3	33.91	8	33.94	34.01	1.3	17,731	0.01%
2022/03/16	5.1	33.81	3	33.85	33.71	2.1	17,821	0.01%
2022/03/15	7.1	33.88	6.1	33.90	33.78	1	17,846	0.01%
2022/03/14	3.8	34.07	8	34.09	34.13	-4.2	18,020	-0.02%
2022/03/11	1.2	33.84	2	33.90	33.90	-0.8	18,151	0.00%
2022/03/10	0.1	33.92	18.1	33.85	33.89	-18	18,239	-0.10%
2022/03/09	1.3	33.32	4.3	33.37	33.36	-3	18,168	-0.02%
2022/03/08	27.6	33.02	13.1	33.05	33.00	14.5	18,129	0.08%
2022/03/07	24.1	33.43	15	33.36	33.45	9.1	17,675	0.05%
2022/03/04	0.4	34.10	14	34.21	34.04	-13.6	17,185	-0.08%
2022/03/03	0.9	34.22	14.8	34.21	34.22	-13.9	17,340	-0.08%
2022/03/02	1.9	33.89	31.5	33.89	33.97	-29.6	17,356	-0.17%
2022/03/01	1.1	33.89	16	33.79	33.88	-14.9	17,209	-0.09%
2022/02/25	6.2	33.27	14	33.34	33.33	-7.8	16,965	-0.05%
2022/02/24	10.3	33.31	10	33.15	33.19	0.3	17,005	0.00%
2022/02/23	1.3	33.71	23.1	33.70	33.75	-21.8	16,824	-0.13%
2022/02/22	15.8	33.34	0.5	33.44	33.49	15.3	16,978	0.09%
2022/02/21	0.2	33.75	4.1	33.73	33.80	-3.9	17,361	-0.02%
2022/02/18	4.8	33.44	17	33.44	33.50	-12.2	17,247	-0.07%
2022/02/17	4.2	33.38	1.3	33.40	33.34	2.9	17,551	0.02%
2022/02/16	5.5	33.20	4	33.37	33.27	1.5	17,830	0.01%
2022/02/15	15	33.18	3	33.22	33.10	12	17,811	0.07%
2022/02/14	3.2	33.12	0.1	33.17	33.13	3.1	18,019	0.02%
2022/02/11	0.1	33.46	17.2	33.41	33.43	-17.1	18,330	-0.09%
2022/02/10	4.2	33.47	12.2	33.43	33.49	-8	18,757	-0.04%
2022/02/09	0.1	33.42	21.2	33.45	33.50	-21.1	19,206	-0.11%
2022/02/08	7.6	33.27	5.7	33.27	33.30	1.8	19,190	0.01%
2022/02/07	4.3	32.72	4	32.87	33.00	0.3	19,118	0.00%
2022/01/26	2.3	32.39	1.1	32.39	32.40	1.2	19,021	0.01%
2022/01/25	32.7	32.37	1	32.31	32.34	31.7	19,107	0.17%
2022/01/24	31.3	32.50	7	32.47	32.72	24.3	18,760	0.13%
2022/01/21	38.4	32.93	0	0.00	32.84	38.4	18,519	0.21%
2022/01/20	1.2	33.32	21	33.28	33.36	-19.8	18,158	-0.11%
2022/01/19	4.4	33.23	1	33.31	33.21	3.4	18,354	0.02%
2022/01/18	4.5	33.49	12	33.46	33.45	-7.5	18,641	-0.04%
2022/01/17	2.5	33.15	111.1	33.09	33.22	-108.5	18,981	-0.57%	大賣/鉅額交易
2022/01/14	14.6	32.98	121	33.08	33.15	-106.4	21,215	-0.50%	大賣/鉅額交易
2022/01/13	14.2	33.16	0	0.00	33.20	14.2	22,404	0.06%
2022/01/12	8.2	33.13	1	33.23	33.10	7.2	23,373	0.03%
2022/01/11	34.1	33.23	3.4	33.25	33.20	30.7	23,638	0.13%
2022/01/10	1.5	33.23	4.3	33.21	33.27	-2.8	24,258	-0.01%
2022/01/07	9.1	33.23	3	33.18	33.17	6.1	24,516	0.03%
2022/01/06	4.3	33.43	4	33.45	33.41	0.3	24,667	0.00%
2022/01/05	7.4	33.43	3	33.43	33.45	4.4	25,175	0.02%
2022/01/04	8.4	33.41	13	33.41	33.41	-4.6	26,009	-0.02%
2022/01/03	2.7	33.49	1	33.66	33.42	1.7	26,439	0.01%
2021/12/30	121.7	33.58	8	33.62	33.58	113.7	27,336	0.42%	大買/鉅額交易
2021/12/29	3.2	33.60	20	33.59	33.61	-16.8	27,867	-0.06%
2021/12/28	4	33.56	3	33.55	33.56	1	28,292	0.00%
2021/12/27	1.7	33.38	3	33.40	33.38	-1.3	28,983	0.00%
2021/12/24	4.3	33.31	0	0.00	33.29	4.3	30,113	0.01%
2021/12/23	5.2	33.35	10.8	33.36	33.34	-5.6	30,324	-0.02%
2021/12/22	3.3	33.34	1	33.30	33.30	2.3	30,997	0.01%
2021/12/21	13.6	33.33	2	33.35	33.36	11.6	31,128	0.04%
2021/12/20	2.8	33.37	20	33.37	33.41	-17.2	31,224	-0.06%
2021/12/17	4.7	33.39	11	33.45	33.43	-6.3	31,075	-0.02%
2021/12/16	1.1	33.44	14.5	33.41	33.45	-13.5	30,909	-0.04%
2021/12/15	21.3	33.04	0	0.00	33.04	21.3	31,068	0.07%
2021/12/14	15.3	32.99	22	32.98	32.95	-6.7	31,054	-0.02%
2021/12/13	4.1	33.34	16.2	33.41	33.33	-12.1	30,895	-0.04%
2021/12/10	11.2	33.30	19.9	33.35	33.30	-8.7	30,862	-0.03%
2021/12/09	3.6	33.26	15.7	33.29	33.32	-12.2	30,754	-0.04%
2021/12/08	2.4	33.24	9	33.23	33.18	-6.6	30,597	-0.02%
2021/12/07	3.3	32.93	25	32.97	33.03	-21.7	30,311	-0.07%
2021/12/06	5.7	32.57	37.2	32.79	32.86	-31.5	30,069	-0.10%
2021/12/03	17.2	32.66	8	32.68	32.65	9.2	30,302	0.03%
2021/12/02	0.2	32.51	1	32.52	32.47	-0.8	30,250	0.00%
2021/12/01	4.4	32.36	2	32.41	32.50	2.4	30,420	0.01%
2021/11/30	0.8	32.33	18.3	32.47	32.30	-17.5	30,392	-0.06%
2021/11/29	7.2	32.14	1	32.19	32.22	6.2	30,384	0.02%
2021/11/26	129.4	32.48	28	32.53	32.35	101.4	30,133	0.34%	大買/鉅額交易
2021/11/25	1.3	32.66	1	32.65	32.65	0.3	29,905	0.00%
2021/11/24	3.9	32.54	4	32.55	32.61	-0.1	29,925	0.00%
2021/11/23	12.2	32.66	2	32.69	32.63	10.2	29,885	0.03%
2021/11/22	0.1	32.97	7.1	32.93	32.93	-7	29,903	-0.02%
2021/11/19	8	33.00	14	32.95	32.93	-6	29,833	-0.02%
2021/11/18	6.6	32.98	54	32.96	32.98	-47.4	29,820	-0.16%
2021/11/17	1	32.72	35.8	32.64	32.71	-34.8	29,329	-0.12%
2021/11/16	5.9	32.51	25.4	32.49	32.59	-19.4	29,410	-0.07%
2021/11/15	5.8	32.43	59	32.41	32.43	-53.2	29,642	-0.18%
2021/11/12	7.8	32.13	5	32.23	32.20	2.8	29,635	0.01%
2021/11/11	8.8	32.18	5	32.29	32.15	3.8	29,814	0.01%
2021/11/10	20.2	32.43	4	32.45	32.34	16.2	30,295	0.05%
2021/11/09	7.7	32.37	30	32.38	32.35	-22.3	30,107	-0.07%
2021/11/08	1.2	32.30	10.1	32.25	32.39	-8.9	29,738	-0.03%
2021/11/05	6.6	31.88	1.4	31.89	31.95	5.3	29,680	0.02%
2021/11/04	14.7	31.97	8	31.94	31.86	6.7	29,884	0.02%
2021/11/03	2.7	31.77	1.5	31.77	31.77	1.2	29,845	0.00%
2021/11/02	3.7	31.63	20.9	31.68	31.53	-17.2	29,764	-0.06%
2021/11/01	7.7	31.56	3.1	31.56	31.56	4.6	29,464	0.02%
2021/10/29	6.4	31.37	1	31.35	31.45	5.4	29,203	0.02%
2021/10/28	7.7	31.36	6	31.30	31.39	1.7	29,000	0.01%
2021/10/27	23.3	31.09	7	31.13	31.15	16.3	28,924	0.06%
2021/10/26	13.6	31.00	9.9	31.01	31.05	3.7	28,992	0.01%
2021/10/25	35.3	30.76	2	30.78	30.86	33.3	28,743	0.12%
2021/10/22	110.4	30.70	21.8	30.72	30.84	88.6	28,569	0.31%	大買/
2021/10/21	121.3	32.37	8	32.39	32.40	113.3	26,495	0.43%	大買/鉅額交易
2021/10/20	55.5	32.39	33	32.46	32.37	22.5	25,033	0.09%
2021/10/19	13.4	32.38	5	32.36	32.40	8.4	23,996	0.04%
2021/10/18	40.3	32.34	14	32.39	32.36	26.2	23,655	0.11%
2021/10/15	30.4	32.32	36	32.33	32.31	-5.6	23,612	-0.02%
2021/10/14	19.3	32.05	0	0.00	32.18	19.3	23,569	0.08%
2021/10/13	39.1	32.15	0	0.00	32.17	39.1	23,078	0.17%
2021/10/12	28.7	32.29	7	32.36	32.24	21.7	22,532	0.10%
2021/10/08	5.2	32.58	2	32.61	32.59	3.2	21,746	0.01%
2021/10/07	24.9	32.50	3	32.47	32.57	21.9	21,631	0.10%
2021/10/06	17.2	31.80	0	0.00	31.88	17.2	20,959	0.08%
2021/10/05	20.9	31.77	4	31.87	31.96	16.9	20,585	0.08%
2021/10/04	52.8	31.97	1.1	32.00	31.84	51.7	20,219	0.26%
2021/10/01	76.3	32.31	13	32.28	32.26	63.3	19,474	0.33%
2021/09/30	50.5	32.68	0	0.00	32.77	50.5	18,345	0.28%
2021/09/29	33.3	32.68	5	32.77	32.70	28.3	18,174	0.16%
2021/09/28	33.5	33.03	0	0.00	33.08	33.5	17,606	0.19%
2021/09/27	8	33.36	0	0.00	33.30	8	17,512	0.05%
2021/09/24	6.1	33.34	0.2	33.35	33.30	5.9	17,887	0.03%
2021/09/23	5.4	33.13	4	33.09	33.08	1.4	17,863	0.01%
2021/09/22	32.6	32.85	10.2	32.90	32.90	22.4	17,894	0.13%
2021/09/17	1.7	33.43	0	0.00	33.42	1.7	17,382	0.01%
2021/09/16	26.6	33.31	0	0.00	33.28	26.6	17,370	0.15%
2021/09/15	3.1	33.26	1	33.23	33.33	2.1	17,219	0.01%
2021/09/14	4.4	33.39	1.7	33.42	33.36	2.7	17,241	0.02%
2021/09/13	4.7	33.38	5.8	33.34	33.41	-1.1	17,264	-0.01%
2021/09/10	0.8	33.24	0	0.00	33.22	0.8	17,282	0.00%
2021/09/09	6.5	32.81	3	32.93	32.94	3.5	17,241	0.02%
2021/09/08	22.1	32.87	3.4	32.90	32.80	18.7	17,202	0.11%
2021/09/07	0.8	33.19	2	33.06	33.16	-1.2	16,852	-0.01%
2021/09/06	1.3	33.08	0.6	33.28	33.07	0.7	16,790	0.00%
2021/09/03	2.8	33.27	0	0.00	33.24	2.8	16,600	0.02%
2021/09/02	3.1	33.30	0.6	33.28	33.16	2.5	16,607	0.02%
2021/09/01	10.3	33.38	0	0.00	33.39	10.3	16,552	0.06%
2021/08/31	1.5	33.13	2	33.18	33.38	-0.5	16,476	0.00%
2021/08/30	5.6	33.22	22	33.21	33.29	-16.4	16,532	-0.10%
2021/08/27	2.1	33.04	9	33.08	33.11	-6.9	16,504	-0.04%
2021/08/26	1.7	32.97	0	0.00	32.99	1.7	16,452	0.01%
2021/08/25	0.3	33.05	3	32.96	33.00	-2.7	16,281	-0.02%
2021/08/24	12.3	32.72	1	33.01	32.80	11.3	16,383	0.07%
2021/08/23	19.9	32.85	12	32.84	32.88	7.9	16,186	0.05%
2021/08/20	35.3	32.15	5	32.18	32.26	30.3	16,057	0.19%
2021/08/19	29.8	32.44	0	0.00	32.32	29.8	15,784	0.19%
2021/08/18	19.9	32.64	3.2	32.72	33.07	16.7	15,181	0.11%
2021/08/17	40.5	32.66	2	32.57	32.53	38.5	14,907	0.26%
2021/08/16	47.9	32.93	7.1	32.82	32.86	40.8	14,707	0.28%
2021/08/13	28.9	33.29	0	0.00	33.27	28.9	14,056	0.21%
2021/08/12	3.5	33.47	3	33.50	33.51	0.5	13,851	0.00%
2021/08/11	38.7	33.50	0	0.00	33.49	38.7	13,905	0.28%
2021/08/10	15.8	33.84	0	0.00	33.79	15.8	13,704	0.12%
2021/08/09	7.5	34.05	2	34.05	34.10	5.5	14,439	0.04%
2021/08/06	1.2	34.10	7.8	34.21	34.25	-6.6	14,660	-0.05%
2021/08/05	5.3	34.27	2	34.24	34.20	3.3	15,367	0.02%
2021/08/04	5.6	34.26	2	34.22	34.35	3.6	16,712	0.02%
2021/08/03	7.1	34.10	13	34.08	34.15	-5.9	17,432	-0.03%
2021/08/02	14.2	33.77	1	33.96	34.00	13.2	17,428	0.08%
2021/07/30	14.6	33.96	0	0.00	33.90	14.6	17,250	0.08%
2021/07/29	14.6	33.95	0	0.00	34.10	14.6	17,094	0.09%
2021/07/28	46.7	33.59	0	33.95	33.89	46.7	17,359	0.27%
2021/07/27	14.7	34.03	0	0.00	34.07	14.7	17,372	0.08%
2021/07/26	0.7	34.55	0	0.00	34.50	0.7	17,260	0.00%
2021/07/23	1.9	34.46	0	0.00	34.47	1.9	17,212	0.01%
2021/07/22	10.1	34.15	8	34.19	34.21	2.1	17,183	0.01%
2021/07/21	41.1	34.10	4	34.06	34.13	37.1	16,996	0.22%
2021/07/20	12.4	34.72	0	0.00	34.56	12.4	16,353	0.08%
2021/07/19	3.4	35.13	6	35.08	35.14	-2.6	16,195	-0.02%
2021/07/16	3.1	35.02	20	35.12	35.12	-16.9	16,301	-0.10%
2021/07/15	1	35.03	0.2	35.03	34.98	0.8	16,244	0.00%
2021/07/14	20.5	34.48	2	34.62	34.48	18.5	16,238	0.11%
2021/07/13	20.5	34.98	0	0.00	34.85	20.5	16,009	0.13%
2021/07/12	4.3	35.32	0.1	35.60	35.27	4.2	15,934	0.03%
2021/07/09	6.5	35.39	0	0.00	35.44	6.5	15,733	0.04%
2021/07/08	3	35.65	2.9	35.61	35.80	0.1	15,796	0.00%
2021/07/07	7.3	35.65	2.4	35.69	35.61	4.9	15,802	0.03%
2021/07/06	2.1	35.95	4.6	35.96	35.91	-2.5	15,704	-0.02%
2021/07/05	3.2	35.53	6.9	35.58	35.69	-3.7	15,631	-0.02%
2021/07/02	1.8	35.19	0.1	35.21	35.20	1.6	15,550	0.01%
2021/07/01	4.2	34.94	7	35.23	35.00	-2.8	15,473	-0.02%
2021/06/30	3.1	34.94	3	34.97	35.00	0.1	15,037	0.00%
2021/06/29	4	34.78	1.2	34.84	34.80	2.8	15,029	0.02%
2021/06/28	0.6	35.06	10.5	34.97	35.10	-9.9	15,068	-0.07%
2021/06/25	1.3	34.82	3	34.81	34.74	-1.7	15,000	-0.01%
2021/06/24	2.1	34.63	0	0.00	34.66	2.1	15,045	0.01%
2021/06/23	2.5	34.38	0	0.00	34.45	2.5	15,186	0.02%
2021/06/22	1	34.43	3	34.44	34.43	-2	15,168	-0.01%
2021/06/21	4.5	34.58	0	0.00	34.55	4.5	15,124	0.03%
2021/06/18	20.3	34.94	1.1	34.92	34.91	19.2	15,026	0.13%
2021/06/17	1	34.94	1	34.80	34.90	0	15,116	0.00%
2021/06/16	1.4	34.75	0	0.00	34.78	1.4	15,232	0.01%
2021/06/15	1.3	34.65	0	0.00	34.65	1.3	15,274	0.01%
2021/06/11	1.5	34.59	0	0.00	34.55	1.5	15,354	0.01%
2021/06/10	1.5	34.59	0.1	34.50	34.60	1.4	15,462	0.01%
2021/06/09	0.1	34.50	0	0.00	34.45	0.1	15,529	0.00%
2021/06/08	1.2	34.76	0	0.00	34.65	1.2	15,624	0.01%
2021/06/07	6.5	34.51	0	0.00	34.72	6.5	15,739	0.04%
2021/06/04	1.5	34.76	0	0.00	34.77	1.5	15,681	0.01%
2021/06/03	5	34.93	0	0.00	34.95	5	15,696	0.03%
2021/06/02	1.2	35.01	3	35.00	34.96	-1.8	15,809	-0.01%
2021/06/01	2	34.97	2.9	34.96	35.06	-0.9	15,858	-0.01%
2021/05/31	3.1	34.75	4.1	34.70	34.75	-1	15,721	-0.01%
2021/05/28	0.1	34.58	12	34.42	34.55	-11.9	15,754	-0.08%
2021/05/27	1.3	34.11	0	0.00	34.28	1.3	15,767	0.01%
2021/05/26	0.4	34.36	1	34.34	34.32	-0.6	15,811	0.00%
2021/05/25	6.5	34.25	0	0.00	34.34	6.5	15,861	0.04%
2021/05/24	1.3	33.89	1.5	34.03	34.05	-0.2	15,943	0.00%
2021/05/21	2.5	33.91	0.5	34.04	34.00	2	15,870	0.01%
2021/05/20	2.1	33.89	2.1	33.95	33.86	0	15,950	0.00%
2021/05/19	5.7	33.93	9	34.04	34.10	-3.3	15,867	-0.02%
2021/05/18	6.6	33.60	22.2	33.51	34.01	-15.6	15,921	-0.10%
2021/05/17	23.8	32.67	20.4	32.84	32.75	3.4	15,879	0.02%
2021/05/14	8.2	33.78	18	33.70	33.65	-9.8	14,792	-0.07%
2021/05/13	19.1	33.38	26	32.63	33.40	-6.9	14,460	-0.05%
2021/05/12	24	33.18	19.4	33.66	33.50	4.5	13,679	0.03%
2021/05/11	22.7	34.91	2	34.57	34.70	20.7	12,332	0.17%
2021/05/10	0.4	35.93	0	0.00	35.88	0.4	11,676	0.00%
2021/05/07	0.7	35.74	8.1	35.63	35.72	-7.4	11,778	-0.06%
2021/05/06	5.1	35.25	0	0.00	35.30	5.1	11,877	0.04%
2021/05/05	1.7	35.45	9	35.51	35.35	-7.3	11,916	-0.06%
2021/05/04	7.6	35.22	9.1	35.09	35.30	-1.5	11,516	-0.01%
2021/05/03	2.2	35.95	4.4	35.98	35.91	-2.2	11,089	-0.02%
2021/04/29	0.4	36.12	19.4	36.10	36.12	-19	11,039	-0.17%
2021/04/28	2.3	35.91	0	0.00	35.98	2.3	11,127	0.02%
2021/04/27	6.8	35.92	2.6	35.96	35.98	4.2	11,379	0.04%
2021/04/26	10	35.92	14.2	35.84	35.99	-4.2	11,527	-0.04%
2021/04/23	6.2	35.21	0.3	35.30	35.30	5.9	11,671	0.05%
2021/04/22	3.8	35.45	14.5	35.56	35.40	-10.7	11,800	-0.09%
2021/04/21	1.9	35.50	13.1	35.37	35.53	-11.2	12,099	-0.09%
2021/04/20	12.3	35.37	2.2	35.40	35.33	10.1	12,400	0.08%
2021/04/19	6.8	35.15	9	35.13	35.20	-2.2	12,466	-0.02%
2021/04/16	1.5	34.94	90.1	34.87	34.94	-88.6	12,623	-0.70%
2021/04/15	2	34.48	3	34.49	34.50	-1	12,665	-0.01%
2021/04/14	1.1	34.38	15	34.08	34.35	-13.9	13,099	-0.11%
2021/04/13	5.7	34.58	1.8	34.71	34.47	3.9	13,191	0.03%
2021/04/12	5.4	34.71	51.5	34.70	34.69	-46.1	13,479	-0.34%
2021/04/09	3.4	34.70	2.1	34.72	34.70	1.3	13,634	0.01%
2021/04/08	132.9	34.68	1.6	34.74	34.75	131.3	13,861	0.95%	大買/鉅額交易
2021/04/07	2.8	34.77	12.2	34.70	34.71	-9.4	13,924	-0.07%
2021/04/06	2.2	34.88	55.2	34.96	34.74	-52.9	13,991	-0.38%
2021/04/01	3.8	34.61	1.2	34.61	34.61	2.6	14,051	0.02%
2021/03/31	4	34.68	11.5	34.72	34.63	-7.5	14,126	-0.05%
2021/03/30	7	34.44	3	34.46	34.60	4	13,963	0.03%
2021/03/29	1.9	34.16	51.1	33.93	34.34	-49.3	14,041	-0.35%
2021/03/26	4.2	33.79	1.2	33.78	33.80	3	14,091	0.02%
2021/03/25	4.5	33.53	2.5	33.64	33.66	2	14,089	0.01%
2021/03/24	103.2	33.68	8	33.69	33.65	95.2	14,064	0.68%	大買/
2021/03/23	0.4	33.68	0	0.00	33.66	0.4	14,047	0.00%
2021/03/22	10.5	33.58	5	33.57	33.60	5.5	14,115	0.04%
2021/03/19	3.4	33.49	12	33.39	33.60	-8.6	14,304	-0.06%
2021/03/18	5.3	33.50	4	33.37	33.53	1.3	14,273	0.01%
2021/03/17	6.1	32.98	2	33.00	32.95	4	14,394	0.03%
2021/03/16	4.7	32.99	9	33.00	32.99	-4.3	14,595	-0.03%
2021/03/15	1.3	32.72	3.4	32.70	32.74	-2.1	14,896	-0.01%
2021/03/12	0.2	32.45	7	32.41	32.43	-6.8	15,119	-0.05%
2021/03/11	4	32.29	7	32.31	32.33	-3	15,393	-0.02%
2021/03/10	3.7	32.09	3.5	32.15	32.10	0.2	15,574	0.00%
2021/03/09	0.8	32.03	11	31.98	32.00	-10.2	15,641	-0.06%
2021/03/08	4.7	32.03	3	31.86	32.00	1.7	15,766	0.01%
2021/03/05	0.2	31.78	2	31.75	31.80	-1.8	15,693	-0.01%
2021/03/04	1.2	31.79	5	31.89	31.80	-3.8	15,709	-0.02%
2021/03/03	2.5	31.90	2.9	31.86	31.93	-0.3	15,785	0.00%
2021/03/02	2.5	32.07	11	32.02	31.90	-8.5	15,732	-0.05%
2021/02/26	2.3	31.88	2	31.95	31.90	0.4	15,774	0.00%
2021/02/25	3.6	31.95	8	32.00	32.01	-4.5	15,760	-0.03%
2021/02/24	12.3	31.81	2.1	32.00	31.80	10.2	15,763	0.06%
2021/02/23	2.6	31.70	7	31.73	31.80	-4.4	15,634	-0.03%
2021/02/22	1.3	31.43	14	31.47	31.50	-12.7	15,506	-0.08%
2021/02/19	1.9	31.12	5.6	31.01	31.12	-3.7	15,365	-0.02%
2021/02/18	0.3	31.16	4	31.11	31.13	-3.7	15,500	-0.02%
2021/02/17	4.3	30.97	20	30.98	31.00	-15.7	15,543	-0.10%
2021/02/05	3.2	30.58	1	30.58	30.55	2.2	15,356	0.01%
2021/02/04	0.2	30.55	0	0.00	30.51	0.2	15,473	0.00%
2021/02/03	2.1	30.55	0	0.00	30.51	2.1	15,563	0.01%
2021/02/02	1.4	30.53	1	30.56	30.50	0.4	15,854	0.00%
2021/02/01	0.1	30.30	1	30.30	30.25	-0.9	16,075	-0.01%
2021/01/29	4.2	30.42	11	30.72	30.26	-6.8	16,246	-0.04%
2021/01/28	2.5	30.70	6.5	30.76	30.72	-4.1	16,201	-0.03%
2021/01/27	0.7	30.96	3.1	30.89	30.95	-2.4	16,259	-0.01%
2021/01/26	0.1	30.71	1	30.97	30.68	-0.9	16,164	-0.01%
2021/01/25	1.9	30.84	15.2	30.70	30.83	-13.3	16,491	-0.08%
2021/01/22	0.2	30.54	11.1	30.42	30.53	-10.8	16,841	-0.06%
2021/01/21	12.3	30.32	12.4	30.32	30.30	-0.2	17,518	0.00%
2021/01/20	9.1	30.40	2	30.63	30.25	7.1	19,146	0.04%
2021/01/19	1.6	30.75	4.6	30.70	30.74	-3	19,403	-0.02%
2021/01/18	4.6	30.53	9.1	30.58	30.61	-4.4	19,634	-0.02%
2021/01/15	4.1	30.89	31	30.97	30.79	-26.9	19,548	-0.14%
2021/01/14	3.6	30.94	15	30.96	30.92	-11.4	19,520	-0.06%
2021/01/13	0.7	30.70	18	30.65	30.69	-17.3	19,429	-0.09%
2021/01/12	2.3	30.47	13.7	30.44	30.35	-11.4	19,254	-0.06%
2021/01/11	6.4	30.59	32	30.56	30.61	-25.6	19,281	-0.13%
2021/01/08	1.3	30.41	10	30.37	30.46	-8.7	19,283	-0.04%
2021/01/07	3.5	30.16	34.3	30.15	30.22	-30.8	19,236	-0.16%
2021/01/06	1.7	29.98	15.5	30.08	30.00	-13.8	18,861	-0.07%
2021/01/05	0.9	30.05	69	30.00	30.02	-68.1	18,702	-0.36%
2021/01/04	10.6	29.93	8	29.96	29.94	2.6	18,639	0.01%
2020/12/31	4	29.83	40	29.83	29.95	-36	18,552	-0.19%
2020/12/30	1.1	29.78	38.1	29.73	29.78	-36.9	18,338	-0.20%
2020/12/29	0	29.71	2	29.69	29.67	-2	18,326	-0.01%
2020/12/28	40.8	29.68	8	29.71	29.75	32.8	18,329	0.18%
2020/12/25	6.3	29.50	0	0.00	29.51	6.3	18,165	0.03%
2020/12/24	6.4	29.49	0	0.00	29.48	6.4	18,085	0.04%
2020/12/23	6.1	29.38	2.3	29.39	29.42	3.8	18,156	0.02%
2020/12/22	12.4	29.51	11.2	29.46	29.43	1.2	18,606	0.01%
2020/12/21	6.2	29.51	3	29.53	29.60	3.2	19,258	0.02%
2020/12/18	9	29.60	8.2	29.61	29.61	0.8	19,328	0.00%
2020/12/17	2.7	29.63	1	29.70	29.66	1.7	19,561	0.01%
2020/12/16	1.2	29.84	75	29.60	29.80	-73.8	19,561	-0.38%
2020/12/15	12.3	29.58	22	29.60	29.51	-9.7	19,488	-0.05%
2020/12/14	2	29.80	1	29.86	29.82	1	19,302	0.01%
2020/12/11	9.3	29.76	15	29.93	29.81	-5.7	19,359	-0.03%
2020/12/10	21.4	29.96	18.4	30.02	29.94	3	19,265	0.02%
2020/12/09	5.6	30.09	29	30.11	30.14	-23.4	19,097	-0.12%
2020/12/08	9.7	29.91	48	29.89	29.90	-38.3	18,695	-0.20%
2020/12/07	11.3	29.77	9	29.82	29.85	2.3	18,414	0.01%
2020/12/04	3.5	29.60	5.1	29.62	29.68	-1.6	18,251	-0.01%
2020/12/03	11	29.54	7	29.48	29.45	4	18,137	0.02%
2020/12/02	0.3	29.48	6	29.41	29.44	-5.7	18,138	-0.03%
2020/12/01	21.2	29.30	6.6	29.29	29.35	14.6	18,131	0.08%
2020/11/30	8.8	29.40	2	29.45	29.35	6.8	18,213	0.04%
2020/11/27	16	29.24	15	29.23	29.32	1	18,098	0.01%
2020/11/26	1.2	29.16	10.4	29.13	29.15	-9.1	18,010	-0.05%
2020/11/25	7.1	29.06	0	0.00	29.01	7.1	18,006	0.04%
2020/11/24	3.4	29.17	9	29.13	29.11	-5.6	17,904	-0.03%
2020/11/23	5.7	29.14	3.1	29.13	29.14	2.6	17,841	0.01%
2020/11/20	5.1	28.86	6.2	28.84	28.88	-1.1	17,893	-0.01%
2020/11/19	1.2	28.90	2	28.90	28.86	-0.8	18,118	0.00%
2020/11/18	17	28.88	6	28.88	28.90	11	18,250	0.06%
2020/11/17	6.4	28.82	24	28.85	28.81	-17.6	18,455	-0.10%
2020/11/16	4.4	28.81	15	28.78	28.80	-10.6	19,178	-0.06%
2020/11/13	3.8	28.46	0	0.00	28.53	3.8	18,963	0.02%
2020/11/12	19.2	28.41	3	28.39	28.40	16.2	18,920	0.09%
2020/11/11	67.4	28.41	4	28.49	28.50	63.4	18,920	0.33%
2020/11/10	8.5	28.27	0	0.00	28.29	8.5	18,893	0.04%
2020/11/09	16.8	28.41	17	28.37	28.40	-0.2	18,592	0.00%
2020/11/06	6.2	28.22	6	28.21	28.19	0.2	18,420	0.00%
2020/11/05	23.3	28.08	8.4	28.13	28.12	14.9	18,259	0.08%
2020/11/04	2.3	27.99	0	0.00	28.05	2.3	18,240	0.01%
2020/11/03	7.5	27.97	3	27.96	28.01	4.5	18,058	0.02%
2020/11/02	11.3	27.66	1	27.60	27.72	10.3	17,951	0.06%
2020/10/30	49.1	27.88	0	0.00	27.80	49.1	17,737	0.28%
2020/10/29	30.9	27.91	1	27.95	27.98	29.9	17,214	0.17%
2020/10/28	89.6	28.24	18.7	28.33	28.19	70.9	16,451	0.43%
2020/10/27	22.3	29.63	29	29.60	29.69	-6.7	14,985	-0.04%
2020/10/26	10	29.69	6.4	29.75	29.69	3.6	14,571	0.02%
2020/10/23	0.3	29.68	10.8	29.61	29.63	-10.5	14,243	-0.07%
2020/10/22	11	29.55	0	0.00	29.59	11	14,252	0.08%
2020/10/21	4.2	29.63	13	29.62	29.59	-8.8	14,117	-0.06%
2020/10/20	10.1	29.62	0	0.00	29.64	10.1	13,965	0.07%
2020/10/19	3.6	29.65	15	29.67	29.64	-11.4	14,347	-0.08%
2020/10/16	11	29.61	0	0.00	29.56	11	14,557	0.08%
2020/10/15	12.1	29.61	1	29.69	29.69	11.1	14,581	0.08%
2020/10/14	1.1	29.76	4	29.72	29.74	-2.9	14,485	-0.02%
2020/10/13	10	29.68	0	0.00	29.71	10	14,504	0.07%
2020/10/12	32	29.77	6	29.80	29.74	26	14,442	0.18%
2020/10/08	28.1	29.73	1	29.73	29.76	27.1	14,174	0.19%
2020/10/07	8.2	29.65	0	0.00	29.65	8.2	14,166	0.06%
2020/10/06	6.6	29.62	4	29.62	29.68	2.6	14,217	0.02%
2020/10/05	3.4	29.46	1	29.42	29.45	2.4	14,385	0.02%
2020/09/30	0	29.53	1	29.48	29.48	-1	14,532	-0.01%
2020/09/29	8	29.38	2	29.32	29.40	6	15,005	0.04%
2020/09/28	4.4	29.30	3.5	29.24	29.38	0.8	15,348	0.01%
2020/09/25	33.1	28.90	0	0.00	28.90	33.1	15,839	0.21%
2020/09/24	28	29.19	34	29.36	29.06	-6	15,657	-0.04%
2020/09/23	23.1	29.70	0	0.00	29.70	23.1	15,278	0.15%
2020/09/22	9	29.82	0	0.00	29.80	9	15,424	0.06%
2020/09/21	5.4	30.07	0.1	30.12	30.03	5.3	15,180	0.03%
2020/09/18	2.2	30.13	1	30.12	30.20	1.2	15,272	0.01%
2020/09/17	1.7	30.20	0	0.00	30.23	1.7	15,304	0.01%
2020/09/16	8.2	30.22	4.3	30.24	30.25	3.9	15,278	0.03%
2020/09/15	3.2	30.08	1.3	30.17	30.10	2	15,251	0.01%
2020/09/14	2.4	29.88	2	29.89	29.98	0.4	15,378	0.00%
2020/09/11	3.2	29.76	1	29.79	29.75	2.2	15,516	0.01%
2020/09/10	5.1	29.88	5	29.88	29.85	0.1	15,677	0.00%
2020/09/09	9.2	29.69	1	29.62	29.85	8.2	15,903	0.05%
2020/09/08	12.7	29.91	0	0.00	29.97	12.7	15,932	0.08%
2020/09/07	13.5	30.04	0	0.00	29.96	13.5	16,173	0.08%
2020/09/04	8.3	30.01	30	29.92	30.09	-21.7	16,345	-0.13%
2020/09/03	0.3	30.28	4.1	30.22	30.25	-3.8	16,346	-0.02%
2020/09/02	1.3	30.11	15.2	30.10	30.14	-13.9	16,374	-0.08%
2020/09/01	3.1	30.01	6	30.06	30.06	-2.9	16,665	-0.02%
2020/08/31	1	30.19	6	30.22	30.16	-5	16,971	-0.03%
2020/08/28	1.1	30.19	0	0.00	30.24	1.1	17,226	0.01%
2020/08/27	5.2	30.34	0	0.00	30.33	5.2	17,715	0.03%
2020/08/26	4	30.30	2	30.40	30.43	2	17,808	0.01%
2020/08/25	0.5	30.46	6	30.46	30.44	-5.5	17,900	-0.03%
2020/08/24	3.4	30.07	1	30.10	30.14	2.4	17,717	0.01%
2020/08/21	2.6	30.03	6.3	30.02	30.11	-3.7	17,747	-0.02%
2020/08/20	54.1	29.90	9	30.13	29.79	45.1	17,584	0.26%
2020/08/19	0.3	30.85	0	0.00	30.77	0.3	17,106	0.00%
2020/08/18	1.5	30.85	0	0.00	30.90	1.5	17,222	0.01%
2020/08/17	17.8	30.94	13	30.88	30.96	4.8	17,405	0.03%
2020/08/14	22.4	30.35	2.2	30.54	30.63	20.2	17,515	0.12%
2020/08/13	2.4	30.33	2	30.34	30.32	0.4	17,551	0.00%
2020/08/12	3.2	30.15	0	0.00	30.22	3.2	17,670	0.02%
2020/08/11	4.1	30.38	1	30.48	30.35	3.1	17,800	0.02%
2020/08/10	1.9	30.65	11	30.65	30.60	-9.1	17,852	-0.05%
2020/08/07	0.6	30.66	1	30.66	30.65	-0.4	17,963	0.00%
2020/08/06	1.2	30.70	6.7	30.68	30.70	-5.5	18,123	-0.03%
2020/08/05	2	30.61	45.2	30.47	30.62	-43.2	18,150	-0.24%
2020/08/04	2.7	30.17	5	30.13	30.17	-2.3	18,066	-0.01%
2020/08/03	5.9	30.01	29.3	30.02	30.01	-23.4	18,203	-0.13%
2020/07/31	2.8	30.16	8	30.14	30.24	-5.2	18,362	-0.03%
2020/07/30	0.6	29.93	8	29.83	29.99	-7.4	18,199	-0.04%
2020/07/29	0.9	29.62	3	29.76	29.62	-2.1	18,290	-0.01%
2020/07/28	14.5	29.52	4	29.62	29.46	10.5	18,589	0.06%
2020/07/27	8	29.87	3	29.90	29.84	5	18,958	0.03%
2020/07/24	16.1	29.86	1	29.96	29.85	15.1	19,177	0.08%
2020/07/23	6.6	30.13	66	30.11	30.17	-59.4	19,226	-0.31%
2020/07/22	20.1	29.94	34	29.95	29.97	-13.9	19,001	-0.07%
2020/07/21	5.6	29.79	15	29.82	29.84	-9.4	18,618	-0.05%
2020/07/20	8.6	29.42	9.2	29.48	29.55	-0.6	18,471	0.00%
2020/07/17	1.5	29.65	9	29.68	29.59	-7.5	18,517	-0.04%
2020/07/16	3.3	29.66	8	29.70	29.63	-4.7	18,912	-0.03%
2020/07/15	2.1	29.65	31	29.72	29.53	-28.9	19,020	-0.15%
2020/07/14	0.3	29.60	3	29.67	29.58	-2.7	19,474	-0.01%
2020/07/13	1.4	29.65	2.8	29.65	29.65	-1.4	19,664	-0.01%
2020/07/10	14.7	29.56	7	29.65	29.52	7.7	20,111	0.04%
2020/07/09	1.1	29.72	22	29.91	29.74	-20.9	20,149	-0.10%
2020/07/08	2.6	29.72	21.4	29.73	29.72	-18.9	20,104	-0.09%
2020/07/07	25	29.61	13.5	29.69	29.43	11.5	19,758	0.06%
2020/07/06	5.9	29.70	75.4	29.66	29.83	-69.5	19,831	-0.35%
2020/07/03	7.3	29.34	28	29.33	29.33	-20.7	19,848	-0.10%
2020/07/02	7.8	29.05	51	29.02	29.09	-43.2	19,919	-0.22%
2020/07/01	2.6	28.88	19	28.87	28.79	-16.4	19,835	-0.08%
2020/06/30	2.4	28.57	1	28.55	28.56	1.4	19,720	0.01%
2020/06/29	7.6	28.43	5	28.50	28.51	2.6	19,944	0.01%
2020/06/24	0	28.57	20	28.55	28.54	-20	20,125	-0.10%
2020/06/23	1.5	28.57	10.2	28.53	28.54	-8.7	20,752	-0.04%
2020/06/22	9.3	28.50	3	28.51	28.48	6.3	21,173	0.03%
2020/06/19	24.3	28.66	8	28.70	28.56	16.3	21,935	0.07%
2020/06/18	5.6	28.47	0	0.00	28.55	5.6	22,217	0.03%
2020/06/17	4.9	28.46	13	28.48	28.46	-8.1	22,778	-0.04%
2020/06/16	7.2	28.42	1	28.37	28.45	6.2	23,966	0.03%
2020/06/15	6.2	28.30	5	28.28	28.13	1.2	25,896	0.00%
2020/06/12	23.3	27.95	21	27.95	28.29	2.3	26,870	0.01%
2020/06/11	33	28.58	4	28.67	28.43	29	28,066	0.10%
2020/06/10	6.6	28.85	2	28.86	28.86	4.6	29,208	0.02%
2020/06/09	42.8	28.86	18	28.86	28.84	24.8	31,585	0.08%
2020/06/08	3.8	28.88	26	28.89	28.88	-22.2	33,932	-0.07%
2020/06/05	2.9	28.78	10	28.80	28.80	-7.1	34,209	-0.02%
2020/06/04	3.4	28.64	8	28.66	28.67	-4.6	34,954	-0.01%
2020/06/03	7.6	28.48	33.9	28.46	28.48	-26.3	36,194	-0.07%
2020/06/02	2	28.20	9	28.20	28.17	-7	36,074	-0.02%
2020/06/01	1.3	28.06	11	28.02	28.05	-9.7	36,099	-0.03%
2020/05/29	4.8	27.82	3	27.88	27.86	1.8	36,125	0.00%
2020/05/28	0.7	27.91	53	28.02	27.90	-52.3	36,417	-0.14%
2020/05/27	3.3	27.87	4	27.89	27.85	-0.7	36,930	0.00%
2020/05/26	5.6	27.82	10	27.79	27.82	-4.4	37,686	-0.01%
2020/05/25	6.3	27.26	5	27.43	27.50	1.3	37,769	0.00%
2020/05/22	9.1	27.55	2	27.53	27.45	7.1	37,724	0.02%
2020/05/21	4.5	27.66	6	27.64	27.63	-1.5	37,673	0.00%
2020/05/20	5.2	27.51	5	27.50	27.48	0.2	37,414	0.00%
2020/05/19	2.3	27.45	5	27.40	27.43	-2.7	37,371	-0.01%
2020/05/18	12.2	27.23	6	27.28	27.25	6.2	37,373	0.02%
2020/05/15	8.6	27.44	2	27.46	27.43	6.6	37,286	0.02%
2020/05/14	9.1	27.50	6	27.54	27.48	3.1	37,309	0.01%
2020/05/13	1.4	27.58	37.6	27.63	27.75	-36.2	37,221	-0.10%
2020/05/12	13	27.56	0	0.00	27.55	13	37,202	0.04%
2020/05/11	4.6	27.68	7	27.69	27.66	-2.4	37,225	-0.01%
2020/05/08	9.5	27.51	10	27.49	27.50	-0.5	37,125	0.00%
2020/05/07	5	27.41	6.5	27.45	27.40	-1.4	37,179	0.00%
2020/05/06	1.6	27.25	3.4	27.35	27.32	-1.8	37,098	0.00%
2020/05/05	2.3	27.28	15	27.32	27.33	-12.7	37,146	-0.03%
2020/05/04	11.4	27.02	4	26.99	27.09	7.4	37,105	0.02%
2020/04/30	3.1	27.40	37	27.38	27.46	-33.9	36,925	-0.09%
2020/04/29	6.3	27.03	35	27.07	27.07	-28.7	37,079	-0.08%
2020/04/28	1	26.96	8.3	26.89	26.91	-7.2	37,392	-0.02%
2020/04/27	12.7	26.65	29.5	26.66	26.79	-16.8	39,171	-0.04%
2020/04/24	1.1	26.33	0	0.00	26.33	1.1	38,889	0.00%
2020/04/23	2.3	26.29	16	26.45	26.34	-13.7	38,981	-0.04%
2020/04/22	5.5	25.80	9	25.89	26.23	-3.5	38,900	-0.01%
2020/04/21	65.2	26.21	9.6	26.27	26.10	55.6	38,703	0.14%
2020/04/20	9.2	26.53	2.8	26.52	26.60	6.4	38,276	0.02%
2020/04/17	7	26.74	41	26.63	26.50	-34	38,143	-0.09%
2020/04/16	35.1	26.36	23	26.32	26.44	12.1	37,641	0.03%
2020/04/15	11.2	26.39	29	26.39	26.47	-17.8	37,489	-0.05%
2020/04/14	8.4	25.99	14	25.97	26.05	-5.6	37,155	-0.02%
2020/04/13	34.3	25.70	11	25.67	25.68	23.3	37,244	0.06%
2020/04/10	3	25.67	5	25.71	25.73	-2	37,181	-0.01%
2020/04/09	9.3	25.77	22	25.81	25.65	-12.7	37,221	-0.03%
2020/04/08	15.8	25.56	22	25.60	25.77	-6.2	36,867	-0.02%
2020/04/07	16.3	25.20	20	25.25	25.22	-3.7	36,353	-0.01%
2020/04/06	11.7	24.60	24	24.72	24.84	-12.3	36,110	-0.03%
2020/04/01	10	24.53	13	24.53	24.52	-3	35,797	-0.01%
2020/03/31	6.1	24.53	21	24.57	24.49	-14.9	35,582	-0.04%
2020/03/30	10.5	24.18	16	23.95	24.32	-5.5	35,350	-0.02%
2020/03/27	37	24.60	61	24.72	24.35	-24	35,016	-0.07%
2020/03/26	16.9	24.22	20	24.11	24.26	-3.1	34,321	-0.01%
2020/03/25	22	24.23	45	24.23	24.09	-23	33,888	-0.07%
2020/03/24	12.1	23.33	29.5	23.22	23.38	-17.5	33,068	-0.05%
2020/03/23	55.3	22.50	11	22.56	22.49	44.3	32,600	0.14%
2020/03/20	58.1	22.98	50	23.40	23.28	8.1	31,861	0.03%
2020/03/19	205.2	22.07	18	21.79	21.85	187.2	30,566	0.61%	大買/鉅額交易
2020/03/18	103	23.54	47	23.54	23.29	56	28,445	0.20%	大買/
2020/03/17	127.2	23.74	1	23.46	23.67	126.2	27,264	0.46%	大買/鉅額交易
2020/03/16	122.5	24.75	42.3	24.92	24.41	80.3	25,639	0.31%	大買/
2020/03/13	151	24.36	57	24.15	25.29	94	24,153	0.39%	大買/
2020/03/12	178.3	26.04	24	25.90	25.93	154.3	21,637	0.71%	大買/鉅額交易
2020/03/11	54.5	27.21	7	27.05	26.97	47.5	19,241	0.25%
2020/03/10	52.1	26.93	21	27.16	27.25	31.1	18,794	0.17%
2020/03/09	52.7	27.29	3	27.37	27.25	49.7	17,707	0.28%
2020/03/06	14.2	27.82	0	0.00	27.88	14.2	16,214	0.09%
2020/03/05	1.3	28.09	3	28.06	28.10	-1.7	16,065	-0.01%
2020/03/04	6.2	27.76	5	27.85	27.86	1.2	16,235	0.01%
2020/03/03	2.2	28.00	3	28.00	27.93	-0.8	15,926	-0.01%
2020/03/02	40	27.73	209.2	27.42	27.75	-169.2	15,541	-1.09%	大賣/鉅額交易
2020/02/27	45	27.95	1	27.90	27.90	44	14,821	0.30%
2020/02/26	45.2	28.41	2	28.50	28.30	43.2	13,985	0.31%
2020/02/25	12.1	28.54	4	28.50	28.67	8.1	13,480	0.06%
2020/02/24	19.7	28.65	1	28.67	28.70	18.7	13,484	0.14%
2020/02/21	1.3	28.90	7.9	28.88	28.90	-6.6	13,361	-0.05%
2020/02/20	1.9	28.96	7	28.90	28.93	-5.1	13,388	-0.04%
2020/02/19	1.9	28.89	17	28.91	28.96	-15.1	13,416	-0.11%
2020/02/18	3.3	28.79	6	28.89	28.80	-2.7	13,342	-0.02%
2020/02/17	8.4	28.79	8	28.83	28.80	0.4	13,204	0.00%
2020/02/14	2.1	28.66	11	28.78	28.79	-8.9	13,043	-0.07%
2020/02/13	1	28.68	9	28.73	28.64	-8	12,980	-0.06%
2020/02/12	13.3	28.54	3	28.53	28.56	10.3	13,444	0.08%
2020/02/11	41	28.30	2	28.32	28.34	39	13,351	0.29%
2020/02/10	16.3	28.08	7.7	28.06	28.14	8.6	13,445	0.06%
2020/02/07	2.1	28.37	1	28.24	28.23	1.1	13,453	0.01%
2020/02/06	6.5	28.29	8	28.33	28.44	-1.5	13,474	-0.01%
2020/02/05	4.3	28.16	42	28.08	28.08	-37.7	13,426	-0.28%
2020/02/04	1.2	28.03	35.5	28.01	28.12	-34.4	13,381	-0.26%
2020/02/03	31	27.30	12	27.19	27.74	19	13,397	0.14%
2020/01/31	62	27.87	8	27.92	27.92	54	12,821	0.42%
2020/01/30	101.2	27.78	16.3	28.34	27.70	84.9	12,492	0.68%	大買/
2020/01/20	5.7	29.19	18	29.19	29.19	-12.3	10,664	-0.12%
2020/01/17	0	29.19	5	29.15	29.16	-5	10,913	-0.05%
2020/01/16	1.7	29.05	16	29.10	29.10	-14.3	11,189	-0.13%
2020/01/15	0.3	29.06	11	29.06	29.01	-10.7	12,641	-0.08%
2020/01/14	92.1	28.99	5.5	29.01	29.02	86.6	13,051	0.66%
2020/01/13	3.1	28.74	1	28.85	28.84	2.1	13,473	0.02%
2020/01/10	2.7	28.76	1	28.69	28.69	1.7	13,569	0.01%
2020/01/09	11.5	28.69	3	28.72	28.70	8.5	13,606	0.06%
2020/01/08	8	28.45	3	28.41	28.50	5	13,583	0.04%
2020/01/07	45.5	28.73	0	0.00	28.69	45.5	13,478	0.34%
2020/01/06	9.8	28.99	4.8	29.00	28.96	5.1	13,221	0.04%
2020/01/03	2	29.22	11.2	29.32	29.18	-9.2	13,373	-0.07%
2020/01/02	27.2	29.09	0	0.00	29.09	27.2	13,410	0.20%
2019/12/31	3	28.93	0	0.00	28.97	3	13,889	0.02%
2019/12/30	29.3	28.99	22	29.02	29.00	7.3	13,762	0.05%
2019/12/27	1	28.90	5	28.91	28.90	-4	13,551	-0.03%
2019/12/26	1.6	28.86	44	28.85	28.86	-42.4	13,505	-0.31%
2019/12/25	0.1	28.86	3	28.88	28.83	-2.9	13,511	-0.02%
2019/12/24	0.5	28.75	12	28.76	28.74	-11.5	13,535	-0.09%
2019/12/23	0.1	28.77	3	28.75	28.72	-2.9	13,547	-0.02%
2019/12/20	0.6	28.81	1	28.89	28.80	-0.4	13,527	0.00%
2019/12/19	4.2	28.77	5	28.75	28.69	-0.8	13,545	-0.01%
2019/12/18	4.7	28.76	3	28.79	28.77	1.7	13,651	0.01%
2019/12/17	8.4	28.65	13	28.66	28.71	-4.6	13,549	-0.03%
2019/12/16	41.6	28.57	7	28.53	28.57	34.6	13,469	0.26%
2019/12/13	12.2	28.43	1	28.42	28.37	11.2	13,377	0.08%
2019/12/12	0	28.34	3.3	28.29	28.31	-3.2	13,384	-0.02%
2019/12/11	3	28.20	9	28.19	28.21	-6	13,328	-0.04%
2019/12/10	0	28.21	21	28.12	28.14	-21	13,446	-0.16%
2019/12/09	2.1	28.23	100	28.23	28.21	-97.9	13,528	-0.72%
2019/12/06	15.7	28.17	53	28.17	28.13	-37.3	13,516	-0.28%
2019/12/05	0.6	28.08	11	28.05	28.03	-10.4	13,450	-0.08%
2019/12/04	2.2	27.86	23	27.87	27.88	-20.8	13,511	-0.15%
2019/12/03	0.2	27.97	13.5	27.87	27.92	-13.4	13,692	-0.10%
2019/12/02	21	27.60	10	27.62	27.65	11	13,797	0.08%
2019/11/29	27	27.79	0	0.00	27.75	27	13,635	0.20%
2019/11/28	0.3	28.06	2	28.02	28.03	-1.7	13,452	-0.01%
2019/11/27	0.1	28.09	2	28.02	28.04	-1.9	13,666	-0.01%
2019/11/26	0.4	28.09	4	28.06	28.06	-3.6	13,631	-0.03%
2019/11/25	1.2	28.01	0	0.00	27.99	1.2	13,586	0.01%
2019/11/22	0	28.05	9	28.00	28.01	-9	13,516	-0.07%
2019/11/21	14.6	27.91	5	27.96	28.00	9.6	13,703	0.07%
2019/11/20	3	28.09	3	28.10	28.09	0	13,558	0.00%
2019/11/19	2	28.11	22	28.05	28.14	-20	13,536	-0.15%
2019/11/18	23.1	28.02	11	27.99	28.05	12.1	13,457	0.09%
2019/11/15	5.5	27.86	2	27.87	27.88	3.5	13,347	0.03%
2019/11/14	32	27.80	10	27.81	27.83	22	13,300	0.17%
2019/11/13	2	27.72	0	0.00	27.79	2	13,284	0.02%
2019/11/12	1	27.68	0.4	27.84	27.74	0.6	13,309	0.00%
2019/11/11	24.1	27.54	15	27.49	27.50	9.1	13,273	0.07%
2019/11/08	1.5	27.84	8	27.89	27.88	-6.5	12,640	-0.05%
2019/11/07	8.7	27.80	0	0.00	27.80	8.7	12,608	0.07%
2019/11/06	7	27.88	5	28.17	27.93	2	12,524	0.02%
2019/11/05	1.3	28.00	6.1	28.01	28.03	-4.8	12,445	-0.04%
2019/11/04	10.1	27.76	29	27.79	27.84	-18.9	12,571	-0.15%
2019/11/01	18	27.55	2	27.61	27.63	16	12,668	0.13%
2019/10/31	7	27.61	0	0.00	27.58	7	12,802	0.05%
2019/10/30	7	27.62	0	0.00	27.65	7	12,593	0.06%
2019/10/29	18.1	27.65	2	27.70	27.62	16.1	12,476	0.13%
2019/10/28	6	27.73	3	27.70	27.70	3	12,149	0.03%
2019/10/25	47.1	27.66	20	27.66	27.60	27.1	11,944	0.23%
2019/10/24	19	27.60	60	27.63	27.65	-41	11,625	-0.35%
2019/10/23	188	27.43	5	27.55	27.54	183	11,355	1.61%	大買/鉅額交易
2019/10/22	68.3	29.03	48.7	29.04	29.03	19.6	9,885	0.20%
2019/10/21	12.3	28.92	19	28.92	28.95	-6.7	9,478	-0.07%
2019/10/18	13.3	28.81	0.1	28.85	28.82	13.2	8,991	0.15%
2019/10/17	72.2	28.61	9	28.61	28.70	63.2	8,831	0.72%
2019/10/16	0	28.56	1	28.50	28.51	-1	8,735	-0.01%
2019/10/15	39.3	28.48	1.1	28.50	28.45	38.2	8,666	0.44%
2019/10/14	10.2	28.51	4	28.55	28.52	6.2	8,593	0.07%
2019/10/09	33.1	28.30	0	0.00	28.28	33.1	8,581	0.39%
2019/10/08	29	28.45	4.5	28.48	28.44	24.5	8,493	0.29%
2019/10/07	19.3	28.44	3	28.42	28.42	16.2	8,511	0.19%
2019/10/04	0.1	28.17	9	28.14	28.14	-8.9	7,917	-0.11%
2019/10/03	1	28.04	10	28.10	28.12	-9	7,926	-0.11%
2019/10/02	0.1	28.20	1	28.13	28.17	-0.9	7,930	-0.01%
2019/10/01	50.6	28.10	14	28.14	28.18	36.6	8,004	0.46%
2019/09/27	47.7	27.90	12	27.86	27.88	35.7	7,986	0.45%
2019/09/26	0	0.00	1	28.32	28.15	-1	7,928	-0.01%
2019/09/25	7	28.20	18	28.22	28.20	-11	7,983	-0.14%
2019/09/24	1	28.33	10.4	28.30	28.33	-9.4	8,100	-0.12%
2019/09/23	1	28.13	8	28.12	28.12	-7	8,000	-0.09%
2019/09/20	0.1	28.00	1.2	27.99	27.98	-1.1	7,850	-0.01%
2019/09/19	37	28.02	1	27.97	27.97	36	7,861	0.46%
2019/09/18	3.3	28.05	1	28.04	28.05	2.3	7,862	0.03%
2019/09/17	1.8	28.02	10	28.00	28.00	-8.2	7,859	-0.10%
2019/09/16	0.6	27.97	0	0.00	27.94	0.6	7,809	0.01%
2019/09/12	1.6	27.96	15	27.97	27.92	-13.4	7,861	-0.17%
2019/09/11	0	27.84	7	27.87	27.81	-7	7,833	-0.09%
2019/09/10	0	27.77	3	27.78	27.74	-3	7,725	-0.04%
2019/09/09	2.9	27.82	0	0.00	27.77	2.9	7,727	0.04%
2019/09/06	4.7	27.86	13	27.85	27.83	-8.3	7,701	-0.11%
2019/09/05	0	27.71	62	27.75	27.71	-62	7,572	-0.82%
2019/09/04	7.4	27.54	19.4	27.49	27.54	-12	7,409	-0.16%
2019/09/03	0.3	27.41	3	27.47	27.40	-2.7	7,314	-0.04%
2019/09/02	0.9	27.45	4	27.41	27.44	-3.1	7,237	-0.04%
2019/08/30	2.3	27.29	31	27.25	27.25	-28.7	7,220	-0.40%
2019/08/29	0.1	27.05	3	26.98	27.00	-2.9	7,036	-0.04%
2019/08/28	7	26.99	0	0.00	26.97	7	7,116	0.10%
2019/08/27	2.1	26.98	3	26.99	26.96	-0.9	7,234	-0.01%
2019/08/26	17	26.82	4	26.86	26.88	13	7,350	0.18%
2019/08/23	0.3	27.06	3	27.03	27.02	-2.7	7,298	-0.04%
2019/08/22	3.1	27.05	0	0.00	27.02	3.1	7,477	0.04%
2019/08/21	0.5	27.09	1	27.05	27.05	-0.5	7,546	-0.01%
2019/08/20	0.2	27.10	4.4	27.07	27.07	-4.3	7,787	-0.05%
2019/08/19	0.9	27.08	69	27.00	27.03	-68.1	8,017	-0.85%
2019/08/16	4.2	26.90	2	26.94	26.95	2.2	8,497	0.03%
2019/08/15	4.3	26.78	0	0.00	26.82	4.3	8,632	0.05%
2019/08/14	1	26.98	0	0.00	26.93	1	8,821	0.01%
2019/08/13	1.7	26.77	5	26.65	26.76	-3.3	9,037	-0.04%
2019/08/12	0.1	27.00	8	26.74	26.90	-7.9	9,379	-0.08%
2019/08/08	9.1	26.56	1	26.55	26.56	8.1	9,580	0.08%
2019/08/07	6.1	26.48	0	0.00	26.43	6.1	9,640	0.06%
2019/08/06	30.3	26.21	0	0.00	26.52	30.3	9,836	0.31%
2019/08/05	54	26.62	0	0.00	26.60	54	9,910	0.54%
2019/08/02	18	26.87	11	26.85	26.85	7	9,881	0.07%
2019/08/01	2	27.09	0	0.00	27.10	2	9,867	0.02%
2019/07/30	3.5	27.29	1	27.41	27.29	2.5	9,832	0.03%
2019/07/29	0.3	27.40	10	27.40	27.37	-9.7	9,985	-0.10%
2019/07/26	1.4	27.46	2	27.41	27.40	-0.7	10,002	-0.01%
2019/07/25	3.4	27.37	5	27.41	27.47	-1.6	9,973	-0.02%
2019/07/24	10	27.28	2	27.29	27.28	8	9,839	0.08%
2019/07/23	0.5	27.26	4	27.23	27.24	-3.5	9,743	-0.04%
2019/07/22	0.5	27.14	3	27.11	27.11	-2.5	9,640	-0.03%
2019/07/19	6	27.12	3	27.13	27.06	3	9,632	0.03%
2019/07/18	0.2	27.11	0	0.00	27.06	0.2	9,668	0.00%
2019/07/17	0.3	27.20	0.1	27.20	27.14	0.2	9,614	0.00%
2019/07/16	0.3	27.28	4	27.28	27.26	-3.7	9,616	-0.04%
2019/07/15	1.7	27.13	2	27.20	27.21	-0.3	9,580	0.00%
2019/07/12	2.2	27.19	8	27.22	27.16	-5.8	9,519	-0.06%
2019/07/11	0	27.14	20	27.16	27.11	-20	9,417	-0.21%
2019/07/10	0	27.00	12	26.92	26.95	-12	9,359	-0.13%
2019/07/09	0.1	26.97	15	26.86	26.87	-14.9	9,354	-0.16%
2019/07/08	2.1	26.99	1.2	26.91	26.96	0.9	9,386	0.01%
2019/07/05	1	26.98	3	27.01	26.99	-2	9,410	-0.02%
2019/07/04	1.1	26.94	3	26.96	26.93	-1.9	9,405	-0.02%
2019/07/03	0	26.84	18	26.84	26.78	-18	9,587	-0.19%
2019/07/02	0.6	26.97	7	26.97	26.96	-6.4	9,637	-0.07%
2019/07/01	2.4	26.95	7.2	26.93	26.95	-4.9	9,701	-0.05%
2019/06/28	1.2	26.61	6	26.59	26.59	-4.8	9,568	-0.05%
2019/06/27	0	0.00	2	26.66	26.61	-2	9,642	-0.02%
2019/06/26	3	26.45	0	0.00	26.43	3	9,628	0.03%
2019/06/25	1	26.46	2	26.49	26.47	-1	9,602	-0.01%
2019/06/24	2	26.61	18	26.60	26.60	-16	9,553	-0.17%
2019/06/21	3.1	26.60	2	26.53	26.52	1.1	9,504	0.01%
2019/06/20	4.1	26.60	3.4	26.60	26.61	0.7	9,474	0.01%
2019/06/19	1.3	26.48	5	26.34	26.47	-3.7	9,490	-0.04%
2019/06/18	1	26.06	0	0.00	26.06	1	9,486	0.01%
2019/06/17	0.5	26.10	2	26.07	26.05	-1.5	9,491	-0.02%
2019/06/13	6.1	25.98	5	26.01	26.01	1.1	9,632	0.01%
2019/06/12	0	26.15	14	26.09	26.10	-14	9,561	-0.15%
2019/06/11	0	26.09	28	26.04	26.04	-28	9,520	-0.29%
2019/06/10	6.1	25.92	5	25.97	25.99	1.1	9,429	0.01%
2019/06/06	30	25.67	0	0.00	25.69	30	9,425	0.32%
2019/06/05	3	25.97	31	25.84	25.81	-28	9,293	-0.30%
2019/06/04	1	25.89	5	25.88	25.76	-4	9,308	-0.04%
2019/06/03	10	25.78	5	25.67	25.84	5	9,261	0.05%
2019/05/31	3.3	25.84	6	25.76	25.94	-2.7	9,166	-0.03%
2019/05/30	16	25.48	0	0.00	25.58	16	9,109	0.18%
2019/05/29	15.1	25.32	0	0.00	25.39	15.1	9,105	0.17%
2019/05/27	25	25.40	0	0.00	25.45	25	9,012	0.28%
2019/05/24	11	25.42	0	0.00	25.44	11	8,978	0.12%
2019/05/23	38	25.45	5	25.44	25.44	33	8,938	0.37%
2019/05/22	4.1	25.80	0	0.00	25.79	4.1	8,554	0.05%
2019/05/21	13	25.73	0	0.00	25.76	13	8,558	0.15%
2019/05/20	6	25.64	2	25.70	25.70	4	8,317	0.05%
2019/05/17	39	25.76	0.1	25.85	25.70	38.9	8,142	0.48%
2019/05/16	22.1	26.00	0	0.00	25.92	22.1	7,872	0.28%
2019/05/15	6.3	26.23	4	26.21	26.18	2.3	7,697	0.03%
2019/05/14	33	25.80	1	25.66	26.07	32	7,656	0.42%
2019/05/13	14	26.23	18	26.45	26.09	-4	7,409	-0.05%
2019/05/10	11	26.51	1	26.86	26.55	10	7,083	0.14%
2019/05/09	31	26.79	0	0.00	26.74	31	6,862	0.45%
2019/05/08	2	27.13	0	0.00	27.20	2	6,628	0.03%
2019/05/07	1.5	27.25	0.5	27.29	27.26	1	6,768	0.01%
2019/05/06	20	27.13	10	27.08	27.08	10	6,968	0.14%
2019/05/03	0.1	27.60	0	0.00	27.56	0.1	6,823	0.00%
2019/05/02	0.2	27.45	0	0.00	27.40	0.2	6,805	0.00%
2019/04/30	6	27.23	0	0.00	27.35	6	6,847	0.09%
2019/04/29	5.3	27.36	4	27.45	27.35	1.3	6,855	0.02%
2019/04/25	0	27.65	14.1	27.59	27.65	-14.1	6,895	-0.20%
2019/04/24	10.8	27.51	11	27.54	27.57	-0.2	6,904	0.00%
2019/04/23	0.5	27.38	0	0.00	27.36	0.5	6,843	0.01%
2019/04/22	0.2	27.42	7	27.51	27.41	-6.8	6,833	-0.10%
2019/04/19	14.1	27.33	14	27.33	27.35	0.1	6,797	0.00%
2019/04/18	10.1	27.40	20	27.39	27.14	-9.9	6,739	-0.15%
2019/04/17	2	27.37	6.1	27.46	27.44	-4.1	6,701	-0.06%
2019/04/16	0.4	27.25	25	27.18	27.25	-24.6	6,569	-0.38%
2019/04/15	0.6	27.01	2	26.98	26.99	-1.4	6,395	-0.02%
2019/04/12	1	26.72	0	0.00	26.76	1	6,639	0.02%
2019/04/11	1	26.87	0	0.00	26.89	1	6,849	0.01%
2019/04/10	2	26.93	3	26.98	26.97	-1	6,895	-0.01%
2019/04/09	1.2	27.04	7.7	27.03	27.02	-6.5	6,835	-0.09%
2019/04/08	1.6	26.95	10.3	26.92	26.93	-8.7	6,633	-0.13%
2019/04/03	0.1	26.74	33	26.75	26.73	-32.9	6,721	-0.49%
2019/04/02	0	26.59	12	26.57	26.58	-12	6,770	-0.18%
2019/04/01	0.2	26.53	7	26.59	26.51	-6.8	6,747	-0.10%
2019/03/29	1	26.28	2	26.31	26.40	-1	6,645	-0.02%
2019/03/28	0.3	26.27	0	0.00	26.24	0.3	6,603	0.00%
2019/03/26	2	26.28	0	0.00	26.25	2	6,586	0.03%
2019/03/25	8	26.09	3	26.10	26.10	5	6,812	0.07%
2019/03/22	9.3	26.41	10	26.45	26.37	-0.7	6,765	-0.01%
2019/03/21	1.1	26.34	10	26.33	26.37	-8.9	6,637	-0.13%
2019/03/20	6	26.20	0	0.00	26.20	6	6,477	0.09%
2019/03/19	0.1	26.24	7.1	26.23	26.22	-7	6,474	-0.11%
2019/03/18	0.6	26.16	18	26.08	26.13	-17.4	6,282	-0.28%
2019/03/15	5	25.91	0	0.00	25.91	5	6,315	0.08%
2019/03/14	5	25.90	0	0.00	25.91	5	6,297	0.08%
2019/03/13	2	25.97	2	26.00	25.98	0	6,393	0.00%
2019/03/12	5	26.04	2	26.02	26.01	3	6,406	0.05%
2019/03/11	10.4	25.84	2	25.86	25.89	8.4	6,398	0.13%
2019/03/08	12	25.76	2	25.83	25.84	10	6,486	0.15%
2019/03/07	6	26.00	2	26.10	25.98	4	6,446	0.06%
2019/03/06	0	0.00	1	26.09	26.08	-1	6,448	-0.02%
2019/03/05	15	26.04	1.4	26.03	26.00	13.6	6,424	0.21%
2019/03/04	2.3	26.00	15	26.08	26.12	-12.7	6,359	-0.20%
2019/02/27	2	26.04	15	26.01	25.96	-13	6,190	-0.21%
2019/02/26	1	26.20	21	26.23	26.18	-20	6,134	-0.33%
2019/02/25	11	26.08	23	26.10	26.13	-12	6,036	-0.20%
2019/02/22	1.1	25.91	6	25.91	25.90	-4.9	5,846	-0.08%
2019/02/21	1.1	25.85	2	25.79	25.84	-0.9	5,647	-0.02%
2019/02/20	0.1	25.75	10	25.70	25.74	-9.9	5,522	-0.18%
2019/02/19	0.5	25.55	0.7	25.55	25.52	-0.2	5,357	0.00%
2019/02/18	1.1	25.52	11	25.51	25.52	-9.9	5,339	-0.18%
2019/02/15	2	25.40	1	25.59	25.39	1	5,279	0.02%
2019/02/14	0	25.45	8	25.47	25.43	-8	5,240	-0.15%
2019/02/13	0.2	25.43	10	25.38	25.42	-9.8	5,182	-0.19%
2019/02/12	22.6	25.22	55.4	25.21	25.26	-32.8	5,100	-0.64%
2019/02/11	1.1	25.00	1	25.09	24.99	0.1	4,965	0.00%
2019/01/30	3	24.91	2	24.96	24.92	1	4,909	0.02%
2019/01/29	5	24.87	7	25.00	24.89	-2	4,913	-0.04%
2019/01/28	0.2	25.05	26	25.07	25.01	-25.8	4,903	-0.53%
2019/01/25	0	0.00	14	24.82	24.90	-14	4,787	-0.29%
2019/01/24	2	24.56	6	24.54	24.55	-4	4,632	-0.09%
2019/01/23	0	24.51	0	0.00	24.44	0	4,651	0.00%
2019/01/22	0.1	24.53	3	24.48	24.50	-2.9	4,706	-0.06%
2019/01/21	0.5	24.55	5	24.56	24.51	-4.5	4,849	-0.09%
2019/01/18	1.1	24.40	4	24.39	24.39	-2.9	5,011	-0.06%
2019/01/17	0	24.30	0.1	24.30	24.26	-0.1	5,280	0.00%
2019/01/16	0.3	24.30	4	24.25	24.25	-3.7	5,438	-0.07%
2019/01/15	0.1	24.18	2	24.13	24.13	-1.9	6,020	-0.03%
2019/01/14	18	24.04	0	0.00	23.99	18	6,153	0.29%
2019/01/11	0	24.10	0	0.00	24.04	0	6,239	0.00%
2019/01/10	0.9	24.09	1	24.00	24.01	-0.1	6,289	0.00%
2019/01/09	0.2	24.10	4	23.95	24.05	-3.8	6,401	-0.06%
2019/01/08	0	0.00	1	23.80	23.79	-1	6,461	-0.02%
2019/01/07	6	23.66	1	23.70	23.73	5	6,725	0.07%
2019/01/04	23	23.26	2	23.32	23.40	21	7,051	0.30%
2019/01/03	16	23.60	0	0.00	23.59	16	7,909	0.20%
2019/01/02	7	23.84	0	0.00	23.83	7	8,005	0.09%
2018/12/28	5.4	23.94	0	0.00	23.94	5.4	8,282	0.07%
2018/12/26	22	23.82	2.7	23.91	23.72	19.3	8,759	0.22%
2018/12/25	14	23.88	2	23.95	23.97	12	8,686	0.14%
2018/12/24	3	24.11	0	0.00	24.18	3	8,487	0.04%
2018/12/22	3	24.16	12	24.16	24.17	-9	8,472	-0.11%
2018/12/21	4.3	24.05	1	24.13	24.14	3.3	8,473	0.04%
2018/12/20	5	24.10	0	0.00	24.13	5	8,454	0.06%
2018/12/19	0.1	24.19	1	24.15	24.14	-0.9	8,442	-0.01%
2018/12/18	26	24.02	0.1	24.09	24.03	25.9	8,463	0.31%
2018/12/17	2	24.29	0	0.00	24.31	2	8,215	0.02%
2018/12/14	1.6	24.31	0	0.00	24.31	1.6	8,178	0.02%
2018/12/13	0.3	24.44	2	24.38	24.39	-1.7	8,152	-0.02%
2018/12/12	2	24.27	3	24.30	24.32	-1	8,220	-0.01%
2018/12/11	2	24.15	0	0.00	24.18	2	8,275	0.02%
2018/12/10	2.1	24.06	0	0.00	24.07	2.1	8,351	0.03%
2018/12/06	7	24.19	0	0.00	24.19	7	8,290	0.08%
2018/12/05	2	24.57	0	0.00	24.60	2	8,209	0.02%
2018/12/04	5	24.92	2	24.95	24.82	3	8,447	0.04%
2018/12/03	4.4	24.75	13	24.79	24.89	-8.6	8,500	-0.10%
2018/11/30	0.1	24.70	2	24.48	24.46	-1.9	8,381	-0.02%
2018/11/29	0.4	24.43	66	24.38	24.38	-65.6	8,342	-0.79%
2018/11/28	2.1	24.16	2	24.20	24.27	0.1	8,290	0.00%
2018/11/27	1	23.97	1	24.10	24.10	0	8,278	0.00%
2018/11/23	5	23.93	0	0.00	23.94	5	8,256	0.06%
2018/11/22	3	23.99	0	0.00	23.98	3	8,224	0.04%
2018/11/21	2.1	23.92	0	0.00	24.14	2.1	8,179	0.03%
2018/11/20	3	24.18	0	0.00	24.17	3	8,126	0.04%
2018/11/19	0.5	24.49	1.1	24.40	24.40	-0.6	8,079	-0.01%
2018/11/16	0.1	24.34	0	0.00	24.29	0.1	8,055	0.00%
2018/11/14	3	24.09	1	24.12	24.15	2	8,020	0.03%
2018/11/13	6	23.83	0	0.00	24.12	6	8,005	0.07%
2018/11/12	2	24.19	0	0.00	24.18	2	7,914	0.03%
2018/11/09	1.1	24.23	0.1	24.30	24.21	1	7,901	0.01%
2018/11/08	0.2	24.42	1.6	24.40	24.37	-1.4	7,862	-0.02%
2018/11/07	0	0.00	6	24.19	24.21	-6	7,823	-0.08%
2018/11/06	3	24.16	0	0.00	24.08	3	7,809	0.04%
2018/11/05	0	0.00	1	24.10	24.18	-1	7,756	-0.01%
2018/11/02	28	24.15	0	0.00	24.18	28	7,715	0.36%
2018/11/01	1	23.84	3	24.07	24.08	-2	7,680	-0.03%
2018/10/31	11	23.75	0	0.00	23.78	11	7,620	0.14%
2018/10/30	1	23.30	5	23.39	23.42	-4	7,572	-0.05%
2018/10/29	8	23.34	0	0.00	23.34	8	7,528	0.11%
2018/10/26	11	23.47	2	23.32	23.43	9	7,385	0.12%
2018/10/25	20	23.59	0	0.00	23.59	20	7,185	0.28%
2018/10/24	6	24.01	2	24.16	24.12	4	6,901	0.06%
2018/10/23	58	24.20	0	0.00	24.13	58	6,812	0.85%
2018/10/22	13.3	25.64	2	25.82	25.81	11.3	6,360	0.18%
2018/10/19	13	25.27	5	25.45	25.55	8	6,251	0.13%
2018/10/18	2	25.50	0	0.00	25.54	2	6,234	0.03%
2018/10/17	10	25.58	0.1	25.65	25.51	9.9	6,223	0.16%
2018/10/16	64.1	25.26	0	0.00	25.39	64.1	6,122	1.05%
2018/10/15	24	25.16	0	0.00	25.18	24	5,996	0.40%
2018/10/12	13.3	24.95	0	0.00	25.26	13.3	5,746	0.23%
2018/10/11	132	24.96	0.9	25.80	24.91	131.1	5,427	2.41%	大買/鉅額交易
2018/10/09	23.1	26.33	0	0.00	26.34	23.1	4,295	0.54%
2018/10/08	29	26.39	0	0.00	26.70	29	3,944	0.74%
2018/10/05	20	26.49	0	0.00	26.43	20	3,543	0.56%
2018/10/04	20	26.73	0	0.00	26.78	20	3,174	0.63%
2018/10/03	20	27.01	0	0.00	26.97	20	3,010	0.66%
2018/10/02	0.2	27.32	0	0.00	27.20	0.2	2,889	0.01%
2018/10/01	0.1	27.37	0	0.00	27.32	0.1	2,885	0.00%
2018/09/26	0	27.43	0	0.00	27.40	0	3,083	0.00%
2018/09/25	0.6	27.54	0.1	27.54	27.49	0.4	3,115	0.01%
2018/09/21	0.1	27.46	0	0.00	27.41	0.1	3,108	0.00%
2018/09/20	0	27.45	0	0.00	27.40	0	3,130	0.00%
2018/09/19	0.1	27.44	6	27.40	27.41	-5.9	3,246	-0.18%
2018/09/18	1.1	27.39	0.1	27.43	27.40	1	3,280	0.03%
2018/09/17	0.1	27.49	0	0.00	27.46	0.1	3,338	0.00%
2018/09/14	1.4	27.41	0	0.00	27.40	1.4	3,392	0.04%
2018/09/13	1.7	26.94	0	0.00	26.92	1.7	3,354	0.05%
2018/09/12	1	26.68	0.6	26.80	26.74	0.4	3,327	0.01%
2018/09/11	1.1	26.72	5	26.68	26.78	-3.9	3,265	-0.12%
2018/09/10	22.6	26.74	6	26.70	26.67	16.6	3,260	0.51%
2018/09/07	7	27.13	0	0.00	27.19	7	3,011	0.23%
2018/09/06	2	27.53	0	0.00	27.45	2	2,903	0.07%
2018/09/05	0	0.00	1.7	27.61	27.53	-1.7	2,877	-0.06%
2018/08/31	1.5	27.70	2	27.65	27.78	-0.5	2,999	-0.02%
2018/08/30	1.3	27.64	0	0.00	27.70	1.3	3,069	0.04%
2018/08/29	0	0.00	2	27.62	27.61	-2	3,158	-0.06%
2018/08/28	0	27.57	5.4	27.51	27.56	-5.4	3,165	-0.17%
2018/08/24	6.2	27.20	0	0.00	27.20	6.2	3,211	0.19%
2018/08/22	0.3	27.29	0	0.00	27.29	0.3	3,407	0.01%
2018/08/21	0.2	27.24	0.8	27.24	27.23	-0.6	3,464	-0.02%
2018/08/20	0.1	27.22	2.9	27.20	27.19	-2.8	3,504	-0.08%
2018/08/17	0	27.17	0.1	27.17	27.12	-0.1	3,491	0.00%
2018/08/16	4.1	27.07	0	0.00	27.09	4.1	3,491	0.12%
2018/08/15	0	27.15	0	0.00	27.10	0	3,502	0.00%
2018/08/14	0.4	27.38	4	27.32	27.38	-3.6	3,522	-0.10%
2018/08/13	0.2	27.19	3.3	27.27	27.18	-3.1	3,566	-0.09%
2018/08/10	0	27.53	2	27.57	27.53	-2	3,620	-0.05%
2018/08/09	0.1	27.49	3	27.55	27.50	-2.9	3,723	-0.08%
2018/08/08	0.2	27.59	1.1	27.65	27.60	-1	3,754	-0.03%
2018/08/07	1.1	27.43	14	27.46	27.45	-12.9	3,745	-0.34%
2018/08/06	0.5	27.40	13	27.37	27.43	-12.5	3,772	-0.33%
2018/08/03	0	27.15	2.3	27.18	27.18	-2.3	3,769	-0.06%
2018/08/02	1.7	27.07	0	0.00	27.00	1.7	3,725	0.05%
2018/08/01	0.1	27.19	4	27.28	27.28	-3.9	3,656	-0.11%
2018/07/31	0.1	27.03	2	26.96	27.19	-1.9	3,629	-0.05%
2018/07/30	0.1	26.94	0	0.00	27.04	0.1	3,552	0.00%
2018/07/27	0	0.00	16	26.85	26.89	-16	3,450	-0.46%
2018/07/26	0	0.00	5	26.57	26.59	-5	3,256	-0.15%
2018/07/25	0.2	26.47	3	26.49	26.47	-2.8	3,187	-0.09%
2018/07/24	0.4	26.42	7	26.35	26.42	-6.6	3,117	-0.21%
2018/07/23	1.3	26.24	3	26.22	26.23	-1.7	3,099	-0.06%
2018/07/20	0	26.17	0	0.00	26.14	0	3,131	0.00%
2018/07/19	5.3	26.28	0	0.00	26.13	5.3	3,242	0.16%
2018/07/18	2.1	26.22	9.1	26.14	26.21	-7	3,264	-0.21%
2018/07/17	0	26.00	4	26.04	25.97	-4	3,205	-0.12%
2018/07/16	0.2	25.98	0	0.00	25.93	0.2	3,155	0.01%
2018/07/13	0.2	25.83	0	0.00	25.79	0.2	3,129	0.01%
2018/07/12	0.6	25.65	0	0.00	25.61	0.6	3,133	0.02%
2018/07/11	2.4	25.47	0	0.00	25.51	2.4	3,160	0.07%
2018/07/10	0	25.68	0	0.00	25.63	0	3,160	0.00%
2018/07/09	0.3	25.73	0	0.00	25.60	0.3	3,152	0.01%
2018/07/06	13	25.31	0	0.00	25.30	13	3,128	0.42%
2018/07/05	10	25.38	4	25.36	25.31	6	3,045	0.20%
2018/07/04	1	25.50	0.1	25.61	25.53	0.9	2,944	0.03%
2018/07/03	2	25.46	2	25.61	25.50	0	2,932	0.00%
2018/06/29	2	25.65	0	0.00	25.66	2	2,877	0.07%
2018/06/28	5	25.39	0	0.00	25.40	5	2,842	0.18%
2018/06/27	3	25.70	0	0.00	25.64	3	2,725	0.11%
2018/06/26	11	25.62	0	0.00	25.65	11	2,696	0.41%
2018/06/25	8.2	25.80	0	0.00	25.78	8.2	2,557	0.32%
2018/06/22	4	25.89	0	0.00	26.00	4	2,434	0.16%
2018/06/21	0.1	26.17	0.1	26.17	26.12	0	2,379	0.00%
2018/06/20	0	26.19	0	0.00	26.10	0	2,418	0.00%
2018/06/19	4.1	26.07	0	0.00	26.20	4.1	2,416	0.17%
2018/06/15	4	26.33	0	0.00	26.32	4	2,356	0.17%
2018/06/14	3	26.43	0	0.00	26.39	3	2,326	0.13%
2018/06/13	0.2	26.56	0	0.00	26.56	0.2	2,335	0.01%
2018/06/12	2.4	26.60	0	0.00	26.60	2.4	2,343	0.10%
2018/06/11	0.2	26.70	0	0.00	26.69	0.2	2,363	0.01%
2018/06/08	2.4	26.70	0	0.00	26.67	2.4	2,313	0.10%
2018/06/07	1.2	26.74	0	0.00	26.79	1.2	2,251	0.05%
2018/06/06	2.4	26.77	2.7	26.77	26.79	-0.3	2,205	-0.01%
2018/06/05	0.1	26.61	2	26.67	26.61	-1.9	2,104	-0.09%
2018/06/04	0.4	26.60	14.1	26.60	26.62	-13.7	2,096	-0.65%
2018/06/01	0	0.00	4	26.29	26.40	-4	2,066	-0.19%
2018/05/31	0.1	26.19	0	0.00	26.19	0.1	2,049	0.01%
2018/05/30	15	26.11	0	0.00	26.01	15	1,931	0.78%
2018/05/29	0.2	26.37	0	0.00	26.37	0.2	1,857	0.01%
2018/05/24	0	0.00	1	26.40	26.41	-1	1,850	-0.05%
2018/05/23	5	26.39	1	26.45	26.40	4	1,853	0.22%
2018/05/22	0.4	26.37	2	26.38	26.40	-1.6	1,823	-0.09%
2018/05/21	1.5	26.35	10.1	26.40	26.35	-8.6	1,807	-0.48%
2018/05/18	0.5	26.20	3	26.22	26.20	-2.5	1,804	-0.14%
2018/05/17	2	26.09	5.1	26.15	26.06	-3.1	1,792	-0.17%
2018/05/16	0.2	25.95	3	25.93	25.93	-2.8	1,694	-0.17%
2018/05/15	1	25.78	0	0.00	25.78	1	1,691	0.06%
2018/05/14	2.2	25.75	2	25.74	25.85	0.2	1,896	0.01%
2018/05/11	0	25.69	2	25.58	25.60	-2	1,887	-0.11%
2018/05/10	0.4	25.53	0.1	25.53	25.48	0.3	1,881	0.02%
2018/05/09	0.1	25.45	3	25.40	25.40	-2.9	1,886	-0.15%
2018/05/07	3.2	25.22	0	0.00	25.30	3.2	1,950	0.16%
2018/05/04	2	25.13	0	0.00	25.20	2	2,064	0.10%
2018/05/03	2	25.20	0	0.00	25.22	2	2,082	0.10%
2018/05/02	1	25.40	0	0.00	25.34	1	2,167	0.05%
2018/04/30	3	25.15	0	0.00	25.40	3	2,301	0.13%
2018/04/27	3	25.11	0	0.00	25.15	3	2,318	0.13%
2018/04/26	4	25.30	0	0.00	25.23	4	2,349	0.17%
2018/04/25	4	25.24	50	25.29	25.31	-46	2,317	-1.98%
2018/04/24	2	25.51	40	25.64	25.50	-38	2,303	-1.65%
2018/04/23	0.1	25.80	0	0.00	25.69	0.1	2,345	0.00%
2018/04/20	0	25.89	0	0.00	25.82	0	2,444	0.00%
2018/04/19	0.1	25.89	0	0.00	25.86	0.1	2,459	0.01%
2018/04/18	0	0.00	0.1	25.78	25.68	-0.1	2,513	0.00%
2018/04/17	1	25.96	1	25.83	25.77	0	2,525	0.00%
2018/04/16	2.1	25.83	0	0.00	25.98	2.1	2,506	0.08%
2018/04/13	0.1	26.04	0	0.00	25.99	0.1	2,532	0.00%
2018/04/12	0	26.04	0	0.00	26.00	0	2,575	0.00%
2018/04/11	0	26.14	0	0.00	26.11	0	2,610	0.00%
2018/04/10	0.3	26.00	0	0.00	25.95	0.3	2,631	0.01%
2018/04/09	0.3	26.00	30	25.89	25.95	-29.7	2,688	-1.11%
2018/03/30	2	25.94	0	0.00	25.96	2	2,747	0.07%
2018/03/23	0	25.90	3	25.85	25.82	-3	2,712	-0.11%
2018/03/22	0	26.15	0.2	26.15	26.14	-0.2	2,676	-0.01%
2018/03/21	0.2	26.18	0	0.00	26.17	0.2	2,665	0.01%
2018/03/20	0	26.16	2	26.18	26.13	-2	2,668	-0.07%
2018/03/19	0.2	26.20	0.1	26.20	26.19	0.1	2,668	0.00%
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%
2018/03/14	0	0.00	6	26.19	26.08	-6	2,648	-0.23%
2018/03/13	1.2	26.17	0	0.00	26.17	1.2	2,682	0.05%
2018/03/12	0.4	26.10	0	0.00	26.10	0.4	2,802	0.02%
2018/03/09	1.1	26.01	0	0.00	25.93	1.1	2,951	0.04%
2018/03/08	0.7	26.02	0	0.00	26.01	0.7	3,053	0.02%
2018/03/07	1	25.75	0	0.00	25.70	1	3,051	0.03%
2018/03/06	0	0.00	3	25.78	25.76	-3	3,072	-0.10%
2018/03/05	1	25.74	0	0.00	25.63	1	3,118	0.03%
2018/03/02	3	25.81	0	0.00	25.76	3	3,122	0.10%
2018/02/26	1	25.92	1	25.97	25.98	0	3,133	0.00%
2018/02/23	0	0.00	3	25.77	25.80	-3	3,089	-0.10%
2018/02/22	0	25.72	24	25.60	25.62	-24	3,096	-0.77%
2018/02/21	0.2	25.89	0	0.00	25.72	0.2	3,099	0.01%
2018/02/12	0.3	25.32	1	25.21	25.15	-0.7	3,108	-0.02%
2018/02/09	1.3	25.22	0	0.00	25.50	1.3	3,102	0.04%
2018/02/08	0.3	25.55	0	0.00	25.50	0.3	3,072	0.01%
2018/02/07	21	25.31	1	25.36	25.43	20	3,121	0.64%
2018/02/06	14	24.76	0.9	25.30	24.99	13.1	3,135	0.42%
2018/02/05	0	0.00	1	25.82	26.00	-1	3,057	-0.03%
2018/02/02	1	26.34	0	0.00	26.34	1	3,104	0.03%
2018/02/01	0	26.43	0	0.00	26.42	0	3,119	0.00%
2018/01/31	0	26.45	0	0.00	26.45	0	3,123	0.00%
2018/01/30	0.1	26.42	1.1	26.65	26.41	-1	3,101	-0.03%
2018/01/29	1.2	26.75	12	26.77	26.80	-10.8	3,093	-0.35%
2018/01/26	0.3	26.45	4	26.52	26.54	-3.7	2,996	-0.12%
2018/01/25	0	0.00	23.5	26.45	26.45	-23.5	2,973	-0.79%
2018/01/24	1	26.27	1.1	26.26	26.32	-0.1	2,899	0.00%
2018/01/23	1.2	26.24	1.2	26.27	26.20	-0.1	2,797	0.00%
2018/01/22	1.1	26.03	9	26.14	26.25	-7.9	2,888	-0.27%
2018/01/19	0.1	26.02	1	26.04	26.00	-0.9	2,838	-0.03%
2018/01/18	1.5	25.95	1	26.10	26.02	0.5	2,819	0.02%
2018/01/17	10.7	25.92	1	25.83	25.92	9.7	2,709	0.36%
2018/01/16	0	25.85	8	25.69	25.80	-8	2,680	-0.30%
2018/01/15	1.4	25.62	1	25.65	25.65	0.4	2,651	0.01%
2018/01/12	0	0.00	1	25.56	25.54	-1	2,650	-0.04%
2018/01/11	0	25.43	0	0.00	25.41	0	2,600	0.00%
2018/01/10	1	25.46	0	0.00	25.37	1	2,578	0.04%
2018/01/09	3.1	25.54	1	25.52	25.50	2.1	2,572	0.08%
2018/01/08	0.2	25.60	14	25.50	25.57	-13.8	2,554	-0.54%
2018/01/05	2	25.41	0	0.00	25.44	2	2,548	0.08%
2018/01/04	0	0.00	0.1	25.42	25.41	-0.1	2,536	0.00%
2018/01/03	0.1	25.32	0.2	25.32	25.31	-0.1	2,543	0.00%