元大高股息 (0056)-元大-北府券商分點個股進出

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
38.32
漲跌
▼0.02
漲幅
-0.05%
成交量
7,165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-北府券商分點個股進出

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-北府券商分點個股進出
元大-北府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
2024/04/30	4.5	38.36	2.4	38.37	38.32	2.1	29,995	0.01%
2024/04/29	3.2	38.32	36.9	38.34	38.34	-33.7	30,224	-0.11%
2024/04/26	17.4	37.75	9	37.79	37.69	8.4	30,421	0.03%
2024/04/25	29.8	37.50	2.4	37.50	37.51	27.4	30,629	0.09%
2024/04/24	7.8	37.62	19	37.70	37.85	-11.2	31,019	-0.04%
2024/04/23	38.1	37.09	3.5	37.30	37.12	34.6	32,830	0.11%
2024/04/22	50.9	37.05	13.3	37.14	36.92	37.6	34,650	0.11%
2024/04/19	189.8	37.38	29.6	37.38	37.27	160.2	34,860	0.46%	大買/鉅額交易
2024/04/18	110.2	38.20	7.1	38.21	38.18	103.1	33,506	0.31%	大買/鉅額交易
2024/04/17	326.7	38.79	7.8	38.82	38.94	318.9	32,984	0.97%	大買/鉅額交易
2024/04/16	407.5	38.62	57.8	38.73	38.49	349.7	32,116	1.09%	大買/鉅額交易
2024/04/15	50.5	39.64	19.9	39.77	39.62	30.5	30,685	0.10%
2024/04/12	20.4	39.95	4.3	39.99	39.98	16.1	30,281	0.05%
2024/04/11	48.4	39.91	7.5	40.00	40.09	40.9	30,433	0.13%
2024/04/10	15.3	40.27	8.1	40.26	40.20	7.2	30,557	0.02%
2024/04/09	32.3	39.96	63.2	39.99	39.99	-31	31,635	-0.10%
2024/04/08	17.2	39.81	37.1	39.91	39.92	-19.9	31,929	-0.06%
2024/04/03	19.5	39.77	9.6	39.83	39.75	9.9	31,830	0.03%
2024/04/02	14.2	39.87	31.3	39.86	39.88	-17.1	31,934	-0.05%
2024/04/01	60.8	39.71	6.1	39.81	39.59	54.7	32,441	0.17%
2024/03/29	12.1	39.66	56.4	39.77	39.86	-44.3	32,753	-0.14%
2024/03/28	31.8	39.60	77.1	39.64	39.74	-45.3	32,919	-0.14%
2024/03/27	5.4	39.30	36.9	39.38	39.55	-31.5	33,013	-0.10%
2024/03/26	33.2	39.26	28.5	39.07	39.24	4.7	33,076	0.01%
2024/03/25	36.9	39.68	3.3	39.71	39.62	33.6	33,059	0.10%
2024/03/22	47.3	39.87	14.4	39.87	39.80	32.8	33,201	0.10%
2024/03/21	3	39.90	52.1	39.90	39.93	-49.1	33,133	-0.15%
2024/03/20	7.2	39.83	12.3	39.82	39.63	-5.1	33,302	-0.02%
2024/03/19	4.3	39.59	23.2	39.48	39.70	-18.9	33,682	-0.06%
2024/03/18	2.1	39.16	15.8	39.15	39.36	-13.7	34,225	-0.04%
2024/03/15	27.1	38.69	24	38.86	39.02	3.1	34,152	0.01%
2024/03/14	12.4	38.85	11	38.94	38.72	1.3	33,922	0.00%
2024/03/13	3.9	39.05	70.2	39.28	39.08	-66.3	33,830	-0.20%
2024/03/12	7	38.78	16.2	38.94	38.99	-9.1	33,698	-0.03%
2024/03/11	9.8	38.50	25.6	38.46	38.43	-15.7	33,783	-0.05%
2024/03/08	10.4	38.61	16.8	38.78	38.45	-6.3	33,669	-0.02%
2024/03/07	8.3	38.58	51.8	38.61	38.68	-43.5	33,152	-0.13%
2024/03/06	5.4	38.36	18.1	38.41	38.53	-12.7	32,892	-0.04%
2024/03/05	33.5	38.02	27.5	38.08	38.16	5.9	32,576	0.02%
2024/03/04	13.5	38.00	44.2	38.03	38.00	-30.7	32,498	-0.09%
2024/03/01	8.3	37.75	7.5	37.78	37.74	0.8	32,039	0.00%
2024/02/29	18.8	37.55	1.8	37.56	37.70	17.1	32,168	0.05%
2024/02/27	21.1	37.51	5.2	37.51	37.51	15.9	32,028	0.05%
2024/02/26	6.8	37.63	23.7	37.63	37.68	-16.9	31,870	-0.05%
2024/02/23	10.3	37.73	12.1	37.82	37.59	-1.7	31,783	-0.01%
2024/02/22	3	37.56	28.7	37.60	37.65	-25.7	32,100	-0.08%
2024/02/21	10.6	37.34	2.2	37.33	37.29	8.4	31,762	0.03%
2024/02/20	2.3	37.41	24.1	37.32	37.39	-21.7	31,741	-0.07%
2024/02/19	16.8	37.07	13.3	37.12	37.14	3.5	31,436	0.01%
2024/02/16	9.3	37.16	38.6	37.08	37.07	-29.3	31,677	-0.09%
2024/02/15	35.3	36.82	61.9	36.87	36.86	-26.5	31,353	-0.08%
2024/02/05	15.6	36.43	18.9	36.43	36.45	-3.3	30,608	-0.01%
2024/02/02	24.5	36.49	741.4	36.48	36.45	-716.8	30,525	-2.35%	大賣/鉅額交易
2024/02/01	5.1	36.27	13	36.27	36.30	-7.9	30,337	-0.03%
2024/01/31	5.4	36.25	1.1	36.22	36.20	4.3	30,544	0.01%
2024/01/30	12.5	36.32	11.5	36.34	36.36	1	30,496	0.00%
2024/01/29	21.9	36.18	18.3	36.24	36.28	3.6	30,526	0.01%
2024/01/26	46.8	36.11	11.5	36.06	36.07	35.3	30,394	0.12%
2024/01/25	3.5	36.34	12.8	36.31	36.29	-9.3	30,391	-0.03%
2024/01/24	8.1	36.29	14.3	36.30	36.23	-6.2	30,277	-0.02%
2024/01/23	4.6	36.14	16.2	36.15	36.20	-11.6	30,812	-0.04%
2024/01/22	19.8	36.08	46.3	36.02	36.14	-26.5	30,686	-0.09%
2024/01/19	27.3	35.42	9	35.56	35.65	18.3	30,473	0.06%
2024/01/18	98.8	35.16	14.3	35.19	35.12	84.5	31,058	0.27%
2024/01/17	222.5	35.33	63.6	35.21	35.19	158.9	30,727	0.52%	大買/鉅額交易
2024/01/16	782.9	36.30	3.8	36.36	36.37	779.1	29,046	2.68%	大買/鉅額交易
2024/01/15	96.7	36.48	15.1	36.45	36.42	81.6	27,642	0.30%
2024/01/12	29.5	36.29	0.1	36.40	36.33	29.3	27,656	0.11%
2024/01/11	7.5	36.36	1.4	36.36	36.39	6.1	28,953	0.02%
2024/01/10	38.9	36.25	25	36.26	36.24	13.9	31,275	0.04%
2024/01/09	49	36.52	2	36.58	36.49	47	32,297	0.15%
2024/01/08	22.2	36.60	0	0.00	36.57	22.2	32,979	0.07%
2024/01/05	16.5	36.57	7.5	36.62	36.55	9.1	33,330	0.03%
2024/01/04	44.7	36.61	68.5	36.61	36.59	-23.8	33,253	-0.07%
2024/01/03	100.1	36.74	3.5	36.68	36.68	96.5	33,531	0.29%
2024/01/02	46.4	37.12	22.6	37.16	37.17	23.8	32,601	0.07%
2023/12/29	0.1	37.37	5	37.35	37.40	-4.9	32,410	-0.02%
2023/12/28	19.6	37.35	17.1	37.45	37.33	2.5	32,806	0.01%
2023/12/27	22	37.24	32.7	37.33	37.42	-10.7	33,456	-0.03%
2023/12/26	21.1	36.89	60	36.94	37.00	-38.9	33,230	-0.12%
2023/12/25	18	36.64	5.1	36.62	36.65	13	32,781	0.04%
2023/12/22	24.1	36.37	49.8	36.36	36.37	-25.7	32,487	-0.08%
2023/12/21	14.6	36.21	7.3	36.24	36.33	7.3	32,461	0.02%
2023/12/20	34.4	36.30	22.7	36.47	36.57	11.6	32,376	0.04%
2023/12/19	27.8	36.04	20	36.09	36.10	7.8	32,120	0.02%
2023/12/18	7.8	36.31	6.8	36.33	36.38	1.1	32,281	0.00%
2023/12/15	25.6	36.41	26.6	36.36	36.36	-1	32,159	0.00%
2023/12/14	13.7	36.49	27.6	36.46	36.55	-13.9	31,933	-0.04%
2023/12/13	3.3	35.99	23.4	35.98	36.06	-20.1	31,472	-0.06%
2023/12/12	23.5	35.60	7.8	35.63	35.58	15.7	30,915	0.05%
2023/12/11	5.3	35.45	15.4	35.46	35.47	-10.1	30,849	-0.03%
2023/12/08	3.9	35.47	17	35.43	35.42	-13.1	30,809	-0.04%
2023/12/07	13.2	35.26	2	35.28	35.25	11.2	30,780	0.04%
2023/12/06	1.6	35.26	179.9	35.28	35.31	-178.3	31,299	-0.57%	大賣/鉅額交易
2023/12/05	18.8	34.97	3	34.99	35.05	15.8	31,001	0.05%
2023/12/04	12.1	35.18	5	35.22	35.19	7	30,868	0.02%
2023/12/01	4.1	35.04	16.8	35.12	35.13	-12.7	30,932	-0.04%
2023/11/30	6.2	35.01	2	35.05	35.08	4.2	30,907	0.01%
2023/11/29	0.1	35.07	2.5	35.07	35.09	-2.5	30,961	-0.01%
2023/11/28	9	34.84	16.4	34.86	34.90	-7.4	30,789	-0.02%
2023/11/27	12.3	34.88	16.5	34.82	34.75	-4.2	30,758	-0.01%
2023/11/24	12.3	34.98	1.2	34.98	34.94	11.1	30,597	0.04%
2023/11/23	8.7	35.01	4.5	35.00	34.97	4.1	30,643	0.01%
2023/11/22	21.8	35.07	3.9	35.02	35.05	17.9	30,857	0.06%
2023/11/21	3.2	35.27	71.2	35.25	35.30	-68	31,044	-0.22%
2023/11/20	6.2	34.81	5.8	34.88	34.90	0.5	31,152	0.00%
2023/11/17	5.4	34.85	4.3	34.87	34.82	1.1	31,201	0.00%
2023/11/16	4.6	34.77	9.4	34.83	34.77	-4.7	31,282	-0.02%
2023/11/15	5.2	35.01	534.1	34.98	34.83	-529	31,235	-1.69%	大賣/鉅額交易
2023/11/14	8	34.68	3.1	34.69	34.68	4.9	31,232	0.02%
2023/11/13	7.4	34.53	2.2	34.64	34.54	5.2	31,300	0.02%
2023/11/10	5.9	34.37	4	34.40	34.43	1.9	31,543	0.01%
2023/11/09	4.4	34.53	12.1	34.48	34.55	-7.7	31,693	-0.02%
2023/11/08	15.1	34.52	11.9	34.57	34.54	3.2	32,047	0.01%
2023/11/07	7.4	34.17	3.2	34.21	34.23	4.2	32,009	0.01%
2023/11/06	4.1	34.11	28.2	34.18	34.24	-24.1	32,783	-0.07%
2023/11/03	38.1	33.71	13.3	33.68	33.69	24.9	32,772	0.08%
2023/11/02	80.9	33.50	7.8	33.46	33.52	73.1	33,164	0.22%
2023/11/01	66.2	32.79	34.5	32.75	32.89	31.7	33,528	0.09%
2023/10/31	60.7	32.89	11	32.75	32.69	49.7	34,305	0.14%
2023/10/30	13.7	33.17	17.1	33.22	33.23	-3.5	35,099	-0.01%
2023/10/27	19.6	33.16	1.2	33.12	33.13	18.4	35,971	0.05%
2023/10/26	39	33.02	3.8	33.07	33.10	35.2	37,274	0.09%
2023/10/25	28.1	33.63	2.1	33.66	33.62	26	37,595	0.07%
2023/10/24	24.8	33.17	7	33.13	33.47	17.8	38,032	0.05%
2023/10/23	52.9	33.14	48.1	33.12	33.08	4.8	38,620	0.01%
2023/10/20	91.9	33.14	1.1	33.05	33.40	90.8	39,802	0.23%
2023/10/19	198.4	33.51	7	33.59	33.65	191.4	41,284	0.46%	大買/鉅額交易
2023/10/18	189.6	34.90	87.2	34.80	34.90	102.4	40,573	0.25%	大買/鉅額交易
2023/10/17	76.9	35.39	14	35.29	35.27	62.9	38,508	0.16%
2023/10/16	105.5	35.48	8	35.47	35.52	97.5	38,342	0.25%	大買/
2023/10/13	49.6	35.65	6	35.72	35.72	43.6	38,793	0.11%
2023/10/12	6.4	35.93	45	35.90	35.98	-38.6	39,925	-0.10%
2023/10/11	6.6	35.98	4.1	35.91	35.78	2.5	41,376	0.01%
2023/10/06	2.4	35.76	3.6	35.79	35.79	-1.2	42,535	0.00%
2023/10/05	8.5	35.58	4	35.67	35.69	4.5	43,168	0.01%
2023/10/04	61.2	35.16	19.7	35.23	35.39	41.4	43,474	0.10%
2023/10/03	72.4	35.72	3.6	35.69	35.60	68.8	43,353	0.16%
2023/10/02	5.6	35.63	34.1	35.62	35.74	-28.5	43,325	-0.07%
2023/09/28	3.1	35.07	6	35.14	35.06	-2.9	43,861	-0.01%
2023/09/27	7.1	34.85	4.1	34.79	34.87	3.1	44,651	0.01%
2023/09/26	16.1	34.91	5	34.82	34.76	11.1	45,761	0.02%
2023/09/25	0.9	35.05	36.4	34.98	35.08	-35.5	46,125	-0.08%
2023/09/22	9.3	34.63	4	34.65	34.89	5.3	46,174	0.01%
2023/09/21	44	34.58	35.3	34.61	34.70	8.7	46,266	0.02%
2023/09/20	12.3	35.10	10.4	35.29	35.05	1.9	45,945	0.00%
2023/09/19	28.9	35.22	10.4	35.19	35.14	18.5	46,493	0.04%
2023/09/18	177.9	35.30	3.3	35.33	35.31	174.6	46,664	0.37%	大買/鉅額交易
2023/09/15	1.2	35.58	20.7	35.53	35.58	-19.4	46,803	-0.04%
2023/09/14	1.1	35.14	38.2	35.29	35.31	-37.2	46,953	-0.08%
2023/09/13	3.1	34.88	8.7	34.82	34.86	-5.5	47,064	-0.01%
2023/09/12	24.5	34.73	5.1	34.63	34.80	19.3	47,518	0.04%
2023/09/11	23.6	34.80	10.3	35.03	34.79	13.3	48,056	0.03%
2023/09/08	6.4	35.36	3.1	35.40	35.42	3.4	47,956	0.01%
2023/09/07	2.5	35.51	6	35.43	35.45	-3.5	48,886	-0.01%
2023/09/06	12.3	35.60	24.2	35.59	35.60	-11.9	49,568	-0.02%
2023/09/05	17	35.31	2.1	35.30	35.43	14.9	49,852	0.03%
2023/09/04	6.1	35.10	31.1	35.12	35.27	-25.1	50,141	-0.05%
2023/09/01	2.2	35.13	0.3	35.30	35.12	1.9	50,299	0.00%
2023/08/31	4.1	35.23	33.3	35.20	35.31	-29.2	50,522	-0.06%
2023/08/30	4.2	35.39	3.1	35.43	35.35	1.1	50,824	0.00%
2023/08/29	27	35.05	18.3	35.11	35.16	8.8	51,337	0.02%
2023/08/28	15.2	34.96	5.2	35.02	35.06	10	51,398	0.02%
2023/08/25	13.1	35.28	18.1	35.29	35.14	-5	51,319	-0.01%
2023/08/24	12.5	35.97	55.4	35.99	35.76	-42.8	51,396	-0.08%
2023/08/23	27	35.37	1	35.10	35.43	26	51,458	0.05%
2023/08/22	3.1	35.21	38.6	35.17	35.11	-35.5	52,007	-0.07%
2023/08/21	49.3	34.86	13.5	35.00	34.85	35.8	52,135	0.07%
2023/08/18	18	34.90	20.6	35.37	34.84	-2.5	52,121	0.00%
2023/08/17	298.3	35.20	13.4	35.31	35.33	285	51,806	0.55%	大買/鉅額交易
2023/08/16	155.8	34.95	84.9	34.94	35.14	70.9	51,736	0.14%	大買/
2023/08/15	6.2	34.87	11.2	34.93	34.85	-5	51,873	-0.01%
2023/08/14	51.1	34.36	28	34.25	34.28	23.1	52,221	0.04%
2023/08/11	9.1	34.63	8.3	34.69	34.56	0.8	52,016	0.00%
2023/08/10	69.9	34.49	35.4	34.53	34.43	34.5	52,010	0.07%
2023/08/09	9.6	35.56	37	35.55	35.35	-27.4	51,239	-0.05%
2023/08/08	33.8	35.59	49.8	35.45	35.59	-16.1	50,991	-0.03%
2023/08/07	51.8	35.45	50.6	35.54	35.70	1.2	50,577	0.00%
2023/08/04	18.7	34.76	95.4	34.59	34.74	-76.7	50,055	-0.15%
2023/08/02	60.1	34.77	23.9	35.13	34.51	36.2	49,160	0.07%
2023/08/01	26.3	35.62	610.8	35.36	35.73	-584.5	47,781	-1.22%	大賣/鉅額交易
2023/07/31	40.8	36.01	154.6	36.20	35.74	-113.8	46,827	-0.24%	大賣/鉅額交易
2023/07/28	24.6	36.30	248.4	36.35	36.58	-223.8	45,368	-0.49%	大賣/鉅額交易
2023/07/27	33.4	36.18	51.5	36.33	36.10	-18.1	44,245	-0.04%
2023/07/26	23	36.11	55.3	36.05	36.02	-32.4	43,693	-0.07%
2023/07/25	23.9	36.25	60.2	36.34	36.05	-36.4	42,844	-0.08%
2023/07/24	4.3	35.77	164.5	35.83	35.99	-160.3	41,141	-0.39%	大賣/鉅額交易
2023/07/21	15.3	34.99	32.9	35.10	35.26	-17.6	39,128	-0.04%
2023/07/20	15.7	34.66	34.9	34.59	34.71	-19.2	38,945	-0.05%
2023/07/19	51.3	34.54	94.9	34.92	34.36	-43.6	38,430	-0.11%
2023/07/18	47.6	35.14	145	35.37	35.11	-97.4	37,308	-0.26%	大賣/
2023/07/17	75.4	35.88	150.5	35.83	35.94	-75.1	35,892	-0.21%	大賣/
2023/07/14	36.5	35.26	112.5	35.38	35.54	-76	33,984	-0.22%	大賣/
2023/07/13	52.4	35.10	226	35.10	34.82	-173.6	32,411	-0.54%	大賣/鉅額交易
2023/07/12	26.6	34.23	96.9	34.28	34.30	-70.3	30,636	-0.23%
2023/07/11	25	33.76	45.2	33.66	33.80	-20.2	29,710	-0.07%
2023/07/10	118	33.21	15	33.17	33.18	103	29,355	0.35%	大買/鉅額交易
2023/07/07	100.9	33.07	23.1	33.09	33.08	77.8	28,963	0.27%
2023/07/06	67.7	33.44	2.3	33.71	33.34	65.4	28,125	0.23%
2023/07/05	39.1	33.80	26.6	33.70	33.71	12.5	27,144	0.05%
2023/07/04	199.7	33.70	197.4	33.75	33.91	2.3	26,313	0.01%	大買/大賣/
2023/07/03	18.2	33.19	35.9	33.18	33.24	-17.7	25,368	-0.07%
2023/06/30	12.6	32.58	23.9	32.59	32.67	-11.3	25,119	-0.04%
2023/06/29	6.4	32.50	3	32.47	32.53	3.4	25,191	0.01%
2023/06/28	16.2	32.37	3.5	32.38	32.30	12.7	25,050	0.05%
2023/06/27	67.9	32.41	20.4	32.30	32.18	47.5	25,112	0.19%
2023/06/26	9.6	32.72	24.3	32.64	32.77	-14.7	24,721	-0.06%
2023/06/21	1.9	32.76	7.5	32.73	32.83	-5.6	24,714	-0.02%
2023/06/20	35.7	32.48	15.9	32.55	32.48	19.9	24,470	0.08%
2023/06/19	14.4	32.69	26.4	32.73	32.73	-12	24,190	-0.05%
2023/06/16	14.3	32.80	22	32.82	32.78	-7.7	23,898	-0.03%
2023/06/15	9.9	32.66	17	32.63	32.69	-7.1	23,537	-0.03%
2023/06/14	7.7	32.32	30.3	32.29	32.32	-22.7	23,053	-0.10%
2023/06/13	21.4	32.11	22.5	32.10	32.20	-1.1	22,990	0.00%
2023/06/12	24.1	31.79	4.6	31.85	31.78	19.5	22,212	0.09%
2023/06/09	18	31.71	20	31.72	31.78	-2.1	21,791	-0.01%
2023/06/08	25.1	31.33	50.6	31.38	31.24	-25.5	21,944	-0.12%
2023/06/07	60.5	31.47	6.1	31.44	31.46	54.4	22,078	0.25%
2023/06/06	7.9	31.10	11	31.13	31.15	-3.1	22,001	-0.01%
2023/06/05	32.9	31.01	35.5	31.07	31.10	-2.6	21,934	-0.01%
2023/06/02	12.3	31.02	37	31.01	30.93	-24.7	21,734	-0.11%
2023/06/01	9.4	30.44	10.5	30.43	30.47	-1.1	21,375	-0.01%
2023/05/31	24.2	30.46	11	30.47	30.49	13.2	21,387	0.06%
2023/05/30	42.2	30.58	161.6	30.58	30.52	-119.4	21,242	-0.56%	大賣/鉅額交易
2023/05/29	98.3	30.67	24.2	30.64	30.65	74.1	20,974	0.35%
2023/05/26	19.2	30.14	43.5	30.10	30.13	-24.3	20,701	-0.12%
2023/05/25	12.2	29.79	14.3	29.75	29.78	-2.2	20,433	-0.01%
2023/05/24	6	29.31	2.2	29.32	29.43	3.9	20,364	0.02%
2023/05/23	5.2	29.35	8.1	29.34	29.37	-2.9	20,586	-0.01%
2023/05/22	6.3	29.35	5	29.41	29.35	1.3	20,555	0.01%
2023/05/19	2.1	29.32	41.4	29.22	29.31	-39.3	20,426	-0.19%
2023/05/18	3.4	28.98	99.6	29.04	29.05	-96.2	20,315	-0.47%
2023/05/17	3.1	28.74	4.2	28.81	28.76	-1	19,833	-0.01%
2023/05/16	4	28.67	48.4	28.61	28.65	-44.4	19,596	-0.23%
2023/05/15	1.1	28.40	15	28.38	28.42	-14	19,581	-0.07%
2023/05/12	4.1	28.28	8	28.27	28.45	-3.9	19,709	-0.02%
2023/05/11	10.1	28.40	1	28.40	28.40	9.1	19,730	0.05%
2023/05/10	6.8	28.54	1.8	28.54	28.54	5.1	19,819	0.03%
2023/05/09	33.1	28.60	4	28.64	28.64	29.2	19,838	0.15%
2023/05/08	6.3	28.61	12	28.58	28.67	-5.7	20,137	-0.03%
2023/05/05	3.4	28.47	3	28.46	28.47	0.4	20,193	0.00%
2023/05/04	4.7	28.40	1.5	28.38	28.45	3.2	20,512	0.02%
2023/05/03	1.4	28.37	2	28.37	28.42	-0.6	20,639	0.00%
2023/05/02	6.6	28.38	2.4	28.40	28.44	4.2	20,848	0.02%
2023/04/28	4.2	28.20	3	28.20	28.23	1.2	21,218	0.01%
2023/04/27	8	28.00	1	28.04	28.02	7	21,247	0.03%
2023/04/26	36.5	27.70	1	27.66	27.84	35.5	21,374	0.17%
2023/04/25	62.7	27.87	27	28.10	27.80	35.7	21,169	0.17%
2023/04/24	39.1	28.18	1	28.16	28.27	38.1	20,386	0.19%
2023/04/21	20.6	28.26	0	0.00	28.19	20.6	20,417	0.10%
2023/04/20	5.3	28.42	0	28.45	28.43	5.2	20,440	0.03%
2023/04/19	10.3	28.64	1	28.68	28.55	9.4	20,772	0.05%
2023/04/18	13.1	28.66	6.9	28.77	28.67	6.3	20,861	0.03%
2023/04/17	5	28.78	1.1	28.80	28.80	3.8	20,763	0.02%
2023/04/14	10.1	28.70	12.3	28.72	28.74	-2.2	20,701	-0.01%
2023/04/13	26.9	28.73	3.6	28.73	28.71	23.3	20,739	0.11%
2023/04/12	2.1	28.79	10.5	28.82	28.85	-8.3	20,533	-0.04%
2023/04/11	5.4	28.71	9.7	28.66	28.70	-4.3	20,618	-0.02%
2023/04/10	12.3	28.46	0.2	28.48	28.50	12.2	20,786	0.06%
2023/04/07	2.8	28.45	1	28.48	28.43	1.8	20,709	0.01%
2023/04/06	5.1	28.40	6.1	28.35	28.47	-1	20,739	0.00%
2023/03/31	3.6	28.43	4	28.43	28.43	-0.4	20,527	0.00%
2023/03/30	3.1	28.23	26.1	28.28	28.29	-22.9	20,270	-0.11%
2023/03/29	13.3	28.11	1	28.08	28.15	12.3	20,139	0.06%
2023/03/28	37.5	28.13	10	28.17	28.06	27.5	20,445	0.13%
2023/03/27	1	28.26	13.3	28.29	28.31	-12.3	20,288	-0.06%
2023/03/24	2	28.21	6	28.26	28.26	-4	20,355	-0.02%
2023/03/23	12	28.10	24.2	28.16	28.12	-12.2	20,172	-0.06%
2023/03/22	16.1	28.00	44.2	28.00	28.05	-28.1	20,077	-0.14%
2023/03/21	3.6	27.86	19	27.81	27.84	-15.4	19,992	-0.08%
2023/03/20	103.1	27.72	15	27.78	27.76	88.1	20,057	0.44%	大買/
2023/03/17	3.1	27.56	20	27.67	27.76	-16.9	19,971	-0.08%
2023/03/16	29	27.49	7	27.46	27.50	22	20,002	0.11%
2023/03/15	4.7	27.75	8.1	27.73	27.66	-3.4	19,828	-0.02%
2023/03/14	50.6	27.67	0	0.00	27.66	50.6	20,028	0.25%
2023/03/13	27.6	27.60	44.8	27.79	27.93	-17.2	19,940	-0.09%
2023/03/10	44.2	27.90	8.5	27.92	27.86	35.7	19,434	0.18%
2023/03/09	30	28.25	2	28.23	28.24	28	19,250	0.15%
2023/03/08	35.2	28.26	28	28.27	28.37	7.2	19,260	0.04%
2023/03/07	28.9	28.38	13.6	28.32	28.38	15.2	19,170	0.08%
2023/03/06	17	28.24	25	28.24	28.25	-8	19,336	-0.04%
2023/03/03	9	27.98	35.1	27.95	27.95	-26.1	19,265	-0.14%
2023/03/02	4.7	27.66	13.5	27.74	27.78	-8.8	19,261	-0.05%
2023/03/01	5.1	27.57	6.1	27.61	27.72	-0.9	19,262	0.00%
2023/02/24	14.5	27.78	7	27.74	27.67	7.5	19,252	0.04%
2023/02/23	28.4	27.74	23.5	27.72	27.74	4.9	18,853	0.03%
2023/02/22	26.1	27.36	1	27.33	27.40	25.1	18,630	0.13%
2023/02/21	35.2	27.48	13	27.47	27.53	22.2	18,676	0.12%
2023/02/20	11.1	27.34	3	27.41	27.41	8.1	18,848	0.04%
2023/02/17	11.3	27.22	7.1	27.25	27.24	4.2	19,228	0.02%
2023/02/16	7.5	27.30	0.7	27.32	27.33	6.8	19,710	0.03%
2023/02/15	5	27.08	21	27.07	27.05	-16	19,842	-0.08%
2023/02/14	4	27.12	18.2	27.13	27.13	-14.2	19,890	-0.07%
2023/02/13	15.1	26.90	1.2	27.00	26.97	13.9	20,252	0.07%
2023/02/10	10.9	27.01	2.3	27.02	27.02	8.6	20,463	0.04%
2023/02/09	5.8	27.17	24.7	27.13	27.15	-18.9	20,644	-0.09%
2023/02/08	16	27.15	11.3	27.08	27.15	4.7	20,772	0.02%
2023/02/07	2.1	26.93	0.1	26.95	26.94	2	20,779	0.01%
2023/02/06	23.3	26.89	13	26.88	26.92	10.3	20,807	0.05%
2023/02/03	3.5	26.94	26.1	26.95	27.00	-22.7	20,631	-0.11%
2023/02/02	17.3	26.92	45.7	26.96	26.99	-28.4	20,588	-0.14%
2023/02/01	10.4	26.65	1	26.68	26.67	9.4	20,715	0.05%
2023/01/31	16.1	26.64	9.7	26.64	26.54	6.4	20,789	0.03%
2023/01/30	14.6	26.48	72.2	26.45	26.53	-57.6	20,925	-0.28%
2023/01/17	6.9	26.04	3.2	26.05	26.06	3.7	21,187	0.02%
2023/01/16	12.4	26.03	14.7	26.02	26.02	-2.3	21,491	-0.01%
2023/01/13	11.4	26.00	6	26.10	25.98	5.4	21,901	0.02%
2023/01/12	9.3	25.98	3.8	25.99	25.99	5.5	23,355	0.02%
2023/01/11	14.1	26.09	8.6	26.08	26.07	5.6	26,140	0.02%
2023/01/10	8.4	26.02	44	26.01	26.06	-35.6	28,394	-0.13%
2023/01/09	12.4	25.90	45	25.91	25.94	-32.7	30,395	-0.11%
2023/01/06	3.1	25.64	44	25.63	25.66	-40.9	30,737	-0.13%
2023/01/05	14.7	25.50	1.2	25.48	25.46	13.5	31,646	0.04%
2023/01/04	3.3	25.45	10	25.53	25.45	-6.7	32,661	-0.02%
2023/01/03	14.1	25.28	7	25.44	25.49	7.1	34,171	0.02%
2022/12/30	8.3	25.43	11	25.44	25.40	-2.7	35,174	-0.01%
2022/12/29	12.5	25.18	0	0.00	25.29	12.5	36,105	0.03%
2022/12/28	10	25.43	1	25.37	25.38	9	37,580	0.02%
2022/12/27	3.2	25.68	0.2	25.70	25.63	3	39,029	0.01%
2022/12/26	4.3	25.54	0	25.58	25.58	4.3	39,495	0.01%
2022/12/23	18	25.52	0	0.00	25.60	18	40,046	0.04%
2022/12/21	12.6	25.34	1	25.35	25.34	11.6	41,902	0.03%
2022/12/20	30.6	25.41	0.2	25.40	25.30	30.4	42,413	0.07%
2022/12/19	5.1	25.74	15	25.70	25.73	-9.9	43,612	-0.02%
2022/12/16	19.7	25.52	12	25.74	25.70	7.7	43,959	0.02%
2022/12/15	4.4	25.69	5	25.76	25.70	-0.6	44,276	0.00%
2022/12/14	3.3	25.65	0	0.00	25.68	3.3	44,807	0.01%
2022/12/13	3.1	25.61	3	25.59	25.53	0.1	45,119	0.00%
2022/12/12	3.6	25.37	1.6	25.40	25.50	2.1	45,266	0.00%
2022/12/09	11.5	25.49	2.3	25.50	25.51	9.2	45,466	0.02%
2022/12/08	44.5	25.28	1.1	25.32	25.29	43.4	45,414	0.10%
2022/12/07	18	25.45	0	0.00	25.44	18	45,356	0.04%
2022/12/06	12.4	25.69	7	25.74	25.61	5.4	45,095	0.01%
2022/12/05	19.9	25.82	9.2	25.83	25.87	10.7	44,791	0.02%
2022/12/02	21.1	25.74	3	25.74	25.73	18.1	44,678	0.04%
2022/12/01	22.3	25.84	4.4	25.88	25.82	17.9	44,927	0.04%
2022/11/30	6.4	25.55	2.6	25.65	25.65	3.8	44,924	0.01%
2022/11/29	5.3	25.30	12	25.35	25.47	-6.8	45,006	-0.01%
2022/11/28	16.6	25.31	1	25.23	25.32	15.6	45,368	0.03%
2022/11/25	28.3	25.56	2.1	25.57	25.52	26.2	45,495	0.06%
2022/11/24	2.3	25.46	5.5	25.42	25.54	-3.2	45,526	-0.01%
2022/11/23	9.3	25.26	4	25.27	25.30	5.3	45,616	0.01%
2022/11/22	15.6	25.12	0	25.17	25.10	15.6	46,286	0.03%
2022/11/21	35.2	25.25	6	25.28	25.22	29.2	46,210	0.06%
2022/11/18	15	25.47	6	25.51	25.43	9	46,058	0.02%
2022/11/17	17.8	25.44	8	25.50	25.58	9.8	46,115	0.02%
2022/11/16	15.4	25.53	31.6	25.60	25.53	-16.2	46,277	-0.03%
2022/11/15	16.5	25.42	23.1	25.46	25.55	-6.5	46,005	-0.01%
2022/11/14	13.3	25.34	21.2	25.31	25.42	-7.9	45,523	-0.02%
2022/11/11	23.1	25.07	50	25.04	25.00	-26.8	44,997	-0.06%
2022/11/10	8.4	24.55	5.1	24.53	24.53	3.3	44,523	0.01%
2022/11/09	16.4	24.55	52.5	24.51	24.61	-36	44,514	-0.08%
2022/11/08	19.8	24.26	23.1	24.27	24.23	-3.3	44,336	-0.01%
2022/11/07	11.2	23.99	17.3	23.89	24.06	-6	43,972	-0.01%
2022/11/04	28.3	23.52	0	0.00	23.64	28.3	43,722	0.06%
2022/11/03	14.6	23.43	8	23.56	23.58	6.6	43,744	0.02%
2022/11/02	23.1	23.62	8	23.66	23.67	15.1	43,687	0.03%
2022/11/01	14.3	23.53	1	23.55	23.55	13.3	43,778	0.03%
2022/10/31	23.5	23.48	1	23.49	23.48	22.5	43,858	0.05%
2022/10/28	26.6	23.36	2	23.50	23.31	24.6	44,013	0.06%
2022/10/27	8	23.51	4	23.52	23.58	4	43,742	0.01%
2022/10/26	13.7	23.39	4	23.31	23.41	9.7	43,975	0.02%
2022/10/25	22.1	23.42	6	23.55	23.40	16.1	43,675	0.04%
2022/10/24	10.6	23.79	9.2	23.88	23.69	1.4	43,127	0.00%
2022/10/21	17.3	23.67	49.8	23.68	23.58	-32.5	42,952	-0.08%
2022/10/20	104.6	23.47	29.1	23.52	23.65	75.4	42,434	0.18%	大買/
2022/10/19	288.1	23.92	40	23.95	23.95	248.1	41,038	0.60%	大買/鉅額交易
2022/10/18	187.3	25.88	18.9	25.94	25.84	168.4	38,264	0.44%	大買/鉅額交易
2022/10/17	167.5	25.57	14	25.60	25.77	153.5	36,062	0.43%	大買/鉅額交易
2022/10/14	38.1	25.92	25	25.95	25.91	13.1	33,875	0.04%
2022/10/13	88.9	25.71	14	25.59	25.53	74.9	33,319	0.22%
2022/10/12	51.9	25.73	60	25.78	25.82	-8.1	32,298	-0.03%
2022/10/11	127.4	25.86	17	25.91	25.85	110.4	31,414	0.35%	大買/鉅額交易
2022/10/07	107	26.34	14	26.32	26.28	93	30,057	0.31%	大買/
2022/10/06	52.5	26.53	9	26.57	26.57	43.5	29,048	0.15%
2022/10/05	86.7	26.59	20	26.58	26.62	66.7	28,495	0.23%
2022/10/04	307.2	26.22	20.5	26.17	26.27	286.7	27,349	1.05%	大買/鉅額交易
2022/10/03	40.5	25.60	45	25.62	25.67	-4.5	25,742	-0.02%
2022/09/30	38.9	25.54	25.2	25.65	25.78	13.7	25,645	0.05%
2022/09/29	56	25.87	28	25.94	25.81	28	25,407	0.11%
2022/09/28	148.6	25.95	30.4	25.81	25.83	118.2	25,726	0.46%	大買/鉅額交易
2022/09/27	36.7	26.24	19.2	26.37	26.33	17.4	24,823	0.07%
2022/09/26	149.9	26.38	17	26.37	26.33	132.9	24,841	0.53%	大買/鉅額交易
2022/09/23	46.3	27.09	11.1	27.23	27.06	35.2	24,343	0.14%
2022/09/22	86.8	27.14	3.6	27.19	27.17	83.2	24,787	0.34%
2022/09/21	56.8	27.69	4	27.74	27.64	52.8	24,382	0.22%
2022/09/20	30.7	27.98	1	28.08	27.98	29.7	24,002	0.12%
2022/09/19	29.2	28.13	0	0.00	28.06	29.2	23,870	0.12%
2022/09/16	75.2	28.25	2	28.26	28.28	73.2	23,904	0.31%
2022/09/15	11.2	28.59	6.3	28.53	28.59	4.9	24,377	0.02%
2022/09/14	39.4	28.23	1	28.34	28.35	38.4	25,063	0.15%
2022/09/13	8.1	28.70	1.1	28.72	28.71	7	25,067	0.03%
2022/09/12	4	28.57	30	28.52	28.56	-26	25,899	-0.10%
2022/09/08	3.7	28.07	33	28.14	28.25	-29.3	26,541	-0.11%
2022/09/07	41.7	27.90	0.5	28.01	27.90	41.2	27,361	0.15%
2022/09/06	45	28.07	2	28.08	28.08	43	27,108	0.16%
2022/09/05	27.7	28.03	1	28.13	28.18	26.7	27,077	0.10%
2022/09/02	51.9	28.26	27	28.26	28.10	24.9	27,375	0.09%
2022/09/01	29.6	28.39	1.1	28.48	28.44	28.6	26,958	0.11%
2022/08/31	5.1	28.62	0	0.00	28.79	5.1	26,588	0.02%
2022/08/30	26.3	28.48	1.1	28.52	28.67	25.1	26,330	0.10%
2022/08/29	55.5	28.39	2.2	28.43	28.45	53.3	26,109	0.20%
2022/08/26	3.2	29.09	1	29.10	29.10	2.2	25,430	0.01%
2022/08/25	4.2	28.92	0	0.00	28.94	4.2	25,285	0.02%
2022/08/24	9.6	28.85	1	28.92	28.80	8.6	25,177	0.03%
2022/08/23	47	28.98	0	0.00	28.93	47	24,848	0.19%
2022/08/22	19.1	29.18	6	29.20	29.25	13.1	24,388	0.05%
2022/08/19	3	29.39	3.1	29.31	29.42	-0.1	24,110	0.00%
2022/08/18	3.4	29.16	0	0.00	29.29	3.4	24,128	0.01%
2022/08/17	9.5	29.23	0	0.00	29.28	9.5	24,037	0.04%
2022/08/16	7.5	29.17	0.9	29.21	29.24	6.6	24,041	0.03%
2022/08/15	31.2	29.19	22	29.16	29.22	9.2	23,880	0.04%
2022/08/12	42.1	29.21	5.3	29.20	29.30	36.8	23,637	0.16%
2022/08/11	5.1	29.11	6.4	29.13	29.12	-1.3	23,814	-0.01%
2022/08/10	16.6	28.84	5.2	28.81	28.81	11.4	23,742	0.05%
2022/08/09	5.4	28.77	5	29.07	29.07	0.4	23,654	0.00%
2022/08/08	7.3	28.71	14.3	28.79	28.87	-7	23,892	-0.03%
2022/08/05	2	28.83	48	28.74	28.87	-46	23,904	-0.19%
2022/08/04	22.7	28.29	0	0.00	28.43	22.7	24,150	0.09%
2022/08/03	1.6	28.36	0	0.00	28.44	1.6	24,195	0.01%
2022/08/02	59.7	28.37	2	28.33	28.45	57.7	24,176	0.24%
2022/08/01	2.3	28.42	36	28.72	28.76	-33.7	24,031	-0.14%
2022/07/29	1	28.49	30	28.51	28.55	-29	24,047	-0.12%
2022/07/28	5.9	28.24	1	28.24	28.18	4.9	23,873	0.02%
2022/07/27	6.3	28.07	0	0.00	28.25	6.3	23,648	0.03%
2022/07/26	5.2	28.09	0	0.00	28.12	5.2	23,575	0.02%
2022/07/25	2.2	28.26	1	28.30	28.33	1.2	23,450	0.00%
2022/07/22	12.3	28.37	1	28.29	28.40	11.3	23,497	0.05%
2022/07/21	20	28.21	10	28.23	28.38	10	23,839	0.04%
2022/07/20	19.4	28.02	49.1	28.02	28.00	-29.7	24,096	-0.12%
2022/07/19	32	27.58	18	27.57	27.68	14	24,748	0.06%
2022/07/18	26.1	27.25	24.6	27.21	27.48	1.5	24,713	0.01%
2022/07/15	11.6	27.09	3	27.07	27.09	8.6	24,487	0.04%
2022/07/14	47.8	26.93	17.1	27.17	27.18	30.8	24,288	0.13%
2022/07/13	14	27.12	10.5	27.15	27.08	3.5	24,146	0.01%
2022/07/12	57	26.54	11	26.50	26.62	46	24,016	0.19%
2022/07/11	3.3	27.21	0	0.00	27.25	3.3	23,577	0.01%
2022/07/08	10.2	27.21	11.1	27.25	27.25	-1	23,400	0.00%
2022/07/07	15.2	26.46	2	26.27	26.76	13.2	23,071	0.06%
2022/07/06	87.9	26.47	1	26.60	26.32	86.9	23,127	0.38%
2022/07/05	27.7	26.73	17.1	26.86	26.96	10.6	22,663	0.05%
2022/07/04	56.4	26.66	16	26.61	26.68	40.4	22,393	0.18%
2022/07/01	107	27.01	6	26.86	26.81	101	22,566	0.45%	大買/鉅額交易
2022/06/30	171.7	27.57	9	27.60	27.56	162.7	21,708	0.75%	大買/鉅額交易
2022/06/29	42.4	28.19	5	28.13	28.14	37.4	20,881	0.18%
2022/06/28	31.5	28.48	12.5	28.63	28.53	19.1	20,578	0.09%
2022/06/27	5.7	28.81	50	28.68	28.86	-44.3	20,368	-0.22%
2022/06/24	66.9	28.20	29	28.29	28.10	37.9	20,147	0.19%
2022/06/23	75.6	28.15	27	28.04	28.05	48.5	20,047	0.24%
2022/06/22	73.4	28.64	8	28.78	28.50	65.4	19,293	0.34%
2022/06/21	8.2	29.12	6.4	29.29	29.28	1.8	18,528	0.01%
2022/06/20	80.4	29.07	7	29.03	28.87	73.4	18,308	0.40%
2022/06/17	64.2	29.54	6.5	29.56	29.62	57.7	17,392	0.33%
2022/06/16	49.1	30.10	10	30.59	29.94	39.1	16,622	0.24%
2022/06/15	21.5	30.41	1	30.48	30.39	20.5	15,696	0.13%
2022/06/14	41.9	30.26	0	0.00	30.48	41.9	15,602	0.27%
2022/06/13	60.5	30.44	8	30.46	30.51	52.5	15,482	0.34%
2022/06/10	22	31.08	0.1	31.12	31.08	21.9	14,994	0.15%
2022/06/09	20.3	31.33	1	31.32	31.30	19.3	15,011	0.13%
2022/06/08	2.1	31.57	9	31.56	31.60	-6.9	14,992	-0.05%
2022/06/07	10.1	31.40	1.4	31.50	31.44	8.7	15,163	0.06%
2022/06/06	15.6	31.47	5	31.44	31.48	10.6	15,209	0.07%
2022/06/02	3	31.40	1	31.41	31.40	2	15,616	0.01%
2022/06/01	0.1	31.58	1	31.47	31.52	-0.9	16,204	-0.01%
2022/05/31	1.5	31.35	10	31.34	31.40	-8.5	16,408	-0.05%
2022/05/30	18	31.38	0.5	31.46	31.43	17.5	16,672	0.11%
2022/05/27	3.3	31.09	0	0.00	31.08	3.3	16,766	0.02%
2022/05/26	15.5	30.94	0	0.00	30.80	15.5	17,092	0.09%
2022/05/25	3.6	30.77	10	30.89	30.88	-6.4	17,125	-0.04%
2022/05/24	4.4	30.79	1	30.75	30.70	3.3	17,438	0.02%
2022/05/23	3.2	30.84	0	0.00	30.86	3.2	17,461	0.02%
2022/05/20	4.6	30.74	10.1	30.74	30.72	-5.5	17,709	-0.03%
2022/05/19	20.5	30.52	2.5	30.66	30.68	18	18,026	0.10%
2022/05/18	3.8	30.85	2.6	30.93	31.01	1.2	17,868	0.01%
2022/05/17	9.4	30.72	0	0.00	30.69	9.4	17,836	0.05%
2022/05/16	25.3	30.65	2	30.68	30.72	23.3	17,947	0.13%
2022/05/13	7.9	30.74	8.9	30.76	30.80	-0.9	17,622	-0.01%
2022/05/12	111.6	30.78	16.2	30.87	30.63	95.4	17,584	0.54%	大買/
2022/05/11	16.6	31.19	0.4	31.27	31.17	16.2	17,093	0.09%
2022/05/10	24.9	31.37	2	31.47	31.65	22.9	16,798	0.14%
2022/05/09	19.9	31.70	3	31.75	31.57	16.9	16,792	0.10%
2022/05/06	1.3	32.06	0	0.00	32.25	1.3	16,679	0.01%
2022/05/05	2.9	32.51	11.1	32.54	32.54	-8.2	16,763	-0.05%
2022/05/04	9.3	32.28	1	32.25	32.31	8.3	16,949	0.05%
2022/05/03	8.3	31.99	5	32.10	32.09	3.3	17,554	0.02%
2022/04/29	6.5	31.98	0.4	32.00	32.01	6	17,967	0.03%
2022/04/28	5.4	31.55	2	31.43	31.72	3.4	18,539	0.02%
2022/04/27	44.9	31.34	4.2	31.38	31.48	40.6	18,489	0.22%
2022/04/26	62.7	32.01	0.1	32.00	31.93	62.7	18,167	0.34%
2022/04/25	80.7	32.07	23	32.08	32.03	57.7	18,243	0.32%
2022/04/22	11.7	32.71	0.1	32.83	32.78	11.7	17,463	0.07%
2022/04/21	3	32.85	10.4	32.92	32.90	-7.4	17,770	-0.04%
2022/04/20	4.1	32.76	16	32.80	32.83	-11.9	17,859	-0.07%
2022/04/19	5.1	32.89	17	32.88	32.85	-12	18,080	-0.07%
2022/04/18	8.8	32.67	0.9	32.75	32.68	7.9	18,217	0.04%
2022/04/15	7.5	32.89	0	0.00	32.90	7.5	18,004	0.04%
2022/04/14	7.1	33.13	3	33.07	33.07	4.1	18,223	0.02%
2022/04/13	3.1	32.96	5.5	32.99	33.11	-2.4	18,347	-0.01%
2022/04/12	31.2	32.65	0	0.00	32.69	31.2	18,315	0.17%
2022/04/11	24.4	32.86	7	33.13	32.81	17.4	17,884	0.10%
2022/04/08	4.1	33.11	0	0.00	33.17	4.1	17,526	0.02%
2022/04/07	47.9	33.11	10	32.94	32.90	37.9	17,428	0.22%
2022/04/06	7.5	33.37	2.3	33.36	33.47	5.2	16,712	0.03%
2022/04/01	12.8	33.45	0	0.00	33.55	12.8	16,657	0.08%
2022/03/31	1.1	33.65	2.1	33.69	33.63	-1	16,656	-0.01%
2022/03/30	6.1	33.63	3	33.64	33.70	3.1	16,713	0.02%
2022/03/29	7.2	33.67	0.3	33.79	33.64	6.9	16,641	0.04%
2022/03/28	6.2	33.53	2	33.40	33.78	4.2	16,634	0.03%
2022/03/25	7.1	33.79	1	33.78	33.81	6.1	16,484	0.04%
2022/03/24	9	33.91	1.1	33.97	33.96	7.9	16,660	0.05%
2022/03/23	4	33.97	2	33.99	33.96	2	16,953	0.01%
2022/03/22	2.5	33.90	3.1	33.94	33.87	-0.6	17,380	0.00%
2022/03/21	1	33.97	7.5	33.96	33.95	-6.5	17,417	-0.04%
2022/03/18	11.5	33.82	18	33.86	33.90	-6.5	17,685	-0.04%
2022/03/17	0	0.00	30.3	33.94	34.01	-30.3	17,731	-0.17%
2022/03/16	27.4	33.95	52	33.75	33.71	-24.6	17,821	-0.14%
2022/03/15	7.7	33.85	3	33.95	33.78	4.7	17,846	0.03%
2022/03/14	3.5	34.08	15.3	34.07	34.13	-11.8	18,020	-0.07%
2022/03/11	4.2	33.89	2.4	33.91	33.90	1.8	18,151	0.01%
2022/03/10	2.1	33.90	14.9	33.87	33.89	-12.8	18,239	-0.07%
2022/03/09	6.2	33.28	10.1	33.31	33.36	-3.8	18,168	-0.02%
2022/03/08	47.1	32.97	8.1	33.19	33.00	39	18,129	0.21%
2022/03/07	14.2	33.42	5.1	33.35	33.45	9.1	17,675	0.05%
2022/03/04	7.2	34.11	15	34.22	34.04	-7.8	17,185	-0.05%
2022/03/03	6.3	34.21	14.5	34.18	34.22	-8.2	17,340	-0.05%
2022/03/02	0.5	33.85	22.4	33.97	33.97	-21.9	17,356	-0.13%
2022/03/01	14	33.76	15.6	33.81	33.88	-1.6	17,209	-0.01%
2022/02/25	9	33.33	6.8	33.24	33.33	2.2	16,965	0.01%
2022/02/24	15.6	33.27	11	33.34	33.19	4.6	17,005	0.03%
2022/02/23	3.1	33.60	3	33.69	33.75	0.1	16,824	0.00%
2022/02/22	6.6	33.44	1	33.30	33.49	5.6	16,978	0.03%
2022/02/21	15	33.51	122.7	33.65	33.80	-107.7	17,361	-0.62%	大賣/鉅額交易
2022/02/18	3.1	33.43	6.4	33.43	33.50	-3.3	17,247	-0.02%
2022/02/17	2.1	33.38	1.6	33.34	33.34	0.5	17,551	0.00%
2022/02/16	3.3	33.34	3	33.31	33.27	0.3	17,830	0.00%
2022/02/15	87.5	33.20	101	33.20	33.10	-13.5	17,811	-0.08%	大賣/
2022/02/14	9.1	33.13	8	33.11	33.13	1.1	18,019	0.01%
2022/02/11	4.4	33.44	11	33.45	33.43	-6.6	18,330	-0.04%
2022/02/10	13.1	33.48	19.4	33.50	33.49	-6.3	18,757	-0.03%
2022/02/09	2.9	33.45	30.5	33.47	33.50	-27.6	19,206	-0.14%
2022/02/08	5.9	33.23	2	33.21	33.30	3.9	19,190	0.02%
2022/02/07	55.4	32.60	7	32.86	33.00	48.4	19,118	0.25%
2022/01/26	19.3	32.43	13	32.41	32.40	6.3	19,021	0.03%
2022/01/25	38.6	32.34	20	32.40	32.34	18.6	19,107	0.10%
2022/01/24	28.7	32.49	2	32.44	32.72	26.7	18,760	0.14%
2022/01/21	60.7	32.90	2	32.83	32.84	58.7	18,519	0.32%
2022/01/20	5	33.29	15.9	33.31	33.36	-10.9	18,158	-0.06%
2022/01/19	10.1	33.28	51	33.27	33.21	-40.9	18,354	-0.22%
2022/01/18	2.2	33.43	3	33.46	33.45	-0.8	18,641	0.00%
2022/01/17	12.4	33.14	5.3	33.17	33.22	7.1	18,981	0.04%
2022/01/14	20.7	33.02	10.8	32.92	33.15	9.8	21,215	0.05%
2022/01/13	3.3	33.19	1	33.20	33.20	2.3	22,404	0.01%
2022/01/12	32.7	33.11	3	33.24	33.10	29.7	23,373	0.13%
2022/01/11	4.6	33.20	23.5	33.25	33.20	-18.9	23,638	-0.08%
2022/01/10	9.4	33.21	0	0.00	33.27	9.4	24,258	0.04%
2022/01/07	22	33.23	0	0.00	33.17	22	24,516	0.09%
2022/01/06	1.1	33.45	25.5	33.40	33.41	-24.5	24,667	-0.10%
2022/01/05	6	33.44	17.6	33.42	33.45	-11.6	25,175	-0.05%
2022/01/04	8	33.41	6.1	33.43	33.41	1.9	26,009	0.01%
2022/01/03	15.9	33.49	34.7	33.62	33.42	-18.8	26,439	-0.07%
2021/12/30	5.1	33.59	5	33.62	33.58	0.1	27,336	0.00%
2021/12/29	3.1	33.57	4	33.58	33.61	-0.9	27,867	0.00%
2021/12/28	0	0.00	25.4	33.55	33.56	-25.4	28,292	-0.09%
2021/12/27	3	33.37	47.8	33.38	33.38	-44.8	28,983	-0.15%
2021/12/24	6.3	33.31	8	33.40	33.29	-1.7	30,113	-0.01%
2021/12/23	12	33.37	7.1	33.36	33.34	4.9	30,324	0.02%
2021/12/22	3.1	33.31	14	33.37	33.30	-10.9	30,997	-0.04%
2021/12/21	14	33.34	10.1	33.31	33.36	4	31,128	0.01%
2021/12/20	10.1	33.35	5.5	33.39	33.41	4.5	31,224	0.01%
2021/12/17	12.5	33.43	10.5	33.44	33.43	2.1	31,075	0.01%
2021/12/16	3.2	33.36	47	33.39	33.45	-43.8	30,909	-0.14%
2021/12/15	2.7	33.02	14.1	32.98	33.04	-11.4	31,068	-0.04%
2021/12/14	24.3	33.04	4	33.05	32.95	20.3	31,054	0.07%
2021/12/13	1.1	33.33	1.1	33.36	33.33	0	30,895	0.00%
2021/12/10	9.1	33.28	28.9	33.34	33.30	-19.8	30,862	-0.06%
2021/12/09	7.2	33.30	99.8	33.34	33.32	-92.6	30,754	-0.30%
2021/12/08	4	33.23	11	33.22	33.18	-7	30,597	-0.02%
2021/12/07	4.1	32.92	24.9	32.94	33.03	-20.8	30,311	-0.07%
2021/12/06	6	32.76	29.1	32.73	32.86	-23.1	30,069	-0.08%
2021/12/03	6.5	32.66	31	32.68	32.65	-24.5	30,302	-0.08%
2021/12/02	3	32.47	5.1	32.48	32.47	-2.1	30,250	-0.01%
2021/12/01	50.2	32.28	4	32.37	32.50	46.2	30,420	0.15%
2021/11/30	5.4	32.47	3	32.48	32.30	2.4	30,392	0.01%
2021/11/29	11.6	32.15	16.1	32.11	32.22	-4.6	30,384	-0.01%
2021/11/26	21.3	32.44	4	32.50	32.35	17.3	30,133	0.06%
2021/11/25	4	32.66	0	0.00	32.65	4	29,905	0.01%
2021/11/24	17.7	32.54	6	32.60	32.61	11.7	29,925	0.04%
2021/11/23	14.6	32.65	18.1	32.69	32.63	-3.5	29,885	-0.01%
2021/11/22	5.1	32.93	34.1	32.98	32.93	-29	29,903	-0.10%
2021/11/19	8.9	32.99	8	33.02	32.93	0.9	29,833	0.00%
2021/11/18	17.2	32.98	28	32.97	32.98	-10.9	29,820	-0.04%
2021/11/17	17.3	32.61	16.5	32.61	32.71	0.8	29,329	0.00%
2021/11/16	1.1	32.47	15.5	32.47	32.59	-14.5	29,410	-0.05%
2021/11/15	2.6	32.41	16.1	32.43	32.43	-13.6	29,642	-0.05%
2021/11/12	5.1	32.17	32.4	32.17	32.20	-27.3	29,635	-0.09%
2021/11/11	118.5	32.33	87	32.26	32.15	31.5	29,814	0.11%	大買/
2021/11/10	3.1	32.40	19	32.45	32.34	-15.9	30,295	-0.05%
2021/11/09	7.4	32.42	28	32.37	32.35	-20.6	30,107	-0.07%
2021/11/08	2.3	32.16	32.1	32.27	32.39	-29.9	29,738	-0.10%
2021/11/05	14.2	31.86	13.1	31.88	31.95	1.1	29,680	0.00%
2021/11/04	24.7	31.94	23	31.91	31.86	1.7	29,884	0.01%
2021/11/03	11.5	31.72	25	31.72	31.77	-13.5	29,845	-0.05%
2021/11/02	19.3	31.53	1.1	31.74	31.53	18.2	29,764	0.06%
2021/11/01	17.6	31.57	14.3	31.59	31.56	3.3	29,464	0.01%
2021/10/29	28.2	31.32	80.1	31.39	31.45	-51.9	29,203	-0.18%
2021/10/28	39.3	31.36	15	31.38	31.39	24.3	29,000	0.08%
2021/10/27	27.1	31.10	43	31.09	31.15	-15.9	28,924	-0.06%
2021/10/26	31.5	30.99	4.3	31.00	31.05	27.2	28,992	0.09%
2021/10/25	64	30.78	3	30.78	30.86	61	28,743	0.21%
2021/10/22	147.8	30.71	33	30.69	30.84	114.8	28,569	0.40%	大買/鉅額交易
2021/10/21	101.7	32.36	24.1	32.35	32.40	77.6	26,495	0.29%	大買/
2021/10/20	126.4	32.41	54	32.47	32.37	72.4	25,033	0.29%	大買/
2021/10/19	36	32.35	10	32.43	32.40	26	23,996	0.11%
2021/10/18	87.1	32.33	24	32.29	32.36	63.1	23,655	0.27%
2021/10/15	9.2	32.29	7.2	32.30	32.31	2	23,612	0.01%
2021/10/14	46.5	32.09	0	0.00	32.18	46.5	23,569	0.20%
2021/10/13	32.4	32.18	8	32.22	32.17	24.4	23,078	0.11%
2021/10/12	107.2	32.29	2	32.33	32.24	105.2	22,532	0.47%	大買/鉅額交易
2021/10/08	44.8	32.60	2.1	32.63	32.59	42.7	21,746	0.20%
2021/10/07	57.3	32.56	70	32.49	32.57	-12.7	21,631	-0.06%
2021/10/06	132.6	32.00	4	31.85	31.88	128.6	20,959	0.61%	大買/鉅額交易
2021/10/05	25.4	31.79	10.3	31.72	31.96	15.1	20,585	0.07%
2021/10/04	99.9	32.04	3	32.10	31.84	96.9	20,219	0.48%
2021/10/01	138.5	32.34	6	32.29	32.26	132.5	19,474	0.68%	大買/鉅額交易
2021/09/30	8.9	32.70	0	0.00	32.77	8.9	18,345	0.05%
2021/09/29	98.1	32.67	3	32.72	32.70	95.1	18,174	0.52%
2021/09/28	30.2	33.04	5	33.00	33.08	25.2	17,606	0.14%
2021/09/27	18.6	33.27	2	33.24	33.30	16.6	17,512	0.09%
2021/09/24	10	33.33	0.2	33.35	33.30	9.8	17,887	0.06%
2021/09/23	17.6	33.09	11.4	33.10	33.08	6.2	17,863	0.03%
2021/09/22	73.2	32.80	17.1	32.86	32.90	56.1	17,894	0.31%
2021/09/17	0.3	33.47	10	33.35	33.42	-9.7	17,382	-0.06%
2021/09/16	9.3	33.26	0	0.00	33.28	9.3	17,370	0.05%
2021/09/15	0.3	33.28	3.5	33.21	33.33	-3.3	17,219	-0.02%
2021/09/14	3.6	33.36	19	33.50	33.36	-15.4	17,241	-0.09%
2021/09/13	5.1	33.40	5	33.45	33.41	0.1	17,264	0.00%
2021/09/10	3.1	33.06	1	33.11	33.22	2.1	17,282	0.01%
2021/09/09	7.1	32.89	7	32.85	32.94	0.1	17,241	0.00%
2021/09/08	32.2	32.92	3.6	32.84	32.80	28.6	17,202	0.17%
2021/09/07	2.4	33.07	7.1	33.10	33.16	-4.7	16,852	-0.03%
2021/09/06	7.6	33.13	13	33.21	33.07	-5.4	16,790	-0.03%
2021/09/03	23.4	33.32	4.5	33.23	33.24	18.9	16,600	0.11%
2021/09/02	14.9	33.27	0	0.00	33.16	14.9	16,607	0.09%
2021/09/01	14.2	33.37	5	33.38	33.39	9.2	16,552	0.06%
2021/08/31	13	33.21	4.1	33.13	33.38	8.9	16,476	0.05%
2021/08/30	32.2	33.23	90.1	33.19	33.29	-57.9	16,532	-0.35%
2021/08/27	5.3	33.08	20.1	33.08	33.11	-14.8	16,504	-0.09%
2021/08/26	6.5	32.87	2	32.92	32.99	4.5	16,452	0.03%
2021/08/25	22.5	32.91	1.5	32.95	33.00	21	16,281	0.13%
2021/08/24	18	32.93	0	0.00	32.80	18	16,383	0.11%
2021/08/23	31.9	32.73	3	32.74	32.88	28.9	16,186	0.18%
2021/08/20	22.3	32.18	24	32.18	32.26	-1.7	16,057	-0.01%
2021/08/19	61.4	32.54	1.3	32.52	32.32	60.2	15,784	0.38%
2021/08/18	47.5	32.67	4	32.78	33.07	43.5	15,181	0.29%
2021/08/17	28.2	32.71	8	32.59	32.53	20.2	14,907	0.14%
2021/08/16	55.8	32.84	11.2	32.86	32.86	44.6	14,707	0.30%
2021/08/13	30.1	33.25	6	33.25	33.27	24.1	14,056	0.17%
2021/08/12	2.4	33.40	1	33.35	33.51	1.4	13,851	0.01%
2021/08/11	41.7	33.42	1	33.28	33.49	40.7	13,905	0.29%
2021/08/10	79.1	33.85	8	33.98	33.79	71.1	13,704	0.52%
2021/08/09	14.5	34.03	0.6	34.10	34.10	13.8	14,439	0.10%
2021/08/06	1.3	34.21	1.6	34.16	34.25	-0.3	14,660	0.00%
2021/08/05	13.1	34.20	66	34.23	34.20	-52.9	15,367	-0.34%
2021/08/04	0.1	34.31	10.5	34.30	34.35	-10.5	16,712	-0.06%
2021/08/03	12	34.06	7	33.99	34.15	5	17,432	0.03%
2021/08/02	37.2	33.75	1	33.81	34.00	36.2	17,428	0.21%
2021/07/30	40	34.01	9	34.04	33.90	31	17,250	0.18%
2021/07/29	131.5	33.91	0	0.00	34.10	131.5	17,094	0.77%	大買/鉅額交易
2021/07/28	133.3	33.59	3.2	33.54	33.89	130.1	17,359	0.75%	大買/鉅額交易
2021/07/27	61.9	34.24	0	0.00	34.07	61.9	17,372	0.36%
2021/07/26	31.2	34.52	0	0.00	34.50	31.2	17,260	0.18%
2021/07/23	12.4	34.33	12	34.41	34.47	0.4	17,212	0.00%
2021/07/22	38.3	34.23	6.5	34.25	34.21	31.7	17,183	0.18%
2021/07/21	139.8	34.32	1	34.73	34.13	138.8	16,996	0.82%	大買/鉅額交易
2021/07/20	68.2	34.68	0.6	34.79	34.56	67.6	16,353	0.41%
2021/07/19	2.6	35.07	2	35.11	35.14	0.6	16,195	0.00%
2021/07/16	1.2	34.96	1	35.07	35.12	0.2	16,301	0.00%
2021/07/15	13.8	34.74	1.2	34.80	34.98	12.6	16,244	0.08%
2021/07/14	39.3	34.52	5.8	34.56	34.48	33.5	16,238	0.21%
2021/07/13	36.2	34.98	4	34.95	34.85	32.2	16,009	0.20%
2021/07/12	5.9	35.27	4	35.37	35.27	1.9	15,934	0.01%
2021/07/09	19.5	35.43	33	35.41	35.44	-13.5	15,733	-0.09%
2021/07/08	3.4	35.77	0.1	35.80	35.80	3.3	15,796	0.02%
2021/07/07	8.6	35.68	1	35.82	35.61	7.6	15,802	0.05%
2021/07/06	3.1	35.95	10.7	35.96	35.91	-7.6	15,704	-0.05%
2021/07/05	3.8	35.52	6.2	35.51	35.69	-2.4	15,631	-0.02%
2021/07/02	2.4	35.11	6	35.18	35.20	-3.6	15,550	-0.02%
2021/07/01	103.5	34.86	112.1	35.24	35.00	-8.6	15,473	-0.06%	大買/大賣/
2021/06/30	5.8	34.91	6.3	34.92	35.00	-0.5	15,037	0.00%
2021/06/29	6.8	34.74	7.6	34.76	34.80	-0.8	15,029	-0.01%
2021/06/28	4	35.07	4.6	35.01	35.10	-0.6	15,068	0.00%
2021/06/25	1	34.85	0	0.00	34.74	1	15,000	0.01%
2021/06/24	1.6	34.53	1	34.55	34.66	0.6	15,045	0.00%
2021/06/23	3.3	34.45	0.9	34.48	34.45	2.4	15,186	0.02%
2021/06/22	4.5	34.47	2.1	34.50	34.43	2.4	15,168	0.02%
2021/06/21	11.4	34.60	4.8	34.62	34.55	6.6	15,124	0.04%
2021/06/18	3	34.93	0.1	34.95	34.91	2.9	15,026	0.02%
2021/06/17	1	34.68	2	34.78	34.90	-1	15,116	-0.01%
2021/06/16	2	34.71	8.2	34.68	34.78	-6.2	15,232	-0.04%
2021/06/15	2.7	34.63	1	34.60	34.65	1.7	15,274	0.01%
2021/06/11	3.3	34.58	0	0.00	34.55	3.3	15,354	0.02%
2021/06/10	2.8	34.46	0.9	34.54	34.60	1.9	15,462	0.01%
2021/06/09	2.5	34.48	1	34.38	34.45	1.5	15,529	0.01%
2021/06/08	4.5	34.67	2	34.71	34.65	2.5	15,624	0.02%
2021/06/07	4.5	34.53	141.5	34.57	34.72	-137	15,739	-0.87%	大賣/鉅額交易
2021/06/04	1.1	34.74	1	34.76	34.77	0.1	15,681	0.00%
2021/06/03	2.1	34.96	1.1	34.94	34.95	1	15,696	0.01%
2021/06/02	5	34.95	1	35.16	34.96	4	15,809	0.03%
2021/06/01	4.4	34.89	4.4	34.94	35.06	0.1	15,858	0.00%
2021/05/31	2.6	34.66	0	0.00	34.75	2.6	15,721	0.02%
2021/05/28	3.7	34.45	0	34.48	34.55	3.7	15,754	0.02%
2021/05/27	17	34.10	0.1	34.16	34.28	16.9	15,767	0.11%
2021/05/26	40.3	34.31	1	34.41	34.32	39.3	15,811	0.25%
2021/05/25	1.6	34.29	32	34.29	34.34	-30.4	15,861	-0.19%
2021/05/24	16.7	33.79	4	33.91	34.05	12.7	15,943	0.08%
2021/05/21	5	33.88	8.3	33.90	34.00	-3.3	15,870	-0.02%
2021/05/20	4.5	33.90	4	34.00	33.86	0.5	15,950	0.00%
2021/05/19	19	33.86	2.2	34.06	34.10	16.8	15,867	0.11%
2021/05/18	48.3	33.46	55.4	33.59	34.01	-7.1	15,921	-0.04%
2021/05/17	44.8	32.85	23.7	32.83	32.75	21.1	15,879	0.13%
2021/05/14	15.3	33.80	15.8	33.64	33.65	-0.4	14,792	0.00%
2021/05/13	72.2	33.18	47.3	33.19	33.40	25	14,460	0.17%
2021/05/12	44.4	33.43	51.4	33.19	33.50	-7	13,679	-0.05%
2021/05/11	50	34.94	14	34.91	34.70	36	12,332	0.29%
2021/05/10	5.7	35.86	4.9	35.87	35.88	0.8	11,676	0.01%
2021/05/07	1.1	35.59	9	35.63	35.72	-7.9	11,778	-0.07%
2021/05/06	43.5	35.50	5	35.43	35.30	38.5	11,877	0.32%
2021/05/05	23.5	35.58	11	35.46	35.35	12.5	11,916	0.11%
2021/05/04	18.8	35.24	62	35.28	35.30	-43.2	11,516	-0.38%
2021/05/03	3.7	36.00	16.4	36.04	35.91	-12.7	11,089	-0.11%
2021/04/29	3.2	35.91	16	36.10	36.12	-12.8	11,039	-0.12%
2021/04/28	3.3	35.93	11.2	35.92	35.98	-7.8	11,127	-0.07%
2021/04/27	2	35.98	11.6	35.92	35.98	-9.5	11,379	-0.08%
2021/04/26	1.6	35.93	18.7	35.82	35.99	-17.1	11,527	-0.15%
2021/04/23	11.4	35.21	5	35.15	35.30	6.4	11,671	0.05%
2021/04/22	23.4	35.70	26.6	35.75	35.40	-3.3	11,800	-0.03%
2021/04/21	1.1	35.35	16.1	35.39	35.53	-15	12,099	-0.12%
2021/04/20	6.1	35.36	38.3	35.35	35.33	-32.1	12,400	-0.26%
2021/04/19	14	35.12	19.1	35.15	35.20	-5	12,466	-0.04%
2021/04/16	8.6	34.85	16.6	34.83	34.94	-8	12,623	-0.06%
2021/04/15	2.1	34.41	11	34.43	34.50	-8.9	12,665	-0.07%
2021/04/14	15.1	34.17	9.6	34.34	34.35	5.5	13,099	0.04%
2021/04/13	32	34.66	3	34.68	34.47	29	13,191	0.22%
2021/04/12	0.3	34.75	5.4	34.71	34.69	-5.2	13,479	-0.04%
2021/04/09	7.4	34.67	3.3	34.67	34.70	4.1	13,634	0.03%
2021/04/08	6.1	34.72	0	0.00	34.75	6.1	13,861	0.04%
2021/04/07	4	34.71	0.4	34.78	34.71	3.6	13,924	0.03%
2021/04/06	23.6	34.77	1.8	34.80	34.74	21.8	13,991	0.16%
2021/04/01	17.1	34.61	4.7	34.60	34.61	12.4	14,051	0.09%
2021/03/31	4.3	34.71	6	34.65	34.63	-1.7	14,126	-0.01%
2021/03/30	9.8	34.48	0.5	34.40	34.60	9.3	13,963	0.07%
2021/03/29	13.7	34.16	4.5	34.27	34.34	9.2	14,041	0.07%
2021/03/26	0.5	33.77	4	33.79	33.80	-3.6	14,091	-0.03%
2021/03/25	1.2	33.47	5	33.63	33.66	-3.9	14,089	-0.03%
2021/03/24	27.1	33.66	10	33.62	33.65	17.1	14,064	0.12%
2021/03/23	18	33.69	2	33.61	33.66	16	14,047	0.11%
2021/03/22	41.5	33.48	1.5	33.58	33.60	40	14,115	0.28%
2021/03/19	77.1	33.36	7.1	33.50	33.60	70	14,304	0.49%
2021/03/18	1.3	33.36	6	33.49	33.53	-4.7	14,273	-0.03%
2021/03/17	14.1	32.97	3	32.99	32.95	11.1	14,394	0.08%
2021/03/16	4.4	32.98	2.8	32.97	32.99	1.6	14,595	0.01%
2021/03/15	10.1	32.74	6.9	32.69	32.74	3.2	14,896	0.02%
2021/03/12	1.1	32.36	18.6	32.38	32.43	-17.5	15,119	-0.12%
2021/03/11	0.4	32.27	3.5	32.31	32.33	-3.2	15,393	-0.02%
2021/03/10	0	0.00	2	32.15	32.10	-2	15,574	-0.01%
2021/03/09	1.3	31.90	1	31.93	32.00	0.3	15,641	0.00%
2021/03/08	0.1	31.97	0	0.00	32.00	0.1	15,766	0.00%
2021/03/05	3.2	31.67	2	31.73	31.80	1.2	15,693	0.01%
2021/03/04	3.1	31.78	26	31.80	31.80	-22.9	15,709	-0.15%
2021/03/03	15.4	31.84	2.1	31.89	31.93	13.3	15,785	0.08%
2021/03/02	3	32.02	8.4	32.04	31.90	-5.4	15,732	-0.03%
2021/02/26	3.3	31.90	6	31.91	31.90	-2.7	15,774	-0.02%
2021/02/25	0.5	31.98	14	31.96	32.01	-13.5	15,760	-0.09%
2021/02/24	11.4	31.86	29	31.96	31.80	-17.6	15,763	-0.11%
2021/02/23	14.1	31.77	35.7	31.76	31.80	-21.6	15,634	-0.14%
2021/02/22	22.9	31.41	12.3	31.46	31.50	10.7	15,506	0.07%
2021/02/19	5.1	30.97	6	31.00	31.12	-0.9	15,365	-0.01%
2021/02/18	1.3	30.99	3.2	31.08	31.13	-1.9	15,500	-0.01%
2021/02/17	2.2	30.92	114.4	30.96	31.00	-112.2	15,543	-0.72%	大賣/鉅額交易
2021/02/05	13.5	30.58	4	30.55	30.55	9.5	15,356	0.06%
2021/02/04	3.1	30.50	0	0.00	30.51	3.1	15,473	0.02%
2021/02/03	1.3	30.55	13	30.53	30.51	-11.8	15,563	-0.08%
2021/02/02	4.1	30.34	10	30.52	30.50	-5.9	15,854	-0.04%
2021/02/01	15	30.24	5	30.26	30.25	10	16,075	0.06%
2021/01/29	5.2	30.50	5	30.66	30.26	0.2	16,246	0.00%
2021/01/28	4.1	30.71	5	30.72	30.72	-0.9	16,201	-0.01%
2021/01/27	1.2	30.97	22	30.96	30.95	-20.8	16,259	-0.13%
2021/01/26	10.4	30.85	16	30.76	30.68	-5.7	16,164	-0.03%
2021/01/25	2	30.54	10	30.68	30.83	-8	16,491	-0.05%
2021/01/22	0.2	30.48	23.2	30.46	30.53	-23	16,841	-0.14%
2021/01/21	3.2	30.38	27	30.33	30.30	-23.8	17,518	-0.14%
2021/01/20	12.3	30.33	14	30.38	30.25	-1.7	19,146	-0.01%
2021/01/19	7.1	30.75	28.8	30.71	30.74	-21.7	19,403	-0.11%
2021/01/18	11.4	30.50	21	30.47	30.61	-9.7	19,634	-0.05%
2021/01/15	4.7	30.90	12	30.92	30.79	-7.3	19,548	-0.04%
2021/01/14	3	30.94	35.2	30.96	30.92	-32.2	19,520	-0.17%
2021/01/13	2	30.56	14.6	30.65	30.69	-12.6	19,429	-0.06%
2021/01/12	17.8	30.43	2	30.54	30.35	15.8	19,254	0.08%
2021/01/11	31	30.59	3.4	30.53	30.61	27.7	19,281	0.14%
2021/01/08	6.3	30.39	10	30.37	30.46	-3.7	19,283	-0.02%
2021/01/07	6.6	30.08	52.4	30.17	30.22	-45.8	19,236	-0.24%
2021/01/06	12.5	29.98	62.6	30.08	30.00	-50.1	18,861	-0.27%
2021/01/05	22	29.91	39.1	30.01	30.02	-17.1	18,702	-0.09%
2021/01/04	6	29.89	15.1	29.97	29.94	-9.1	18,639	-0.05%
2020/12/31	8	29.79	8	29.86	29.95	0	18,552	0.00%
2020/12/30	5.1	29.68	4	29.78	29.78	1.1	18,338	0.01%
2020/12/29	6.2	29.67	4	29.71	29.67	2.2	18,326	0.01%
2020/12/28	13	29.72	4.8	29.71	29.75	8.2	18,329	0.04%
2020/12/25	2	29.51	2	29.54	29.51	0	18,165	0.00%
2020/12/24	2	29.48	6	29.52	29.48	-4	18,085	-0.02%
2020/12/23	5.2	29.38	1	29.38	29.42	4.2	18,156	0.02%
2020/12/22	19.3	29.46	8	29.49	29.43	11.3	18,606	0.06%
2020/12/21	11.1	29.49	7	29.46	29.60	4.1	19,258	0.02%
2020/12/18	7.1	29.61	2	29.60	29.61	5.1	19,328	0.03%
2020/12/17	6.1	29.65	4	29.61	29.66	2.1	19,561	0.01%
2020/12/16	3	29.63	9	29.64	29.80	-6	19,561	-0.03%
2020/12/15	13	29.65	4	29.59	29.51	9	19,488	0.05%
2020/12/14	1.1	29.85	12	29.84	29.82	-10.9	19,302	-0.06%
2020/12/11	5.3	29.78	32	29.81	29.81	-26.7	19,359	-0.14%
2020/12/10	6.6	29.99	25	29.98	29.94	-18.4	19,265	-0.10%
2020/12/09	4.7	30.07	45	30.10	30.14	-40.3	19,097	-0.21%
2020/12/08	6	29.90	8	29.88	29.90	-2	18,695	-0.01%
2020/12/07	5.2	29.79	21	29.78	29.85	-15.8	18,414	-0.09%
2020/12/04	1.5	29.61	10	29.65	29.68	-8.5	18,251	-0.05%
2020/12/03	5.6	29.46	5	29.53	29.45	0.6	18,137	0.00%
2020/12/02	3	29.37	8	29.43	29.44	-5	18,138	-0.03%
2020/12/01	9	29.33	17.3	29.36	29.35	-8.3	18,131	-0.05%
2020/11/30	10	29.47	21	29.42	29.35	-11	18,213	-0.06%
2020/11/27	2	29.30	4	29.30	29.32	-2	18,098	-0.01%
2020/11/26	1.1	29.13	13	29.13	29.15	-11.9	18,010	-0.07%
2020/11/25	9	29.08	27	29.00	29.01	-18	18,006	-0.10%
2020/11/24	1.9	29.15	15.2	29.16	29.11	-13.3	17,904	-0.07%
2020/11/23	17.7	29.14	4	29.11	29.14	13.7	17,841	0.08%
2020/11/20	3	28.86	6	28.86	28.88	-3	17,893	-0.02%
2020/11/19	3	28.86	1	28.90	28.86	2	18,118	0.01%
2020/11/18	7	28.83	8.5	28.86	28.90	-1.5	18,250	-0.01%
2020/11/17	30	28.84	0.1	28.86	28.81	29.9	18,455	0.16%
2020/11/16	63	28.79	5	28.78	28.80	58	19,178	0.30%
2020/11/13	16	28.41	1	28.45	28.53	15	18,963	0.08%
2020/11/12	15	28.46	2	28.49	28.40	13	18,920	0.07%
2020/11/11	3.1	28.33	4.3	28.44	28.50	-1.2	18,920	-0.01%
2020/11/10	12.6	28.34	2	28.32	28.29	10.6	18,893	0.06%
2020/11/09	21.1	28.42	2	28.38	28.40	19.1	18,592	0.10%
2020/11/06	6	28.19	1	28.21	28.19	5	18,420	0.03%
2020/11/05	7	28.13	54	28.13	28.12	-47	18,259	-0.26%
2020/11/04	5.3	28.04	0	0.00	28.05	5.3	18,240	0.03%
2020/11/03	14.2	27.96	9	27.99	28.01	5.2	18,058	0.03%
2020/11/02	26	27.66	0	0.00	27.72	26	17,951	0.14%
2020/10/30	63.1	27.85	1	27.90	27.80	62.1	17,737	0.35%
2020/10/29	66.6	27.93	7.2	27.89	27.98	59.4	17,214	0.35%
2020/10/28	173.2	28.27	38	28.35	28.19	135.1	16,451	0.82%	大買/鉅額交易
2020/10/27	51.7	29.63	26.2	29.68	29.69	25.5	14,985	0.17%
2020/10/26	35	29.71	33	29.72	29.69	2	14,571	0.01%
2020/10/23	3	29.59	0	0.00	29.63	3	14,243	0.02%
2020/10/22	14	29.55	3	29.56	29.59	11	14,252	0.08%
2020/10/21	8	29.65	1	29.68	29.59	7	14,117	0.05%
2020/10/20	41	29.62	3	29.62	29.64	38	13,965	0.27%
2020/10/19	3	29.60	2	29.62	29.64	1	14,347	0.01%
2020/10/16	10	29.60	2	29.62	29.56	8	14,557	0.05%
2020/10/15	5	29.62	8	29.70	29.69	-3	14,581	-0.02%
2020/10/14	11	29.75	32.1	29.74	29.74	-21.1	14,485	-0.15%
2020/10/13	11	29.67	1	29.76	29.71	10	14,504	0.07%
2020/10/12	42	29.83	0	0.00	29.74	42	14,442	0.29%
2020/10/08	5	29.73	4	29.74	29.76	1	14,174	0.01%
2020/10/07	5	29.60	1	29.60	29.65	4	14,166	0.03%
2020/10/06	9	29.65	5	29.60	29.68	4	14,217	0.03%
2020/10/05	9	29.44	7.3	29.46	29.45	1.7	14,385	0.01%
2020/09/30	1	29.48	2	29.49	29.48	-1	14,532	-0.01%
2020/09/29	13.5	29.35	0.1	29.45	29.40	13.4	15,005	0.09%
2020/09/28	6.2	29.25	20.4	29.30	29.38	-14.2	15,348	-0.09%
2020/09/25	46.2	28.90	6	28.88	28.90	40.2	15,839	0.25%
2020/09/24	47.1	29.16	0	0.00	29.06	47.1	15,657	0.30%
2020/09/23	20	29.62	3	29.70	29.70	17	15,278	0.11%
2020/09/22	16	29.81	0	0.00	29.80	16	15,424	0.10%
2020/09/21	22	30.10	7	30.05	30.03	15	15,180	0.10%
2020/09/18	3	30.10	0	0.00	30.20	3	15,272	0.02%
2020/09/17	13	30.15	0	0.00	30.23	13	15,304	0.08%
2020/09/16	3	30.26	11.3	30.24	30.25	-8.3	15,278	-0.05%
2020/09/15	1	30.12	2	30.14	30.10	-1	15,251	-0.01%
2020/09/14	1	29.80	2	29.89	29.98	-1	15,378	-0.01%
2020/09/11	3	29.76	3	29.77	29.75	0	15,516	0.00%
2020/09/10	4	29.87	1	29.86	29.85	3	15,677	0.02%
2020/09/09	6	29.63	1.3	29.88	29.85	4.7	15,903	0.03%
2020/09/08	14	29.90	0.2	30.02	29.97	13.8	15,932	0.09%
2020/09/07	17	30.01	6	30.10	29.96	11	16,173	0.07%
2020/09/04	13.1	30.00	1	30.05	30.09	12.1	16,345	0.07%
2020/09/03	3	30.30	4	30.28	30.25	-1	16,346	-0.01%
2020/09/02	34	30.17	0	0.00	30.14	34	16,374	0.21%
2020/09/01	7	30.07	3	30.05	30.06	4	16,665	0.02%
2020/08/31	3.1	30.18	0	0.00	30.16	3.1	16,971	0.02%
2020/08/28	3	30.18	0	0.00	30.24	3	17,226	0.02%
2020/08/27	6	30.35	0	0.00	30.33	6	17,715	0.03%
2020/08/26	3	30.30	4	30.38	30.43	-1	17,808	-0.01%
2020/08/25	2	30.48	16	30.41	30.44	-14	17,900	-0.08%
2020/08/24	18	30.09	2	30.03	30.14	16	17,717	0.09%
2020/08/21	7	30.04	0	0.00	30.11	7	17,747	0.04%
2020/08/20	23.1	29.86	27	30.04	29.79	-3.9	17,584	-0.02%
2020/08/19	3	30.92	14	30.93	30.77	-11	17,106	-0.06%
2020/08/18	3	30.89	8	30.89	30.90	-5	17,222	-0.03%
2020/08/17	13	30.93	14	30.87	30.96	-1	17,405	-0.01%
2020/08/14	0	0.00	1.5	30.60	30.63	-1.5	17,515	-0.01%
2020/08/13	1	30.32	9	30.38	30.32	-8	17,551	-0.05%
2020/08/12	2	30.21	9	30.21	30.22	-7	17,670	-0.04%
2020/08/11	5	30.49	2	30.52	30.35	3	17,800	0.02%
2020/08/10	3	30.65	0.9	30.65	30.60	2.1	17,852	0.01%
2020/08/07	3	30.66	5	30.64	30.65	-2	17,963	-0.01%
2020/08/06	3	30.66	10.1	30.74	30.70	-7.1	18,123	-0.04%
2020/08/05	3	30.48	34	30.45	30.62	-31	18,150	-0.17%
2020/08/04	1	30.01	0	0.00	30.17	1	18,066	0.01%
2020/08/03	2	30.01	17.2	30.05	30.01	-15.2	18,203	-0.08%
2020/07/31	5.2	30.23	26	30.15	30.24	-20.8	18,362	-0.11%
2020/07/30	0	0.00	10.8	29.79	29.99	-10.8	18,199	-0.06%
2020/07/29	55	29.66	7	29.68	29.62	48	18,290	0.26%
2020/07/28	11	29.64	27	29.52	29.46	-16	18,589	-0.09%
2020/07/27	5	29.84	7.1	29.88	29.84	-2.1	18,958	-0.01%
2020/07/24	8	29.93	7.1	30.05	29.85	0.9	19,177	0.00%
2020/07/23	8	30.12	33	30.11	30.17	-25	19,226	-0.13%
2020/07/22	0.5	29.92	50	29.97	29.97	-49.5	19,001	-0.26%
2020/07/21	5	29.75	13	29.78	29.84	-8	18,618	-0.04%
2020/07/20	4	29.49	8	29.46	29.55	-4	18,471	-0.02%
2020/07/17	7	29.59	26	29.65	29.59	-19	18,517	-0.10%
2020/07/16	2	29.66	6	29.67	29.63	-4	18,912	-0.02%
2020/07/15	2	29.67	1	29.75	29.53	1	19,020	0.01%
2020/07/14	3	29.64	30	29.61	29.58	-27	19,474	-0.14%
2020/07/13	1	29.67	17	29.66	29.65	-16	19,664	-0.08%
2020/07/10	7	29.61	9.1	29.60	29.52	-2.1	20,111	-0.01%
2020/07/09	6	29.88	13	29.91	29.74	-7	20,149	-0.03%
2020/07/08	6	29.71	73.7	29.56	29.72	-67.7	20,104	-0.34%
2020/07/07	9	29.54	34.2	29.53	29.43	-25.2	19,758	-0.13%
2020/07/06	3	29.66	37.2	29.73	29.83	-34.2	19,831	-0.17%
2020/07/03	4	29.32	23	29.31	29.33	-19	19,848	-0.10%
2020/07/02	6	29.00	22.4	29.02	29.09	-16.4	19,919	-0.08%
2020/07/01	1	28.82	25	28.88	28.79	-24	19,835	-0.12%
2020/06/30	5	28.53	1	28.55	28.56	4	19,720	0.02%
2020/06/29	2	28.47	0	0.00	28.51	2	19,944	0.01%
2020/06/24	3	28.56	4	28.57	28.54	-1	20,125	0.00%
2020/06/23	0	0.00	1.2	28.55	28.54	-1.2	20,752	-0.01%
2020/06/22	3.1	28.52	5	28.49	28.48	-1.9	21,173	-0.01%
2020/06/19	11	28.60	44	28.61	28.56	-33	21,935	-0.15%
2020/06/18	0	0.00	43	28.47	28.55	-43	22,217	-0.19%
2020/06/17	2	28.35	2	28.48	28.46	0	22,778	0.00%
2020/06/16	6	28.36	13	28.47	28.45	-7	23,966	-0.03%
2020/06/15	18	28.31	14	28.18	28.13	4	25,896	0.02%
2020/06/12	34	27.84	28	28.05	28.29	6	26,870	0.02%
2020/06/11	13	28.72	9	28.71	28.43	4	28,066	0.01%
2020/06/10	3	28.86	24.3	28.82	28.86	-21.3	29,208	-0.07%
2020/06/09	9.1	28.84	12	28.86	28.84	-2.9	31,585	-0.01%
2020/06/08	19	28.88	15.2	28.89	28.88	3.8	33,932	0.01%
2020/06/05	21.3	28.81	28	28.79	28.80	-6.7	34,209	-0.02%
2020/06/04	3	28.67	13	28.66	28.67	-10	34,954	-0.03%
2020/06/03	13	28.47	49.9	28.46	28.48	-36.9	36,194	-0.10%
2020/06/02	2	28.20	12	28.21	28.17	-10	36,074	-0.03%
2020/06/01	15	27.99	12	28.03	28.05	3	36,099	0.01%
2020/05/29	10	27.70	10	27.89	27.86	0	36,125	0.00%
2020/05/28	34	27.99	11	27.94	27.90	23	36,417	0.06%
2020/05/27	9	27.87	21	27.86	27.85	-12	36,930	-0.03%
2020/05/26	26	27.75	38	27.78	27.82	-12	37,686	-0.03%
2020/05/25	26	27.25	3	27.32	27.50	23	37,769	0.06%
2020/05/22	6	27.49	15	27.51	27.45	-9	37,724	-0.02%
2020/05/21	4	27.63	12	27.64	27.63	-8	37,673	-0.02%
2020/05/20	20	27.48	12	27.49	27.48	8	37,414	0.02%
2020/05/19	3.1	27.40	7	27.44	27.43	-3.9	37,371	-0.01%
2020/05/18	9	27.30	10	27.21	27.25	-1	37,373	0.00%
2020/05/15	5	27.41	9	27.41	27.43	-4	37,286	-0.01%
2020/05/14	10	27.56	3	27.49	27.48	7	37,309	0.02%
2020/05/13	56	27.61	83	27.56	27.75	-27	37,221	-0.07%
2020/05/12	13	27.56	0	0.00	27.55	13	37,202	0.03%
2020/05/11	7	27.68	48	27.68	27.66	-41	37,225	-0.11%
2020/05/08	16	27.50	4	27.63	27.50	12	37,125	0.03%
2020/05/07	1	27.30	15	27.44	27.40	-14	37,179	-0.04%
2020/05/06	15	27.33	3	27.32	27.32	12	37,098	0.03%
2020/05/05	29	27.24	25	27.33	27.33	4	37,146	0.01%
2020/05/04	24	27.00	16	26.97	27.09	8	37,105	0.02%
2020/04/30	6	27.35	64	27.41	27.46	-58	36,925	-0.16%
2020/04/29	6	27.08	69	27.05	27.07	-63	37,079	-0.17%
2020/04/28	8	26.87	124	26.93	26.91	-116	37,392	-0.31%	大賣/鉅額交易
2020/04/27	11	26.63	19	26.67	26.79	-8	39,171	-0.02%
2020/04/24	4	26.32	3	26.32	26.33	1	38,889	0.00%
2020/04/23	8	26.39	12	26.38	26.34	-4	38,981	-0.01%
2020/04/22	18	25.83	10	26.03	26.23	8	38,900	0.02%
2020/04/21	44	26.15	27	26.24	26.10	17	38,703	0.04%
2020/04/20	18	26.52	9	26.46	26.60	9	38,276	0.02%
2020/04/17	15	26.63	21	26.82	26.50	-6	38,143	-0.02%
2020/04/16	14	26.36	37.1	26.41	26.44	-23.1	37,641	-0.06%
2020/04/15	12	26.42	174	26.42	26.47	-162	37,489	-0.43%	大賣/鉅額交易
2020/04/14	17	25.95	11	25.94	26.05	6	37,155	0.02%
2020/04/13	9	25.71	1	25.70	25.68	8	37,244	0.02%
2020/04/10	3	25.73	30	25.70	25.73	-27	37,181	-0.07%
2020/04/09	13	25.75	27	25.74	25.65	-14	37,221	-0.04%
2020/04/08	26	25.58	35	25.52	25.77	-9	36,867	-0.02%
2020/04/07	21	25.20	28	25.22	25.22	-7	36,353	-0.02%
2020/04/06	20	24.63	9	24.75	24.84	11	36,110	0.03%
2020/04/01	11	24.51	0	0.00	24.52	11	35,797	0.03%
2020/03/31	17	24.53	6	24.51	24.49	11	35,582	0.03%
2020/03/30	20.2	24.00	17	24.10	24.32	3.2	35,350	0.01%
2020/03/27	38	24.66	54	24.63	24.35	-16	35,016	-0.05%
2020/03/26	8	24.04	27	24.04	24.26	-19	34,321	-0.06%
2020/03/25	42	24.24	46	24.22	24.09	-4	33,888	-0.01%
2020/03/24	23	23.31	13	23.21	23.38	10	33,068	0.03%
2020/03/23	100	22.54	12	22.63	22.49	88	32,600	0.27%
2020/03/20	86.5	23.01	35	23.02	23.28	51.5	31,861	0.16%
2020/03/19	299.7	21.91	13	22.40	21.85	286.7	30,566	0.94%	大買/鉅額交易
2020/03/18	88	23.52	3	23.70	23.29	85	28,445	0.30%
2020/03/17	105.2	23.73	6.2	23.69	23.67	99	27,264	0.36%	大買/
2020/03/16	110	24.81	52	24.87	24.41	58	25,639	0.23%	大買/
2020/03/13	428	24.24	62	24.31	25.29	366	24,153	1.52%	大買/鉅額交易
2020/03/12	285.6	25.99	46	25.98	25.93	239.6	21,637	1.11%	大買/鉅額交易
2020/03/11	76	27.13	4	27.22	26.97	72	19,241	0.37%
2020/03/10	69	26.92	26	26.87	27.25	43	18,794	0.23%
2020/03/09	124.2	27.33	7	27.32	27.25	117.2	17,707	0.66%	大買/鉅額交易
2020/03/06	64	27.82	2	27.78	27.88	62	16,214	0.38%
2020/03/05	12.2	28.09	0	0.00	28.10	12.2	16,065	0.08%
2020/03/04	14	27.81	9	27.81	27.86	5	16,235	0.03%
2020/03/03	13	28.06	0	0.00	27.93	13	15,926	0.08%
2020/03/02	39	27.51	4	27.75	27.75	35	15,541	0.23%
2020/02/27	37.4	27.97	6	28.13	27.90	31.4	14,821	0.21%
2020/02/26	11.2	28.38	2	28.48	28.30	9.2	13,985	0.07%
2020/02/25	2	28.45	4	28.65	28.67	-2	13,480	-0.01%
2020/02/24	43	28.71	1	28.75	28.70	42	13,484	0.31%
2020/02/21	3	28.88	6	28.88	28.90	-3	13,361	-0.02%
2020/02/20	1	29.00	5	28.97	28.93	-4	13,388	-0.03%
2020/02/19	0	0.00	6	28.91	28.96	-6	13,416	-0.04%
2020/02/18	4	28.87	3	28.86	28.80	1	13,342	0.01%
2020/02/17	1	28.73	9	28.80	28.80	-8	13,204	-0.06%
2020/02/14	8	28.77	1.9	28.81	28.79	6.1	13,043	0.05%
2020/02/13	1	28.70	5	28.70	28.64	-4	12,980	-0.03%
2020/02/12	0	0.00	3	28.54	28.56	-3	13,444	-0.02%
2020/02/11	0.2	28.40	19	28.25	28.34	-18.8	13,351	-0.14%
2020/02/10	6	28.08	0	0.00	28.14	6	13,445	0.04%
2020/02/07	6	28.29	10	28.25	28.23	-4	13,453	-0.03%
2020/02/06	6	28.22	1	28.35	28.44	5	13,474	0.04%
2020/02/05	11	28.06	12	28.12	28.08	-1	13,426	-0.01%
2020/02/04	12	27.94	6	27.98	28.12	6	13,381	0.04%
2020/02/03	47	27.32	26	27.52	27.74	21	13,397	0.16%
2020/01/31	71	27.83	39	27.91	27.92	32	12,821	0.25%
2020/01/30	129	27.78	17	27.76	27.70	112	12,492	0.90%	大買/鉅額交易
2020/01/20	9	29.19	8	29.20	29.19	1	10,664	0.01%
2020/01/17	3	29.18	6	29.16	29.16	-3	10,913	-0.03%
2020/01/16	3	29.09	4	29.10	29.10	-1	11,189	-0.01%
2020/01/14	6	29.00	1	29.02	29.02	5	13,051	0.04%
2020/01/13	0	0.00	7	28.79	28.84	-7	13,473	-0.05%
2020/01/10	6	28.69	3	28.83	28.69	3	13,569	0.02%
2020/01/09	5	28.67	1	28.67	28.70	4	13,606	0.03%
2020/01/08	7	28.45	7	28.57	28.50	0	13,583	0.00%
2020/01/07	35	28.62	5	28.67	28.69	30	13,478	0.22%
2020/01/06	6	28.98	13	29.00	28.96	-7	13,221	-0.05%
2020/01/03	4	29.11	16	29.13	29.18	-12	13,373	-0.09%
2020/01/02	10	29.07	3	29.07	29.09	7	13,410	0.05%
2019/12/31	4	28.97	14	28.96	28.97	-10	13,889	-0.07%
2019/12/30	24	29.00	19	28.99	29.00	5	13,762	0.04%
2019/12/27	1	28.91	2.5	28.91	28.90	-1.5	13,551	-0.01%
2019/12/26	1	28.83	2	28.84	28.86	-1	13,505	-0.01%
2019/12/25	2	28.85	1	28.86	28.83	1	13,511	0.01%
2019/12/24	2	28.72	1	28.74	28.74	1	13,535	0.01%
2019/12/23	3	28.74	0	0.00	28.72	3	13,547	0.02%
2019/12/20	3	28.80	4	28.76	28.80	-1	13,527	-0.01%
2019/12/19	5	28.71	20	28.75	28.69	-15	13,545	-0.11%
2019/12/18	18	28.76	5.4	28.75	28.77	12.6	13,651	0.09%
2019/12/17	3	28.65	2	28.68	28.71	1	13,549	0.01%
2019/12/16	0	0.00	11	28.58	28.57	-11	13,469	-0.08%
2019/12/13	1	28.38	7	28.41	28.37	-6	13,377	-0.04%
2019/12/12	10	28.31	43	28.31	28.31	-33	13,384	-0.25%
2019/12/11	2	28.20	1	28.18	28.21	1	13,328	0.01%
2019/12/10	1	28.21	0	0.00	28.14	1	13,446	0.01%
2019/12/09	0	0.00	7	28.21	28.21	-7	13,528	-0.05%
2019/12/06	1	28.13	1	28.14	28.13	0	13,516	0.00%
2019/12/05	2	28.03	6	28.03	28.03	-4	13,450	-0.03%
2019/12/03	4	27.89	18	27.95	27.92	-14	13,692	-0.10%
2019/12/02	18	27.64	23	27.59	27.65	-5	13,797	-0.04%
2019/11/29	59	27.79	0	0.00	27.75	59	13,635	0.43%
2019/11/28	1	28.00	0	0.00	28.03	1	13,452	0.01%
2019/11/27	2	28.05	0	0.00	28.04	2	13,666	0.01%
2019/11/26	2	28.04	22	28.06	28.06	-20	13,631	-0.15%
2019/11/25	42	28.03	1	28.03	27.99	41	13,586	0.30%
2019/11/22	71	28.00	2	28.01	28.01	69	13,516	0.51%
2019/11/21	5	27.88	6	27.87	28.00	-1	13,703	-0.01%
2019/11/20	4	28.09	2	28.12	28.09	2	13,558	0.01%
2019/11/19	8.2	28.11	1	28.12	28.14	7.2	13,536	0.05%
2019/11/18	22	28.00	10	28.01	28.05	12	13,457	0.09%
2019/11/15	3	27.86	1	27.89	27.88	2	13,347	0.01%
2019/11/14	8	27.81	11	27.81	27.83	-3	13,300	-0.02%
2019/11/13	1	27.72	9	27.74	27.79	-8	13,284	-0.06%
2019/11/12	2	27.68	6	27.69	27.74	-4	13,309	-0.03%
2019/11/11	40	27.56	4	27.56	27.50	36	13,273	0.27%
2019/11/08	1	27.82	10	27.85	27.88	-9	12,640	-0.07%
2019/11/07	12	27.78	1	27.81	27.80	11	12,608	0.09%
2019/11/06	17	27.85	3	27.97	27.93	14	12,524	0.11%
2019/11/05	21	28.00	8	28.04	28.03	13	12,445	0.10%
2019/11/04	47	27.79	10	27.78	27.84	37	12,571	0.29%
2019/11/01	5.1	27.53	5	27.57	27.63	0.1	12,668	0.00%
2019/10/31	36	27.61	20	27.60	27.58	16	12,802	0.12%
2019/10/30	3	27.61	14	27.62	27.65	-11	12,593	-0.09%
2019/10/29	6.3	27.67	16	27.71	27.62	-9.8	12,476	-0.08%
2019/10/28	4	27.69	31	27.72	27.70	-27	12,149	-0.22%
2019/10/25	7	27.67	5	27.65	27.60	2	11,944	0.02%
2019/10/24	33	27.61	0	0.00	27.65	33	11,625	0.28%
2019/10/23	112	27.49	0	0.00	27.54	112	11,355	0.99%	大買/鉅額交易
2019/10/22	12	28.99	82	29.00	29.03	-70	9,885	-0.71%
2019/10/21	132.2	28.93	27	28.92	28.95	105.2	9,478	1.11%	大買/鉅額交易
2019/10/18	26	28.83	72	28.78	28.82	-46	8,991	-0.51%
2019/10/17	2	28.58	11.8	28.56	28.70	-9.8	8,831	-0.11%
2019/10/16	7	28.49	2	28.57	28.51	5	8,735	0.06%
2019/10/15	26	28.52	0	0.00	28.45	26	8,666	0.30%
2019/10/14	18	28.54	2	28.57	28.52	16	8,593	0.19%
2019/10/09	11.3	28.33	4	28.38	28.28	7.3	8,581	0.08%
2019/10/08	27	28.47	0	0.00	28.44	27	8,493	0.32%
2019/10/07	25	28.45	13	28.39	28.42	12	8,511	0.14%
2019/10/04	0	0.00	2	28.12	28.14	-2	7,917	-0.03%
2019/10/03	1	28.09	6	28.09	28.12	-5	7,926	-0.06%
2019/10/02	2	28.16	0	0.00	28.17	2	7,930	0.03%
2019/10/01	0	0.00	10	28.20	28.18	-10	8,004	-0.12%
2019/09/27	15.2	27.94	8	27.92	27.88	7.2	7,986	0.09%
2019/09/26	0	0.00	7	28.26	28.15	-7	7,928	-0.09%
2019/09/25	11	28.20	4	28.19	28.20	7	7,983	0.09%
2019/09/24	0	0.00	10.6	28.29	28.33	-10.6	8,100	-0.13%
2019/09/23	0	0.00	30	27.98	28.12	-30	8,000	-0.37%
2019/09/19	1	27.96	3	28.03	27.97	-2	7,861	-0.03%
2019/09/18	0	0.00	1	28.04	28.05	-1	7,862	-0.01%
2019/09/17	8	28.00	2	28.00	28.00	6	7,859	0.08%
2019/09/16	11	27.95	7	27.96	27.94	4	7,809	0.05%
2019/09/12	3	27.93	7	27.96	27.92	-4	7,861	-0.05%
2019/09/11	5	27.80	11	27.86	27.81	-6	7,833	-0.08%
2019/09/10	5	27.73	1.5	27.74	27.74	3.5	7,725	0.04%
2019/09/09	6	27.76	3	27.86	27.77	3	7,727	0.04%
2019/09/06	4.5	27.85	79	27.85	27.83	-74.5	7,701	-0.97%
2019/09/05	5	27.74	3	27.75	27.71	2	7,572	0.03%
2019/09/04	0	27.54	17	27.50	27.54	-17	7,409	-0.23%
2019/09/03	2	27.41	8	27.44	27.40	-6	7,314	-0.08%
2019/09/02	0	0.00	8	27.41	27.44	-8	7,237	-0.11%
2019/08/30	0	0.00	24	27.24	27.25	-24	7,220	-0.33%
2019/08/28	1	26.98	2	26.98	26.97	-1	7,116	-0.01%
2019/08/26	1	26.83	0	0.00	26.88	1	7,350	0.01%
2019/08/23	1	27.04	0.2	27.06	27.02	0.8	7,298	0.01%
2019/08/22	6	27.08	1	27.00	27.02	5	7,477	0.07%
2019/08/21	0	0.00	1	27.10	27.05	-1	7,546	-0.01%
2019/08/20	4	27.08	0	0.00	27.07	4	7,787	0.05%
2019/08/19	0	0.00	3	27.02	27.03	-3	8,017	-0.04%
2019/08/16	2	26.85	2	26.85	26.95	0	8,497	0.00%
2019/08/15	5	26.76	0	0.00	26.82	5	8,632	0.06%
2019/08/14	4	26.97	2	26.97	26.93	2	8,821	0.02%
2019/08/13	5	26.77	0	0.00	26.76	5	9,037	0.06%
2019/08/12	12	26.84	2	26.73	26.90	10	9,379	0.11%
2019/08/08	3	26.56	0	0.00	26.56	3	9,580	0.03%
2019/08/07	2	26.54	2	26.48	26.43	0	9,640	0.00%
2019/08/06	29	26.25	6	26.35	26.52	23	9,836	0.23%
2019/08/05	10	26.66	12	26.71	26.60	-2	9,910	-0.02%
2019/08/02	27	26.88	0	0.00	26.85	27	9,881	0.27%
2019/08/01	1	27.09	0	0.00	27.10	1	9,867	0.01%
2019/07/30	4	27.30	1	27.41	27.29	3	9,832	0.03%
2019/07/26	0.1	27.44	7	27.40	27.40	-6.9	10,002	-0.07%
2019/07/25	0	27.48	6	27.43	27.47	-6	9,973	-0.06%
2019/07/24	6	27.34	3	27.33	27.28	3	9,839	0.03%
2019/07/23	0	27.26	4	27.24	27.24	-4	9,743	-0.04%
2019/07/22	0	27.14	0	0.00	27.11	0	9,640	0.00%
2019/07/18	3	27.09	1	27.08	27.06	2	9,668	0.02%
2019/07/17	1	27.14	4	27.16	27.14	-3	9,614	-0.03%
2019/07/16	0	0.00	1	27.30	27.26	-1	9,616	-0.01%
2019/07/15	4	27.13	5	27.05	27.21	-1	9,580	-0.01%
2019/07/12	3	27.26	3	27.22	27.16	0	9,519	0.00%
2019/07/11	0	0.00	61	27.09	27.11	-61	9,417	-0.65%
2019/07/10	7	26.92	0	0.00	26.95	7	9,359	0.07%
2019/07/08	0	0.00	12	27.02	26.96	-12	9,386	-0.13%
2019/07/05	1	27.05	2	26.98	26.99	-1	9,410	-0.01%
2019/07/04	1	26.94	1	26.93	26.93	0	9,405	0.00%
2019/07/03	2	26.86	0	0.00	26.78	2	9,587	0.02%
2019/07/02	3	26.96	2	26.96	26.96	1	9,637	0.01%
2019/07/01	0	0.00	3	26.93	26.95	-3	9,701	-0.03%
2019/06/28	2	26.60	0	0.00	26.59	2	9,568	0.02%
2019/06/27	0	0.00	1	26.61	26.61	-1	9,642	-0.01%
2019/06/25	3.1	26.48	0	0.00	26.47	3.1	9,602	0.03%
2019/06/24	2	26.52	4	26.47	26.60	-2	9,553	-0.02%
2019/06/21	1	26.65	0	0.00	26.52	1	9,504	0.01%
2019/06/20	2	26.60	7.1	26.60	26.61	-5.1	9,474	-0.05%
2019/06/19	3	26.38	10	26.32	26.47	-7	9,490	-0.07%
2019/06/18	4	26.03	0	0.00	26.06	4	9,486	0.04%
2019/06/17	3	26.02	0	0.00	26.05	3	9,491	0.03%
2019/06/14	10	26.00	0	0.00	25.99	10	9,618	0.10%
2019/06/13	10	25.96	2	26.06	26.01	8	9,632	0.08%
2019/06/12	0	0.00	2	26.01	26.10	-2	9,561	-0.02%
2019/06/11	2	26.06	2	26.07	26.04	0	9,520	0.00%
2019/06/10	0	0.00	7	25.92	25.99	-7	9,429	-0.07%
2019/06/06	2	25.69	0	0.00	25.69	2	9,425	0.02%
2019/06/05	2	25.88	0	0.00	25.81	2	9,293	0.02%
2019/06/04	17	25.83	2	25.91	25.76	15	9,308	0.16%
2019/06/03	2	25.81	2	25.76	25.84	0	9,261	0.00%
2019/05/31	4	25.83	6	25.87	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	4	25.37	0	0.00	25.39	4	9,105	0.04%
2019/05/28	19	25.42	0	0.00	25.50	19	9,002	0.21%
2019/05/27	9	25.41	0	0.00	25.45	9	9,012	0.10%
2019/05/24	3	25.43	0	0.00	25.44	3	8,978	0.03%
2019/05/23	40	25.45	0	0.00	25.44	40	8,938	0.45%
2019/05/22	3	25.80	0	0.00	25.79	3	8,554	0.04%
2019/05/21	18	25.67	0	0.00	25.76	18	8,558	0.21%
2019/05/20	4	25.63	0	0.00	25.70	4	8,317	0.05%
2019/05/17	18	25.74	0	0.00	25.70	18	8,142	0.22%
2019/05/16	2	26.00	0	0.00	25.92	2	7,872	0.03%
2019/05/15	9	26.20	3	26.13	26.18	6	7,697	0.08%
2019/05/14	19.1	25.81	5	26.09	26.07	14.1	7,656	0.18%
2019/05/13	15	26.23	5	26.33	26.09	10	7,409	0.13%
2019/05/10	6	26.63	0	0.00	26.55	6	7,083	0.08%
2019/05/09	26	26.72	1	26.87	26.74	25	6,862	0.36%
2019/05/08	0	0.00	2	27.12	27.20	-2	6,628	-0.03%
2019/05/06	5	27.17	0	0.00	27.08	5	6,968	0.07%
2019/05/03	0	0.00	5	27.42	27.56	-5	6,823	-0.07%
2019/05/02	1	27.40	0	0.00	27.40	1	6,805	0.01%
2019/04/30	1	27.23	5	27.23	27.35	-4	6,847	-0.06%
2019/04/29	3	27.28	23	27.35	27.35	-20	6,855	-0.29%
2019/04/26	0	0.00	93	27.50	27.52	-93	6,893	-1.35%
2019/04/24	0	0.00	15	27.55	27.57	-15	6,904	-0.22%
2019/04/19	1	27.32	10	27.28	27.35	-9	6,797	-0.13%
2019/04/18	0	0.00	6	27.40	27.14	-6	6,739	-0.09%
2019/04/17	1	27.45	27	27.44	27.44	-26	6,701	-0.39%
2019/04/16	4	27.25	7	27.14	27.25	-3	6,569	-0.05%
2019/04/15	1	26.97	3	26.95	26.99	-2	6,395	-0.03%
2019/04/12	21	26.72	0	0.00	26.76	21	6,639	0.32%
2019/04/11	0	0.00	39	26.89	26.89	-39	6,849	-0.57%
2019/04/09	1	27.05	0	0.00	27.02	1	6,835	0.01%
2019/04/08	21	26.92	16	26.92	26.93	5	6,633	0.08%
2019/04/03	1	26.74	6.5	26.72	26.73	-5.5	6,721	-0.08%
2019/03/29	2	26.32	1	26.37	26.40	1	6,645	0.02%
2019/03/27	1	26.26	11	26.28	26.28	-10	6,599	-0.15%
2019/03/26	0	0.00	20	26.26	26.25	-20	6,586	-0.30%
2019/03/25	10	26.11	2	26.09	26.10	8	6,812	0.12%
2019/03/22	1	26.53	8	26.54	26.37	-7	6,765	-0.10%
2019/03/21	0	0.00	2	26.34	26.37	-2	6,637	-0.03%
2019/03/19	3	26.26	0	0.00	26.22	3	6,474	0.05%
2019/03/18	2	26.09	0	0.00	26.13	2	6,282	0.03%
2019/03/15	2	25.94	0	0.00	25.91	2	6,315	0.03%
2019/03/14	8	25.98	0	0.00	25.91	8	6,297	0.13%
2019/03/13	9	26.00	1	25.99	25.98	8	6,393	0.13%
2019/03/12	4	26.04	5	26.04	26.01	-1	6,406	-0.02%
2019/03/11	15	25.84	0	0.00	25.89	15	6,398	0.23%
2019/03/08	4	25.74	1	25.70	25.84	3	6,486	0.05%
2019/03/07	1	26.04	0	0.00	25.98	1	6,446	0.02%
2019/03/04	3	25.98	1	26.09	26.12	2	6,359	0.03%
2019/02/27	3	25.95	0	0.00	25.96	3	6,190	0.05%
2019/02/26	2	26.25	3	26.25	26.18	-1	6,134	-0.02%
2019/02/25	1	26.10	8	26.09	26.13	-7	6,036	-0.12%
2019/02/21	1	25.75	5	25.83	25.84	-4	5,647	-0.07%
2019/02/20	2	25.70	7	25.70	25.74	-5	5,522	-0.09%
2019/02/19	3	25.53	3	25.56	25.52	0	5,357	0.00%
2019/02/15	0	0.00	3	25.57	25.39	-3	5,279	-0.06%
2019/02/14	0	0.00	6	25.48	25.43	-6	5,240	-0.11%
2019/02/13	2	25.39	3	25.37	25.42	-1	5,182	-0.02%
2019/02/12	2	25.22	2	25.26	25.26	0	5,100	0.00%
2019/02/11	7	24.97	3	24.97	24.99	4	4,965	0.08%
2019/01/30	5	24.92	4	24.96	24.92	1	4,909	0.02%
2019/01/29	1	24.90	8	24.85	24.89	-7	4,913	-0.14%
2019/01/28	0	0.00	14	25.05	25.01	-14	4,903	-0.29%
2019/01/25	3	24.87	3	24.80	24.90	0	4,787	0.00%
2019/01/24	3	24.54	0	0.00	24.55	3	4,632	0.06%
2019/01/21	1	24.56	1	24.52	24.51	0	4,849	0.00%
2019/01/18	1	24.40	19	24.34	24.39	-18	5,011	-0.36%
2019/01/17	0	0.00	15	24.29	24.26	-15	5,280	-0.28%
2019/01/16	1	24.21	0	0.00	24.25	1	5,438	0.02%
2019/01/14	0	0.00	1	24.03	23.99	-1	6,153	-0.02%
2019/01/11	1	24.05	1	24.09	24.04	0	6,239	0.00%
2019/01/08	1	23.80	0	0.00	23.79	1	6,461	0.02%
2019/01/07	0	0.00	0.1	23.86	23.73	-0.1	6,725	0.00%
2019/01/04	29.1	23.23	0	0.00	23.40	29.1	7,051	0.41%
2019/01/03	9	23.61	0	0.00	23.59	9	7,909	0.11%
2019/01/02	14	23.88	0	0.00	23.83	14	8,005	0.17%
2018/12/28	1	23.90	0	0.00	23.94	1	8,282	0.01%
2018/12/27	5	23.91	0	0.00	23.91	5	8,621	0.06%
2018/12/26	6	23.84	0	0.00	23.72	6	8,759	0.07%
2018/12/25	10	23.92	0	0.00	23.97	10	8,686	0.12%
2018/12/24	2	24.18	0	0.00	24.18	2	8,487	0.02%
2018/12/20	5	24.13	0	0.00	24.13	5	8,454	0.06%
2018/12/19	0	0.00	1	24.10	24.14	-1	8,442	-0.01%
2018/12/18	10	24.02	0	0.00	24.03	10	8,463	0.12%
2018/12/17	2	24.27	0	0.00	24.31	2	8,215	0.02%
2018/12/12	0	0.00	1	24.27	24.32	-1	8,220	-0.01%
2018/12/10	9	24.06	0	0.00	24.07	9	8,351	0.11%
2018/12/06	10	24.29	0	0.00	24.19	10	8,290	0.12%
2018/12/05	2	24.60	0	0.00	24.60	2	8,209	0.02%
2018/12/04	1	24.85	2	24.85	24.82	-1	8,447	-0.01%
2018/12/03	61	24.86	12	24.79	24.89	49	8,500	0.58%
2018/11/27	0	0.00	1	24.10	24.10	-1	8,278	-0.01%
2018/11/26	2	24.10	0	0.00	24.11	2	8,272	0.02%
2018/11/23	8	23.91	0	0.00	23.94	8	8,256	0.10%
2018/11/22	14	24.01	10	24.11	23.98	4	8,224	0.05%
2018/11/21	22	23.96	1	24.05	24.14	21	8,179	0.26%
2018/11/20	3	24.16	4	24.16	24.17	-1	8,126	-0.01%
2018/11/19	3	24.40	2	24.40	24.40	1	8,079	0.01%
2018/11/16	1	24.28	0	0.00	24.29	1	8,055	0.01%
2018/11/15	20	24.12	1	24.16	24.22	19	8,043	0.24%
2018/11/14	0	0.00	8	24.15	24.15	-8	8,020	-0.10%
2018/11/13	20	23.74	3	23.84	24.12	17	8,005	0.21%
2018/11/12	26	24.21	0	0.00	24.18	26	7,914	0.33%
2018/11/09	1	24.24	0	0.00	24.21	1	7,901	0.01%
2018/11/08	0	0.00	1	24.39	24.37	-1	7,862	-0.01%
2018/11/07	4	24.20	2	24.21	24.21	2	7,823	0.03%
2018/11/06	6	24.08	0	0.00	24.08	6	7,809	0.08%
2018/11/05	8	24.13	5	24.13	24.18	3	7,756	0.04%
2018/11/02	14	24.16	3	24.15	24.18	11	7,715	0.14%
2018/11/01	4	24.03	9	23.99	24.08	-5	7,680	-0.07%
2018/10/31	23	23.73	1	23.69	23.78	22	7,620	0.29%
2018/10/30	6	23.33	3	23.40	23.42	3	7,572	0.04%
2018/10/29	7	23.33	3	23.43	23.34	4	7,528	0.05%
2018/10/26	16	23.46	4	23.54	23.43	12	7,385	0.16%
2018/10/25	15	23.58	22	23.61	23.59	-7	7,185	-0.10%
2018/10/24	9	24.11	3	24.18	24.12	6	6,901	0.09%
2018/10/23	74	24.17	0	0.00	24.13	74	6,812	1.09%
2018/10/22	4	25.63	62	25.80	25.81	-58	6,360	-0.91%
2018/10/19	2	25.27	1	25.40	25.55	1	6,251	0.02%
2018/10/18	1	25.58	0	0.00	25.54	1	6,234	0.02%
2018/10/17	4	25.61	2	25.71	25.51	2	6,223	0.03%
2018/10/16	11	25.26	0	0.00	25.39	11	6,122	0.18%
2018/10/15	1	25.20	0	0.00	25.18	1	5,996	0.02%
2018/10/12	3	25.08	3	24.96	25.26	0	5,746	0.00%
2018/10/11	128	24.96	0	0.00	24.91	128	5,427	2.36%	大買/鉅額交易
2018/10/09	106	26.24	0	0.00	26.34	106	4,295	2.47%	大買/鉅額交易
2018/10/08	33	26.50	0	0.00	26.70	33	3,944	0.84%
2018/10/05	77	26.26	0	0.00	26.43	77	3,543	2.17%
2018/10/04	8	26.72	0	0.00	26.78	8	3,174	0.25%
2018/10/03	5	26.88	40	26.89	26.97	-35	3,010	-1.16%
2018/10/02	1	27.18	0	0.00	27.20	1	2,889	0.03%
2018/09/28	1	27.26	0	0.00	27.28	1	2,983	0.03%
2018/09/27	20	27.38	0	0.00	27.33	20	3,070	0.65%
2018/09/18	0	0.00	1	27.39	27.40	-1	3,280	-0.03%
2018/09/17	20	27.33	0	0.00	27.46	20	3,338	0.60%
2018/09/12	3	26.65	0	0.00	26.74	3	3,327	0.09%
2018/09/11	0	0.00	1	26.77	26.78	-1	3,265	-0.03%
2018/09/10	9	26.77	0	0.00	26.67	9	3,260	0.28%
2018/09/06	1	27.42	0	0.00	27.45	1	2,903	0.03%
2018/09/03	1	27.70	5	27.70	27.63	-4	2,927	-0.14%
2018/08/30	3	27.74	2	27.75	27.70	1	3,069	0.03%
2018/08/28	4	27.57	0	0.00	27.56	4	3,165	0.13%
2018/08/27	4	27.35	0	0.00	27.35	4	3,187	0.13%
2018/08/24	0	0.00	10	27.25	27.20	-10	3,211	-0.31%
2018/08/22	4	27.29	0	0.00	27.29	4	3,407	0.12%
2018/08/15	2	27.10	0	0.00	27.10	2	3,502	0.06%
2018/08/14	0	0.00	5	27.21	27.38	-5	3,522	-0.14%
2018/08/13	2	27.10	1	27.33	27.18	1	3,566	0.03%
2018/08/08	0	0.00	0.6	27.59	27.60	-0.6	3,754	-0.02%
2018/08/01	1	27.25	5	27.26	27.28	-4	3,656	-0.11%
2018/07/30	0	0.00	9	27.04	27.04	-9	3,552	-0.25%
2018/07/27	0	0.00	3	26.80	26.89	-3	3,450	-0.09%
2018/07/26	0	0.00	8	26.59	26.59	-8	3,256	-0.25%
2018/07/25	0	0.00	1	26.42	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	12	26.31	26.42	-12	3,117	-0.38%
2018/07/23	0	0.00	2	26.21	26.23	-2	3,099	-0.06%
2018/07/20	0	0.00	5	26.26	26.14	-5	3,131	-0.16%
2018/07/18	0	0.00	5	26.20	26.21	-5	3,264	-0.15%
2018/07/11	1	25.49	0	0.00	25.51	1	3,160	0.03%
2018/07/06	8	25.29	0	0.00	25.30	8	3,128	0.26%
2018/07/05	5	25.31	0	0.00	25.31	5	3,045	0.16%
2018/07/02	5	25.64	0	0.00	25.61	5	2,896	0.17%
2018/06/29	6	25.63	0	0.00	25.66	6	2,877	0.21%
2018/06/28	2	25.45	0	0.00	25.40	2	2,842	0.07%
2018/06/27	3	25.66	0	0.00	25.64	3	2,725	0.11%
2018/06/26	7	25.60	0	0.00	25.65	7	2,696	0.26%
2018/06/25	9	25.82	0	0.00	25.78	9	2,557	0.35%
2018/06/20	1	26.00	0	0.00	26.10	1	2,418	0.04%
2018/06/15	0	0.00	1	26.27	26.32	-1	2,356	-0.04%
2018/06/14	0	0.00	1	26.39	26.39	-1	2,326	-0.04%
2018/06/11	0	0.00	1	26.70	26.69	-1	2,363	-0.04%
2018/06/08	0	0.00	5	26.70	26.67	-5	2,313	-0.22%
2018/06/07	0	0.00	12	26.78	26.79	-12	2,251	-0.53%
2018/06/06	0	0.00	13	26.74	26.79	-13	2,205	-0.59%
2018/06/05	0	0.00	10	26.67	26.61	-10	2,104	-0.48%
2018/06/04	0	0.00	1	26.53	26.62	-1	2,096	-0.05%
2018/05/31	1	26.18	0	0.00	26.19	1	2,049	0.05%
2018/05/29	1	26.32	0	0.00	26.37	1	1,857	0.05%
2018/05/24	1	26.35	3	26.37	26.41	-2	1,850	-0.11%
2018/05/22	0	0.00	2	26.39	26.40	-2	1,823	-0.11%
2018/05/18	6	26.19	0	0.00	26.20	6	1,804	0.33%
2018/05/17	3	26.13	1	26.15	26.06	2	1,792	0.11%
2018/05/10	2	25.52	0	0.00	25.48	2	1,881	0.11%
2018/05/04	1	25.15	0	0.00	25.20	1	2,064	0.05%
2018/04/30	4	25.16	0	0.00	25.40	4	2,301	0.17%
2018/04/27	1	25.10	0	0.00	25.15	1	2,318	0.04%
2018/04/26	3	25.32	0	0.00	25.23	3	2,349	0.13%
2018/04/24	0	25.60	0	0.00	25.50	0	2,303	0.00%
2018/04/18	1	25.66	0	0.00	25.68	1	2,513	0.04%
2018/04/11	0	0.00	6	26.06	26.11	-6	2,610	-0.23%
2018/04/03	0	0.00	2	25.92	25.92	-2	2,706	-0.07%
2018/03/27	0	0.00	2	26.13	26.08	-2	2,735	-0.07%
2018/03/26	0	0.00	4	25.97	26.00	-4	2,720	-0.15%
2018/03/23	5	25.70	2	25.88	25.82	3	2,712	0.11%
2018/03/22	2	26.17	0	0.00	26.14	2	2,676	0.07%
2018/03/13	1	26.15	0	0.00	26.17	1	2,682	0.04%
2018/03/08	0	0.00	5	26.05	26.01	-5	3,053	-0.16%
2018/02/26	0	0.00	1	25.91	25.98	-1	3,133	-0.03%
2018/02/23	1	25.75	1	25.75	25.80	0	3,089	0.00%
2018/02/09	7	24.85	1	25.50	25.50	6	3,102	0.19%
2018/02/07	0	0.00	9	25.42	25.43	-9	3,121	-0.29%
2018/02/06	12	24.85	0	0.00	24.99	12	3,135	0.38%
2018/02/05	1	25.82	5	25.85	26.00	-4	3,057	-0.13%
2018/01/31	0	0.00	1	26.36	26.45	-1	3,123	-0.03%
2018/01/30	0	0.00	2	26.67	26.41	-2	3,101	-0.06%
2018/01/29	0	0.00	10	26.72	26.80	-10	3,093	-0.32%
2018/01/25	0	0.00	3	26.60	26.45	-3	2,973	-0.10%
2018/01/24	0	0.00	9	26.31	26.32	-9	2,899	-0.31%
2018/01/23	0	0.00	7	26.23	26.20	-7	2,797	-0.25%
2018/01/22	0	0.00	24	26.15	26.25	-24	2,888	-0.83%
2018/01/19	1	26.00	0	0.00	26.00	1	2,838	0.04%
2018/01/18	0	0.00	3	26.11	26.02	-3	2,819	-0.11%
2018/01/17	0	0.00	1	25.82	25.92	-1	2,709	-0.04%
2018/01/16	0	0.00	13	25.68	25.80	-13	2,680	-0.49%
2018/01/15	0	0.00	2	25.57	25.65	-2	2,651	-0.08%
2018/01/10	0	0.00	3	25.42	25.37	-3	2,578	-0.12%
2018/01/09	0	0.00	4	25.63	25.50	-4	2,572	-0.16%
2018/01/08	0	0.00	3	25.53	25.57	-3	2,554	-0.12%
2018/01/05	0	0.00	3	25.43	25.44	-3	2,548	-0.12%
2018/01/04	5	25.40	0	0.00	25.41	5	2,536	0.20%
2018/01/03	0	0.00	1	25.30	25.31	-1	2,543	-0.04%