元大高股息 (0056)-元大-福營券商分點個股進出

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
37.51
漲跌
▼0.34
漲幅
-0.90%
成交量
17,205張
產業
上市
3353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-福營券商分點個股進出

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-福營券商分點個股進出
元大-福營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
2024/04/25	10.1	37.49	20	37.50	37.51	-9.9	30,629	-0.03%
2024/04/24	18.1	37.64	12.2	37.74	37.85	5.9	31,019	0.02%
2024/04/23	34.8	37.15	14	37.15	37.12	20.8	32,830	0.06%
2024/04/22	44.8	37.02	51.8	37.06	36.92	-7	34,650	-0.02%
2024/04/19	127.9	37.25	15.3	37.24	37.27	112.6	34,860	0.32%	大買/鉅額交易
2024/04/18	60.9	38.20	17.1	38.24	38.18	43.8	33,506	0.13%
2024/04/17	402.4	38.73	12	38.73	38.94	390.4	32,984	1.18%	大買/鉅額交易
2024/04/16	118.8	38.64	30.2	38.45	38.49	88.6	32,116	0.28%	大買/
2024/04/15	302	39.65	7	39.66	39.62	295	30,685	0.96%	大買/鉅額交易
2024/04/12	29.5	39.98	9.4	40.03	39.98	20.2	30,281	0.07%
2024/04/11	31.9	39.96	5.3	39.91	40.09	26.6	30,433	0.09%
2024/04/10	36.8	40.25	14.1	40.21	40.20	22.7	30,557	0.07%
2024/04/09	5.4	39.98	36.1	39.99	39.99	-30.7	31,635	-0.10%
2024/04/08	14.5	39.78	103.4	39.87	39.92	-89	31,929	-0.28%	大賣/
2024/04/03	181.5	39.74	14.7	39.86	39.75	166.7	31,830	0.52%	大買/鉅額交易
2024/04/02	27	39.81	6.1	39.82	39.88	21	31,934	0.07%
2024/04/01	165.4	39.64	6.2	39.74	39.59	159.2	32,441	0.49%	大買/鉅額交易
2024/03/29	3	39.73	9	39.73	39.86	-6	32,753	-0.02%
2024/03/28	4.3	39.62	2.3	39.58	39.74	2	32,919	0.01%
2024/03/27	1.2	39.44	9	39.47	39.55	-7.8	33,013	-0.02%
2024/03/26	9.7	39.08	41.4	39.32	39.24	-31.7	33,076	-0.10%
2024/03/25	8.8	39.68	3	39.66	39.62	5.8	33,059	0.02%
2024/03/22	13.7	39.85	6.4	39.82	39.80	7.3	33,201	0.02%
2024/03/21	3.1	39.76	4.9	39.90	39.93	-1.7	33,133	-0.01%
2024/03/20	5.9	39.86	16.6	39.74	39.63	-10.7	33,302	-0.03%
2024/03/19	18.6	39.50	12.6	39.57	39.70	6	33,682	0.02%
2024/03/18	4.5	39.07	9.9	39.10	39.36	-5.4	34,225	-0.02%
2024/03/15	2.1	38.80	29.2	38.89	39.02	-27.1	34,152	-0.08%
2024/03/14	18.3	38.82	43	38.92	38.72	-24.8	33,922	-0.07%
2024/03/13	12.6	39.03	21.9	39.00	39.08	-9.3	33,830	-0.03%
2024/03/12	3.1	38.85	23.3	38.76	38.99	-20.1	33,698	-0.06%
2024/03/11	54.9	38.52	52.9	38.51	38.43	2	33,783	0.01%
2024/03/08	24.7	38.70	61.8	38.60	38.45	-37.1	33,669	-0.11%
2024/03/07	8	38.60	75.4	38.61	38.68	-67.4	33,152	-0.20%
2024/03/06	10.1	38.51	48.6	38.22	38.53	-38.4	32,892	-0.12%
2024/03/05	11.3	38.07	56	38.06	38.16	-44.7	32,576	-0.14%
2024/03/04	17.6	38.05	43.8	38.06	38.00	-26.1	32,498	-0.08%
2024/03/01	38	37.75	12.8	37.77	37.74	25.3	32,039	0.08%
2024/02/29	3	37.50	56.4	37.52	37.70	-53.4	32,168	-0.17%
2024/02/27	20.7	37.52	66	37.43	37.51	-45.3	32,028	-0.14%
2024/02/26	3.1	37.58	41.8	37.56	37.68	-38.6	31,870	-0.12%
2024/02/23	10	37.73	24.7	37.84	37.59	-14.7	31,783	-0.05%
2024/02/22	19.2	37.58	35.8	37.57	37.65	-16.6	32,100	-0.05%
2024/02/21	8	37.35	60.2	37.32	37.29	-52.3	31,762	-0.16%
2024/02/20	6.7	37.32	103.2	37.37	37.39	-96.5	31,741	-0.30%	大賣/
2024/02/19	12.7	37.06	12	37.12	37.14	0.7	31,436	0.00%
2024/02/16	5.4	37.07	40.4	37.12	37.07	-35	31,677	-0.11%
2024/02/15	15.5	36.75	83.4	36.82	36.86	-67.9	31,353	-0.22%
2024/02/05	18.2	36.43	14.7	36.33	36.45	3.5	30,608	0.01%
2024/02/02	7.3	36.49	23.4	36.49	36.45	-16.1	30,525	-0.05%
2024/02/01	2.3	36.27	11	36.28	36.30	-8.7	30,337	-0.03%
2024/01/31	15.6	36.19	4.1	36.17	36.20	11.5	30,544	0.04%
2024/01/30	31.5	36.38	10.4	36.33	36.36	21.1	30,496	0.07%
2024/01/29	9	36.21	8.9	36.27	36.28	0.1	30,526	0.00%
2024/01/26	17.9	36.13	24	36.10	36.07	-6.1	30,394	-0.02%
2024/01/25	5.2	36.28	34	36.31	36.29	-28.8	30,391	-0.09%
2024/01/24	28	36.28	6.3	36.29	36.23	21.8	30,277	0.07%
2024/01/23	13.2	36.15	3	36.17	36.20	10.3	30,812	0.03%
2024/01/22	28.8	36.08	18.3	36.07	36.14	10.4	30,686	0.03%
2024/01/19	74	35.40	14.3	35.47	35.65	59.8	30,473	0.20%
2024/01/18	47.8	35.14	35.1	35.19	35.12	12.7	31,058	0.04%
2024/01/17	137.1	35.34	50.1	35.36	35.19	87	30,727	0.28%	大買/
2024/01/16	130.1	36.26	12.5	36.31	36.37	117.6	29,046	0.40%	大買/鉅額交易
2024/01/15	182.5	36.45	4.2	36.44	36.42	178.3	27,642	0.64%	大買/鉅額交易
2024/01/12	17.2	36.32	1.9	36.35	36.33	15.4	27,656	0.06%
2024/01/11	62.4	36.33	4	36.34	36.39	58.4	28,953	0.20%
2024/01/10	23.6	36.26	34.8	36.23	36.24	-11.2	31,275	-0.04%
2024/01/09	28.1	36.66	1	36.50	36.49	27.1	32,297	0.08%
2024/01/08	19.2	36.72	1.5	36.65	36.57	17.7	32,979	0.05%
2024/01/05	12.9	36.58	7.3	36.59	36.55	5.6	33,330	0.02%
2024/01/04	46	36.61	2.2	36.60	36.59	43.9	33,253	0.13%
2024/01/03	122.5	36.71	13.6	36.76	36.68	108.9	33,531	0.32%	大買/鉅額交易
2024/01/02	15.2	37.20	6.9	37.23	37.17	8.2	32,601	0.03%
2023/12/29	12	37.37	21	37.36	37.40	-9	32,410	-0.03%
2023/12/28	37.1	37.39	28.1	37.48	37.33	9	32,806	0.03%
2023/12/27	15.2	37.26	51.3	37.32	37.42	-36.1	33,456	-0.11%
2023/12/26	1.1	36.98	62.9	36.95	37.00	-61.8	33,230	-0.19%
2023/12/25	10.1	36.63	131	36.65	36.65	-120.9	32,781	-0.37%	大賣/鉅額交易
2023/12/22	3.2	36.31	16	36.39	36.37	-12.8	32,487	-0.04%
2023/12/21	18.4	36.30	13.3	36.22	36.33	5.1	32,461	0.02%
2023/12/20	4	36.33	62.2	36.37	36.57	-58.2	32,376	-0.18%
2023/12/19	23.9	36.03	71	36.07	36.10	-47.1	32,120	-0.15%
2023/12/18	33.6	36.36	9	36.29	36.38	24.5	32,281	0.08%
2023/12/15	22.3	36.47	21.2	36.49	36.36	1.1	32,159	0.00%
2023/12/14	6.1	36.48	82.2	36.49	36.55	-76.1	31,933	-0.24%
2023/12/13	2.6	35.95	62.2	35.98	36.06	-59.6	31,472	-0.19%
2023/12/12	0.5	35.58	44.1	35.62	35.58	-43.5	30,915	-0.14%
2023/12/11	5.4	35.46	11.8	35.52	35.47	-6.4	30,849	-0.02%
2023/12/08	2.3	35.45	14.8	35.48	35.42	-12.5	30,809	-0.04%
2023/12/07	11.5	35.26	7.3	35.31	35.25	4.3	30,780	0.01%
2023/12/06	6.1	35.27	20.3	35.28	35.31	-14.2	31,299	-0.05%
2023/12/05	7.7	34.98	1	35.00	35.05	6.7	31,001	0.02%
2023/12/04	3.8	35.20	14.4	35.24	35.19	-10.6	30,868	-0.03%
2023/12/01	14.1	35.05	2.2	35.12	35.13	11.9	30,932	0.04%
2023/11/30	3.4	35.00	0	35.03	35.08	3.4	30,907	0.01%
2023/11/29	21	35.04	33.2	35.08	35.09	-12.2	30,961	-0.04%
2023/11/28	6.1	34.85	13.4	34.83	34.90	-7.3	30,789	-0.02%
2023/11/27	21.7	34.82	31.6	34.88	34.75	-9.9	30,758	-0.03%
2023/11/24	12	34.95	2.1	34.99	34.94	9.9	30,597	0.03%
2023/11/23	14.3	34.99	0.1	35.05	34.97	14.2	30,643	0.05%
2023/11/22	6.8	35.02	11	35.02	35.05	-4.2	30,857	-0.01%
2023/11/21	27.2	35.27	81.8	35.25	35.30	-54.6	31,044	-0.18%
2023/11/20	4.5	34.82	11.3	34.83	34.90	-6.8	31,152	-0.02%
2023/11/17	4.2	34.86	72.7	34.83	34.82	-68.5	31,201	-0.22%
2023/11/16	3.3	34.76	0	0.00	34.77	3.3	31,282	0.01%
2023/11/15	7.1	34.89	30	34.99	34.83	-22.9	31,235	-0.07%
2023/11/14	13.1	34.69	2.8	34.66	34.68	10.3	31,232	0.03%
2023/11/13	8.5	34.52	12.5	34.60	34.54	-3.9	31,300	-0.01%
2023/11/10	10.1	34.39	9.2	34.40	34.43	0.9	31,543	0.00%
2023/11/09	21.7	34.53	19.9	34.55	34.55	1.8	31,693	0.01%
2023/11/08	8.2	34.50	9.5	34.58	34.54	-1.3	32,047	0.00%
2023/11/07	4	34.16	13.3	34.20	34.23	-9.2	32,009	-0.03%
2023/11/06	17.3	34.10	7.5	34.19	34.24	9.8	32,783	0.03%
2023/11/03	5.3	33.69	22.1	33.71	33.69	-16.9	32,772	-0.05%
2023/11/02	2	33.46	14.4	33.46	33.52	-12.3	33,164	-0.04%
2023/11/01	13	32.77	18	32.87	32.89	-5	33,528	-0.01%
2023/10/31	66.4	32.84	20	33.17	32.69	46.4	34,305	0.14%
2023/10/30	16.5	33.20	3	33.30	33.23	13.5	35,099	0.04%
2023/10/27	2.7	33.14	6.9	33.13	33.13	-4.1	35,971	-0.01%
2023/10/26	56.4	33.02	2.2	33.13	33.10	54.2	37,274	0.15%
2023/10/25	15.3	33.61	20.1	33.60	33.62	-4.8	37,595	-0.01%
2023/10/24	29.3	33.22	15.2	33.25	33.47	14.2	38,032	0.04%
2023/10/23	46.9	33.14	1.9	33.15	33.08	45	38,620	0.12%
2023/10/20	75.4	33.18	36.1	33.38	33.40	39.3	39,802	0.10%
2023/10/19	183.5	33.53	61.2	33.49	33.65	122.3	41,284	0.30%	大買/鉅額交易
2023/10/18	199.5	34.83	2	34.97	34.90	197.5	40,573	0.49%	大買/鉅額交易
2023/10/17	197.5	35.46	3.4	35.49	35.27	194.1	38,508	0.50%	大買/鉅額交易
2023/10/16	69.6	35.52	22	35.53	35.52	47.6	38,342	0.12%
2023/10/13	63.9	35.67	1	35.80	35.72	62.9	38,793	0.16%
2023/10/12	16.8	35.92	10	35.95	35.98	6.8	39,925	0.02%
2023/10/11	47.5	35.80	12.5	35.98	35.78	35	41,376	0.08%
2023/10/06	10	35.76	9.1	35.74	35.79	0.9	42,535	0.00%
2023/10/05	6.5	35.59	5	35.65	35.69	1.5	43,168	0.00%
2023/10/04	38.4	35.17	8.3	35.22	35.39	30.1	43,474	0.07%
2023/10/03	61.5	35.75	0.4	35.76	35.60	61.1	43,353	0.14%
2023/10/02	11.2	35.67	13	35.66	35.74	-1.8	43,325	0.00%
2023/09/28	4.1	35.05	14	35.09	35.06	-9.9	43,861	-0.02%
2023/09/27	2.1	34.80	3	34.85	34.87	-0.9	44,651	0.00%
2023/09/26	22.2	34.93	6	34.93	34.76	16.2	45,761	0.04%
2023/09/25	23.1	35.02	6.2	35.04	35.08	16.9	46,125	0.04%
2023/09/22	6.3	34.55	17	34.78	34.89	-10.7	46,174	-0.02%
2023/09/21	49.9	34.61	6.6	34.65	34.70	43.3	46,266	0.09%
2023/09/20	7.3	35.07	4.3	35.15	35.05	3	45,945	0.01%
2023/09/19	3.1	35.22	6.8	35.17	35.14	-3.7	46,493	-0.01%
2023/09/18	13.2	35.36	11.2	35.31	35.31	2	46,664	0.00%
2023/09/15	6	35.55	7.1	35.56	35.58	-1.1	46,803	0.00%
2023/09/14	2.1	35.23	58	35.26	35.31	-55.9	46,953	-0.12%
2023/09/13	3.3	34.82	1.7	34.86	34.86	1.6	47,064	0.00%
2023/09/12	8.9	34.75	10.4	34.70	34.80	-1.5	47,518	0.00%
2023/09/11	38.1	34.79	32	34.86	34.79	6.1	48,056	0.01%
2023/09/08	2.1	35.37	3.2	35.43	35.42	-1	47,956	0.00%
2023/09/07	3.8	35.50	2	35.49	35.45	1.8	48,886	0.00%
2023/09/06	3.6	35.58	11.2	35.59	35.60	-7.7	49,568	-0.02%
2023/09/05	4.8	35.36	9.8	35.35	35.43	-4.9	49,852	-0.01%
2023/09/04	4.7	35.09	2.6	35.15	35.27	2	50,141	0.00%
2023/09/01	5.2	35.23	2.5	35.17	35.12	2.7	50,299	0.01%
2023/08/31	1	35.13	3	35.25	35.31	-2	50,522	0.00%
2023/08/30	2.3	35.37	3.6	35.45	35.35	-1.3	50,824	0.00%
2023/08/29	8.1	35.05	5	35.13	35.16	3.1	51,337	0.01%
2023/08/28	6.2	35.03	15	35.05	35.06	-8.8	51,398	-0.02%
2023/08/25	16.8	35.21	4	35.37	35.14	12.8	51,319	0.02%
2023/08/24	5.1	35.92	134.6	36.00	35.76	-129.5	51,396	-0.25%	大賣/鉅額交易
2023/08/23	4.1	35.22	19.6	35.34	35.43	-15.5	51,458	-0.03%
2023/08/22	14.1	35.20	5	35.15	35.11	9.1	52,007	0.02%
2023/08/21	3.1	34.90	0.1	34.93	34.85	3.1	52,135	0.01%
2023/08/18	8.3	34.97	13.2	35.27	34.84	-4.8	52,121	-0.01%
2023/08/17	7.4	34.95	6.7	35.11	35.33	0.7	51,806	0.00%
2023/08/16	2.4	34.76	30.5	35.02	35.14	-28.1	51,736	-0.05%
2023/08/15	10	34.86	22.1	34.86	34.85	-12.1	51,873	-0.02%
2023/08/14	27.2	34.28	40	34.22	34.28	-12.8	52,221	-0.02%
2023/08/11	55.7	34.76	6.3	34.70	34.56	49.4	52,016	0.09%
2023/08/10	60.8	34.50	51.3	34.69	34.43	9.5	52,010	0.02%
2023/08/09	18.5	35.56	59	35.42	35.35	-40.6	51,239	-0.08%
2023/08/08	34.4	35.76	22	35.84	35.59	12.3	50,991	0.02%
2023/08/07	57.1	35.58	59.5	35.57	35.70	-2.4	50,577	0.00%
2023/08/04	16.4	34.65	77.5	34.49	34.74	-61.1	50,055	-0.12%
2023/08/02	82.5	34.86	145	34.75	34.51	-62.5	49,160	-0.13%	大賣/
2023/08/01	39.5	35.54	50.3	35.53	35.73	-10.8	47,781	-0.02%
2023/07/31	71.6	36.35	104.9	36.63	35.74	-33.2	46,827	-0.07%	大賣/
2023/07/28	42.4	36.23	109.6	36.32	36.58	-67.2	45,368	-0.15%	大賣/
2023/07/27	19.5	36.19	60.8	36.32	36.10	-41.3	44,245	-0.09%
2023/07/26	20.7	36.05	122.2	36.08	36.02	-101.5	43,693	-0.23%	大賣/鉅額交易
2023/07/25	75.1	36.31	96.7	36.40	36.05	-21.6	42,844	-0.05%
2023/07/24	33.3	35.68	223.6	35.76	35.99	-190.3	41,141	-0.46%	大賣/鉅額交易
2023/07/21	55.4	34.62	66.8	35.01	35.26	-11.4	39,128	-0.03%
2023/07/20	22.2	34.64	17.6	34.54	34.71	4.6	38,945	0.01%
2023/07/19	54.5	34.62	75.1	34.72	34.36	-20.5	38,430	-0.05%
2023/07/18	59.7	35.12	114.2	35.32	35.11	-54.5	37,308	-0.15%	大賣/
2023/07/17	162	35.84	255.5	35.87	35.94	-93.5	35,892	-0.26%	大買/大賣/
2023/07/14	76.1	35.15	275.3	35.39	35.54	-199.2	33,984	-0.59%	大賣/鉅額交易
2023/07/13	71.2	35.11	125.2	35.03	34.82	-54	32,411	-0.17%	大賣/
2023/07/12	49.2	34.17	99.3	34.21	34.30	-50.1	30,636	-0.16%
2023/07/11	25.8	33.70	31.9	33.71	33.80	-6.1	29,710	-0.02%
2023/07/10	23.9	33.16	10.9	33.20	33.18	13	29,355	0.04%
2023/07/07	65.8	33.06	77	33.11	33.08	-11.2	28,963	-0.04%
2023/07/06	81.7	33.43	257	33.47	33.34	-175.3	28,125	-0.62%	大賣/鉅額交易
2023/07/05	73.4	33.74	147	33.73	33.71	-73.6	27,144	-0.27%	大賣/
2023/07/04	335.5	33.73	70.8	33.82	33.91	264.7	26,313	1.01%	大買/鉅額交易
2023/07/03	48.3	33.11	73.4	33.12	33.24	-25.2	25,368	-0.10%
2023/06/30	5.4	32.56	18.4	32.56	32.67	-13.1	25,119	-0.05%
2023/06/29	6.9	32.51	27	32.55	32.53	-20.1	25,191	-0.08%
2023/06/28	30.9	32.31	2.3	32.34	32.30	28.7	25,050	0.11%
2023/06/27	65.6	32.40	35.1	32.34	32.18	30.5	25,112	0.12%
2023/06/26	13.6	32.70	45	32.71	32.77	-31.4	24,721	-0.13%
2023/06/21	11.1	32.71	21.5	32.76	32.83	-10.4	24,714	-0.04%
2023/06/20	12.7	32.52	105.2	32.47	32.48	-92.5	24,470	-0.38%	大賣/
2023/06/19	30.8	32.73	159	32.69	32.73	-128.2	24,190	-0.53%	大賣/鉅額交易
2023/06/16	56.9	32.75	45.2	32.76	32.78	11.7	23,898	0.05%
2023/06/15	40.8	32.64	27	32.61	32.69	13.8	23,537	0.06%
2023/06/14	8.9	32.27	20.8	32.38	32.32	-11.9	23,053	-0.05%
2023/06/13	101.1	32.00	147.4	32.10	32.20	-46.3	22,990	-0.20%	大買/大賣/
2023/06/12	57.1	31.83	22	31.91	31.78	35.1	22,212	0.16%
2023/06/09	32.6	31.72	91.2	31.59	31.78	-58.7	21,791	-0.27%
2023/06/08	27.3	31.39	30	31.35	31.24	-2.7	21,944	-0.01%
2023/06/07	24.2	31.37	16.9	31.44	31.46	7.2	22,078	0.03%
2023/06/06	28.2	31.10	78	31.14	31.15	-49.8	22,001	-0.23%
2023/06/05	64.3	31.06	58.8	31.08	31.10	5.5	21,934	0.02%
2023/06/02	12.1	31.02	23.8	31.05	30.93	-11.8	21,734	-0.05%
2023/06/01	8.4	30.41	0	0.00	30.47	8.4	21,375	0.04%
2023/05/31	35.4	30.49	29	30.48	30.49	6.4	21,387	0.03%
2023/05/30	48.2	30.55	103.4	30.50	30.52	-55.2	21,242	-0.26%	大賣/
2023/05/29	187.5	30.64	37.6	30.64	30.65	149.9	20,974	0.71%	大買/鉅額交易
2023/05/26	53.3	30.03	50.8	30.05	30.13	2.5	20,701	0.01%
2023/05/25	28.2	29.78	35.9	29.71	29.78	-7.7	20,433	-0.04%
2023/05/24	2.1	29.30	20	29.33	29.43	-17.9	20,364	-0.09%
2023/05/23	4.1	29.36	2.4	29.38	29.37	1.7	20,586	0.01%
2023/05/22	6.1	29.36	9.2	29.37	29.35	-3.1	20,555	-0.02%
2023/05/19	13.1	29.30	30.8	29.25	29.31	-17.7	20,426	-0.09%
2023/05/18	6.2	28.99	52	29.04	29.05	-45.9	20,315	-0.23%
2023/05/17	8.1	28.76	40.2	28.75	28.76	-32.1	19,833	-0.16%
2023/05/16	1.1	28.53	38.3	28.64	28.65	-37.3	19,596	-0.19%
2023/05/15	22.2	28.37	6	28.40	28.42	16.2	19,581	0.08%
2023/05/12	7.6	28.29	1.2	28.30	28.45	6.4	19,709	0.03%
2023/05/11	9.5	28.48	1	28.49	28.40	8.5	19,730	0.04%
2023/05/10	10.4	28.55	29	28.52	28.54	-18.6	19,819	-0.09%
2023/05/09	4.3	28.64	1.5	28.67	28.64	2.7	19,838	0.01%
2023/05/08	2.1	28.59	133.6	28.64	28.67	-131.5	20,137	-0.65%	大賣/鉅額交易
2023/05/05	0.1	28.49	24	28.45	28.47	-23.9	20,193	-0.12%
2023/05/04	10.1	28.36	47	28.44	28.45	-36.9	20,512	-0.18%
2023/05/03	7.6	28.37	5.4	28.31	28.42	2.2	20,639	0.01%
2023/05/02	36.1	28.35	3.3	28.37	28.44	32.8	20,848	0.16%
2023/04/28	13.2	28.21	1	28.20	28.23	12.2	21,218	0.06%
2023/04/27	0.6	28.07	4.1	28.03	28.02	-3.6	21,247	-0.02%
2023/04/26	24.2	27.69	0	0.00	27.84	24.2	21,374	0.11%
2023/04/25	126.1	27.84	3.4	27.90	27.80	122.7	21,169	0.58%	大買/鉅額交易
2023/04/24	37.9	28.23	9.7	28.13	28.27	28.2	20,386	0.14%
2023/04/21	20.2	28.23	19	28.25	28.19	1.2	20,417	0.01%
2023/04/20	8.4	28.45	61	28.42	28.43	-52.6	20,440	-0.26%
2023/04/19	22.2	28.63	0.1	28.71	28.55	22.1	20,772	0.11%
2023/04/18	39	28.71	0.4	28.76	28.67	38.7	20,861	0.19%
2023/04/17	11.2	28.79	19	28.81	28.80	-7.8	20,763	-0.04%
2023/04/14	19.3	28.71	25	28.67	28.74	-5.7	20,701	-0.03%
2023/04/13	25.8	28.73	17	28.77	28.71	8.8	20,739	0.04%
2023/04/12	21.6	28.79	10.7	28.79	28.85	10.9	20,533	0.05%
2023/04/11	10.1	28.69	6.4	28.66	28.70	3.6	20,618	0.02%
2023/04/10	29.4	28.48	20.1	28.46	28.50	9.3	20,786	0.04%
2023/04/07	27.2	28.45	43	28.50	28.43	-15.8	20,709	-0.08%
2023/04/06	12.2	28.41	42.1	28.44	28.47	-29.9	20,739	-0.14%
2023/03/31	11.4	28.45	43.1	28.47	28.43	-31.7	20,527	-0.15%
2023/03/30	9.2	28.26	1.6	28.24	28.29	7.5	20,270	0.04%
2023/03/29	5.1	28.11	0.2	28.11	28.15	4.9	20,139	0.02%
2023/03/28	10.9	28.12	2	28.17	28.06	8.9	20,445	0.04%
2023/03/27	57.1	28.27	5	28.29	28.31	52.1	20,288	0.26%
2023/03/24	8.1	28.18	50	28.22	28.26	-41.9	20,355	-0.21%
2023/03/23	7.9	28.08	60.5	28.16	28.12	-52.6	20,172	-0.26%
2023/03/22	6.2	28.00	93.1	28.05	28.05	-87	20,077	-0.43%
2023/03/21	13.1	27.82	18.3	27.85	27.84	-5.2	19,992	-0.03%
2023/03/20	7.6	27.73	50.4	27.75	27.76	-42.8	20,057	-0.21%
2023/03/17	13.2	27.62	14	27.63	27.76	-0.8	19,971	0.00%
2023/03/16	42	27.50	23.5	27.48	27.50	18.5	20,002	0.09%
2023/03/15	32.6	27.85	11	27.68	27.66	21.6	19,828	0.11%
2023/03/14	71.6	27.68	22.3	27.70	27.66	49.3	20,028	0.25%
2023/03/13	90.3	27.62	24	27.80	27.93	66.3	19,940	0.33%
2023/03/10	51.8	27.91	72.3	27.92	27.86	-20.5	19,434	-0.11%
2023/03/09	29.3	28.27	16.2	28.23	28.24	13.1	19,250	0.07%
2023/03/08	19.7	28.25	20	28.22	28.37	-0.3	19,260	0.00%
2023/03/07	6.9	28.31	3.3	28.34	28.38	3.6	19,170	0.02%
2023/03/06	95.5	28.20	45.1	28.19	28.25	50.4	19,336	0.26%
2023/03/03	21.4	27.95	23.4	27.96	27.95	-2.1	19,265	-0.01%
2023/03/02	17.2	27.65	22.8	27.78	27.78	-5.7	19,261	-0.03%
2023/03/01	38.5	27.59	5.5	27.66	27.72	33	19,262	0.17%
2023/02/24	18.6	27.73	4	27.78	27.67	14.6	19,252	0.08%
2023/02/23	14	27.64	30.1	27.61	27.74	-16.1	18,853	-0.09%
2023/02/22	20.3	27.31	37.9	27.35	27.40	-17.5	18,630	-0.09%
2023/02/21	19.2	27.50	81.9	27.46	27.53	-62.7	18,676	-0.34%
2023/02/20	66.6	27.37	18.7	27.35	27.41	47.9	18,848	0.25%
2023/02/17	22.4	27.22	0.1	27.26	27.24	22.3	19,228	0.12%
2023/02/16	14.3	27.30	85.8	27.33	27.33	-71.5	19,710	-0.36%
2023/02/15	22.7	27.12	10	27.12	27.05	12.7	19,842	0.06%
2023/02/14	75.2	27.11	2	27.15	27.13	73.2	19,890	0.37%
2023/02/13	12.2	26.88	12	26.90	26.97	0.2	20,252	0.00%
2023/02/10	13.9	27.05	25.2	27.04	27.02	-11.3	20,463	-0.06%
2023/02/09	18.5	27.12	34	27.16	27.15	-15.5	20,644	-0.07%
2023/02/08	17.6	27.12	25.2	27.14	27.15	-7.6	20,772	-0.04%
2023/02/07	6.1	26.91	10.4	26.92	26.94	-4.3	20,779	-0.02%
2023/02/06	37.6	26.89	7	26.91	26.92	30.6	20,807	0.15%
2023/02/03	48.4	26.95	25.2	26.95	27.00	23.3	20,631	0.11%
2023/02/02	9.5	26.96	54.8	26.91	26.99	-45.3	20,588	-0.22%
2023/02/01	38.3	26.63	23	26.66	26.67	15.3	20,715	0.07%
2023/01/31	17.6	26.59	26.3	26.61	26.54	-8.7	20,789	-0.04%
2023/01/30	40.1	26.45	50.9	26.47	26.53	-10.8	20,925	-0.05%
2023/01/17	16	26.04	9.2	26.06	26.06	6.8	21,187	0.03%
2023/01/16	4.1	26.01	22	26.00	26.02	-17.9	21,491	-0.08%
2023/01/13	2.8	26.01	5	26.09	25.98	-2.3	21,901	-0.01%
2023/01/12	17.3	25.97	0.2	26.02	25.99	17.1	23,355	0.07%
2023/01/11	2.1	26.09	63.8	26.11	26.07	-61.6	26,140	-0.24%
2023/01/10	24.6	26.01	71	26.04	26.06	-46.4	28,394	-0.16%
2023/01/09	4.1	25.89	55.3	25.89	25.94	-51.2	30,395	-0.17%
2023/01/06	14.2	25.66	34	25.58	25.66	-19.8	30,737	-0.06%
2023/01/05	6.2	25.49	2.1	25.49	25.46	4.1	31,646	0.01%
2023/01/04	3.5	25.46	10	25.52	25.45	-6.5	32,661	-0.02%
2023/01/03	5.6	25.29	4.1	25.41	25.49	1.5	34,171	0.00%
2022/12/30	35.2	25.40	11	25.45	25.40	24.2	35,174	0.07%
2022/12/29	16.6	25.18	3.4	25.21	25.29	13.2	36,105	0.04%
2022/12/28	20.9	25.38	1.2	25.45	25.38	19.7	37,580	0.05%
2022/12/27	0.2	25.66	4	25.67	25.63	-3.9	39,029	-0.01%
2022/12/26	2.4	25.56	11.6	25.55	25.58	-9.2	39,495	-0.02%
2022/12/23	3	25.50	21	25.55	25.60	-18	40,046	-0.04%
2022/12/22	7	25.64	5.1	25.66	25.67	1.9	40,666	0.00%
2022/12/21	23.3	25.35	2	25.34	25.34	21.3	41,902	0.05%
2022/12/20	36.1	25.41	2	25.68	25.30	34.1	42,413	0.08%
2022/12/19	6	25.73	17	25.76	25.73	-11	43,612	-0.03%
2022/12/16	47.2	25.52	20.3	25.56	25.70	26.9	43,959	0.06%
2022/12/15	12.6	25.69	0.2	25.70	25.70	12.4	44,276	0.03%
2022/12/14	13.2	25.59	0	0.00	25.68	13.2	44,807	0.03%
2022/12/13	4.1	25.57	3	25.57	25.53	1.1	45,119	0.00%
2022/12/12	7	25.31	0	0.00	25.50	7	45,266	0.02%
2022/12/09	2.2	25.50	6	25.50	25.51	-3.8	45,466	-0.01%
2022/12/08	18.4	25.30	0	0.00	25.29	18.4	45,414	0.04%
2022/12/07	28.3	25.44	37.5	25.53	25.44	-9.2	45,356	-0.02%
2022/12/06	9.5	25.68	5	25.79	25.61	4.5	45,095	0.01%
2022/12/05	16.4	25.87	11.5	25.88	25.87	4.9	44,791	0.01%
2022/12/02	17	25.73	50	25.73	25.73	-33	44,678	-0.07%
2022/12/01	26.5	25.89	16	25.90	25.82	10.5	44,927	0.02%
2022/11/30	8.1	25.52	33.1	25.61	25.65	-24.9	44,924	-0.06%
2022/11/29	10.1	25.24	4.3	25.35	25.47	5.8	45,006	0.01%
2022/11/28	55.8	25.33	7	25.32	25.32	48.8	45,368	0.11%
2022/11/25	17.6	25.58	11.1	25.54	25.52	6.5	45,495	0.01%
2022/11/24	8.1	25.41	88.1	25.42	25.54	-80	45,526	-0.18%
2022/11/23	4.3	25.29	34.4	25.27	25.30	-30.1	45,616	-0.07%
2022/11/22	13.9	25.11	22	25.11	25.10	-8.1	46,286	-0.02%
2022/11/21	5.4	25.26	7	25.28	25.22	-1.6	46,210	0.00%
2022/11/18	7.4	25.49	17.5	25.50	25.43	-10.1	46,058	-0.02%
2022/11/17	15.6	25.42	8	25.46	25.58	7.6	46,115	0.02%
2022/11/16	12	25.53	16.1	25.52	25.53	-4.2	46,277	-0.01%
2022/11/15	71.1	25.46	78.1	25.45	25.55	-7	46,005	-0.02%
2022/11/14	38.3	25.29	26.1	25.34	25.42	12.3	45,523	0.03%
2022/11/11	15.5	24.98	20.6	25.00	25.00	-5	44,997	-0.01%
2022/11/10	26.5	24.53	24	24.53	24.53	2.5	44,523	0.01%
2022/11/09	33.6	24.50	11.1	24.56	24.61	22.5	44,514	0.05%
2022/11/08	63.3	24.27	15	24.27	24.23	48.2	44,336	0.11%
2022/11/07	71.9	24.02	13	24.02	24.06	58.8	43,972	0.13%
2022/11/04	63.6	23.49	15	23.47	23.64	48.6	43,722	0.11%
2022/11/03	12.7	23.50	0	0.00	23.58	12.7	43,744	0.03%
2022/11/02	11.3	23.60	8.1	23.67	23.67	3.2	43,687	0.01%
2022/11/01	39.9	23.54	10	23.57	23.55	29.9	43,778	0.07%
2022/10/31	69	23.51	3	23.44	23.48	66	43,858	0.15%
2022/10/28	43.4	23.37	1	23.48	23.31	42.4	44,013	0.10%
2022/10/27	12.4	23.53	1.4	23.58	23.58	11	43,742	0.03%
2022/10/26	10.5	23.36	17	23.42	23.41	-6.5	43,975	-0.01%
2022/10/25	72.8	23.49	21.8	23.51	23.40	51	43,675	0.12%
2022/10/24	64.9	23.78	57.9	23.78	23.69	7	43,127	0.02%
2022/10/21	91.7	23.68	57.6	23.76	23.58	34.1	42,952	0.08%
2022/10/20	135.8	23.48	12.2	23.51	23.65	123.7	42,434	0.29%	大買/鉅額交易
2022/10/19	276.2	23.94	18	23.96	23.95	258.2	41,038	0.63%	大買/鉅額交易
2022/10/18	134.4	25.77	14	25.78	25.84	120.4	38,264	0.31%	大買/鉅額交易
2022/10/17	204.8	25.51	8	25.69	25.77	196.8	36,062	0.55%	大買/鉅額交易
2022/10/14	50.1	25.93	2	25.94	25.91	48.1	33,875	0.14%
2022/10/13	64.4	25.64	9.1	25.58	25.53	55.3	33,319	0.17%
2022/10/12	74.8	25.73	11	25.77	25.82	63.8	32,298	0.20%
2022/10/11	151.3	25.87	20.5	25.88	25.85	130.8	31,414	0.42%	大買/鉅額交易
2022/10/07	87.6	26.32	10	26.41	26.28	77.6	30,057	0.26%
2022/10/06	79.2	26.54	5	26.57	26.57	74.2	29,048	0.26%
2022/10/05	142	26.61	42.2	26.65	26.62	99.8	28,495	0.35%	大買/
2022/10/04	141	26.19	2	26.14	26.27	139	27,349	0.51%	大買/鉅額交易
2022/10/03	37.2	25.61	0	0.00	25.67	37.2	25,742	0.14%
2022/09/30	55.4	25.57	0	0.00	25.78	55.4	25,645	0.22%
2022/09/29	21.7	25.87	0	0.00	25.81	21.7	25,407	0.09%
2022/09/28	108.3	25.91	8.7	25.92	25.83	99.6	25,726	0.39%	大買/
2022/09/27	82.9	26.23	1.2	26.24	26.33	81.7	24,823	0.33%
2022/09/26	156.5	26.37	7	26.41	26.33	149.5	24,841	0.60%	大買/鉅額交易
2022/09/23	40.3	27.13	5	27.04	27.06	35.3	24,343	0.14%
2022/09/22	80.2	27.12	0	0.00	27.17	80.2	24,787	0.32%
2022/09/21	62.2	27.66	4	27.72	27.64	58.2	24,382	0.24%
2022/09/20	26.2	27.98	0	0.00	27.98	26.2	24,002	0.11%
2022/09/19	26.6	28.13	0	0.00	28.06	26.6	23,870	0.11%
2022/09/16	7.6	28.24	0	0.00	28.28	7.6	23,904	0.03%
2022/09/15	0	28.62	0	0.00	28.59	0	24,377	0.00%
2022/09/14	35.4	28.30	3.1	28.35	28.35	32.3	25,063	0.13%
2022/09/13	8	28.69	3.3	28.73	28.71	4.7	25,067	0.02%
2022/09/12	4	28.54	14.8	28.55	28.56	-10.8	25,899	-0.04%
2022/09/08	13	28.09	0	0.00	28.25	13	26,541	0.05%
2022/09/07	34.4	27.91	1	27.90	27.90	33.4	27,361	0.12%
2022/09/06	8.1	28.08	2	28.10	28.08	6.1	27,108	0.02%
2022/09/05	15.3	28.01	2.9	28.21	28.18	12.4	27,077	0.05%
2022/09/02	35.4	28.25	0.2	28.30	28.10	35.3	27,375	0.13%
2022/09/01	38.4	28.37	1	28.46	28.44	37.4	26,958	0.14%
2022/08/31	2.1	28.49	1	28.56	28.79	1.1	26,588	0.00%
2022/08/30	4.1	28.50	0	0.00	28.67	4.1	26,330	0.02%
2022/08/29	48.6	28.42	34	28.48	28.45	14.6	26,109	0.06%
2022/08/26	2.1	29.10	2	29.10	29.10	0	25,430	0.00%
2022/08/25	3.5	28.94	1	28.91	28.94	2.5	25,285	0.01%
2022/08/24	9.8	28.85	0.2	28.87	28.80	9.5	25,177	0.04%
2022/08/23	38.4	28.95	1	29.02	28.93	37.4	24,848	0.15%
2022/08/22	19.3	29.17	0.3	29.29	29.25	19	24,388	0.08%
2022/08/19	3.5	29.40	5	29.40	29.42	-1.5	24,110	-0.01%
2022/08/18	12.3	29.21	1	29.29	29.29	11.3	24,128	0.05%
2022/08/17	14.6	29.24	2.1	29.25	29.28	12.5	24,037	0.05%
2022/08/16	28.2	29.16	0.2	29.20	29.24	28	24,041	0.12%
2022/08/15	14.4	29.21	2	29.17	29.22	12.4	23,880	0.05%
2022/08/12	18.2	29.17	12	29.20	29.30	6.2	23,637	0.03%
2022/08/11	4.4	29.11	16	29.11	29.12	-11.6	23,814	-0.05%
2022/08/10	6.1	28.83	55	28.86	28.81	-48.9	23,742	-0.21%
2022/08/09	47.1	29.07	0.1	29.08	29.07	47	23,654	0.20%
2022/08/08	5	28.71	1	28.84	28.87	4	23,892	0.02%
2022/08/05	0.4	28.76	12.8	28.76	28.87	-12.5	23,904	-0.05%
2022/08/04	5.8	28.31	5	28.26	28.43	0.8	24,150	0.00%
2022/08/03	6	28.40	2	28.41	28.44	4	24,195	0.02%
2022/08/02	7.6	28.34	2	28.36	28.45	5.6	24,176	0.02%
2022/08/01	10.2	28.69	4.3	28.66	28.76	5.8	24,031	0.02%
2022/07/29	15.4	28.47	17.3	28.50	28.55	-1.9	24,047	-0.01%
2022/07/28	0	0.00	9.5	28.18	28.18	-9.5	23,873	-0.04%
2022/07/27	6.6	27.97	1	28.01	28.25	5.6	23,648	0.02%
2022/07/26	17.5	28.09	6.5	28.13	28.12	11	23,575	0.05%
2022/07/25	13.4	28.31	3	28.29	28.33	10.4	23,450	0.04%
2022/07/22	18.2	28.38	20.8	28.40	28.40	-2.6	23,497	-0.01%
2022/07/21	33.1	28.27	9.8	28.31	28.38	23.3	23,839	0.10%
2022/07/20	25.2	28.03	11	28.03	28.00	14.2	24,096	0.06%
2022/07/19	4	27.65	5.5	27.67	27.68	-1.5	24,748	-0.01%
2022/07/18	6.1	27.26	7	27.26	27.48	-0.9	24,713	0.00%
2022/07/15	28.8	27.12	0	0.00	27.09	28.8	24,487	0.12%
2022/07/14	10.9	27.08	6	27.12	27.18	4.9	24,288	0.02%
2022/07/13	18	27.12	1	27.09	27.08	17	24,146	0.07%
2022/07/12	67.4	26.57	2.1	26.58	26.62	65.3	24,016	0.27%
2022/07/11	19.3	27.23	0.1	27.22	27.25	19.2	23,577	0.08%
2022/07/08	9.5	27.27	23	27.26	27.25	-13.5	23,400	-0.06%
2022/07/07	31.8	26.37	20.1	26.28	26.76	11.7	23,071	0.05%
2022/07/06	68	26.66	0.1	26.44	26.32	67.9	23,127	0.29%
2022/07/05	16.8	26.85	4	26.89	26.96	12.8	22,663	0.06%
2022/07/04	23.8	26.67	21.4	26.63	26.68	2.4	22,393	0.01%
2022/07/01	62.2	27.11	32	26.87	26.81	30.2	22,566	0.13%
2022/06/30	70.8	27.56	20.2	27.59	27.56	50.6	21,708	0.23%
2022/06/29	19.6	28.25	1	28.19	28.14	18.6	20,881	0.09%
2022/06/28	6.5	28.51	0.7	28.53	28.53	5.8	20,578	0.03%
2022/06/27	35.1	28.67	2.3	28.84	28.86	32.7	20,368	0.16%
2022/06/24	44.9	28.23	1	28.39	28.10	43.9	20,147	0.22%
2022/06/23	60.2	28.06	5	28.06	28.05	55.2	20,047	0.28%
2022/06/22	55.6	28.70	7	28.83	28.50	48.6	19,293	0.25%
2022/06/21	8.2	29.01	2	29.25	29.28	6.2	18,528	0.03%
2022/06/20	79.9	29.15	1.1	29.00	28.87	78.8	18,308	0.43%
2022/06/17	63.3	29.51	4.7	29.52	29.62	58.6	17,392	0.34%
2022/06/16	62.5	30.14	3	30.38	29.94	59.5	16,622	0.36%
2022/06/15	35.7	30.37	2.2	30.48	30.39	33.5	15,696	0.21%
2022/06/14	11.1	30.30	7.1	30.25	30.48	4	15,602	0.03%
2022/06/13	85.1	30.45	0	0.00	30.51	85.1	15,482	0.55%
2022/06/10	14	31.06	1	31.00	31.08	13	14,994	0.09%
2022/06/09	4.2	31.35	11	31.33	31.30	-6.8	15,011	-0.05%
2022/06/08	0	0.00	0.2	31.65	31.60	-0.2	14,992	0.00%
2022/06/07	11.2	31.39	13	31.40	31.44	-1.8	15,163	-0.01%
2022/06/06	10.4	31.38	0	0.00	31.48	10.4	15,209	0.07%
2022/06/02	1.4	31.41	0	0.00	31.40	1.4	15,616	0.01%
2022/06/01	5.1	31.53	3.1	31.54	31.52	2	16,204	0.01%
2022/05/31	7.4	31.35	0	0.00	31.40	7.4	16,408	0.04%
2022/05/30	12.1	31.40	10	31.40	31.43	2.1	16,672	0.01%
2022/05/27	0	0.00	2.5	31.07	31.08	-2.5	16,766	-0.01%
2022/05/26	4	30.90	1.1	30.93	30.80	2.9	17,092	0.02%
2022/05/25	34.8	30.75	12.5	30.81	30.88	22.3	17,125	0.13%
2022/05/24	18	30.78	0.1	30.89	30.70	17.9	17,438	0.10%
2022/05/23	1.3	30.82	11.1	30.85	30.86	-9.8	17,461	-0.06%
2022/05/20	10.4	30.75	1.5	30.77	30.72	8.9	17,709	0.05%
2022/05/19	12.3	30.57	3.4	30.54	30.68	8.9	18,026	0.05%
2022/05/18	16.2	30.88	1	30.87	31.01	15.2	17,868	0.09%
2022/05/17	30.7	30.73	0	0.00	30.69	30.7	17,836	0.17%
2022/05/16	30	30.74	4	30.66	30.72	26	17,947	0.15%
2022/05/13	28.3	30.79	18	30.75	30.80	10.3	17,622	0.06%
2022/05/12	36.1	30.87	14	30.78	30.63	22.1	17,584	0.13%
2022/05/11	29.5	31.23	0	0.00	31.17	29.5	17,093	0.17%
2022/05/10	13	31.38	10.1	31.12	31.65	3	16,798	0.02%
2022/05/09	40.9	31.68	3	31.76	31.57	37.9	16,792	0.23%
2022/05/06	6.3	32.07	0.6	32.18	32.25	5.7	16,679	0.03%
2022/05/05	12.1	32.56	2.1	32.48	32.54	10	16,763	0.06%
2022/05/04	0	32.23	15	32.29	32.31	-15	16,949	-0.09%
2022/05/03	7	31.95	5	32.00	32.09	2	17,554	0.01%
2022/04/29	1.2	31.94	2.1	31.96	32.01	-0.9	17,967	0.00%
2022/04/28	23	31.57	3	31.59	31.72	20	18,539	0.11%
2022/04/27	51	31.42	5	31.50	31.48	46	18,489	0.25%
2022/04/26	31.9	31.99	1.1	31.97	31.93	30.8	18,167	0.17%
2022/04/25	78.8	32.05	9.6	32.08	32.03	69.1	18,243	0.38%
2022/04/22	43.2	32.71	0	0.00	32.78	43.2	17,463	0.25%
2022/04/21	17.1	32.93	2	32.92	32.90	15.1	17,770	0.08%
2022/04/20	18.8	32.76	1	32.76	32.83	17.8	17,859	0.10%
2022/04/19	7.5	32.88	0	0.00	32.85	7.5	18,080	0.04%
2022/04/18	24.2	32.65	30.6	32.61	32.68	-6.4	18,217	-0.04%
2022/04/15	5.6	32.89	0	0.00	32.90	5.6	18,004	0.03%
2022/04/14	3.4	33.08	3.7	33.10	33.07	-0.2	18,223	0.00%
2022/04/13	8	33.06	1.6	32.93	33.11	6.4	18,347	0.03%
2022/04/12	38.5	32.63	2.3	32.62	32.69	36.2	18,315	0.20%
2022/04/11	70.7	32.82	1	33.05	32.81	69.7	17,884	0.39%
2022/04/08	8.6	33.04	0	0.00	33.17	8.6	17,526	0.05%
2022/04/07	117.7	33.05	7	32.95	32.90	110.7	17,428	0.64%	大買/鉅額交易
2022/04/06	38.2	33.35	1.2	33.44	33.47	37	16,712	0.22%
2022/04/01	8.2	33.43	12	33.47	33.55	-3.8	16,657	-0.02%
2022/03/31	20	33.64	11	33.67	33.63	9	16,656	0.05%
2022/03/30	14.9	33.62	7	33.62	33.70	7.9	16,713	0.05%
2022/03/29	2.1	33.75	1	33.64	33.64	1.1	16,641	0.01%
2022/03/28	9	33.50	4	33.67	33.78	5	16,634	0.03%
2022/03/25	3.2	33.89	1.4	33.92	33.81	1.8	16,484	0.01%
2022/03/24	0	0.00	0.4	33.99	33.96	-0.4	16,660	0.00%
2022/03/23	26	33.98	3	33.98	33.96	23	16,953	0.14%
2022/03/22	14.6	33.90	1	33.94	33.87	13.6	17,380	0.08%
2022/03/21	3	33.96	15.1	33.97	33.95	-12.1	17,417	-0.07%
2022/03/18	4.2	33.87	13.9	33.84	33.90	-9.7	17,685	-0.05%
2022/03/17	2	33.99	12	33.94	34.01	-10	17,731	-0.06%
2022/03/16	15.3	33.76	21	33.57	33.71	-5.7	17,821	-0.03%
2022/03/15	29.2	33.87	2.3	33.91	33.78	27	17,846	0.15%
2022/03/14	4	34.03	3	34.03	34.13	1	18,020	0.01%
2022/03/11	0	0.00	31.3	33.92	33.90	-31.3	18,151	-0.17%
2022/03/10	13.1	33.85	23	33.90	33.89	-9.9	18,239	-0.05%
2022/03/09	5.2	33.33	1	33.36	33.36	4.2	18,168	0.02%
2022/03/08	78.3	33.03	32.3	32.89	33.00	46.1	18,129	0.25%
2022/03/07	47.5	33.31	23.3	33.33	33.45	24.2	17,675	0.14%
2022/03/04	12.7	34.11	14.1	34.12	34.04	-1.4	17,185	-0.01%
2022/03/03	3.1	34.20	15.2	34.18	34.22	-12.1	17,340	-0.07%
2022/03/02	5	33.87	36.1	33.91	33.97	-31	17,356	-0.18%
2022/03/01	0.7	33.80	78.1	33.77	33.88	-77.5	17,209	-0.45%
2022/02/25	29.3	33.28	30	33.26	33.33	-0.7	16,965	0.00%
2022/02/24	24.3	33.27	4	33.26	33.19	20.3	17,005	0.12%
2022/02/23	1.4	33.67	54.1	33.61	33.75	-52.8	16,824	-0.31%
2022/02/22	43.8	33.41	15.8	33.46	33.49	28	16,978	0.17%
2022/02/21	61.8	33.63	20	33.51	33.80	41.8	17,361	0.24%
2022/02/18	30	33.46	19	33.30	33.50	11	17,247	0.06%
2022/02/17	13.4	33.32	5.1	33.36	33.34	8.2	17,551	0.05%
2022/02/16	27.4	33.30	8	33.31	33.27	19.4	17,830	0.11%
2022/02/15	32.5	33.17	5.3	33.19	33.10	27.2	17,811	0.15%
2022/02/14	62.5	33.20	60.1	33.10	33.13	2.4	18,019	0.01%
2022/02/11	6	33.43	5.2	33.43	33.43	0.8	18,330	0.00%
2022/02/10	14.2	33.47	8.2	33.50	33.49	6	18,757	0.03%
2022/02/09	17.4	33.42	2	33.43	33.50	15.4	19,206	0.08%
2022/02/08	9.1	33.23	3.9	33.21	33.30	5.2	19,190	0.03%
2022/02/07	31.2	32.57	2.6	32.78	33.00	28.6	19,118	0.15%
2022/01/26	4.8	32.40	1.3	32.42	32.40	3.6	19,021	0.02%
2022/01/25	24.5	32.35	1.6	32.32	32.34	22.9	19,107	0.12%
2022/01/24	44.5	32.49	16.8	32.51	32.72	27.7	18,760	0.15%
2022/01/21	38.2	32.91	1.2	32.88	32.84	37	18,519	0.20%
2022/01/20	2	33.23	16.3	33.25	33.36	-14.3	18,158	-0.08%
2022/01/19	15.1	33.30	1	33.36	33.21	14.1	18,354	0.08%
2022/01/18	0.5	33.31	18.4	33.36	33.45	-17.9	18,641	-0.10%
2022/01/17	4	33.16	10	33.20	33.22	-6	18,981	-0.03%
2022/01/14	21.9	33.00	0.2	33.07	33.15	21.7	21,215	0.10%
2022/01/13	3.1	33.20	6	33.20	33.20	-2.9	22,404	-0.01%
2022/01/12	11.7	33.12	1	33.10	33.10	10.7	23,373	0.05%
2022/01/11	5.8	33.23	0.3	33.28	33.20	5.5	23,638	0.02%
2022/01/10	6.7	33.24	5.7	33.26	33.27	1.1	24,258	0.00%
2022/01/07	23.3	33.26	0.5	33.24	33.17	22.8	24,516	0.09%
2022/01/06	10.2	33.47	37	33.40	33.41	-26.8	24,667	-0.11%
2022/01/05	5	33.40	132	33.40	33.45	-127	25,175	-0.50%	大賣/鉅額交易
2022/01/04	7	33.40	7	33.41	33.41	0	26,009	0.00%
2022/01/03	15.1	33.49	0	0.00	33.42	15.1	26,439	0.06%
2021/12/30	3.4	33.60	1	33.62	33.58	2.4	27,336	0.01%
2021/12/29	2	33.58	12	33.58	33.61	-10	27,867	-0.04%
2021/12/28	0.3	33.50	2	33.55	33.56	-1.8	28,292	-0.01%
2021/12/27	6.2	33.39	13.6	33.36	33.38	-7.4	28,983	-0.03%
2021/12/24	15.2	33.30	21.8	33.37	33.29	-6.6	30,113	-0.02%
2021/12/23	7.6	33.36	13.5	33.35	33.34	-5.9	30,324	-0.02%
2021/12/22	0.3	33.33	25	33.36	33.30	-24.7	30,997	-0.08%
2021/12/21	9.8	33.29	10.1	33.36	33.36	-0.3	31,128	0.00%
2021/12/20	5.3	33.36	2.3	33.43	33.41	3	31,224	0.01%
2021/12/17	13	33.41	8.3	33.43	33.43	4.7	31,075	0.02%
2021/12/16	0	33.35	51.9	33.43	33.45	-51.9	30,909	-0.17%
2021/12/15	1	32.98	3	33.03	33.04	-2	31,068	-0.01%
2021/12/14	13	33.03	2	33.00	32.95	11	31,054	0.04%
2021/12/13	2.2	33.35	8	33.41	33.33	-5.8	30,895	-0.02%
2021/12/10	4	33.36	35	33.35	33.30	-31	30,862	-0.10%
2021/12/09	7	33.36	9.3	33.35	33.32	-2.3	30,754	-0.01%
2021/12/08	7.2	33.25	31.1	33.24	33.18	-23.9	30,597	-0.08%
2021/12/07	0	0.00	66.2	32.98	33.03	-66.2	30,311	-0.22%
2021/12/06	4.1	32.70	37	32.77	32.86	-32.9	30,069	-0.11%
2021/12/03	76	32.68	3.7	32.66	32.65	72.3	30,302	0.24%
2021/12/02	2.7	32.47	3.2	32.46	32.47	-0.5	30,250	0.00%
2021/12/01	8.2	32.39	14.3	32.39	32.50	-6.1	30,420	-0.02%
2021/11/30	7	32.48	2	32.51	32.30	5	30,392	0.02%
2021/11/29	21.4	32.13	23	32.07	32.22	-1.6	30,384	-0.01%
2021/11/26	25.4	32.45	51.6	32.38	32.35	-26.1	30,133	-0.09%
2021/11/25	4	32.67	8.6	32.65	32.65	-4.6	29,905	-0.02%
2021/11/24	7.2	32.58	1.1	32.54	32.61	6.1	29,925	0.02%
2021/11/23	26.2	32.64	12	32.72	32.63	14.2	29,885	0.05%
2021/11/22	7	32.94	39.3	32.99	32.93	-32.3	29,903	-0.11%
2021/11/19	6.1	32.95	8	33.01	32.93	-1.9	29,833	-0.01%
2021/11/18	5.2	32.98	27.1	32.97	32.98	-21.9	29,820	-0.07%
2021/11/17	1	32.67	15.3	32.65	32.71	-14.2	29,329	-0.05%
2021/11/16	4.1	32.50	12	32.48	32.59	-7.9	29,410	-0.03%
2021/11/15	12.5	32.41	7	32.42	32.43	5.5	29,642	0.02%
2021/11/12	3.2	32.13	15.3	32.18	32.20	-12.1	29,635	-0.04%
2021/11/11	21	32.32	38	32.32	32.15	-17	29,814	-0.06%
2021/11/10	7.3	32.38	28	32.44	32.34	-20.7	30,295	-0.07%
2021/11/09	17	32.38	59.9	32.39	32.35	-42.9	30,107	-0.14%
2021/11/08	9	32.24	94	32.26	32.39	-85	29,738	-0.29%
2021/11/05	5.2	31.87	11	31.88	31.95	-5.8	29,680	-0.02%
2021/11/04	5.4	31.93	0	0.00	31.86	5.4	29,884	0.02%
2021/11/03	2	31.71	25	31.72	31.77	-23	29,845	-0.08%
2021/11/02	7.5	31.61	35	31.73	31.53	-27.5	29,764	-0.09%
2021/11/01	12.2	31.56	5.1	31.54	31.56	7.1	29,464	0.02%
2021/10/29	8.1	31.28	9	31.34	31.45	-0.9	29,203	0.00%
2021/10/28	18.7	31.35	9	31.33	31.39	9.7	29,000	0.03%
2021/10/27	11.1	31.10	25.3	31.09	31.15	-14.1	28,924	-0.05%
2021/10/26	9.3	31.01	5.5	31.01	31.05	3.7	28,992	0.01%
2021/10/25	41.5	30.79	18	30.75	30.86	23.5	28,743	0.08%
2021/10/22	207.3	30.71	28.1	30.75	30.84	179.2	28,569	0.63%	大買/鉅額交易
2021/10/21	77.4	32.37	14.5	32.36	32.40	62.9	26,495	0.24%
2021/10/20	96.1	32.39	13.3	32.35	32.37	82.7	25,033	0.33%
2021/10/19	42.3	32.37	4.9	32.42	32.40	37.4	23,996	0.16%
2021/10/18	82.2	32.33	14.6	32.42	32.36	67.6	23,655	0.29%
2021/10/15	44.7	32.29	34	32.30	32.31	10.7	23,612	0.05%
2021/10/14	29.1	32.09	12.1	32.16	32.18	17.1	23,569	0.07%
2021/10/13	64.6	32.17	3	32.26	32.17	61.6	23,078	0.27%
2021/10/12	186	32.30	8	32.26	32.24	178	22,532	0.79%	大買/鉅額交易
2021/10/08	43.5	32.58	1.1	32.67	32.59	42.4	21,746	0.20%
2021/10/07	78.2	32.52	56.5	32.54	32.57	21.7	21,631	0.10%
2021/10/06	84.8	31.92	1	31.79	31.88	83.8	20,959	0.40%
2021/10/05	39.4	31.70	5	31.72	31.96	34.4	20,585	0.17%
2021/10/04	95.2	31.99	1.3	32.18	31.84	93.9	20,219	0.46%
2021/10/01	126.1	32.33	9	32.24	32.26	117.1	19,474	0.60%	大買/鉅額交易
2021/09/30	20.5	32.68	3	32.75	32.77	17.5	18,345	0.10%
2021/09/29	74.8	32.69	26	32.77	32.70	48.8	18,174	0.27%
2021/09/28	19.5	33.06	12	33.07	33.08	7.5	17,606	0.04%
2021/09/27	37	33.26	2	33.31	33.30	35	17,512	0.20%
2021/09/24	1	33.32	3	33.34	33.30	-2	17,887	-0.01%
2021/09/23	17.7	33.12	5	33.13	33.08	12.7	17,863	0.07%
2021/09/22	87.6	32.77	2.8	32.86	32.90	84.8	17,894	0.47%
2021/09/17	2.8	33.36	1	33.36	33.42	1.8	17,382	0.01%
2021/09/16	4.1	33.36	0	0.00	33.28	4.1	17,370	0.02%
2021/09/15	4.1	33.24	8.4	33.28	33.33	-4.3	17,219	-0.03%
2021/09/14	7.2	33.37	20.2	33.40	33.36	-13	17,241	-0.08%
2021/09/13	12.4	33.41	1	33.50	33.41	11.4	17,264	0.07%
2021/09/10	1.2	33.14	7	33.18	33.22	-5.8	17,282	-0.03%
2021/09/09	12	32.87	2	32.94	32.94	10	17,241	0.06%
2021/09/08	22.2	32.88	0.1	32.83	32.80	22.1	17,202	0.13%
2021/09/07	5.1	33.11	4.6	33.15	33.16	0.5	16,852	0.00%
2021/09/06	6.7	33.14	3	33.25	33.07	3.7	16,790	0.02%
2021/09/03	5.1	33.24	35	33.24	33.24	-29.9	16,600	-0.18%
2021/09/02	13	33.16	2.3	33.20	33.16	10.7	16,607	0.06%
2021/09/01	6.1	33.29	1	33.35	33.39	5.1	16,552	0.03%
2021/08/31	22.5	33.21	0	0.00	33.38	22.5	16,476	0.14%
2021/08/30	3	33.22	1	33.21	33.29	2	16,532	0.01%
2021/08/27	0.1	33.05	1.5	33.04	33.11	-1.4	16,504	-0.01%
2021/08/26	6.1	32.88	1	32.97	32.99	5.1	16,452	0.03%
2021/08/25	3	32.89	3.1	32.97	33.00	-0.1	16,281	0.00%
2021/08/24	52.3	32.77	6	32.78	32.80	46.3	16,383	0.28%
2021/08/23	3.6	32.80	3.2	32.76	32.88	0.5	16,186	0.00%
2021/08/20	17.4	32.21	2	32.31	32.26	15.4	16,057	0.10%
2021/08/19	43	32.53	17	32.35	32.32	26	15,784	0.16%
2021/08/18	25.5	32.37	13.3	32.90	33.07	12.2	15,181	0.08%
2021/08/17	46.9	32.81	5.8	32.57	32.53	41.1	14,907	0.28%
2021/08/16	81.6	32.88	1	32.95	32.86	80.6	14,707	0.55%
2021/08/13	22.2	33.32	1	33.30	33.27	21.2	14,056	0.15%
2021/08/12	14.4	33.40	1	33.41	33.51	13.4	13,851	0.10%
2021/08/11	16.9	33.53	2	33.45	33.49	14.9	13,905	0.11%
2021/08/10	18.1	33.82	2.5	33.85	33.79	15.6	13,704	0.11%
2021/08/09	7.2	34.08	1.1	34.13	34.10	6.2	14,439	0.04%
2021/08/06	13.1	34.19	4	34.18	34.25	9.1	14,660	0.06%
2021/08/05	3.2	34.19	2	34.18	34.20	1.2	15,367	0.01%
2021/08/04	2.2	34.25	0	0.00	34.35	2.2	16,712	0.01%
2021/08/03	2.7	34.07	0	0.00	34.15	2.7	17,432	0.02%
2021/08/02	82.3	33.85	3	33.79	34.00	79.3	17,428	0.46%
2021/07/30	10.4	34.02	0	0.00	33.90	10.4	17,250	0.06%
2021/07/29	9.1	33.92	4	33.96	34.10	5.1	17,094	0.03%
2021/07/28	72	33.80	3.8	33.50	33.89	68.2	17,359	0.39%
2021/07/27	18.2	34.11	2	34.16	34.07	16.2	17,372	0.09%
2021/07/26	8	34.51	0	0.00	34.50	8	17,260	0.05%
2021/07/23	1.2	34.41	0.1	34.41	34.47	1.2	17,212	0.01%
2021/07/22	28.7	34.27	0	0.00	34.21	28.7	17,183	0.17%
2021/07/21	62.1	34.14	2.3	34.53	34.13	59.8	16,996	0.35%
2021/07/20	16.7	34.67	0	0.00	34.56	16.7	16,353	0.10%
2021/07/19	1.8	35.04	14	35.07	35.14	-12.2	16,195	-0.08%
2021/07/16	2.4	34.98	1	35.11	35.12	1.4	16,301	0.01%
2021/07/15	3.4	34.70	2	34.98	34.98	1.4	16,244	0.01%
2021/07/14	22.7	34.48	2	34.49	34.48	20.7	16,238	0.13%
2021/07/13	29.2	34.94	0	35.30	34.85	29.1	16,009	0.18%
2021/07/12	9.7	35.20	0	0.00	35.27	9.7	15,934	0.06%
2021/07/09	17.6	35.45	0.3	35.53	35.44	17.3	15,733	0.11%
2021/07/08	5.1	35.66	11	35.52	35.80	-5.9	15,796	-0.04%
2021/07/07	10.3	35.69	10	35.77	35.61	0.3	15,802	0.00%
2021/07/06	1.2	35.95	31.8	35.90	35.91	-30.7	15,704	-0.20%
2021/07/05	5.2	35.55	32.4	35.53	35.69	-27.2	15,631	-0.17%
2021/07/02	2.2	35.16	20.6	35.17	35.20	-18.4	15,550	-0.12%
2021/07/01	7.1	35.05	18	35.09	35.00	-10.9	15,473	-0.07%
2021/06/30	0	0.00	43.7	34.98	35.00	-43.7	15,037	-0.29%
2021/06/29	20.3	34.72	1.3	34.75	34.80	19.1	15,029	0.13%
2021/06/28	6.5	34.98	18.3	34.91	35.10	-11.8	15,068	-0.08%
2021/06/25	5	34.81	1	34.82	34.74	4	15,000	0.03%
2021/06/24	1.2	34.64	1	34.65	34.66	0.2	15,045	0.00%
2021/06/23	15.7	34.42	1.1	34.41	34.45	14.6	15,186	0.10%
2021/06/22	16	34.56	10	34.49	34.43	6	15,168	0.04%
2021/06/21	27.9	34.59	10	34.60	34.55	17.9	15,124	0.12%
2021/06/18	7.1	34.94	1	34.99	34.91	6.1	15,026	0.04%
2021/06/17	3	34.67	1	34.83	34.90	2	15,116	0.01%
2021/06/16	1.1	34.72	19	34.69	34.78	-18	15,232	-0.12%
2021/06/15	2	34.59	10	34.60	34.65	-8	15,274	-0.05%
2021/06/11	14.2	34.61	0	0.00	34.55	14.2	15,354	0.09%
2021/06/10	4.2	34.47	4	34.43	34.60	0.2	15,462	0.00%
2021/06/09	3.4	34.47	0.1	34.50	34.45	3.3	15,529	0.02%
2021/06/08	3	34.66	1	34.61	34.65	2	15,624	0.01%
2021/06/07	8.8	34.64	6.1	34.54	34.72	2.6	15,739	0.02%
2021/06/04	0.5	34.84	21	34.76	34.77	-20.5	15,681	-0.13%
2021/06/03	5	34.94	0.2	34.98	34.95	4.8	15,696	0.03%
2021/06/02	21.9	35.04	3.2	34.95	34.96	18.6	15,809	0.12%
2021/06/01	2	35.00	7.8	34.97	35.06	-5.8	15,858	-0.04%
2021/05/31	2	34.72	5	34.71	34.75	-3	15,721	-0.02%
2021/05/28	0	0.00	7	34.45	34.55	-7	15,754	-0.04%
2021/05/27	1.6	34.24	1	34.24	34.28	0.6	15,767	0.00%
2021/05/26	8	34.31	3	34.33	34.32	5	15,811	0.03%
2021/05/25	5	34.15	3	34.19	34.34	2	15,861	0.01%
2021/05/24	2.7	33.86	3.4	33.93	34.05	-0.7	15,943	0.00%
2021/05/21	6	33.98	3	34.23	34.00	3	15,870	0.02%
2021/05/20	5.9	33.90	1	33.95	33.86	4.9	15,950	0.03%
2021/05/19	9	34.08	30	34.09	34.10	-21	15,867	-0.13%
2021/05/18	13.1	33.84	1	33.85	34.01	12.1	15,921	0.08%
2021/05/17	14.6	32.86	44.4	32.62	32.75	-29.8	15,879	-0.19%
2021/05/14	17.2	33.73	12	33.68	33.65	5.2	14,792	0.03%
2021/05/13	56.3	33.32	33	33.28	33.40	23.3	14,460	0.16%
2021/05/12	73.5	33.52	56.2	33.39	33.50	17.2	13,679	0.13%
2021/05/11	26.1	35.12	2	34.57	34.70	24.1	12,332	0.20%
2021/05/10	4	35.84	3	35.84	35.88	1	11,676	0.01%
2021/05/07	9	35.65	13.4	35.69	35.72	-4.4	11,778	-0.04%
2021/05/06	8.4	35.38	8.1	35.20	35.30	0.3	11,877	0.00%
2021/05/05	6.1	35.41	8.3	35.38	35.35	-2.3	11,916	-0.02%
2021/05/04	27	35.36	24.4	35.13	35.30	2.5	11,516	0.02%
2021/05/03	18	36.02	16.6	36.00	35.91	1.4	11,089	0.01%
2021/04/29	12	36.12	8	36.02	36.12	4	11,039	0.04%
2021/04/28	2.2	35.91	11	35.92	35.98	-8.8	11,127	-0.08%
2021/04/27	1	35.98	10	35.96	35.98	-9	11,379	-0.08%
2021/04/26	16	35.87	6.1	35.68	35.99	9.9	11,527	0.09%
2021/04/23	7.1	35.24	9	35.23	35.30	-1.9	11,671	-0.02%
2021/04/22	18.7	35.59	15.1	35.41	35.40	3.6	11,800	0.03%
2021/04/21	5.2	35.39	1	35.29	35.53	4.2	12,099	0.03%
2021/04/20	40.1	35.38	4	35.32	35.33	36.1	12,400	0.29%
2021/04/19	16	35.13	11	35.16	35.20	5	12,466	0.04%
2021/04/16	16.1	34.88	5	34.74	34.94	11.1	12,623	0.09%
2021/04/15	6.4	34.46	0	0.00	34.50	6.4	12,665	0.05%
2021/04/14	32.9	34.39	24.6	34.21	34.35	8.3	13,099	0.06%
2021/04/13	6.3	34.64	2	34.58	34.47	4.3	13,191	0.03%
2021/04/12	12.4	34.72	9.1	34.70	34.69	3.3	13,479	0.02%
2021/04/09	5.2	34.67	12.4	34.68	34.70	-7.3	13,634	-0.05%
2021/04/08	6.1	34.71	1.1	34.72	34.75	5.1	13,861	0.04%
2021/04/07	3	34.71	10.7	34.71	34.71	-7.7	13,924	-0.06%
2021/04/06	6	34.82	2	34.90	34.74	4	13,991	0.03%
2021/04/01	22.1	34.61	0	0.00	34.61	22.1	14,051	0.16%
2021/03/31	1.8	34.74	3.1	34.66	34.63	-1.3	14,126	-0.01%
2021/03/30	11.4	34.39	2	34.49	34.60	9.4	13,963	0.07%
2021/03/29	4	34.31	4.8	34.07	34.34	-0.8	14,041	-0.01%
2021/03/26	5.9	33.75	15	33.79	33.80	-9.1	14,091	-0.06%
2021/03/25	9	33.60	6	33.61	33.66	3	14,089	0.02%
2021/03/24	5.2	33.62	7.1	33.66	33.65	-1.9	14,064	-0.01%
2021/03/23	1	33.61	10.7	33.62	33.66	-9.7	14,047	-0.07%
2021/03/22	1.1	33.58	5.1	33.55	33.60	-4	14,115	-0.03%
2021/03/19	6.5	33.44	22.4	33.49	33.60	-15.9	14,304	-0.11%
2021/03/18	5.4	33.49	24.3	33.47	33.53	-18.9	14,273	-0.13%
2021/03/17	12.2	32.98	0.2	33.00	32.95	12	14,394	0.08%
2021/03/16	3.3	32.97	11.7	32.99	32.99	-8.4	14,595	-0.06%
2021/03/15	6.5	32.63	10.2	32.67	32.74	-3.7	14,896	-0.02%
2021/03/12	4.1	32.37	6	32.40	32.43	-1.9	15,119	-0.01%
2021/03/11	4.1	32.29	5	32.30	32.33	-0.9	15,393	-0.01%
2021/03/10	7	32.14	6	32.12	32.10	1	15,574	0.01%
2021/03/09	2.1	31.98	1	32.00	32.00	1.1	15,641	0.01%
2021/03/08	1	32.04	10	31.96	32.00	-9	15,766	-0.06%
2021/03/05	7	31.67	3	31.64	31.80	4	15,693	0.03%
2021/03/04	2	31.80	3.1	31.81	31.80	-1.1	15,709	-0.01%
2021/03/03	1.1	31.88	2	31.94	31.93	-0.9	15,785	-0.01%
2021/03/02	17.2	31.99	2	31.98	31.90	15.2	15,732	0.10%
2021/02/26	10.7	31.93	8.4	31.93	31.90	2.3	15,774	0.01%
2021/02/25	10	31.95	12	31.99	32.01	-2	15,760	-0.01%
2021/02/24	5.2	31.90	12.2	31.97	31.80	-7	15,763	-0.04%
2021/02/23	0.1	31.69	8.1	31.73	31.80	-8.1	15,634	-0.05%
2021/02/22	0	0.00	33.9	31.38	31.50	-33.9	15,506	-0.22%
2021/02/19	1.1	30.95	2	31.00	31.12	-0.9	15,365	-0.01%
2021/02/18	1.1	30.95	19	31.08	31.13	-17.9	15,500	-0.12%
2021/02/17	2.5	30.92	26.1	30.91	31.00	-23.6	15,543	-0.15%
2021/02/05	0	0.00	6.4	30.56	30.55	-6.4	15,356	-0.04%
2021/02/04	2	30.51	0	0.00	30.51	2	15,473	0.01%
2021/02/03	0	0.00	11.3	30.54	30.51	-11.3	15,563	-0.07%
2021/02/02	0	30.53	0.7	30.50	30.50	-0.7	15,854	0.00%
2021/02/01	11.1	30.10	1	30.25	30.25	10.1	16,075	0.06%
2021/01/29	11.1	30.54	1	30.46	30.26	10.1	16,246	0.06%
2021/01/28	1.3	30.73	10	30.86	30.72	-8.7	16,201	-0.05%
2021/01/27	0	0.00	24.5	30.92	30.95	-24.5	16,259	-0.15%
2021/01/26	5	30.74	21	30.71	30.68	-16	16,164	-0.10%
2021/01/25	1	30.80	22.8	30.67	30.83	-21.8	16,491	-0.13%
2021/01/22	6	30.48	6.6	30.44	30.53	-0.6	16,841	0.00%
2021/01/21	4.1	30.32	5.6	30.38	30.30	-1.6	17,518	-0.01%
2021/01/20	17	30.33	14	30.33	30.25	3	19,146	0.02%
2021/01/19	0	0.00	6.7	30.72	30.74	-6.7	19,403	-0.03%
2021/01/18	9	30.54	11.4	30.52	30.61	-2.4	19,634	-0.01%
2021/01/15	7.7	30.97	29.5	30.92	30.79	-21.8	19,548	-0.11%
2021/01/14	26.5	30.89	33.1	30.96	30.92	-6.6	19,520	-0.03%
2021/01/13	6.1	30.54	19	30.64	30.69	-12.9	19,429	-0.07%
2021/01/12	3	30.48	23	30.37	30.35	-20	19,254	-0.10%
2021/01/11	6.5	30.53	27.5	30.53	30.61	-21	19,281	-0.11%
2021/01/08	1.9	30.36	18.5	30.39	30.46	-16.6	19,283	-0.09%
2021/01/07	4.1	30.12	32	30.16	30.22	-27.9	19,236	-0.15%
2021/01/06	49.5	29.99	131	30.00	30.00	-81.5	18,861	-0.43%	大賣/
2021/01/05	7.1	29.91	28	29.99	30.02	-20.9	18,702	-0.11%
2021/01/04	2.1	29.88	8	29.95	29.94	-5.9	18,639	-0.03%
2020/12/31	2	29.79	19	29.83	29.95	-17	18,552	-0.09%
2020/12/30	1	29.69	16	29.74	29.78	-15	18,338	-0.08%
2020/12/29	11	29.67	8	29.70	29.67	3	18,326	0.02%
2020/12/28	1	29.72	7.5	29.67	29.75	-6.5	18,329	-0.04%
2020/12/25	1	29.51	13.3	29.50	29.51	-12.3	18,165	-0.07%
2020/12/24	8.1	29.49	5.1	29.49	29.48	2.9	18,085	0.02%
2020/12/23	16.1	29.39	18	29.37	29.42	-1.9	18,156	-0.01%
2020/12/22	13.6	29.48	11.6	29.45	29.43	1.9	18,606	0.01%
2020/12/21	16.2	29.54	8.1	29.49	29.60	8.1	19,258	0.04%
2020/12/18	3	29.60	0	0.00	29.61	3	19,328	0.02%
2020/12/17	0	0.00	6	29.61	29.66	-6	19,561	-0.03%
2020/12/16	2	29.63	1	29.63	29.80	1	19,561	0.01%
2020/12/15	10.3	29.57	27.8	29.68	29.51	-17.4	19,488	-0.09%
2020/12/14	5	29.82	12.4	29.81	29.82	-7.4	19,302	-0.04%
2020/12/11	3.2	29.81	14	29.83	29.81	-10.9	19,359	-0.06%
2020/12/10	9.5	29.99	39.2	29.99	29.94	-29.7	19,265	-0.15%
2020/12/09	8.2	30.07	20	30.10	30.14	-11.8	19,097	-0.06%
2020/12/08	11	29.89	9.2	29.91	29.90	1.8	18,695	0.01%
2020/12/07	6	29.76	48	29.81	29.85	-42	18,414	-0.23%
2020/12/04	12.5	29.64	41	29.62	29.68	-28.5	18,251	-0.16%
2020/12/03	4.7	29.46	27	29.51	29.45	-22.4	18,137	-0.12%
2020/12/02	4	29.43	14	29.46	29.44	-10	18,138	-0.06%
2020/12/01	5.5	29.34	15	29.28	29.35	-9.5	18,131	-0.05%
2020/11/30	6.7	29.42	15.5	29.43	29.35	-8.8	18,213	-0.05%
2020/11/27	0	29.17	10	29.31	29.32	-10	18,098	-0.06%
2020/11/26	5.1	29.14	4	29.13	29.15	1.1	18,010	0.01%
2020/11/25	25	29.06	12	29.09	29.01	13	18,006	0.07%
2020/11/24	1	29.11	1	29.11	29.11	0	17,904	0.00%
2020/11/23	15.3	29.14	2.5	29.13	29.14	12.8	17,841	0.07%
2020/11/20	21	28.85	4	28.86	28.88	17	17,893	0.10%
2020/11/19	2.5	28.88	5	28.87	28.86	-2.5	18,118	-0.01%
2020/11/18	4.9	28.90	1	28.85	28.90	3.9	18,250	0.02%
2020/11/17	4	28.90	2	28.82	28.81	2	18,455	0.01%
2020/11/16	5	28.78	9	28.79	28.80	-4	19,178	-0.02%
2020/11/13	8.2	28.43	27	28.47	28.53	-18.8	18,963	-0.10%
2020/11/12	3.5	28.41	2	28.47	28.40	1.5	18,920	0.01%
2020/11/11	2	28.45	1	28.49	28.50	1	18,920	0.01%
2020/11/10	15	28.32	0	0.00	28.29	15	18,893	0.08%
2020/11/09	19	28.41	2	28.45	28.40	17	18,592	0.09%
2020/11/06	14	28.20	20	28.20	28.19	-6	18,420	-0.03%
2020/11/05	4	28.09	9	28.14	28.12	-5	18,259	-0.03%
2020/11/04	8.2	28.01	6	28.01	28.05	2.2	18,240	0.01%
2020/11/03	14.7	27.98	2	27.97	28.01	12.7	18,058	0.07%
2020/11/02	31.2	27.69	6	27.73	27.72	25.2	17,951	0.14%
2020/10/30	65.3	27.88	1	27.82	27.80	64.3	17,737	0.36%
2020/10/29	66.5	27.94	1.4	28.03	27.98	65.1	17,214	0.38%
2020/10/28	153.3	28.28	9	28.26	28.19	144.3	16,451	0.88%	大買/鉅額交易
2020/10/27	39	29.62	36	29.66	29.69	3	14,985	0.02%
2020/10/26	24.2	29.69	21.7	29.74	29.69	2.4	14,571	0.02%
2020/10/23	4	29.61	1	29.60	29.63	3	14,243	0.02%
2020/10/22	37	29.54	2	29.54	29.59	35	14,252	0.25%
2020/10/21	13	29.62	0	0.00	29.59	13	14,117	0.09%
2020/10/20	21	29.62	10	29.64	29.64	11	13,965	0.08%
2020/10/19	14	29.61	6	29.60	29.64	8	14,347	0.06%
2020/10/16	15	29.56	4	29.60	29.56	11	14,557	0.08%
2020/10/15	29.2	29.60	1	29.67	29.69	28.2	14,581	0.19%
2020/10/14	13	29.75	3	29.76	29.74	10	14,485	0.07%
2020/10/13	37	29.67	1	29.70	29.71	36	14,504	0.25%
2020/10/12	32.4	29.80	3	29.77	29.74	29.4	14,442	0.20%
2020/10/08	35	29.74	9	29.73	29.76	26	14,174	0.18%
2020/10/07	16.5	29.64	3	29.60	29.65	13.5	14,166	0.10%
2020/10/06	5	29.62	0	0.00	29.68	5	14,217	0.04%
2020/10/05	15	29.41	10	29.46	29.45	5	14,385	0.03%
2020/09/30	2	29.48	4	29.36	29.48	-2	14,532	-0.01%
2020/09/29	2	29.40	3	29.39	29.40	-1	15,005	-0.01%
2020/09/28	7	29.26	0	0.00	29.38	7	15,348	0.05%
2020/09/25	33	28.95	1	28.90	28.90	32	15,839	0.20%
2020/09/24	44	29.10	2	29.07	29.06	42	15,657	0.27%
2020/09/23	11	29.71	3	29.76	29.70	8	15,278	0.05%
2020/09/22	22	29.80	5	29.80	29.80	17	15,424	0.11%
2020/09/21	6	30.09	0	0.00	30.03	6	15,180	0.04%
2020/09/18	4	30.11	0	0.00	30.20	4	15,272	0.03%
2020/09/17	6	30.21	4	30.18	30.23	2	15,304	0.01%
2020/09/16	7	30.21	4	30.27	30.25	3	15,278	0.02%
2020/09/15	0	0.00	5.2	30.10	30.10	-5.2	15,251	-0.03%
2020/09/14	7	29.84	1	29.85	29.98	6	15,378	0.04%
2020/09/11	5	29.76	0.3	29.85	29.75	4.7	15,516	0.03%
2020/09/10	13	29.86	3	29.89	29.85	10	15,677	0.06%
2020/09/09	11	29.67	1	29.78	29.85	10	15,903	0.06%
2020/09/08	15	29.89	8	29.91	29.97	7	15,932	0.04%
2020/09/07	8	30.01	7	29.99	29.96	1	16,173	0.01%
2020/09/04	4	30.00	15	30.04	30.09	-11	16,345	-0.07%
2020/09/03	1	30.33	2	30.18	30.25	-1	16,346	-0.01%
2020/09/02	2	30.18	2	30.10	30.14	0	16,374	0.00%
2020/09/01	7	30.10	7	30.01	30.06	0	16,665	0.00%
2020/08/31	0	0.00	15	30.20	30.16	-15	16,971	-0.09%
2020/08/28	0.1	30.29	12	30.21	30.24	-11.9	17,226	-0.07%
2020/08/27	5	30.39	0	0.00	30.33	5	17,715	0.03%
2020/08/26	14	30.33	2	30.34	30.43	12	17,808	0.07%
2020/08/25	1	30.42	3	30.42	30.44	-2	17,900	-0.01%
2020/08/24	22	30.08	1	30.14	30.14	21	17,717	0.12%
2020/08/21	22	30.02	0	0.00	30.11	22	17,747	0.12%
2020/08/20	70	29.86	4	29.82	29.79	66	17,584	0.38%
2020/08/19	7	30.94	7	31.03	30.77	0	17,106	0.00%
2020/08/18	7	30.84	7	30.90	30.90	0	17,222	0.00%
2020/08/17	13	30.78	9	30.90	30.96	4	17,405	0.02%
2020/08/14	1	30.65	5	30.46	30.63	-4	17,515	-0.02%
2020/08/13	1	30.30	0	0.00	30.32	1	17,551	0.01%
2020/08/12	14	30.21	7.2	30.21	30.22	6.8	17,670	0.04%
2020/08/11	9	30.42	16	30.50	30.35	-7	17,800	-0.04%
2020/08/10	0	0.00	6	30.58	30.60	-6	17,852	-0.03%
2020/08/07	1	30.70	6	30.66	30.65	-5	17,963	-0.03%
2020/08/06	20	30.67	7	30.76	30.70	13	18,123	0.07%
2020/08/05	5	30.50	12.8	30.48	30.62	-7.8	18,150	-0.04%
2020/08/04	1	30.02	3	30.15	30.17	-2	18,066	-0.01%
2020/08/03	0	0.00	0.5	30.02	30.01	-0.5	18,203	0.00%
2020/07/31	1	30.21	17	30.18	30.24	-16	18,362	-0.09%
2020/07/30	1	29.78	13	29.92	29.99	-12	18,199	-0.07%
2020/07/29	4	29.65	2	29.68	29.62	2	18,290	0.01%
2020/07/28	10.1	29.64	14	29.63	29.46	-3.9	18,589	-0.02%
2020/07/27	2.1	29.92	30	29.94	29.84	-27.9	18,958	-0.15%
2020/07/24	10.4	29.94	3	30.13	29.85	7.4	19,177	0.04%
2020/07/23	0	0.00	43	30.12	30.17	-43	19,226	-0.22%
2020/07/22	3	29.88	21	29.94	29.97	-18	19,001	-0.09%
2020/07/21	2	29.80	20.2	29.79	29.84	-18.2	18,618	-0.10%
2020/07/20	11	29.42	16.9	29.48	29.55	-5.9	18,471	-0.03%
2020/07/17	2.1	29.69	0	0.00	29.59	2.1	18,517	0.01%
2020/07/16	4	29.69	3	29.75	29.63	1	18,912	0.01%
2020/07/15	5	29.59	4	29.67	29.53	1	19,020	0.01%
2020/07/14	1	29.64	31.8	29.63	29.58	-30.8	19,474	-0.16%
2020/07/13	5	29.65	13.7	29.66	29.65	-8.7	19,664	-0.04%
2020/07/10	9.1	29.54	21	29.59	29.52	-11.9	20,111	-0.06%
2020/07/09	9.7	29.83	36	29.84	29.74	-26.3	20,149	-0.13%
2020/07/08	5	29.63	18.2	29.72	29.72	-13.2	20,104	-0.07%
2020/07/07	30	29.58	36	29.62	29.43	-6	19,758	-0.03%
2020/07/06	23	29.64	59.8	29.75	29.83	-36.8	19,831	-0.19%
2020/07/03	15	29.34	38	29.33	29.33	-23	19,848	-0.12%
2020/07/02	10	29.07	46.7	28.99	29.09	-36.7	19,919	-0.18%
2020/07/01	4	28.85	27	28.88	28.79	-23	19,835	-0.12%
2020/06/30	4	28.54	1	28.56	28.56	3	19,720	0.02%
2020/06/29	25	28.46	12	28.48	28.51	13	19,944	0.07%
2020/06/24	8	28.56	0	0.00	28.54	8	20,125	0.04%
2020/06/23	1	28.56	10	28.54	28.54	-9	20,752	-0.04%
2020/06/22	4	28.48	3	28.54	28.48	1	21,173	0.00%
2020/06/19	18.3	28.62	5	28.63	28.56	13.3	21,935	0.06%
2020/06/18	5	28.49	5	28.48	28.55	0	22,217	0.00%
2020/06/17	2	28.53	8.3	28.42	28.46	-6.3	22,778	-0.03%
2020/06/16	14	28.37	10	28.37	28.45	4	23,966	0.02%
2020/06/15	14.1	28.24	33	28.29	28.13	-18.9	25,896	-0.07%
2020/06/12	14	28.00	33	28.11	28.29	-19	26,870	-0.07%
2020/06/11	8.2	28.54	28.8	28.70	28.43	-20.6	28,066	-0.07%
2020/06/10	1.1	28.89	17	28.88	28.86	-15.9	29,208	-0.05%
2020/06/09	12	28.84	21	28.84	28.84	-9	31,585	-0.03%
2020/06/08	7	28.87	32	28.90	28.88	-25	33,932	-0.07%
2020/06/05	11	28.77	10	28.81	28.80	1	34,209	0.00%
2020/06/04	6	28.65	18	28.63	28.67	-12	34,954	-0.03%
2020/06/03	1	28.39	48	28.47	28.48	-47	36,194	-0.13%
2020/06/02	4	28.20	5	28.19	28.17	-1	36,074	0.00%
2020/06/01	2	28.00	14	28.01	28.05	-12	36,099	-0.03%
2020/05/29	7	27.79	24	27.81	27.86	-17	36,125	-0.05%
2020/05/28	16	27.98	26	27.94	27.90	-10	36,417	-0.03%
2020/05/27	17	27.87	7	27.87	27.85	10	36,930	0.03%
2020/05/26	2	27.82	36	27.80	27.82	-34	37,686	-0.09%
2020/05/25	13	27.40	1	27.49	27.50	12	37,769	0.03%
2020/05/22	22	27.56	5	27.51	27.45	17	37,724	0.05%
2020/05/21	11	27.65	7.7	27.63	27.63	3.3	37,673	0.01%
2020/05/20	2	27.50	6	27.50	27.48	-4	37,414	-0.01%
2020/05/19	11	27.41	3.8	27.44	27.43	7.2	37,371	0.02%
2020/05/18	13	27.22	1	27.54	27.25	12	37,373	0.03%
2020/05/15	19.2	27.45	2	27.42	27.43	17.2	37,286	0.05%
2020/05/14	8	27.55	2	27.56	27.48	6	37,309	0.02%
2020/05/13	3	27.57	6	27.64	27.75	-3	37,221	-0.01%
2020/05/12	0	0.00	3	27.57	27.55	-3	37,202	-0.01%
2020/05/11	20	27.66	15	27.69	27.66	5	37,225	0.01%
2020/05/08	3	27.52	9	27.55	27.50	-6	37,125	-0.02%
2020/05/07	3	27.41	32	27.37	27.40	-29	37,179	-0.08%
2020/05/06	6	27.28	2	27.33	27.32	4	37,098	0.01%
2020/05/05	15	27.19	6	27.39	27.33	9	37,146	0.02%
2020/05/04	18	27.03	12	27.04	27.09	6	37,105	0.02%
2020/04/30	24	27.38	7.9	27.42	27.46	16.1	36,925	0.04%
2020/04/29	13	27.04	11	27.05	27.07	2	37,079	0.01%
2020/04/28	4	26.87	17	26.93	26.91	-13	37,392	-0.03%
2020/04/27	9	26.69	77	26.67	26.79	-68	39,171	-0.17%
2020/04/24	3	26.33	1	26.31	26.33	2	38,889	0.01%
2020/04/23	13	26.44	5	26.35	26.34	8	38,981	0.02%
2020/04/22	13	25.91	16	25.80	26.23	-3	38,900	-0.01%
2020/04/21	31	26.24	21	26.26	26.10	10	38,703	0.03%
2020/04/20	29	26.53	3	26.44	26.60	26	38,276	0.07%
2020/04/17	25	26.66	41	26.75	26.50	-16	38,143	-0.04%
2020/04/16	15	26.32	5	26.42	26.44	10	37,641	0.03%
2020/04/15	24	26.36	12.8	26.38	26.47	11.2	37,489	0.03%
2020/04/14	19	25.93	23	25.98	26.05	-4	37,155	-0.01%
2020/04/13	4	25.67	2	25.62	25.68	2	37,244	0.01%
2020/04/10	11	25.72	39	25.71	25.73	-28	37,181	-0.08%
2020/04/09	5.3	25.90	41	25.63	25.65	-35.7	37,221	-0.10%
2020/04/08	12.2	25.62	9	25.57	25.77	3.2	36,867	0.01%
2020/04/07	7	25.19	36	25.19	25.22	-29	36,353	-0.08%
2020/04/06	3	24.70	24	24.76	24.84	-21	36,110	-0.06%
2020/04/01	2	24.51	15	24.47	24.52	-13	35,797	-0.04%
2020/03/31	17	24.49	43	24.54	24.49	-26	35,582	-0.07%
2020/03/30	13	24.02	5.1	23.98	24.32	7.9	35,350	0.02%
2020/03/27	41	24.60	53	24.79	24.35	-12	35,016	-0.03%
2020/03/26	12	24.03	32	24.07	24.26	-20	34,321	-0.06%
2020/03/25	41	24.20	84	24.19	24.09	-43	33,888	-0.13%
2020/03/24	18	23.35	43	23.30	23.38	-25	33,068	-0.08%
2020/03/23	31.1	22.54	27.5	22.59	22.49	3.6	32,600	0.01%
2020/03/20	117	22.79	19	23.18	23.28	98	31,861	0.31%	大買/
2020/03/19	166.1	21.98	7	21.83	21.85	159.1	30,566	0.52%	大買/鉅額交易
2020/03/18	73.3	23.56	27.7	23.56	23.29	45.6	28,445	0.16%
2020/03/17	160.7	23.76	15	23.68	23.67	145.7	27,264	0.53%	大買/鉅額交易
2020/03/16	97.1	24.78	9	24.68	24.41	88.1	25,639	0.34%
2020/03/13	138	24.30	14	24.41	25.29	124	24,153	0.51%	大買/鉅額交易
2020/03/12	201.3	25.97	5	25.88	25.93	196.3	21,637	0.91%	大買/鉅額交易
2020/03/11	42	27.09	4	27.22	26.97	38	19,241	0.20%
2020/03/10	69.3	26.91	58	26.94	27.25	11.3	18,794	0.06%
2020/03/09	92	27.33	2	27.25	27.25	90	17,707	0.51%
2020/03/06	27	27.83	7	27.84	27.88	20	16,214	0.12%
2020/03/05	5	28.03	13	28.09	28.10	-8	16,065	-0.05%
2020/03/04	27	27.82	7	27.84	27.86	20	16,235	0.12%
2020/03/03	40	28.00	5	28.09	27.93	35	15,926	0.22%
2020/03/02	30	27.65	0	0.00	27.75	30	15,541	0.19%
2020/02/27	79.2	27.90	15	28.03	27.90	64.2	14,821	0.43%
2020/02/26	10	28.40	1	28.50	28.30	9	13,985	0.06%
2020/02/25	3	28.50	9	28.56	28.67	-6	13,480	-0.04%
2020/02/24	6.1	28.67	13.1	28.70	28.70	-7	13,484	-0.05%
2020/02/21	2	28.86	13	28.89	28.90	-11	13,361	-0.08%
2020/02/20	3.1	28.91	18	28.97	28.93	-14.9	13,388	-0.11%
2020/02/19	0	0.00	12	28.86	28.96	-12	13,416	-0.09%
2020/02/18	8.2	28.79	20	28.84	28.80	-11.8	13,342	-0.09%
2020/02/17	9	28.68	11	28.80	28.80	-2	13,204	-0.02%
2020/02/14	3	28.72	31	28.69	28.79	-28	13,043	-0.21%
2020/02/13	12	28.72	35	28.69	28.64	-23	12,980	-0.18%
2020/02/12	12	28.51	5	28.52	28.56	7	13,444	0.05%
2020/02/11	11	28.29	2	28.34	28.34	9	13,351	0.07%
2020/02/10	6	28.02	3	27.93	28.14	3	13,445	0.02%
2020/02/07	8	28.28	0	0.00	28.23	8	13,453	0.06%
2020/02/06	5	28.28	8	28.39	28.44	-3	13,474	-0.02%
2020/02/05	19	28.07	1	28.10	28.08	18	13,426	0.13%
2020/02/04	52	27.96	66	27.94	28.12	-14	13,381	-0.10%
2020/02/03	28	27.37	15	27.57	27.74	13	13,397	0.10%
2020/01/31	65	27.85	30	27.82	27.92	35	12,821	0.27%
2020/01/30	142	27.69	70.8	27.74	27.70	71.2	12,492	0.57%	大買/
2020/01/20	2	29.20	7.4	29.18	29.19	-5.4	10,664	-0.05%
2020/01/17	3	29.16	4	29.18	29.16	-1	10,913	-0.01%
2020/01/16	30	29.06	12	29.07	29.10	18	11,189	0.16%
2020/01/15	4	29.05	0	0.00	29.01	4	12,641	0.03%
2020/01/14	16	28.99	2	29.02	29.02	14	13,051	0.11%
2020/01/13	13	28.82	0.3	28.89	28.84	12.7	13,473	0.09%
2020/01/10	3	28.70	7	28.71	28.69	-4	13,569	-0.03%
2020/01/09	5	28.72	1	28.69	28.70	4	13,606	0.03%
2020/01/08	19	28.54	17	28.52	28.50	2	13,583	0.01%
2020/01/07	12.2	28.61	15	28.65	28.69	-2.8	13,478	-0.02%
2020/01/06	15	28.97	13	28.99	28.96	2	13,221	0.02%
2020/01/03	9	29.28	25	29.05	29.18	-16	13,373	-0.12%
2020/01/02	3	29.06	14	29.04	29.09	-11	13,410	-0.08%
2019/12/31	9	28.97	10	28.99	28.97	-1	13,889	-0.01%
2019/12/30	2	28.98	7.1	29.00	29.00	-5.1	13,762	-0.04%
2019/12/27	2	28.90	10	28.90	28.90	-8	13,551	-0.06%
2019/12/26	4	28.86	15	28.89	28.86	-11	13,505	-0.08%
2019/12/25	10	28.75	1.1	28.83	28.83	8.9	13,511	0.07%
2019/12/24	1	28.75	20	28.71	28.74	-19	13,535	-0.14%
2019/12/23	3	28.74	14	28.73	28.72	-11	13,547	-0.08%
2019/12/20	4	28.78	2.7	28.76	28.80	1.3	13,527	0.01%
2019/12/19	6	28.72	8	28.79	28.69	-2	13,545	-0.01%
2019/12/18	1	28.77	4.1	28.77	28.77	-3.1	13,651	-0.02%
2019/12/17	14	28.70	3	28.70	28.71	11	13,549	0.08%
2019/12/16	2	28.57	5	28.57	28.57	-3	13,469	-0.02%
2019/12/13	7	28.41	15	28.43	28.37	-8	13,377	-0.06%
2019/12/12	5	28.30	1	28.25	28.31	4	13,384	0.03%
2019/12/11	1	28.20	11	28.21	28.21	-10	13,328	-0.08%
2019/12/10	1	28.16	2	28.15	28.14	-1	13,446	-0.01%
2019/12/09	1	28.21	7	28.22	28.21	-6	13,528	-0.04%
2019/12/06	12	28.14	4	28.14	28.13	8	13,516	0.06%
2019/12/05	3	28.00	2	28.03	28.03	1	13,450	0.01%
2019/12/04	0	0.00	1	27.87	27.88	-1	13,511	-0.01%
2019/12/03	2	27.96	3	27.91	27.92	-1	13,692	-0.01%
2019/12/02	11	27.61	0	0.00	27.65	11	13,797	0.08%
2019/11/29	17.3	27.79	1	27.82	27.75	16.3	13,635	0.12%
2019/11/28	2.1	28.02	0	0.00	28.03	2.1	13,452	0.02%
2019/11/27	0	0.00	1	28.03	28.04	-1	13,666	-0.01%
2019/11/26	1	28.06	1	28.14	28.06	0	13,631	0.00%
2019/11/25	0	0.00	11	28.02	27.99	-11	13,586	-0.08%
2019/11/22	18	28.00	8	28.01	28.01	10	13,516	0.07%
2019/11/21	6	27.92	0	0.00	28.00	6	13,703	0.04%
2019/11/20	1	28.12	0	0.00	28.09	1	13,558	0.01%
2019/11/19	1	28.06	33	28.07	28.14	-32	13,536	-0.24%
2019/11/18	8	28.05	8	27.99	28.05	0	13,457	0.00%
2019/11/15	1	27.83	4	27.90	27.88	-3	13,347	-0.02%
2019/11/14	17	27.82	14	27.80	27.83	3	13,300	0.02%
2019/11/13	0	27.84	2	27.79	27.79	-2	13,284	-0.01%
2019/11/12	7	27.70	6	27.71	27.74	1	13,309	0.01%
2019/11/11	32	27.54	10	27.60	27.50	22	13,273	0.17%
2019/11/08	5	27.85	2	27.91	27.88	3	12,640	0.02%
2019/11/07	10.6	27.80	1	27.72	27.80	9.6	12,608	0.08%
2019/11/06	11	27.95	0	0.00	27.93	11	12,524	0.09%
2019/11/05	14	28.03	10	28.00	28.03	4	12,445	0.03%
2019/11/04	1	27.74	4	27.76	27.84	-3	12,571	-0.02%
2019/11/01	12	27.57	0	0.00	27.63	12	12,668	0.09%
2019/10/31	9	27.61	17	27.60	27.58	-8	12,802	-0.06%
2019/10/30	13	27.62	0	0.00	27.65	13	12,593	0.10%
2019/10/29	10	27.64	2	27.65	27.62	8	12,476	0.06%
2019/10/28	7	27.71	2.6	27.69	27.70	4.4	12,149	0.04%
2019/10/25	33	27.69	21	27.83	27.60	12	11,944	0.10%
2019/10/24	62	27.62	1	27.65	27.65	61	11,625	0.52%
2019/10/23	137	27.47	22	27.49	27.54	115	11,355	1.01%	大買/鉅額交易
2019/10/22	11	29.01	53	29.00	29.03	-42	9,885	-0.42%
2019/10/21	55	28.94	7	28.94	28.95	48	9,478	0.51%
2019/10/18	76	28.81	4	28.85	28.82	72	8,991	0.80%
2019/10/17	7	28.54	8	28.59	28.70	-1	8,831	-0.01%
2019/10/16	6	28.51	6	28.52	28.51	0	8,735	0.00%
2019/10/15	45	28.43	0.5	28.54	28.45	44.5	8,666	0.51%
2019/10/14	7	28.55	2.8	28.55	28.52	4.2	8,593	0.05%
2019/10/09	24	28.29	2	28.30	28.28	22	8,581	0.26%
2019/10/08	13	28.46	1.1	28.52	28.44	11.9	8,493	0.14%
2019/10/07	31	28.43	21.8	28.41	28.42	9.2	8,511	0.11%
2019/10/01	10	28.06	12	28.16	28.18	-2	8,004	-0.02%
2019/09/27	8	27.89	9	27.97	27.88	-1	7,986	-0.01%
2019/09/26	10	28.27	0	0.00	28.15	10	7,928	0.13%
2019/09/25	10	28.19	0	0.00	28.20	10	7,983	0.13%
2019/09/24	5	28.28	6	28.30	28.33	-1	8,100	-0.01%
2019/09/23	0	0.00	2	28.03	28.12	-2	8,000	-0.02%
2019/09/20	3	28.00	0	0.00	27.98	3	7,850	0.04%
2019/09/19	12	28.04	4	27.99	27.97	8	7,861	0.10%
2019/09/18	4	28.04	2	28.04	28.05	2	7,862	0.03%
2019/09/17	0	0.00	2.6	27.99	28.00	-2.6	7,859	-0.03%
2019/09/16	1	27.95	4	27.98	27.94	-3	7,809	-0.04%
2019/09/12	1	27.94	5	28.00	27.92	-4	7,861	-0.05%
2019/09/11	0.1	27.84	2	27.87	27.81	-1.9	7,833	-0.02%
2019/09/10	1	27.75	1	27.73	27.74	0	7,725	0.00%
2019/09/09	4	27.82	1	27.77	27.77	3	7,727	0.04%
2019/09/06	0	0.00	14.2	27.86	27.83	-14.2	7,701	-0.18%
2019/09/05	1	27.73	26.5	27.75	27.71	-25.5	7,572	-0.34%
2019/09/04	0	0.00	2	27.51	27.54	-2	7,409	-0.03%
2019/09/03	2	27.41	7	27.49	27.40	-5	7,314	-0.07%
2019/09/02	4	27.43	37	27.41	27.44	-33	7,237	-0.46%
2019/08/30	1	27.29	6	27.31	27.25	-5	7,220	-0.07%
2019/08/29	4	26.98	1	26.99	27.00	3	7,036	0.04%
2019/08/27	3.1	26.98	0	0.00	26.96	3.1	7,234	0.04%
2019/08/26	17.1	26.83	0	0.00	26.88	17.1	7,350	0.23%
2019/08/23	0.1	27.06	11	27.04	27.02	-11	7,298	-0.15%
2019/08/22	0.1	27.05	0	0.00	27.02	0.1	7,477	0.00%
2019/08/21	0	0.00	2	27.08	27.05	-2	7,546	-0.03%
2019/08/20	0	0.00	3	27.06	27.07	-3	7,787	-0.04%
2019/08/19	0.1	27.08	5	27.00	27.03	-5	8,017	-0.06%
2019/08/16	0	27.00	0	0.00	26.95	0	8,497	0.00%
2019/08/15	2	26.80	0	0.00	26.82	2	8,632	0.02%
2019/08/14	1	26.93	0	0.00	26.93	1	8,821	0.01%
2019/08/13	1.1	26.72	0	0.00	26.76	1.1	9,037	0.01%
2019/08/12	5.1	26.89	1	26.87	26.90	4.1	9,379	0.04%
2019/08/08	1	26.54	0	0.00	26.56	1	9,580	0.01%
2019/08/07	6	26.48	0	0.00	26.43	6	9,640	0.06%
2019/08/06	4.1	26.22	2	26.00	26.52	2.1	9,836	0.02%
2019/08/05	6	26.66	2	26.77	26.60	4	9,910	0.04%
2019/08/02	10	26.85	0	0.00	26.85	10	9,881	0.10%
2019/08/01	3.1	27.10	11	27.11	27.10	-8	9,867	-0.08%
2019/07/31	1.1	27.16	1	27.13	27.20	0.1	9,844	0.00%
2019/07/30	0.1	27.34	0	0.00	27.29	0.1	9,832	0.00%
2019/07/29	0	0.00	5	27.40	27.37	-5	9,985	-0.05%
2019/07/26	0.1	27.44	14	27.42	27.40	-14	10,002	-0.14%
2019/07/25	2.1	27.39	4	27.39	27.47	-2	9,973	-0.02%
2019/07/23	0.1	27.26	5	27.26	27.24	-5	9,743	-0.05%
2019/07/22	0.1	27.14	2	27.10	27.11	-2	9,640	-0.02%
2019/07/19	2	27.16	2	27.15	27.06	0	9,632	0.00%
2019/07/17	1.1	27.13	6	27.14	27.14	-5	9,614	-0.05%
2019/07/16	10	27.26	7	27.29	27.26	3	9,616	0.03%
2019/07/15	0	0.00	2	27.13	27.21	-2	9,580	-0.02%
2019/07/12	6	27.21	11	27.19	27.16	-5	9,519	-0.05%
2019/07/11	0	0.00	2	27.08	27.11	-2	9,417	-0.02%
2019/07/10	0	0.00	3	26.91	26.95	-3	9,359	-0.03%
2019/07/09	3	26.87	0	0.00	26.87	3	9,354	0.03%
2019/07/08	19	27.00	1	26.92	26.96	18	9,386	0.19%
2019/07/05	0.1	27.02	3	26.99	26.99	-3	9,410	-0.03%
2019/07/04	0.1	26.95	2	26.93	26.93	-1.9	9,405	-0.02%
2019/07/03	6.1	26.84	8	26.84	26.78	-1.9	9,587	-0.02%
2019/07/02	0.2	26.97	6	26.95	26.96	-5.8	9,637	-0.06%
2019/07/01	7.1	26.93	6	26.93	26.95	1.1	9,701	0.01%
2019/06/27	4.2	26.62	0	0.00	26.61	4.2	9,642	0.04%
2019/06/26	2	26.41	0	0.00	26.43	2	9,628	0.02%
2019/06/25	2	26.56	0	0.00	26.47	2	9,602	0.02%
2019/06/24	1	26.52	0	0.00	26.60	1	9,553	0.01%
2019/06/21	2	26.62	3	26.60	26.52	-1	9,504	-0.01%
2019/06/20	2	26.57	12	26.57	26.61	-10	9,474	-0.11%
2019/06/19	2	26.30	52	26.33	26.47	-50	9,490	-0.53%
2019/06/18	1	26.05	0	0.00	26.06	1	9,486	0.01%
2019/06/17	3	26.00	0	0.00	26.05	3	9,491	0.03%
2019/06/14	1	25.98	0	0.00	25.99	1	9,618	0.01%
2019/06/13	0	0.00	1	26.02	26.01	-1	9,632	-0.01%
2019/06/12	0.5	26.15	0	0.00	26.10	0.5	9,561	0.01%
2019/06/11	0	26.09	0	0.00	26.04	0	9,520	0.00%
2019/06/06	2	25.69	0	0.00	25.69	2	9,425	0.02%
2019/06/05	5	25.86	1	25.80	25.81	4	9,293	0.04%
2019/06/04	11	25.78	1	25.85	25.76	10	9,308	0.11%
2019/06/03	1	25.80	3	25.73	25.84	-2	9,261	-0.02%
2019/05/31	1	25.73	20	25.83	25.94	-19	9,166	-0.21%
2019/05/30	28	25.51	0	0.00	25.58	28	9,109	0.31%
2019/05/29	1	25.40	0	0.00	25.39	1	9,105	0.01%
2019/05/27	26	25.37	0	0.00	25.45	26	9,012	0.29%
2019/05/24	3	25.47	0	0.00	25.44	3	8,978	0.03%
2019/05/23	51	25.44	0	0.00	25.44	51	8,938	0.57%
2019/05/22	26	25.83	0	0.00	25.79	26	8,554	0.30%
2019/05/21	13	25.64	0	0.00	25.76	13	8,558	0.15%
2019/05/20	11	25.67	0	0.00	25.70	11	8,317	0.13%
2019/05/17	13	25.78	0	0.00	25.70	13	8,142	0.16%
2019/05/16	7	26.02	0	0.00	25.92	7	7,872	0.09%
2019/05/15	7	26.20	0	0.00	26.18	7	7,697	0.09%
2019/05/14	11	25.73	0	0.00	26.07	11	7,656	0.14%
2019/05/13	20	26.18	0.5	26.27	26.09	19.5	7,409	0.26%
2019/05/10	5	26.51	6	26.75	26.55	-1	7,083	-0.01%
2019/05/09	26.1	26.78	1.4	26.87	26.74	24.7	6,862	0.36%
2019/05/08	0	0.00	1	27.15	27.20	-1	6,628	-0.02%
2019/05/07	2	27.18	0	0.00	27.26	2	6,768	0.03%
2019/05/06	3	27.10	0	0.00	27.08	3	6,968	0.04%
2019/05/03	0	0.00	44	27.54	27.56	-44	6,823	-0.64%
2019/05/02	0	0.00	5	27.42	27.40	-5	6,805	-0.07%
2019/04/30	5	27.20	0	0.00	27.35	5	6,847	0.07%
2019/04/29	1	27.35	0.5	27.38	27.35	0.5	6,855	0.01%
2019/04/26	0	0.00	66	27.55	27.52	-66	6,893	-0.96%
2019/04/25	0	0.00	8	27.61	27.65	-8	6,895	-0.12%
2019/04/24	5	27.53	9	27.53	27.57	-4	6,904	-0.06%
2019/04/23	3	27.29	15	27.36	27.36	-12	6,843	-0.18%
2019/04/22	2	27.45	8	27.45	27.41	-6	6,833	-0.09%
2019/04/19	0	0.00	13	27.44	27.35	-13	6,797	-0.19%
2019/04/18	2	27.24	0	0.00	27.14	2	6,739	0.03%
2019/04/17	53	27.47	6	27.46	27.44	47	6,701	0.70%
2019/04/16	0	0.00	18	27.21	27.25	-18	6,569	-0.27%
2019/04/15	1	26.96	0	0.00	26.99	1	6,395	0.02%
2019/04/12	0	0.00	2	26.87	26.76	-2	6,639	-0.03%
2019/04/11	2.1	26.89	8	26.92	26.89	-5.9	6,849	-0.09%
2019/04/10	2	26.93	6	26.96	26.97	-4	6,895	-0.06%
2019/04/09	0	0.00	13	27.02	27.02	-13	6,835	-0.19%
2019/04/08	1	26.94	14	26.92	26.93	-13	6,633	-0.20%
2019/04/03	1	26.70	11.5	26.72	26.73	-10.5	6,721	-0.16%
2019/04/02	10	26.57	11	26.58	26.58	-1	6,770	-0.01%
2019/04/01	0.2	26.53	3	26.50	26.51	-2.8	6,747	-0.04%
2019/03/29	0	0.00	3	26.40	26.40	-3	6,645	-0.05%
2019/03/27	1	26.28	0	0.00	26.28	1	6,599	0.02%
2019/03/26	0.1	26.29	2	26.26	26.25	-1.9	6,586	-0.03%
2019/03/25	11	26.10	6	26.10	26.10	5	6,812	0.07%
2019/03/22	2	26.50	11	26.51	26.37	-9	6,765	-0.13%
2019/03/21	1	26.30	5	26.30	26.37	-4	6,637	-0.06%
2019/03/20	0	0.00	2	26.21	26.20	-2	6,477	-0.03%
2019/03/19	23	26.25	15	26.23	26.22	8	6,474	0.12%
2019/03/18	0	0.00	1	26.04	26.13	-1	6,282	-0.02%
2019/03/15	6	25.93	0	0.00	25.91	6	6,315	0.10%
2019/03/14	6	26.00	0	0.00	25.91	6	6,297	0.10%
2019/03/12	2	26.05	1	26.04	26.01	1	6,406	0.02%
2019/03/11	7	25.84	0	0.00	25.89	7	6,398	0.11%
2019/03/08	3	25.84	0	0.00	25.84	3	6,486	0.05%
2019/03/06	2	26.09	0	0.00	26.08	2	6,448	0.03%
2019/03/04	1	25.97	2	26.13	26.12	-1	6,359	-0.02%
2019/02/27	1	26.03	16	26.07	25.96	-15	6,190	-0.24%
2019/02/26	1	26.20	4	26.19	26.18	-3	6,134	-0.05%
2019/02/25	15	26.08	5	26.09	26.13	10	6,036	0.17%
2019/02/22	1	25.90	3	25.90	25.90	-2	5,846	-0.03%
2019/02/21	12	25.86	3	25.82	25.84	9	5,647	0.16%
2019/02/20	0	0.00	6	25.66	25.74	-6	5,522	-0.11%
2019/02/19	1	25.51	0	0.00	25.52	1	5,357	0.02%
2019/02/18	6	25.57	11	25.54	25.52	-5	5,339	-0.09%
2019/02/15	1	25.50	0	0.00	25.39	1	5,279	0.02%
2019/02/13	16	25.38	12	25.34	25.42	4	5,182	0.08%
2019/02/12	0	0.00	5.1	25.18	25.26	-5.1	5,100	-0.10%
2019/02/11	6	24.97	4	24.99	24.99	2	4,965	0.04%
2019/01/30	1	24.92	0	0.00	24.92	1	4,909	0.02%
2019/01/29	3	24.85	2	24.88	24.89	1	4,913	0.02%
2019/01/28	0	0.00	1	25.08	25.01	-1	4,903	-0.02%
2019/01/25	0	0.00	6	24.87	24.90	-6	4,787	-0.13%
2019/01/24	1	24.60	2	24.55	24.55	-1	4,632	-0.02%
2019/01/23	6	24.41	1	24.41	24.44	5	4,651	0.11%
2019/01/22	1	24.48	0	0.00	24.50	1	4,706	0.02%
2019/01/21	0	0.00	8	24.52	24.51	-8	4,849	-0.16%
2019/01/18	1	24.41	0	0.00	24.39	1	5,011	0.02%
2019/01/17	0	0.00	1	24.30	24.26	-1	5,280	-0.02%
2019/01/16	2	24.25	7	24.25	24.25	-5	5,438	-0.09%
2019/01/15	0	0.00	2	24.11	24.13	-2	6,020	-0.03%
2019/01/11	0	0.00	11	24.08	24.04	-11	6,239	-0.18%
2019/01/09	0	0.00	1	24.09	24.05	-1	6,401	-0.02%
2019/01/04	13	23.29	0	0.00	23.40	13	7,051	0.18%
2019/01/03	7	23.64	0	0.00	23.59	7	7,909	0.09%
2018/12/27	0	0.00	1	24.01	23.91	-1	8,621	-0.01%
2018/12/26	17	23.80	0	0.00	23.72	17	8,759	0.19%
2018/12/25	11	23.91	0	0.00	23.97	11	8,686	0.13%
2018/12/22	1	24.16	0	0.00	24.17	1	8,472	0.01%
2018/12/21	14	24.10	0	0.00	24.14	14	8,473	0.17%
2018/12/19	0	0.00	1	24.15	24.14	-1	8,442	-0.01%
2018/12/18	19	24.01	0	0.00	24.03	19	8,463	0.22%
2018/12/17	6	24.25	0	0.00	24.31	6	8,215	0.07%
2018/12/14	0	0.00	6	24.31	24.31	-6	8,178	-0.07%
2018/12/13	1	24.37	0	0.00	24.39	1	8,152	0.01%
2018/12/12	0	0.00	1	24.30	24.32	-1	8,220	-0.01%
2018/12/11	4	24.14	0	0.00	24.18	4	8,275	0.05%
2018/12/10	3	24.12	0	0.00	24.07	3	8,351	0.04%
2018/12/07	1	24.22	0	0.00	24.28	1	8,234	0.01%
2018/12/06	6	24.23	0	0.00	24.19	6	8,290	0.07%
2018/12/05	0	0.00	40	24.59	24.60	-40	8,209	-0.49%
2018/12/04	2	24.83	5	24.84	24.82	-3	8,447	-0.04%
2018/12/03	1	24.88	13	24.89	24.89	-12	8,500	-0.14%
2018/11/30	1	24.48	2	24.48	24.46	-1	8,381	-0.01%
2018/11/29	0	0.00	2	24.44	24.38	-2	8,342	-0.02%
2018/11/28	0	0.00	1	24.20	24.27	-1	8,290	-0.01%
2018/11/27	1	24.05	0	0.00	24.10	1	8,278	0.01%
2018/11/26	1	24.10	40	24.10	24.11	-39	8,272	-0.47%
2018/11/23	2	23.90	0	0.00	23.94	2	8,256	0.02%
2018/11/20	2	24.24	0	0.00	24.17	2	8,126	0.02%
2018/11/16	11	24.28	20	24.27	24.29	-9	8,055	-0.11%
2018/11/15	4	24.12	1	24.19	24.22	3	8,043	0.04%
2018/11/14	2	24.14	0	0.00	24.15	2	8,020	0.02%
2018/11/13	2	23.82	0	0.00	24.12	2	8,005	0.02%
2018/11/12	2	24.23	0	0.00	24.18	2	7,914	0.03%
2018/11/09	0	0.00	1	24.15	24.21	-1	7,901	-0.01%
2018/11/08	5	24.41	0	0.00	24.37	5	7,862	0.06%
2018/11/06	2	24.16	0	0.00	24.08	2	7,809	0.03%
2018/11/05	1	24.17	0	0.00	24.18	1	7,756	0.01%
2018/11/02	5	24.15	0	0.00	24.18	5	7,715	0.06%
2018/11/01	2	24.09	0	0.00	24.08	2	7,680	0.03%
2018/10/30	4	23.31	0	0.00	23.42	4	7,572	0.05%
2018/10/29	15	23.38	0	0.00	23.34	15	7,528	0.20%
2018/10/26	6	23.40	0	0.00	23.43	6	7,385	0.08%
2018/10/25	9	23.63	0	0.00	23.59	9	7,185	0.13%
2018/10/24	11	24.10	0	0.00	24.12	11	6,901	0.16%
2018/10/23	61	24.17	0	0.00	24.13	61	6,812	0.90%
2018/10/22	3	25.66	10	25.65	25.81	-7	6,360	-0.11%
2018/10/19	5	25.39	0	0.00	25.55	5	6,251	0.08%
2018/10/18	7	25.46	29	25.55	25.54	-22	6,234	-0.35%
2018/10/17	11	25.57	0	0.00	25.51	11	6,223	0.18%
2018/10/16	5	25.38	0	0.00	25.39	5	6,122	0.08%
2018/10/15	35	25.23	0	0.00	25.18	35	5,996	0.58%
2018/10/12	43	24.96	0	0.00	25.26	43	5,746	0.75%
2018/10/11	65	24.90	2	25.12	24.91	63	5,427	1.16%
2018/10/09	8	26.27	0	0.00	26.34	8	4,295	0.19%
2018/10/08	7	26.43	10	26.91	26.70	-3	3,944	-0.08%
2018/10/05	103	26.61	0	0.00	26.43	103	3,543	2.91%	大買/鉅額交易
2018/10/04	6	26.73	0	0.00	26.78	6	3,174	0.19%
2018/10/03	1	26.96	0	0.00	26.97	1	3,010	0.03%
2018/10/02	0	0.00	1	27.26	27.20	-1	2,889	-0.03%
2018/09/28	0	0.00	3	27.27	27.28	-3	2,983	-0.10%
2018/09/25	0	0.00	2	27.49	27.49	-2	3,115	-0.06%
2018/09/19	1	27.40	0	0.00	27.41	1	3,246	0.03%
2018/09/18	0.1	27.43	3	27.39	27.40	-2.9	3,280	-0.09%
2018/09/17	0	0.00	2	27.42	27.46	-2	3,338	-0.06%
2018/09/13	1	26.91	0	0.00	26.92	1	3,354	0.03%
2018/09/11	2	26.64	1	26.78	26.78	1	3,265	0.03%
2018/09/10	4	26.64	0	0.00	26.67	4	3,260	0.12%
2018/09/06	1	27.42	0	0.00	27.45	1	2,903	0.03%
2018/08/30	1	27.71	4	27.65	27.70	-3	3,069	-0.10%
2018/08/29	0.2	27.61	1	27.62	27.61	-0.8	3,158	-0.03%
2018/08/22	0	0.00	5.1	27.26	27.29	-5.1	3,407	-0.15%
2018/08/21	0	0.00	2	27.20	27.23	-2	3,464	-0.06%
2018/08/15	1	27.08	0	0.00	27.10	1	3,502	0.03%
2018/08/13	2	27.10	1	27.49	27.18	1	3,566	0.03%
2018/08/08	0	0.00	2	27.58	27.60	-2	3,754	-0.05%
2018/08/02	0	0.00	3	27.12	27.00	-3	3,725	-0.08%
2018/07/31	0	0.00	9	27.07	27.19	-9	3,629	-0.25%
2018/07/27	0	0.00	1	26.82	26.89	-1	3,450	-0.03%
2018/07/24	1	26.25	0	0.00	26.42	1	3,117	0.03%
2018/07/16	0	0.00	2	25.92	25.93	-2	3,155	-0.06%
2018/07/13	0	0.00	3	25.78	25.79	-3	3,129	-0.10%
2018/07/11	1	25.47	0	0.00	25.51	1	3,160	0.03%
2018/07/06	1	25.38	0	0.00	25.30	1	3,128	0.03%
2018/06/28	3	25.41	0	0.00	25.40	3	2,842	0.11%
2018/06/27	2	25.66	0	0.00	25.64	2	2,725	0.07%
2018/06/26	0	0.00	1	25.61	25.65	-1	2,696	-0.04%
2018/06/25	3	25.86	0	0.00	25.78	3	2,557	0.12%
2018/06/22	2	25.94	0	0.00	26.00	2	2,434	0.08%
2018/06/08	3	26.65	0	0.00	26.67	3	2,313	0.13%
2018/06/05	0	0.00	2	26.63	26.61	-2	2,104	-0.10%
2018/06/04	0	0.00	0.3	26.60	26.62	-0.3	2,096	-0.02%
2018/05/23	0	0.00	1	26.41	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	0.9	26.37	26.40	-0.9	1,823	-0.05%
2018/05/21	0	0.00	1	26.21	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	0.5	26.20	26.20	-0.5	1,804	-0.03%
2018/05/10	1	25.50	0	0.00	25.48	1	1,881	0.05%
2018/05/09	2	25.41	0	0.00	25.40	2	1,886	0.11%
2018/05/04	2	25.19	0	0.00	25.20	2	2,064	0.10%
2018/05/03	2	25.25	0	0.00	25.22	2	2,082	0.10%
2018/05/02	2	25.33	0	0.00	25.34	2	2,167	0.09%
2018/04/27	1.1	25.15	0	0.00	25.15	1.1	2,318	0.05%
2018/04/25	2	25.26	0	0.00	25.31	2	2,317	0.09%
2018/04/24	1	25.60	1	25.52	25.50	0	2,303	0.00%
2018/04/19	1	25.78	0	0.00	25.86	1	2,459	0.04%
2018/04/16	3	25.87	0	0.00	25.98	3	2,506	0.12%
2018/04/10	0	0.00	1	25.95	25.95	-1	2,631	-0.04%
2018/04/03	1	25.89	0	0.00	25.92	1	2,706	0.04%
2018/03/29	6	25.89	0	0.00	25.90	6	2,753	0.22%
2018/03/28	1	25.98	0	0.00	25.93	1	2,740	0.04%
2018/03/23	2	25.80	1	25.79	25.82	1	2,712	0.04%
2018/03/22	2	26.16	1	26.29	26.14	1	2,676	0.04%
2018/03/21	1	26.15	20	26.15	26.17	-19	2,665	-0.71%
2018/03/20	0	0.00	4	26.12	26.13	-4	2,668	-0.15%
2018/03/14	1	26.19	0	0.00	26.08	1	2,648	0.04%
2018/03/12	1	26.10	0	0.00	26.10	1	2,802	0.04%
2018/03/08	0	0.00	0	26.02	26.01	0	3,053	0.00%
2018/03/06	5	25.71	0	0.00	25.76	5	3,072	0.16%
2018/03/05	2	25.73	3	25.70	25.63	-1	3,118	-0.03%
2018/03/02	0	0.00	1	25.68	25.76	-1	3,122	-0.03%
2018/03/01	1	25.89	0	0.00	25.91	1	3,134	0.03%
2018/02/22	1	25.64	0	0.00	25.62	1	3,096	0.03%
2018/02/06	3	24.82	0	0.00	24.99	3	3,135	0.10%
2018/02/01	2	26.44	0	0.00	26.42	2	3,119	0.06%
2018/01/30	1	26.41	1	26.68	26.41	0	3,101	0.00%
2018/01/29	0	0.00	1	26.76	26.80	-1	3,093	-0.03%
2018/01/24	0	0.00	6	26.29	26.32	-6	2,899	-0.21%
2018/01/23	20	26.38	2	26.20	26.20	18	2,797	0.64%
2018/01/22	10	26.00	2	26.18	26.25	8	2,888	0.28%
2018/01/17	0	0.00	1	25.91	25.92	-1	2,709	-0.04%
2018/01/16	0	0.00	4	25.78	25.80	-4	2,680	-0.15%
2018/01/15	1	25.57	1	25.58	25.65	0	2,651	0.00%
2018/01/10	0	0.00	2	25.38	25.37	-2	2,578	-0.08%
2018/01/08	0	0.00	3	25.57	25.57	-3	2,554	-0.12%
2018/01/05	1	25.41	0	0.00	25.44	1	2,548	0.04%
2018/01/03	0	0.00	1	25.25	25.31	-1	2,543	-0.04%