元大高股息 (0056)-元富-成功券商分點個股進出

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
38.34
漲跌
▲0.65
漲幅
+1.72%
成交量
18,439張
產業
上市
3354人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0.7	38.31	21.3	38.38	38.34	-20.6	30,224	-0.07%
2024/04/26	2.8	37.78	2	37.81	37.69	0.8	30,421	0.00%
2024/04/25	14.1	37.47	0	0.00	37.51	14.1	30,629	0.05%
2024/04/24	3.5	37.73	1	37.85	37.85	2.5	31,019	0.01%
2024/04/23	5.6	37.12	6.3	37.13	37.12	-0.7	32,830	0.00%
2024/04/22	26.5	37.19	26.2	37.04	36.92	0.3	34,650	0.00%
2024/04/19	82.3	37.41	11.2	37.04	37.27	71.1	34,860	0.20%
2024/04/18	49.7	38.15	1	38.23	38.18	48.7	33,506	0.15%
2024/04/17	36.3	38.80	7	38.66	38.94	29.3	32,984	0.09%
2024/04/16	100	38.59	26	38.70	38.49	74	32,116	0.23%
2024/04/15	61	39.69	5	39.70	39.62	56	30,685	0.18%
2024/04/12	7.2	40.03	0	0.00	39.98	7.2	30,281	0.02%
2024/04/11	24	39.93	2.5	39.91	40.09	21.5	30,433	0.07%
2024/04/10	12.2	40.25	7.4	40.26	40.20	4.8	30,557	0.02%
2024/04/09	52.3	39.99	11.5	39.99	39.99	40.8	31,635	0.13%
2024/04/08	2.3	39.83	3	39.84	39.92	-0.7	31,929	0.00%
2024/04/03	8.4	39.79	2.5	39.90	39.75	5.9	31,830	0.02%
2024/04/02	3	39.84	1.6	39.84	39.88	1.5	31,934	0.00%
2024/04/01	5.2	39.73	6.9	39.73	39.59	-1.7	32,441	-0.01%
2024/03/29	7.3	39.77	5	39.84	39.86	2.3	32,753	0.01%
2024/03/28	5.2	39.64	2.1	39.61	39.74	3.2	32,919	0.01%
2024/03/27	7.4	39.30	1	39.57	39.55	6.4	33,013	0.02%
2024/03/26	8.2	39.24	17	39.14	39.24	-8.8	33,076	-0.03%
2024/03/25	2.3	39.68	10	39.85	39.62	-7.7	33,059	-0.02%
2024/03/22	2.2	39.77	14.3	39.89	39.80	-12.1	33,201	-0.04%
2024/03/21	2.3	39.84	8.4	39.83	39.93	-6.1	33,133	-0.02%
2024/03/20	12.5	39.86	6.2	39.99	39.63	6.3	33,302	0.02%
2024/03/19	22.2	39.65	19.2	39.59	39.70	3	33,682	0.01%
2024/03/18	4.4	39.15	21	39.13	39.36	-16.6	34,225	-0.05%
2024/03/15	6.1	38.92	0	0.00	39.02	6.1	34,152	0.02%
2024/03/14	26.2	38.87	0.2	38.73	38.72	26	33,922	0.08%
2024/03/13	11.4	39.08	13.4	39.12	39.08	-2	33,830	-0.01%
2024/03/12	1.9	38.82	16.2	38.67	38.99	-14.3	33,698	-0.04%
2024/03/11	9.2	38.45	62.5	38.56	38.43	-53.3	33,783	-0.16%
2024/03/08	17.1	38.79	17.1	38.89	38.45	-0.1	33,669	0.00%
2024/03/07	20.7	38.51	20	38.58	38.68	0.7	33,152	0.00%
2024/03/06	5.1	38.50	4	38.42	38.53	1.1	32,892	0.00%
2024/03/05	16	37.95	23	38.09	38.16	-7	32,576	-0.02%
2024/03/04	12.4	38.11	30.2	38.09	38.00	-17.8	32,498	-0.05%
2024/03/01	21.6	37.77	6	37.77	37.74	15.6	32,039	0.05%
2024/02/29	7.4	37.52	15	37.71	37.70	-7.6	32,168	-0.02%
2024/02/27	17.2	37.48	2.2	37.77	37.51	15	32,028	0.05%
2024/02/26	2.8	37.66	6.5	37.63	37.68	-3.7	31,870	-0.01%
2024/02/23	17.3	37.77	25.6	37.84	37.59	-8.3	31,783	-0.03%
2024/02/22	1.2	37.51	17.1	37.58	37.65	-15.9	32,100	-0.05%
2024/02/21	8.3	37.31	5.4	37.35	37.29	2.9	31,762	0.01%
2024/02/20	8.1	37.35	15.3	37.36	37.39	-7.2	31,741	-0.02%
2024/02/19	3.7	37.08	17.2	37.10	37.14	-13.4	31,436	-0.04%
2024/02/16	3.3	37.09	19.5	37.10	37.07	-16.2	31,677	-0.05%
2024/02/15	5.7	36.83	8.2	36.83	36.86	-2.5	31,353	-0.01%
2024/02/05	6.2	36.41	64	36.44	36.45	-57.8	30,608	-0.19%
2024/02/02	1.1	36.46	5.4	36.51	36.45	-4.4	30,525	-0.01%
2024/02/01	2.2	36.25	5	36.28	36.30	-2.8	30,337	-0.01%
2024/01/31	27.8	36.20	7.1	36.21	36.20	20.7	30,544	0.07%
2024/01/30	8.5	36.32	6	36.34	36.36	2.5	30,496	0.01%
2024/01/29	1.2	36.28	7.2	36.27	36.28	-5.9	30,526	-0.02%
2024/01/26	8	36.12	1	36.11	36.07	7	30,394	0.02%
2024/01/25	0.6	36.32	4	36.30	36.29	-3.4	30,391	-0.01%
2024/01/24	1.5	36.28	45	36.30	36.23	-43.5	30,277	-0.14%
2024/01/23	21.3	36.15	2	36.19	36.20	19.3	30,812	0.06%
2024/01/22	23.3	36.09	87	35.82	36.14	-63.7	30,686	-0.21%
2024/01/19	8.8	35.45	10.1	35.52	35.65	-1.3	30,473	0.00%
2024/01/18	12.6	35.10	2	35.13	35.12	10.6	31,058	0.03%
2024/01/17	92.7	35.36	5	35.43	35.19	87.7	30,727	0.29%
2024/01/16	108	36.27	0	0.00	36.37	108	29,046	0.37%	大買/鉅額交易
2024/01/15	31.4	36.46	1	36.54	36.42	30.4	27,642	0.11%
2024/01/12	9.7	36.32	0	0.00	36.33	9.7	27,656	0.04%
2024/01/11	44.8	36.33	0	0.00	36.39	44.8	28,953	0.15%
2024/01/10	12.5	36.26	3	36.29	36.24	9.5	31,275	0.03%
2024/01/09	16.1	36.55	0	0.00	36.49	16.1	32,297	0.05%
2024/01/08	17.3	36.65	5	36.66	36.57	12.3	32,979	0.04%
2024/01/05	5.1	36.60	1	36.56	36.55	4.1	33,330	0.01%
2024/01/04	19	36.59	6.3	36.62	36.59	12.6	33,253	0.04%
2024/01/03	109.6	36.72	3	36.72	36.68	106.6	33,531	0.32%	大買/鉅額交易
2024/01/02	4.8	37.19	14.4	37.25	37.17	-9.6	32,601	-0.03%
2023/12/29	9.7	37.36	8.1	37.37	37.40	1.6	32,410	0.01%
2023/12/28	23.4	37.47	5	37.40	37.33	18.4	32,806	0.06%
2023/12/27	14.6	37.36	75.5	37.30	37.42	-60.8	33,456	-0.18%
2023/12/26	1.9	36.86	39	36.96	37.00	-37.2	33,230	-0.11%
2023/12/25	23.4	36.63	18	36.64	36.65	5.4	32,781	0.02%
2023/12/22	12.9	36.33	3	36.34	36.37	9.9	32,487	0.03%
2023/12/21	12	36.28	2	36.27	36.33	10	32,461	0.03%
2023/12/20	4.4	36.34	14.1	36.43	36.57	-9.7	32,376	-0.03%
2023/12/19	13.8	36.00	1	36.00	36.10	12.8	32,120	0.04%
2023/12/18	14.8	36.17	21.1	36.21	36.38	-6.3	32,281	-0.02%
2023/12/15	8.9	36.44	2.8	36.53	36.36	6.1	32,159	0.02%
2023/12/14	2	36.48	79	36.44	36.55	-77	31,933	-0.24%
2023/12/13	2.5	36.02	50.4	35.94	36.06	-47.8	31,472	-0.15%
2023/12/12	3.1	35.61	13	35.63	35.58	-9.9	30,915	-0.03%
2023/12/11	2.2	35.49	3	35.46	35.47	-0.8	30,849	0.00%
2023/12/08	2.4	35.44	12.4	35.46	35.42	-10	30,809	-0.03%
2023/12/07	4.3	35.28	2	35.30	35.25	2.3	30,780	0.01%
2023/12/06	5.9	35.29	13.1	35.31	35.31	-7.2	31,299	-0.02%
2023/12/05	6.6	34.98	15	35.02	35.05	-8.4	31,001	-0.03%
2023/12/04	2.2	35.19	1.5	35.20	35.19	0.7	30,868	0.00%
2023/12/01	1.4	35.14	41.1	35.09	35.13	-39.7	30,932	-0.13%
2023/11/30	6.3	35.05	6	35.07	35.08	0.3	30,907	0.00%
2023/11/29	5.3	35.11	4	35.06	35.09	1.3	30,961	0.00%
2023/11/28	4.2	34.88	0	0.00	34.90	4.2	30,789	0.01%
2023/11/27	6.4	34.80	1	34.92	34.75	5.4	30,758	0.02%
2023/11/24	1.6	34.97	1	35.00	34.94	0.6	30,597	0.00%
2023/11/23	6.1	34.97	0.8	34.95	34.97	5.3	30,643	0.02%
2023/11/22	8.6	35.06	64.3	35.02	35.05	-55.7	30,857	-0.18%
2023/11/21	1.3	35.23	20.5	35.23	35.30	-19.2	31,044	-0.06%
2023/11/20	0.4	34.89	5	34.84	34.90	-4.6	31,152	-0.01%
2023/11/17	14.3	34.83	1	34.89	34.82	13.3	31,201	0.04%
2023/11/16	4.8	34.82	2.4	34.83	34.77	2.4	31,282	0.01%
2023/11/15	3.2	35.03	11	35.02	34.83	-7.8	31,235	-0.03%
2023/11/14	3.2	34.67	55	34.65	34.68	-51.8	31,232	-0.17%
2023/11/13	6.9	34.59	24	34.59	34.54	-17.1	31,300	-0.05%
2023/11/10	3.6	34.41	0	0.00	34.43	3.6	31,543	0.01%
2023/11/09	6.2	34.54	21	34.50	34.55	-14.8	31,693	-0.05%
2023/11/08	0.5	34.56	87.1	34.52	34.54	-86.5	32,047	-0.27%
2023/11/07	6.4	34.16	1	34.21	34.23	5.4	32,009	0.02%
2023/11/06	8.6	34.08	14.2	34.10	34.24	-5.7	32,783	-0.02%
2023/11/03	8.5	33.71	8	33.70	33.69	0.5	32,772	0.00%
2023/11/02	8.5	33.45	10	33.46	33.52	-1.6	33,164	0.00%
2023/11/01	82.5	32.79	5.4	32.87	32.89	77.1	33,528	0.23%
2023/10/31	27.8	32.97	5.6	33.13	32.69	22.1	34,305	0.06%
2023/10/30	8.2	33.20	17	33.17	33.23	-8.8	35,099	-0.02%
2023/10/27	21.3	33.16	3	33.27	33.13	18.3	35,971	0.05%
2023/10/26	29.3	33.05	1	33.12	33.10	28.3	37,274	0.08%
2023/10/25	14.5	33.61	0.3	33.65	33.62	14.2	37,595	0.04%
2023/10/24	14.6	33.08	20	33.15	33.47	-5.4	38,032	-0.01%
2023/10/23	27.2	33.15	27	33.15	33.08	0.2	38,620	0.00%
2023/10/20	37.9	33.17	2	33.29	33.40	35.9	39,802	0.09%
2023/10/19	46.8	33.56	1	33.54	33.65	45.8	41,284	0.11%
2023/10/18	86.9	34.82	6	34.73	34.90	80.9	40,573	0.20%
2023/10/17	134.6	35.47	0	0.00	35.27	134.6	38,508	0.35%	大買/鉅額交易
2023/10/16	37.3	35.49	5	35.50	35.52	32.3	38,342	0.08%
2023/10/13	22.5	35.76	2	35.62	35.72	20.5	38,793	0.05%
2023/10/12	11.9	35.93	3.4	35.91	35.98	8.5	39,925	0.02%
2023/10/11	34.4	35.80	74	35.94	35.78	-39.6	41,376	-0.10%
2023/10/06	16.2	35.75	5	35.76	35.79	11.2	42,535	0.03%
2023/10/05	13.9	35.59	17	35.62	35.69	-3.1	43,168	-0.01%
2023/10/04	69.8	35.19	7.2	35.24	35.39	62.6	43,474	0.14%
2023/10/03	28.5	35.87	4	35.72	35.60	24.5	43,353	0.06%
2023/10/02	6.3	35.62	101.5	35.55	35.74	-95.2	43,325	-0.22%	大賣/
2023/09/28	5.4	35.14	27.6	35.14	35.06	-22.2	43,861	-0.05%
2023/09/27	5.2	34.71	9	34.82	34.87	-3.8	44,651	-0.01%
2023/09/26	22.7	34.90	2	34.98	34.76	20.7	45,761	0.05%
2023/09/25	2.5	35.06	0	0.00	35.08	2.5	46,125	0.01%
2023/09/22	12.7	34.61	3	34.70	34.89	9.7	46,174	0.02%
2023/09/21	14.3	34.64	4.8	34.66	34.70	9.5	46,266	0.02%
2023/09/20	8	35.07	14.8	35.20	35.05	-6.8	45,945	-0.01%
2023/09/19	4	35.21	0	0.00	35.14	4	46,493	0.01%
2023/09/18	25.5	35.30	16	35.31	35.31	9.5	46,664	0.02%
2023/09/15	4.2	35.52	23.1	35.54	35.58	-19	46,803	-0.04%
2023/09/14	3.3	35.30	12.6	35.21	35.31	-9.3	46,953	-0.02%
2023/09/13	1.7	34.90	0.1	34.82	34.86	1.6	47,064	0.00%
2023/09/12	3.5	34.76	2	34.71	34.80	1.5	47,518	0.00%
2023/09/11	41.6	34.80	0	0.00	34.79	41.6	48,056	0.09%
2023/09/08	5.3	35.40	0	0.00	35.42	5.3	47,956	0.01%
2023/09/07	3.4	35.49	3.2	35.42	35.45	0.2	48,886	0.00%
2023/09/06	1.7	35.60	6	35.58	35.60	-4.3	49,568	-0.01%
2023/09/05	13.9	35.24	4	35.25	35.43	9.9	49,852	0.02%
2023/09/04	14.6	35.11	4	35.14	35.27	10.6	50,141	0.02%
2023/09/01	13.8	35.14	4	35.18	35.12	9.8	50,299	0.02%
2023/08/31	7.6	35.19	1	35.28	35.31	6.6	50,522	0.01%
2023/08/30	7.2	35.39	3	35.52	35.35	4.2	50,824	0.01%
2023/08/29	15.8	35.07	9	35.05	35.16	6.8	51,337	0.01%
2023/08/28	7.5	35.03	7.4	35.12	35.06	0.1	51,398	0.00%
2023/08/25	21.5	35.27	11	35.43	35.14	10.5	51,319	0.02%
2023/08/24	6.7	35.94	40.3	36.08	35.76	-33.7	51,396	-0.07%
2023/08/23	6.9	35.19	8	35.28	35.43	-1.1	51,458	0.00%
2023/08/22	5	35.10	6	35.28	35.11	-1	52,007	0.00%
2023/08/21	3.8	34.91	5.2	34.88	34.85	-1.4	52,135	0.00%
2023/08/18	11.3	35.03	8	35.21	34.84	3.3	52,121	0.01%
2023/08/17	3.9	34.89	25	35.09	35.33	-21.1	51,806	-0.04%
2023/08/16	6	34.70	5.8	34.92	35.14	0.2	51,736	0.00%
2023/08/15	12.5	34.88	7	34.92	34.85	5.5	51,873	0.01%
2023/08/14	19.3	34.23	24.2	34.22	34.28	-4.9	52,221	-0.01%
2023/08/11	11.4	34.69	2	34.57	34.56	9.4	52,016	0.02%
2023/08/10	52.4	34.61	4.2	34.71	34.43	48.2	52,010	0.09%
2023/08/09	8.1	35.50	10	35.44	35.35	-1.9	51,239	0.00%
2023/08/08	7.4	35.65	23	35.63	35.59	-15.6	50,991	-0.03%
2023/08/07	4.6	35.35	12.8	35.29	35.70	-8.2	50,577	-0.02%
2023/08/04	12.7	34.75	11	34.62	34.74	1.7	50,055	0.00%
2023/08/02	71.3	34.95	20.1	35.44	34.51	51.2	49,160	0.10%
2023/08/01	41.6	35.49	68	35.51	35.73	-26.4	47,781	-0.06%
2023/07/31	56.5	35.91	44	36.33	35.74	12.4	46,827	0.03%
2023/07/28	21.2	36.21	71	36.50	36.58	-49.8	45,368	-0.11%
2023/07/27	15.2	36.26	33	36.33	36.10	-17.8	44,245	-0.04%
2023/07/26	9.6	35.97	9.1	36.04	36.02	0.4	43,693	0.00%
2023/07/25	39.4	36.35	37	36.36	36.05	2.4	42,844	0.01%
2023/07/24	5.2	35.69	92.8	35.86	35.99	-87.6	41,141	-0.21%
2023/07/21	11.8	34.62	42.1	34.95	35.26	-30.3	39,128	-0.08%
2023/07/20	7.5	34.68	33.4	34.78	34.71	-25.9	38,945	-0.07%
2023/07/19	38.4	34.81	88	34.95	34.36	-49.6	38,430	-0.13%
2023/07/18	26.1	35.00	38.1	35.33	35.11	-12	37,308	-0.03%
2023/07/17	34.5	35.92	368.3	35.83	35.94	-333.8	35,892	-0.93%	大賣/鉅額交易
2023/07/14	64.7	35.07	66.5	35.38	35.54	-1.8	33,984	-0.01%
2023/07/13	11.3	35.13	118	35.03	34.82	-106.7	32,411	-0.33%	大賣/鉅額交易
2023/07/12	14.7	34.21	90.9	34.22	34.30	-76.2	30,636	-0.25%
2023/07/11	8.5	33.78	44	33.66	33.80	-35.5	29,710	-0.12%
2023/07/10	16.5	33.22	16.7	33.22	33.18	-0.2	29,355	0.00%
2023/07/07	64.1	33.16	18.1	33.13	33.08	46	28,963	0.16%
2023/07/06	53.2	33.44	19	33.49	33.34	34.2	28,125	0.12%
2023/07/05	19.4	33.79	3	33.80	33.71	16.4	27,144	0.06%
2023/07/04	54.8	33.69	92.2	33.85	33.91	-37.4	26,313	-0.14%
2023/07/03	5.8	33.16	59	33.13	33.24	-53.2	25,368	-0.21%
2023/06/30	4.8	32.60	18	32.64	32.67	-13.2	25,119	-0.05%
2023/06/29	3.3	32.56	11.9	32.50	32.53	-8.6	25,191	-0.03%
2023/06/28	3.1	32.32	3	32.36	32.30	0.1	25,050	0.00%
2023/06/27	15.2	32.44	21	32.38	32.18	-5.8	25,112	-0.02%
2023/06/26	10.5	32.71	24	32.70	32.77	-13.5	24,721	-0.05%
2023/06/21	8.8	32.69	13	32.67	32.83	-4.2	24,714	-0.02%
2023/06/20	35.7	32.45	8.6	32.47	32.48	27.1	24,470	0.11%
2023/06/19	5	32.69	10	32.70	32.73	-5	24,190	-0.02%
2023/06/16	13.9	32.79	10.2	32.79	32.78	3.7	23,898	0.02%
2023/06/15	9.2	32.61	63.8	32.70	32.69	-54.6	23,537	-0.23%
2023/06/14	14.6	32.29	15.2	32.32	32.32	-0.6	23,053	0.00%
2023/06/13	9.9	32.08	21.3	32.12	32.20	-11.5	22,990	-0.05%
2023/06/12	27.1	31.86	4	31.76	31.78	23.1	22,212	0.10%
2023/06/09	13.4	31.68	36	31.73	31.78	-22.6	21,791	-0.10%
2023/06/08	14.9	31.39	22	31.35	31.24	-7.1	21,944	-0.03%
2023/06/07	11.8	31.40	5	31.40	31.46	6.8	22,078	0.03%
2023/06/06	1.5	31.16	26	31.19	31.15	-24.5	22,001	-0.11%
2023/06/05	18.5	31.03	4	31.02	31.10	14.5	21,934	0.07%
2023/06/02	24.2	30.92	16.2	30.98	30.93	8	21,734	0.04%
2023/06/01	14.4	30.41	19	30.43	30.47	-4.6	21,375	-0.02%
2023/05/31	22.2	30.46	5	30.48	30.49	17.2	21,387	0.08%
2023/05/30	14.9	30.58	27	30.54	30.52	-12.1	21,242	-0.06%
2023/05/29	23.5	30.64	28.5	30.62	30.65	-5	20,974	-0.02%
2023/05/26	49.2	30.10	38	30.07	30.13	11.2	20,701	0.05%
2023/05/25	7.5	29.78	10.2	29.76	29.78	-2.6	20,433	-0.01%
2023/05/24	0.3	29.34	42	29.32	29.43	-41.7	20,364	-0.20%
2023/05/23	8.3	29.35	14	29.35	29.37	-5.7	20,586	-0.03%
2023/05/22	2.8	29.37	7	29.37	29.35	-4.2	20,555	-0.02%
2023/05/19	5.3	29.25	28.5	29.15	29.31	-23.2	20,426	-0.11%
2023/05/18	12.7	29.02	31.3	29.03	29.05	-18.6	20,315	-0.09%
2023/05/17	19.5	28.74	11	28.76	28.76	8.5	19,833	0.04%
2023/05/16	0.3	28.68	15	28.63	28.65	-14.7	19,596	-0.08%
2023/05/15	8.9	28.42	30	28.32	28.42	-21.1	19,581	-0.11%
2023/05/12	1.3	28.44	2	28.19	28.45	-0.7	19,709	0.00%
2023/05/11	18.4	28.44	25	28.45	28.40	-6.6	19,730	-0.03%
2023/05/10	6.5	28.54	2.3	28.54	28.54	4.2	19,819	0.02%
2023/05/09	2.3	28.63	0	0.00	28.64	2.3	19,838	0.01%
2023/05/08	0.1	28.70	59	28.64	28.67	-58.9	20,137	-0.29%
2023/05/05	4.2	28.45	2.2	28.47	28.47	2	20,193	0.01%
2023/05/04	9	28.33	1	28.44	28.45	8	20,512	0.04%
2023/05/03	7.1	28.36	3	28.31	28.42	4.1	20,639	0.02%
2023/05/02	7.5	28.40	3	28.38	28.44	4.4	20,848	0.02%
2023/04/28	1.6	28.22	4	28.22	28.23	-2.4	21,218	-0.01%
2023/04/27	5.1	28.00	0	0.00	28.02	5.1	21,247	0.02%
2023/04/26	10.6	27.71	2	27.80	27.84	8.6	21,374	0.04%
2023/04/25	58.1	27.96	1	28.28	27.80	57.1	21,169	0.27%
2023/04/24	4.2	28.26	5	28.26	28.27	-0.8	20,386	0.00%
2023/04/21	3.9	28.33	1	28.35	28.19	2.9	20,417	0.01%
2023/04/20	14	28.43	0	0.00	28.43	14	20,440	0.07%
2023/04/19	3.4	28.56	3	28.72	28.55	0.4	20,772	0.00%
2023/04/18	1.2	28.68	0	0.00	28.67	1.2	20,861	0.01%
2023/04/17	2.5	28.81	4	28.80	28.80	-1.5	20,763	-0.01%
2023/04/14	5.8	28.70	8	28.70	28.74	-2.2	20,701	-0.01%
2023/04/13	15.8	28.73	12	28.72	28.71	3.8	20,739	0.02%
2023/04/12	6.6	28.77	8	28.80	28.85	-1.4	20,533	-0.01%
2023/04/11	3	28.68	4	28.63	28.70	-1	20,618	0.00%
2023/04/10	5.3	28.47	10	28.48	28.50	-4.7	20,786	-0.02%
2023/04/07	9.4	28.45	15	28.47	28.43	-5.6	20,709	-0.03%
2023/04/06	17.4	28.43	13	28.34	28.47	4.4	20,739	0.02%
2023/03/31	7.3	28.44	10.2	28.47	28.43	-2.9	20,527	-0.01%
2023/03/30	2.4	28.24	2	28.29	28.29	0.4	20,270	0.00%
2023/03/29	22.3	28.09	0	0.00	28.15	22.3	20,139	0.11%
2023/03/28	4	28.08	3	28.08	28.06	1	20,445	0.01%
2023/03/27	0.8	28.33	55	28.30	28.31	-54.2	20,288	-0.27%
2023/03/24	2.8	28.23	0	0.00	28.26	2.8	20,355	0.01%
2023/03/23	3	28.13	23.2	28.14	28.12	-20.2	20,172	-0.10%
2023/03/22	3.5	28.05	1	28.05	28.05	2.4	20,077	0.01%
2023/03/21	2.3	27.85	23	27.86	27.84	-20.7	19,992	-0.10%
2023/03/20	1.9	27.75	0	0.00	27.76	1.9	20,057	0.01%
2023/03/17	10.2	27.60	0	0.00	27.76	10.2	19,971	0.05%
2023/03/16	20.1	27.45	4	27.46	27.50	16.1	20,002	0.08%
2023/03/15	3.4	27.85	1	27.90	27.66	2.4	19,828	0.01%
2023/03/14	6.5	27.69	7	27.64	27.66	-0.5	20,028	0.00%
2023/03/13	7.1	27.84	9	27.85	27.93	-1.9	19,940	-0.01%
2023/03/10	25.1	27.92	2.1	27.85	27.86	23	19,434	0.12%
2023/03/09	7.5	28.23	2	28.30	28.24	5.5	19,250	0.03%
2023/03/08	7.5	28.26	1	28.28	28.37	6.5	19,260	0.03%
2023/03/07	6.2	28.36	10.9	28.33	28.38	-4.6	19,170	-0.02%
2023/03/06	16.2	28.24	9.2	28.17	28.25	7	19,336	0.04%
2023/03/03	6	27.97	1.1	27.99	27.95	4.9	19,265	0.03%
2023/03/02	3.7	27.74	23	27.76	27.78	-19.3	19,261	-0.10%
2023/03/01	12.5	27.64	0	0.00	27.72	12.5	19,262	0.07%
2023/02/24	7.1	27.72	3	27.72	27.67	4.1	19,252	0.02%
2023/02/23	14.4	27.69	25	27.69	27.74	-10.6	18,853	-0.06%
2023/02/22	17.7	27.32	8	27.30	27.40	9.7	18,630	0.05%
2023/02/21	6.7	27.52	8.1	27.54	27.53	-1.4	18,676	-0.01%
2023/02/20	1.6	27.42	8	27.38	27.41	-6.4	18,848	-0.03%
2023/02/17	3.2	27.22	0.9	27.24	27.24	2.3	19,228	0.01%
2023/02/16	24.4	27.19	3	27.35	27.33	21.4	19,710	0.11%
2023/02/15	14.4	27.07	4	27.09	27.05	10.4	19,842	0.05%
2023/02/14	6.1	27.12	11.1	27.10	27.13	-5	19,890	-0.03%
2023/02/13	9.9	26.90	1	27.00	26.97	8.9	20,252	0.04%
2023/02/10	7.6	27.04	1	27.04	27.02	6.6	20,463	0.03%
2023/02/09	3	27.16	5	27.15	27.15	-2	20,644	-0.01%
2023/02/08	17.7	27.15	106	27.12	27.15	-88.3	20,772	-0.43%	大賣/
2023/02/07	16.6	26.92	7	26.93	26.94	9.6	20,779	0.05%
2023/02/06	47	26.91	17.9	26.89	26.92	29	20,807	0.14%
2023/02/03	6.6	26.99	2	27.00	27.00	4.6	20,631	0.02%
2023/02/02	22.8	26.89	11.1	26.97	26.99	11.7	20,588	0.06%
2023/02/01	7.4	26.65	0	0.00	26.67	7.4	20,715	0.04%
2023/01/31	5.8	26.60	12	26.61	26.54	-6.2	20,789	-0.03%
2023/01/30	2.8	26.48	15.3	26.48	26.53	-12.5	20,925	-0.06%
2023/01/17	10.1	26.06	6	26.04	26.06	4.1	21,187	0.02%
2023/01/16	8.7	26.03	0	0.00	26.02	8.7	21,491	0.04%
2023/01/13	5.1	26.02	21	26.01	25.98	-15.9	21,901	-0.07%
2023/01/12	16.4	26.06	53.6	26.05	25.99	-37.1	23,355	-0.16%
2023/01/11	5.1	26.07	0	0.00	26.07	5.1	26,140	0.02%
2023/01/10	9	26.05	12	26.05	26.06	-3	28,394	-0.01%
2023/01/09	6.2	25.89	10.4	25.89	25.94	-4.2	30,395	-0.01%
2023/01/06	6.2	25.60	0	0.00	25.66	6.2	30,737	0.02%
2023/01/05	10.1	25.51	26.8	25.54	25.46	-16.7	31,646	-0.05%
2023/01/04	4.4	25.45	1.9	25.49	25.45	2.6	32,661	0.01%
2023/01/03	8.2	25.29	0	0.00	25.49	8.2	34,171	0.02%
2022/12/30	7.4	25.45	4	25.44	25.40	3.4	35,174	0.01%
2022/12/29	16.2	25.19	1	25.14	25.29	15.2	36,105	0.04%
2022/12/28	19.8	25.37	1	25.40	25.38	18.8	37,580	0.05%
2022/12/27	0.3	25.66	9	25.66	25.63	-8.7	39,029	-0.02%
2022/12/26	2.1	25.55	2	25.57	25.58	0.1	39,495	0.00%
2022/12/23	5	25.57	0	0.00	25.60	5	40,046	0.01%
2022/12/22	1.6	25.66	11	25.65	25.67	-9.4	40,666	-0.02%
2022/12/21	4.5	25.34	0	0.00	25.34	4.5	41,902	0.01%
2022/12/20	19.6	25.38	6	25.33	25.30	13.6	42,413	0.03%
2022/12/19	4.7	25.72	8.2	25.72	25.73	-3.5	43,612	-0.01%
2022/12/16	30.1	25.54	3	25.77	25.70	27.1	43,959	0.06%
2022/12/15	7.7	25.73	0	25.73	25.70	7.6	44,276	0.02%
2022/12/14	7.2	25.69	3	25.65	25.68	4.1	44,807	0.01%
2022/12/13	1.7	25.57	0	0.00	25.53	1.7	45,119	0.00%
2022/12/12	8.2	25.39	0	0.00	25.50	8.2	45,266	0.02%
2022/12/09	1.2	25.51	2	25.48	25.51	-0.8	45,466	0.00%
2022/12/08	26.7	25.26	4	25.25	25.29	22.7	45,414	0.05%
2022/12/07	28.4	25.44	1	25.50	25.44	27.4	45,356	0.06%
2022/12/06	17.5	25.70	7	25.74	25.61	10.5	45,095	0.02%
2022/12/05	9.6	25.84	24.4	25.84	25.87	-14.8	44,791	-0.03%
2022/12/02	73.5	25.72	1	25.75	25.73	72.5	44,678	0.16%
2022/12/01	7.8	25.84	6.5	25.89	25.82	1.3	44,927	0.00%
2022/11/30	0.2	25.66	38.5	25.51	25.65	-38.2	44,924	-0.09%
2022/11/29	1	25.20	35	25.20	25.47	-34	45,006	-0.08%
2022/11/28	19.8	25.31	4.2	25.34	25.32	15.6	45,368	0.03%
2022/11/25	4.2	25.58	2	25.59	25.52	2.2	45,495	0.00%
2022/11/24	2	25.49	48	25.43	25.54	-46	45,526	-0.10%
2022/11/23	7.1	25.27	1.5	25.29	25.30	5.6	45,616	0.01%
2022/11/22	3.2	25.11	14	25.11	25.10	-10.8	46,286	-0.02%
2022/11/21	11	25.34	1	25.45	25.22	10	46,210	0.02%
2022/11/18	10.7	25.56	51	25.52	25.43	-40.3	46,058	-0.09%
2022/11/17	25.5	25.39	2.9	25.43	25.58	22.6	46,115	0.05%
2022/11/16	37.1	25.54	10	25.53	25.53	27.1	46,277	0.06%
2022/11/15	12.6	25.37	30.1	25.45	25.55	-17.5	46,005	-0.04%
2022/11/14	31.1	25.38	35.6	25.34	25.42	-4.5	45,523	-0.01%
2022/11/11	2.1	25.03	37.2	25.01	25.00	-35.1	44,997	-0.08%
2022/11/10	7.2	24.54	36	24.55	24.53	-28.8	44,523	-0.06%
2022/11/09	29.1	24.54	31.2	24.56	24.61	-2.1	44,514	0.00%
2022/11/08	12.8	24.28	9	24.28	24.23	3.7	44,336	0.01%
2022/11/07	9.5	24.05	34.3	23.94	24.06	-24.8	43,972	-0.06%
2022/11/04	20.3	23.47	0	0.00	23.64	20.3	43,722	0.05%
2022/11/03	9.4	23.45	10	23.46	23.58	-0.6	43,744	0.00%
2022/11/02	3	23.67	1	23.66	23.67	2	43,687	0.00%
2022/11/01	12.2	23.57	10	23.58	23.55	2.2	43,778	0.01%
2022/10/31	3.6	23.48	12.5	23.51	23.48	-9	43,858	-0.02%
2022/10/28	53.2	23.38	1	23.46	23.31	52.2	44,013	0.12%
2022/10/27	7.2	23.50	1	23.50	23.58	6.2	43,742	0.01%
2022/10/26	15.1	23.39	4	23.40	23.41	11.1	43,975	0.03%
2022/10/25	26.4	23.52	0	0.00	23.40	26.4	43,675	0.06%
2022/10/24	11.7	23.75	10.2	23.82	23.69	1.5	43,127	0.00%
2022/10/21	29.1	23.71	7	23.76	23.58	22.1	42,952	0.05%
2022/10/20	54.7	23.48	11.2	23.67	23.65	43.5	42,434	0.10%
2022/10/19	90.4	23.89	17	23.94	23.95	73.4	41,038	0.18%
2022/10/18	218.7	25.85	13	25.83	25.84	205.7	38,264	0.54%	大買/鉅額交易
2022/10/17	200.3	25.61	18	25.48	25.77	182.3	36,062	0.51%	大買/鉅額交易
2022/10/14	57	25.91	48.4	25.95	25.91	8.6	33,875	0.03%
2022/10/13	89.7	25.71	27.2	25.84	25.53	62.5	33,319	0.19%
2022/10/12	33.7	25.73	5	25.69	25.82	28.7	32,298	0.09%
2022/10/11	57.6	25.88	5	25.84	25.85	52.6	31,414	0.17%
2022/10/07	44.2	26.33	0	0.00	26.28	44.2	30,057	0.15%
2022/10/06	26.4	26.53	11	26.56	26.57	15.4	29,048	0.05%
2022/10/05	59.1	26.60	6	26.60	26.62	53	28,495	0.19%
2022/10/04	69.4	26.18	26.3	26.22	26.27	43.2	27,349	0.16%
2022/10/03	22.8	25.63	0	0.00	25.67	22.8	25,742	0.09%
2022/09/30	32.4	25.59	2	25.59	25.78	30.4	25,645	0.12%
2022/09/29	35.9	25.88	0	0.00	25.81	35.9	25,407	0.14%
2022/09/28	111.2	25.92	3	26.14	25.83	108.2	25,726	0.42%	大買/鉅額交易
2022/09/27	26.2	26.28	0.1	26.32	26.33	26.1	24,823	0.11%
2022/09/26	145.2	26.40	0	0.00	26.33	145.2	24,841	0.58%	大買/鉅額交易
2022/09/23	31.3	27.12	3	27.20	27.06	28.3	24,343	0.12%
2022/09/22	58.9	27.15	2	27.15	27.17	56.9	24,787	0.23%
2022/09/21	16.1	27.70	0	0.00	27.64	16.1	24,382	0.07%
2022/09/20	21.9	27.98	0	0.00	27.98	21.9	24,002	0.09%
2022/09/19	10.2	28.15	0	0.00	28.06	10.2	23,870	0.04%
2022/09/16	30.8	28.25	0	0.00	28.28	30.8	23,904	0.13%
2022/09/15	2.4	28.59	11	28.63	28.59	-8.6	24,377	-0.04%
2022/09/14	14.7	28.28	0	0.00	28.35	14.7	25,063	0.06%
2022/09/13	3.7	28.68	5	28.70	28.71	-1.3	25,067	-0.01%
2022/09/12	2.5	28.57	21.2	28.58	28.56	-18.8	25,899	-0.07%
2022/09/08	2.2	28.05	0	28.26	28.25	2.2	26,541	0.01%
2022/09/07	17.9	27.89	3	27.96	27.90	14.9	27,361	0.05%
2022/09/06	19.3	28.10	0	0.00	28.08	19.3	27,108	0.07%
2022/09/05	16.9	28.06	0	0.00	28.18	16.9	27,077	0.06%
2022/09/02	37.2	28.23	0	0.00	28.10	37.2	27,375	0.14%
2022/09/01	25.3	28.41	0	0.00	28.44	25.3	26,958	0.09%
2022/08/31	7.1	28.50	0	0.00	28.79	7.1	26,588	0.03%
2022/08/30	25.6	28.50	0	0.00	28.67	25.6	26,330	0.10%
2022/08/29	34	28.41	2.3	28.46	28.45	31.7	26,109	0.12%
2022/08/26	1.4	29.11	0.1	29.14	29.10	1.3	25,430	0.01%
2022/08/25	6.1	28.95	0	29.02	28.94	6.1	25,285	0.02%
2022/08/24	34.6	28.86	3	28.84	28.80	31.6	25,177	0.13%
2022/08/23	16.7	28.99	1	29.03	28.93	15.7	24,848	0.06%
2022/08/22	7.4	29.20	7	29.19	29.25	0.4	24,388	0.00%
2022/08/19	11.4	29.31	9	29.41	29.42	2.4	24,110	0.01%
2022/08/18	10.4	29.13	5	29.17	29.29	5.4	24,128	0.02%
2022/08/17	9.2	29.21	6	29.25	29.28	3.2	24,037	0.01%
2022/08/16	49.8	29.17	1	29.19	29.24	48.8	24,041	0.20%
2022/08/15	43.3	29.20	7	29.16	29.22	36.3	23,880	0.15%
2022/08/12	2.7	29.26	2.2	29.28	29.30	0.5	23,637	0.00%
2022/08/11	19	29.09	5.1	29.10	29.12	13.9	23,814	0.06%
2022/08/10	8.3	28.83	0	0.00	28.81	8.3	23,742	0.03%
2022/08/09	13.2	28.94	3	29.05	29.07	10.2	23,654	0.04%
2022/08/08	4.1	28.70	0.1	28.85	28.87	4	23,892	0.02%
2022/08/05	4	28.70	7.5	28.75	28.87	-3.4	23,904	-0.01%
2022/08/04	5.5	28.32	0	0.00	28.43	5.5	24,150	0.02%
2022/08/03	7.5	28.35	0	0.00	28.44	7.5	24,195	0.03%
2022/08/02	2	28.34	5	28.30	28.45	-3	24,176	-0.01%
2022/08/01	3.4	28.76	10.2	28.70	28.76	-6.8	24,031	-0.03%
2022/07/29	3.6	28.49	0	28.50	28.55	3.6	24,047	0.01%
2022/07/28	2	28.22	8	28.19	28.18	-6	23,873	-0.03%
2022/07/27	3.3	28.08	2	27.94	28.25	1.3	23,648	0.01%
2022/07/26	7.3	28.08	5	28.04	28.12	2.3	23,575	0.01%
2022/07/25	3.1	28.23	1.3	28.34	28.33	1.8	23,450	0.01%
2022/07/22	4.2	28.32	6	28.36	28.40	-1.8	23,497	-0.01%
2022/07/21	4	28.18	1	28.27	28.38	3	23,839	0.01%
2022/07/20	6.5	28.03	9.3	28.06	28.00	-2.8	24,096	-0.01%
2022/07/19	10.6	27.64	9	27.63	27.68	1.6	24,748	0.01%
2022/07/18	7.2	27.38	16	27.32	27.48	-8.8	24,713	-0.04%
2022/07/15	12.2	27.06	29	27.14	27.09	-16.8	24,487	-0.07%
2022/07/14	6.2	27.00	0.1	27.18	27.18	6.2	24,288	0.03%
2022/07/13	12.6	27.15	12	27.14	27.08	0.6	24,146	0.00%
2022/07/12	39.2	26.56	0	0.00	26.62	39.2	24,016	0.16%
2022/07/11	2.3	27.22	11	27.21	27.25	-8.7	23,577	-0.04%
2022/07/08	69.2	27.20	15	27.19	27.25	54.2	23,400	0.23%
2022/07/07	68.4	26.65	2.1	26.31	26.76	66.3	23,071	0.29%
2022/07/06	148.4	26.61	11	26.49	26.32	137.4	23,127	0.59%	大買/鉅額交易
2022/07/05	125.5	26.95	4	26.96	26.96	121.5	22,663	0.54%	大買/鉅額交易
2022/07/04	41.5	26.65	1	26.88	26.68	40.5	22,393	0.18%
2022/07/01	66.9	27.07	1	27.01	26.81	65.9	22,566	0.29%
2022/06/30	35.2	27.55	2.3	27.58	27.56	32.9	21,708	0.15%
2022/06/29	17	28.21	15	28.16	28.14	2	20,881	0.01%
2022/06/28	7.1	28.49	8	28.54	28.53	-0.9	20,578	0.00%
2022/06/27	12.8	28.76	1	28.90	28.86	11.8	20,368	0.06%
2022/06/24	12.8	28.15	6	28.10	28.10	6.8	20,147	0.03%
2022/06/23	79.6	28.04	8.5	27.96	28.05	71.1	20,047	0.35%
2022/06/22	40.3	28.74	0	0.00	28.50	40.3	19,293	0.21%
2022/06/21	14.5	28.98	1	29.28	29.28	13.5	18,528	0.07%
2022/06/20	66.8	29.02	1	29.21	28.87	65.8	18,308	0.36%
2022/06/17	37.2	29.51	0	0.00	29.62	37.2	17,392	0.21%
2022/06/16	55.8	30.05	6	29.95	29.94	49.8	16,622	0.30%
2022/06/15	20.8	30.37	0	0.00	30.39	20.8	15,696	0.13%
2022/06/14	25	30.28	8	30.35	30.48	17	15,602	0.11%
2022/06/13	23.4	30.45	0	0.00	30.51	23.4	15,482	0.15%
2022/06/10	53.2	31.08	0.5	31.24	31.08	52.7	14,994	0.35%
2022/06/09	2.2	31.33	0	0.00	31.30	2.2	15,011	0.01%
2022/06/08	4.2	31.56	0	0.00	31.60	4.2	14,992	0.03%
2022/06/07	2.3	31.42	0	0.00	31.44	2.3	15,163	0.02%
2022/06/06	4.2	31.38	1	31.44	31.48	3.2	15,209	0.02%
2022/06/02	6.3	31.42	0	0.00	31.40	6.3	15,616	0.04%
2022/06/01	8	31.54	0	0.00	31.52	8	16,204	0.05%
2022/05/31	2.1	31.29	2	31.31	31.40	0.1	16,408	0.00%
2022/05/30	4.9	31.39	7	31.36	31.43	-2.2	16,672	-0.01%
2022/05/27	2.1	31.09	1	31.11	31.08	1.1	16,766	0.01%
2022/05/26	2.1	30.91	2	30.88	30.80	0.1	17,092	0.00%
2022/05/25	2	30.71	0.6	30.93	30.88	1.4	17,125	0.01%
2022/05/24	8.1	30.81	0	0.00	30.70	8.1	17,438	0.05%
2022/05/23	7	30.87	44.4	30.83	30.86	-37.3	17,461	-0.21%
2022/05/20	2.1	30.75	0	0.00	30.72	2.1	17,709	0.01%
2022/05/19	9	30.56	0	0.00	30.68	9	18,026	0.05%
2022/05/18	3.1	30.95	2.1	30.85	31.01	1	17,868	0.01%
2022/05/17	14.3	30.71	0	0.00	30.69	14.3	17,836	0.08%
2022/05/16	16.7	30.69	1	30.58	30.72	15.7	17,947	0.09%
2022/05/13	6.5	30.72	1	30.70	30.80	5.5	17,622	0.03%
2022/05/12	23.9	30.91	1	30.83	30.63	22.9	17,584	0.13%
2022/05/11	11.4	31.20	0	0.00	31.17	11.4	17,093	0.07%
2022/05/10	18.2	31.39	1.4	31.45	31.65	16.8	16,798	0.10%
2022/05/09	16.6	31.69	1	31.57	31.57	15.6	16,792	0.09%
2022/05/06	23.3	32.14	0	0.00	32.25	23.3	16,679	0.14%
2022/05/05	5	32.47	1	32.53	32.54	4	16,763	0.02%
2022/05/04	0.7	32.35	1	32.30	32.31	-0.3	16,949	0.00%
2022/05/03	11.9	31.93	5	31.94	32.09	6.9	17,554	0.04%
2022/04/29	1	31.95	0	0.00	32.01	1	17,967	0.01%
2022/04/28	3.6	31.64	0	0.00	31.72	3.6	18,539	0.02%
2022/04/27	32.3	31.33	2	31.50	31.48	30.3	18,489	0.16%
2022/04/26	19	31.98	1	31.96	31.93	18	18,167	0.10%
2022/04/25	44.9	32.04	3	32.02	32.03	41.9	18,243	0.23%
2022/04/22	5.6	32.76	1	32.80	32.78	4.6	17,463	0.03%
2022/04/21	1.2	32.86	2.8	32.88	32.90	-1.5	17,770	-0.01%
2022/04/20	5.4	32.79	0	0.00	32.83	5.4	17,859	0.03%
2022/04/19	2.7	32.86	6	32.91	32.85	-3.3	18,080	-0.02%
2022/04/18	5.5	32.65	0	0.00	32.68	5.5	18,217	0.03%
2022/04/15	5.5	32.88	3	32.90	32.90	2.5	18,004	0.01%
2022/04/14	3	33.08	0	0.00	33.07	3	18,223	0.02%
2022/04/13	2.3	32.94	3	32.99	33.11	-0.7	18,347	0.00%
2022/04/12	23.7	32.63	0	0.00	32.69	23.7	18,315	0.13%
2022/04/11	15.7	32.86	3	33.21	32.81	12.7	17,884	0.07%
2022/04/08	7.7	33.06	2	33.15	33.17	5.7	17,526	0.03%
2022/04/07	27.2	33.12	0	0.00	32.90	27.2	17,428	0.16%
2022/04/06	10.7	33.35	9	33.40	33.47	1.7	16,712	0.01%
2022/04/01	4.5	33.49	0	0.00	33.55	4.5	16,657	0.03%
2022/03/31	2.5	33.66	0	0.00	33.63	2.5	16,656	0.02%
2022/03/30	3.8	33.64	1	33.64	33.70	2.8	16,713	0.02%
2022/03/29	3.4	33.70	0	0.00	33.64	3.4	16,641	0.02%
2022/03/28	6.1	33.50	10	33.58	33.78	-3.9	16,634	-0.02%
2022/03/25	2.2	33.81	0.6	33.89	33.81	1.6	16,484	0.01%
2022/03/24	2	33.94	0	0.00	33.96	2	16,660	0.01%
2022/03/23	0.5	33.98	0	0.00	33.96	0.5	16,953	0.00%
2022/03/22	1	33.87	0	0.00	33.87	1	17,380	0.01%
2022/03/21	3	33.98	5	33.96	33.95	-2	17,417	-0.01%
2022/03/18	7.6	33.84	0	0.00	33.90	7.6	17,685	0.04%
2022/03/17	13.7	33.92	20.3	33.99	34.01	-6.6	17,731	-0.04%
2022/03/16	5.9	33.76	3	33.80	33.71	2.9	17,821	0.02%
2022/03/15	3.1	33.91	12.1	33.92	33.78	-9	17,846	-0.05%
2022/03/14	4.1	34.08	33.2	34.08	34.13	-29.1	18,020	-0.16%
2022/03/11	0.3	33.93	4	33.89	33.90	-3.7	18,151	-0.02%
2022/03/10	1.3	33.90	12	33.90	33.89	-10.7	18,239	-0.06%
2022/03/09	1.7	33.29	11	33.33	33.36	-9.3	18,168	-0.05%
2022/03/08	20.1	33.01	13.6	33.10	33.00	6.5	18,129	0.04%
2022/03/07	23.5	33.45	1	33.40	33.45	22.5	17,675	0.13%
2022/03/04	5.3	34.12	4.5	34.18	34.04	0.8	17,185	0.00%
2022/03/03	11.6	34.18	16	34.18	34.22	-4.4	17,340	-0.03%
2022/03/02	16.1	33.91	10	33.93	33.97	6.2	17,356	0.04%
2022/03/01	3.8	33.88	30.3	33.86	33.88	-26.5	17,209	-0.15%
2022/02/25	9.4	33.29	0	0.00	33.33	9.4	16,965	0.06%
2022/02/24	19.8	33.25	10.7	33.25	33.19	9.2	17,005	0.05%
2022/02/23	1.3	33.74	19	33.66	33.75	-17.7	16,824	-0.11%
2022/02/22	6.5	33.36	4	33.44	33.49	2.5	16,978	0.01%
2022/02/21	2.6	33.54	4	33.73	33.80	-1.4	17,361	-0.01%
2022/02/18	6.1	33.35	4.9	33.44	33.50	1.3	17,247	0.01%
2022/02/17	3.8	33.39	15	33.38	33.34	-11.3	17,551	-0.06%
2022/02/16	7.3	33.27	10.2	33.36	33.27	-2.9	17,830	-0.02%
2022/02/15	9.1	33.12	2	33.16	33.10	7.1	17,811	0.04%
2022/02/14	10.4	33.10	0	0.00	33.13	10.4	18,019	0.06%
2022/02/11	4	33.44	6	33.39	33.43	-2	18,330	-0.01%
2022/02/10	1.4	33.45	2	33.44	33.49	-0.6	18,757	0.00%
2022/02/09	2.3	33.45	14	33.44	33.50	-11.7	19,206	-0.06%
2022/02/08	5.8	33.26	16	33.25	33.30	-10.2	19,190	-0.05%
2022/02/07	22.5	32.67	33.1	32.51	33.00	-10.6	19,118	-0.06%
2022/01/26	15	32.45	0	0.00	32.40	15	19,021	0.08%
2022/01/25	17.7	32.33	157	32.28	32.34	-139.3	19,107	-0.73%	大賣/鉅額交易
2022/01/24	44.2	32.51	0	0.00	32.72	44.2	18,760	0.24%
2022/01/21	31.9	32.92	0	0.00	32.84	31.9	18,519	0.17%
2022/01/20	3.4	33.26	5	33.30	33.36	-1.6	18,158	-0.01%
2022/01/19	4	33.23	0	0.00	33.21	4	18,354	0.02%
2022/01/18	2.2	33.38	117	33.39	33.45	-114.8	18,641	-0.62%	大賣/鉅額交易
2022/01/17	9.4	33.15	12	33.20	33.22	-2.6	18,981	-0.01%
2022/01/14	37.4	33.02	7.6	32.97	33.15	29.8	21,215	0.14%
2022/01/13	6.5	33.20	0.4	33.25	33.20	6.1	22,404	0.03%
2022/01/12	4.1	33.18	0	0.00	33.10	4.1	23,373	0.02%
2022/01/11	6.6	33.20	0	0.00	33.20	6.6	23,638	0.03%
2022/01/10	5.9	33.22	21	33.16	33.27	-15.1	24,258	-0.06%
2022/01/07	14.8	33.27	2.5	33.35	33.17	12.3	24,516	0.05%
2022/01/06	1.2	33.41	2.5	33.41	33.41	-1.3	24,667	-0.01%
2022/01/05	1.3	33.47	15.2	33.45	33.45	-13.9	25,175	-0.06%
2022/01/04	21	33.40	3	33.42	33.41	18	26,009	0.07%
2022/01/03	3.4	33.45	2.5	33.44	33.42	0.9	26,439	0.00%
2021/12/30	81.3	33.63	0.1	33.60	33.58	81.2	27,336	0.30%
2021/12/29	5.2	33.58	9	33.58	33.61	-3.8	27,867	-0.01%
2021/12/28	2.5	33.53	1.5	33.50	33.56	1	28,292	0.00%
2021/12/27	11	33.36	1	33.40	33.38	10	28,983	0.03%
2021/12/24	1.1	33.31	52.3	33.40	33.29	-51.2	30,113	-0.17%
2021/12/23	2.1	33.35	0	0.00	33.34	2.1	30,324	0.01%
2021/12/22	11.5	33.32	0	0.00	33.30	11.5	30,997	0.04%
2021/12/21	13.4	33.30	0	0.00	33.36	13.4	31,128	0.04%
2021/12/20	2.8	33.41	5	33.36	33.41	-2.2	31,224	-0.01%
2021/12/17	1.5	33.45	15	33.45	33.43	-13.5	31,075	-0.04%
2021/12/16	2.7	33.45	50.3	33.40	33.45	-47.6	30,909	-0.15%
2021/12/15	2.2	32.98	1.2	32.99	33.04	1	31,068	0.00%
2021/12/14	5.4	32.97	1	33.00	32.95	4.4	31,054	0.01%
2021/12/13	2.5	33.35	3	33.37	33.33	-0.5	30,895	0.00%
2021/12/10	3.8	33.25	17.8	33.29	33.30	-14	30,862	-0.05%
2021/12/09	3.1	33.30	7	33.37	33.32	-3.9	30,754	-0.01%
2021/12/08	3.7	33.20	19	33.26	33.18	-15.3	30,597	-0.05%
2021/12/07	1.3	32.90	67	32.93	33.03	-65.7	30,311	-0.22%
2021/12/06	1.3	32.81	47.3	32.80	32.86	-46	30,069	-0.15%
2021/12/03	2.8	32.66	11	32.69	32.65	-8.3	30,302	-0.03%
2021/12/02	3	32.45	2	32.47	32.47	1	30,250	0.00%
2021/12/01	17.2	32.37	4	32.39	32.50	13.2	30,420	0.04%
2021/11/30	7.6	32.41	1.3	32.49	32.30	6.4	30,392	0.02%
2021/11/29	20.5	32.14	0	0.00	32.22	20.5	30,384	0.07%
2021/11/26	40.4	32.54	8	32.41	32.35	32.4	30,133	0.11%
2021/11/25	3.4	32.65	0	0.00	32.65	3.4	29,905	0.01%
2021/11/24	17.2	32.60	3	32.63	32.61	14.2	29,925	0.05%
2021/11/23	20.5	32.65	10.1	32.64	32.63	10.4	29,885	0.03%
2021/11/22	6.6	32.98	0	0.00	32.93	6.6	29,903	0.02%
2021/11/19	10.5	33.01	6	32.94	32.93	4.5	29,833	0.02%
2021/11/18	45.4	32.95	7	33.02	32.98	38.4	29,820	0.13%
2021/11/17	43.7	32.60	4	32.66	32.71	39.7	29,329	0.14%
2021/11/16	1	32.59	5	32.49	32.59	-4	29,410	-0.01%
2021/11/15	14.6	32.40	7	32.41	32.43	7.6	29,642	0.03%
2021/11/12	8.6	32.15	1.1	32.15	32.20	7.5	29,635	0.03%
2021/11/11	12.8	32.22	4	32.26	32.15	8.8	29,814	0.03%
2021/11/10	0.7	32.39	15.1	32.46	32.34	-14.3	30,295	-0.05%
2021/11/09	4	32.37	9.8	32.37	32.35	-5.8	30,107	-0.02%
2021/11/08	10.8	32.31	13.1	32.26	32.39	-2.3	29,738	-0.01%
2021/11/05	9	31.86	22	31.87	31.95	-13	29,680	-0.04%
2021/11/04	2.1	31.91	4.3	31.95	31.86	-2.2	29,884	-0.01%
2021/11/03	3.6	31.73	4.1	31.70	31.77	-0.5	29,845	0.00%
2021/11/02	20.6	31.51	10.1	31.65	31.53	10.5	29,764	0.04%
2021/11/01	7.4	31.54	1.3	31.56	31.56	6.1	29,464	0.02%
2021/10/29	3.9	31.41	6	31.36	31.45	-2.1	29,203	-0.01%
2021/10/28	3.5	31.36	9.2	31.37	31.39	-5.6	29,000	-0.02%
2021/10/27	56.2	31.12	10.1	31.11	31.15	46.1	28,924	0.16%
2021/10/26	32.6	31.00	6	31.06	31.05	26.6	28,992	0.09%
2021/10/25	33.2	30.77	17.3	30.74	30.86	15.9	28,743	0.06%
2021/10/22	99.4	30.69	2	30.85	30.84	97.4	28,569	0.34%
2021/10/21	30.3	32.36	8.1	32.37	32.40	22.2	26,495	0.08%
2021/10/20	41.4	32.39	1	32.33	32.37	40.4	25,033	0.16%
2021/10/19	13.4	32.38	14	32.38	32.40	-0.6	23,996	0.00%
2021/10/18	61.3	32.39	7	32.36	32.36	54.3	23,655	0.23%
2021/10/15	12.3	32.29	3	32.29	32.31	9.3	23,612	0.04%
2021/10/14	31.3	32.12	0	0.00	32.18	31.3	23,569	0.13%
2021/10/13	15	32.15	4	32.13	32.17	11	23,078	0.05%
2021/10/12	55	32.30	0	0.00	32.24	55	22,532	0.24%
2021/10/08	79.6	32.60	10	32.66	32.59	69.6	21,746	0.32%
2021/10/07	83.3	32.49	13	32.42	32.57	70.3	21,631	0.33%
2021/10/06	210.2	31.93	7	31.84	31.88	203.2	20,959	0.97%	大買/鉅額交易
2021/10/05	22.5	31.76	0	0.00	31.96	22.5	20,585	0.11%
2021/10/04	63.2	31.95	0	0.00	31.84	63.2	20,219	0.31%
2021/10/01	51.9	32.27	3.2	32.20	32.26	48.7	19,474	0.25%
2021/09/30	12.6	32.66	0	0.00	32.77	12.6	18,345	0.07%
2021/09/29	42.8	32.69	0	0.00	32.70	42.8	18,174	0.24%
2021/09/28	6.4	33.01	0	0.00	33.08	6.4	17,606	0.04%
2021/09/27	6.3	33.28	0	0.00	33.30	6.3	17,512	0.04%
2021/09/24	31	33.31	1	33.32	33.30	30	17,887	0.17%
2021/09/23	12.4	33.13	1	33.08	33.08	11.4	17,863	0.06%
2021/09/22	24.9	32.83	0	0.00	32.90	24.9	17,894	0.14%
2021/09/17	2.5	33.43	1	33.41	33.42	1.5	17,382	0.01%
2021/09/16	5.8	33.28	0	0.00	33.28	5.8	17,370	0.03%
2021/09/15	13.2	33.21	0	0.00	33.33	13.2	17,219	0.08%
2021/09/14	5.2	33.40	16	33.36	33.36	-10.8	17,241	-0.06%
2021/09/13	1.1	33.41	0	0.00	33.41	1.1	17,264	0.01%
2021/09/10	1.2	33.12	0	0.00	33.22	1.2	17,282	0.01%
2021/09/09	1.2	32.91	0	0.00	32.94	1.2	17,241	0.01%
2021/09/08	9.4	32.91	0	0.00	32.80	9.4	17,202	0.05%
2021/09/07	3.5	33.11	4	33.12	33.16	-0.5	16,852	0.00%
2021/09/06	7.2	33.13	0	0.00	33.07	7.2	16,790	0.04%
2021/09/03	7.7	33.31	0	0.00	33.24	7.7	16,600	0.05%
2021/09/02	16	33.26	20	33.17	33.16	-4	16,607	-0.02%
2021/09/01	7	33.34	1	33.38	33.39	6	16,552	0.04%
2021/08/31	5.4	33.12	1	33.24	33.38	4.4	16,476	0.03%
2021/08/30	0.7	33.28	4	33.25	33.29	-3.3	16,532	-0.02%
2021/08/27	3.9	33.06	1	32.85	33.11	2.9	16,504	0.02%
2021/08/26	8.7	32.85	0	0.00	32.99	8.7	16,452	0.05%
2021/08/25	1.1	32.97	0	0.00	33.00	1.1	16,281	0.01%
2021/08/24	12.4	32.78	0.1	32.84	32.80	12.2	16,383	0.07%
2021/08/23	12.6	32.79	12	32.78	32.88	0.6	16,186	0.00%
2021/08/20	20.2	32.19	0	0.00	32.26	20.2	16,057	0.13%
2021/08/19	33.7	32.46	0	0.00	32.32	33.7	15,784	0.21%
2021/08/18	16.4	32.65	0	0.00	33.07	16.4	15,181	0.11%
2021/08/17	20.7	32.69	2	32.87	32.53	18.7	14,907	0.13%
2021/08/16	28	32.86	0	0.00	32.86	28	14,707	0.19%
2021/08/13	18.8	33.29	0	0.00	33.27	18.8	14,056	0.13%
2021/08/12	5.7	33.39	0.7	33.48	33.51	5.1	13,851	0.04%
2021/08/11	33.2	33.56	0	0.00	33.49	33.2	13,905	0.24%
2021/08/10	11.3	33.83	0	0.00	33.79	11.3	13,704	0.08%
2021/08/09	21.1	34.05	1	34.13	34.10	20.1	14,439	0.14%
2021/08/06	2.4	34.20	1	34.16	34.25	1.4	14,660	0.01%
2021/08/05	16.7	34.22	1.4	34.19	34.20	15.4	15,367	0.10%
2021/08/04	0	34.38	4.1	34.20	34.35	-4.1	16,712	-0.02%
2021/08/03	1	34.19	1.3	34.09	34.15	-0.3	17,432	0.00%
2021/08/02	23.1	33.81	1	33.74	34.00	22.1	17,428	0.13%
2021/07/30	4.5	34.01	0	0.00	33.90	4.5	17,250	0.03%
2021/07/29	5.3	33.90	0	0.00	34.10	5.3	17,094	0.03%
2021/07/28	30.3	33.61	0	0.00	33.89	30.3	17,359	0.17%
2021/07/27	5.4	34.12	0.1	34.16	34.07	5.3	17,372	0.03%
2021/07/26	36.2	34.50	7	34.56	34.50	29.2	17,260	0.17%
2021/07/23	2.3	34.41	1.4	34.41	34.47	0.9	17,212	0.01%
2021/07/22	14	34.21	2.2	34.30	34.21	11.9	17,183	0.07%
2021/07/21	37.8	34.12	1	34.30	34.13	36.8	16,996	0.22%
2021/07/20	21.1	34.68	1	34.56	34.56	20.1	16,353	0.12%
2021/07/19	3.1	35.10	1	35.01	35.14	2.1	16,195	0.01%
2021/07/16	13.1	35.04	3.4	35.08	35.12	9.7	16,301	0.06%
2021/07/15	9	34.89	0	0.00	34.98	9	16,244	0.06%
2021/07/14	19.5	34.53	10	34.43	34.48	9.5	16,238	0.06%
2021/07/13	8.6	35.07	6	34.90	34.85	2.6	16,009	0.02%
2021/07/12	9.6	35.39	0	0.00	35.27	9.6	15,934	0.06%
2021/07/09	9.4	35.43	0	0.00	35.44	9.4	15,733	0.06%
2021/07/08	3.2	35.66	9.5	35.55	35.80	-6.3	15,796	-0.04%
2021/07/07	6.1	35.77	4	35.59	35.61	2.1	15,802	0.01%
2021/07/06	2.7	35.90	9.3	35.97	35.91	-6.6	15,704	-0.04%
2021/07/05	57.2	35.53	2.3	35.59	35.69	55	15,631	0.35%
2021/07/02	1.5	35.20	2	35.16	35.20	-0.5	15,550	0.00%
2021/07/01	11.1	35.13	5.2	35.22	35.00	5.9	15,473	0.04%
2021/06/30	23.3	34.95	2	35.00	35.00	21.3	15,037	0.14%
2021/06/29	3.3	34.83	0	0.00	34.80	3.3	15,029	0.02%
2021/06/28	1.8	34.95	2.2	35.07	35.10	-0.4	15,068	0.00%
2021/06/25	1	34.84	0	0.00	34.74	1	15,000	0.01%
2021/06/24	2.3	34.67	4	34.50	34.66	-1.7	15,045	-0.01%
2021/06/23	1.3	34.44	5	34.43	34.45	-3.7	15,186	-0.02%
2021/06/22	4.4	34.67	0.2	34.58	34.43	4.2	15,168	0.03%
2021/06/21	3.6	34.70	99	34.77	34.55	-95.4	15,124	-0.63%
2021/06/18	4.5	34.93	3.3	34.95	34.91	1.2	15,026	0.01%
2021/06/17	1.5	34.70	1	34.74	34.90	0.5	15,116	0.00%
2021/06/16	11.7	34.72	0	0.00	34.78	11.7	15,232	0.08%
2021/06/15	3.9	34.63	0	0.00	34.65	3.9	15,274	0.03%
2021/06/11	14	34.64	4	34.59	34.55	10	15,354	0.07%
2021/06/10	1	34.43	0	0.00	34.60	1	15,462	0.01%
2021/06/09	4.6	34.47	0.5	34.56	34.45	4.1	15,529	0.03%
2021/06/08	0	34.68	0	0.00	34.65	0	15,624	0.00%
2021/06/07	3.1	34.57	1	34.58	34.72	2.1	15,739	0.01%
2021/06/04	2.1	34.76	0	0.00	34.77	2.1	15,681	0.01%
2021/06/03	6.3	34.97	2	34.90	34.95	4.3	15,696	0.03%
2021/06/02	1.1	34.95	3	35.04	34.96	-1.9	15,809	-0.01%
2021/06/01	15.5	34.88	1.1	35.00	35.06	14.4	15,858	0.09%
2021/05/31	3.2	34.59	0	0.00	34.75	3.2	15,721	0.02%
2021/05/28	2.7	34.52	2	34.52	34.55	0.7	15,754	0.00%
2021/05/27	4.2	34.13	0	0.00	34.28	4.2	15,767	0.03%
2021/05/26	3.1	34.34	0	0.00	34.32	3.1	15,811	0.02%
2021/05/25	6.1	34.29	10.2	34.29	34.34	-4.1	15,861	-0.03%
2021/05/24	6.1	33.86	4	34.00	34.05	2.1	15,943	0.01%
2021/05/21	8.2	34.13	5	34.00	34.00	3.2	15,870	0.02%
2021/05/20	16.4	33.79	16	33.82	33.86	0.4	15,950	0.00%
2021/05/19	41	34.05	25.7	34.05	34.10	15.4	15,867	0.10%
2021/05/18	47.7	33.58	4.7	33.75	34.01	43	15,921	0.27%
2021/05/17	26.4	32.65	23	32.59	32.75	3.4	15,879	0.02%
2021/05/14	104	33.68	12.5	33.76	33.65	91.6	14,792	0.62%	大買/
2021/05/13	60.1	32.74	45	33.23	33.40	15.1	14,460	0.10%
2021/05/12	61	33.20	36.2	33.92	33.50	24.8	13,679	0.18%
2021/05/11	28	34.78	10	34.46	34.70	18	12,332	0.15%
2021/05/10	0	0.00	3	35.81	35.88	-3	11,676	-0.03%
2021/05/07	1	35.53	1.1	35.55	35.72	-0.1	11,778	0.00%
2021/05/06	2.4	35.32	3	35.41	35.30	-0.6	11,877	-0.01%
2021/05/05	1	35.59	1	35.64	35.35	0	11,916	0.00%
2021/05/04	8.2	35.21	2	35.00	35.30	6.2	11,516	0.05%
2021/05/03	3.2	35.98	6.2	36.04	35.91	-3	11,089	-0.03%
2021/04/29	3.9	36.10	4	36.04	36.12	-0.1	11,039	0.00%
2021/04/28	0.4	36.00	1	35.90	35.98	-0.6	11,127	-0.01%
2021/04/27	0.8	35.99	7	35.96	35.98	-6.2	11,379	-0.05%
2021/04/26	0.4	36.02	0.3	35.95	35.99	0.2	11,527	0.00%
2021/04/23	2.2	35.24	9.3	35.29	35.30	-7.1	11,671	-0.06%
2021/04/22	3.2	35.62	1.9	35.77	35.40	1.4	11,800	0.01%
2021/04/21	0.2	35.56	12.6	35.42	35.53	-12.4	12,099	-0.10%
2021/04/20	2.5	35.38	12.1	35.40	35.33	-9.6	12,400	-0.08%
2021/04/19	1.1	35.20	11.1	35.19	35.20	-10.1	12,466	-0.08%
2021/04/16	0.4	34.97	0.4	34.97	34.94	0	12,623	0.00%
2021/04/15	14.6	34.47	2.5	34.50	34.50	12.1	12,665	0.10%
2021/04/14	5.7	34.08	18.2	34.30	34.35	-12.5	13,099	-0.10%
2021/04/13	5.1	34.61	1.4	34.54	34.47	3.7	13,191	0.03%
2021/04/12	5.1	34.69	3	34.69	34.69	2.1	13,479	0.02%
2021/04/09	6.5	34.70	0	0.00	34.70	6.5	13,634	0.05%
2021/04/08	3.1	34.72	0.2	34.76	34.75	2.9	13,861	0.02%
2021/04/07	16.1	34.71	3	34.71	34.71	13.1	13,924	0.09%
2021/04/06	18.3	34.79	0.1	34.80	34.74	18.2	13,991	0.13%
2021/04/01	2.6	34.63	1	34.60	34.61	1.6	14,051	0.01%
2021/03/31	1.1	34.66	1	34.70	34.63	0.1	14,126	0.00%
2021/03/30	1.1	34.37	0	0.00	34.60	1.1	13,963	0.01%
2021/03/29	0.8	34.33	0	0.00	34.34	0.8	14,041	0.01%
2021/03/26	1.4	33.75	1	33.79	33.80	0.4	14,091	0.00%
2021/03/25	18.1	33.55	2	33.61	33.66	16.1	14,089	0.11%
2021/03/24	17.1	33.61	5	33.68	33.65	12.1	14,064	0.09%
2021/03/23	1.4	33.62	1.1	33.70	33.66	0.3	14,047	0.00%
2021/03/22	10.8	33.57	0.4	33.64	33.60	10.4	14,115	0.07%
2021/03/19	5.8	33.46	0	0.00	33.60	5.8	14,304	0.04%
2021/03/18	1.8	33.49	3	33.47	33.53	-1.2	14,273	-0.01%
2021/03/17	2.4	32.98	0	0.00	32.95	2.4	14,394	0.02%
2021/03/16	2.2	32.96	2.9	33.00	32.99	-0.6	14,595	0.00%
2021/03/15	0.4	32.79	4	32.71	32.74	-3.6	14,896	-0.02%
2021/03/12	0.2	32.42	3.3	32.39	32.43	-3.1	15,119	-0.02%
2021/03/11	11.1	32.22	0	0.00	32.33	11.1	15,393	0.07%
2021/03/10	10.1	32.10	6.4	32.16	32.10	3.7	15,574	0.02%
2021/03/09	0.8	32.03	0	0.00	32.00	0.8	15,641	0.01%
2021/03/08	1.6	31.97	17	31.91	32.00	-15.4	15,766	-0.10%
2021/03/05	0.1	31.90	12	31.62	31.80	-11.9	15,693	-0.08%
2021/03/04	3.2	31.79	0	0.00	31.80	3.2	15,709	0.02%
2021/03/03	0.6	31.98	0	0.00	31.93	0.6	15,785	0.00%
2021/03/02	2.4	32.04	1	32.03	31.90	1.4	15,732	0.01%
2021/02/26	4.1	31.92	2	31.91	31.90	2.1	15,774	0.01%
2021/02/25	3.2	31.99	21.2	31.95	32.01	-18	15,760	-0.11%
2021/02/24	22.1	31.82	27	31.81	31.80	-4.9	15,763	-0.03%
2021/02/23	5.2	31.69	7	31.63	31.80	-1.8	15,634	-0.01%
2021/02/22	1.8	31.45	13	31.49	31.50	-11.2	15,506	-0.07%
2021/02/19	2.6	31.03	0	0.00	31.12	2.6	15,365	0.02%
2021/02/18	12.5	31.00	4	31.13	31.13	8.5	15,500	0.05%
2021/02/17	21	30.98	7	30.98	31.00	14	15,543	0.09%
2021/02/05	5.1	30.59	0	0.00	30.55	5.1	15,356	0.03%
2021/02/04	2.1	30.49	2	30.57	30.51	0.1	15,473	0.00%
2021/02/03	0.2	30.56	0.3	30.56	30.51	-0.1	15,563	0.00%
2021/02/02	0.6	30.51	0	0.00	30.50	0.6	15,854	0.00%
2021/02/01	5.2	30.24	7	30.04	30.25	-1.8	16,075	-0.01%
2021/01/29	3	30.42	1	30.51	30.26	2	16,246	0.01%
2021/01/28	1.1	30.65	1	30.70	30.72	0.1	16,201	0.00%
2021/01/27	0.5	30.96	22.1	30.95	30.95	-21.6	16,259	-0.13%
2021/01/26	0.1	30.70	6.6	30.61	30.68	-6.5	16,164	-0.04%
2021/01/25	3.4	30.72	6.1	30.55	30.83	-2.8	16,491	-0.02%
2021/01/22	1.7	30.37	2	30.40	30.53	-0.3	16,841	0.00%
2021/01/21	18.1	30.28	1	30.24	30.30	17.1	17,518	0.10%
2021/01/20	5	30.38	5	30.29	30.25	0	19,146	0.00%
2021/01/19	5.7	30.72	42.2	30.76	30.74	-36.5	19,403	-0.19%
2021/01/18	3.8	30.52	0	0.00	30.61	3.8	19,634	0.02%
2021/01/15	2.4	30.85	2	30.93	30.79	0.4	19,548	0.00%
2021/01/14	3.1	30.95	120	30.96	30.92	-116.9	19,520	-0.60%	大賣/鉅額交易
2021/01/13	2.1	30.57	15	30.63	30.69	-12.9	19,429	-0.07%
2021/01/12	2	30.54	7	30.45	30.35	-5	19,254	-0.03%
2021/01/11	0.9	30.65	3	30.51	30.61	-2.1	19,281	-0.01%
2021/01/08	4.5	30.33	11.7	30.35	30.46	-7.2	19,283	-0.04%
2021/01/07	10.8	30.16	14	30.17	30.22	-3.2	19,236	-0.02%
2021/01/06	2.2	30.04	42	30.10	30.00	-39.8	18,861	-0.21%
2021/01/05	0.9	30.01	8	29.98	30.02	-7.1	18,702	-0.04%
2021/01/04	1.9	29.96	8	29.95	29.94	-6.1	18,639	-0.03%
2020/12/31	1.2	29.80	18.1	29.93	29.95	-16.9	18,552	-0.09%
2020/12/30	4.1	29.67	20	29.70	29.78	-15.9	18,338	-0.09%
2020/12/29	0	29.71	1	29.69	29.67	-1	18,326	-0.01%
2020/12/28	0.3	29.79	6.1	29.66	29.75	-5.8	18,329	-0.03%
2020/12/25	6.1	29.52	5	29.51	29.51	1.1	18,165	0.01%
2020/12/24	3.7	29.48	2	29.49	29.48	1.7	18,085	0.01%
2020/12/23	5	29.38	21	29.38	29.42	-16	18,156	-0.09%
2020/12/22	11.6	29.46	3	29.44	29.43	8.6	18,606	0.05%
2020/12/21	6.1	29.49	4	29.54	29.60	2.1	19,258	0.01%
2020/12/18	6.6	29.63	1.7	29.62	29.61	5	19,328	0.03%
2020/12/17	4.2	29.63	13	29.62	29.66	-8.8	19,561	-0.04%
2020/12/16	3.4	29.67	2.1	29.65	29.80	1.3	19,561	0.01%
2020/12/15	5.6	29.66	25	29.62	29.51	-19.4	19,488	-0.10%
2020/12/14	5.4	29.84	1.7	29.83	29.82	3.7	19,302	0.02%
2020/12/11	12.8	29.86	2	29.83	29.81	10.8	19,359	0.06%
2020/12/10	7.2	29.93	12.1	30.02	29.94	-4.9	19,265	-0.03%
2020/12/09	3.5	30.12	29.1	30.08	30.14	-25.6	19,097	-0.13%
2020/12/08	6.9	29.90	10.1	29.91	29.90	-3.2	18,695	-0.02%
2020/12/07	11.2	29.86	44.2	29.79	29.85	-33	18,414	-0.18%
2020/12/04	5.7	29.64	10.6	29.60	29.68	-4.9	18,251	-0.03%
2020/12/03	5.2	29.49	3.6	29.51	29.45	1.6	18,137	0.01%
2020/12/02	1.1	29.46	5.3	29.38	29.44	-4.2	18,138	-0.02%
2020/12/01	0	29.40	2	29.33	29.35	-2	18,131	-0.01%
2020/11/30	3.2	29.41	6.4	29.41	29.35	-3.2	18,213	-0.02%
2020/11/27	0.6	29.28	3.5	29.26	29.32	-2.9	18,098	-0.02%
2020/11/26	11.1	29.10	0	0.00	29.15	11.1	18,010	0.06%
2020/11/25	5.4	29.10	0	0.00	29.01	5.4	18,006	0.03%
2020/11/24	7.5	29.14	2.5	29.12	29.11	5	17,904	0.03%
2020/11/23	6.9	29.12	29.9	29.13	29.14	-23.1	17,841	-0.13%
2020/11/20	13.2	28.84	0	0.00	28.88	13.2	17,893	0.07%
2020/11/19	26.3	28.87	0	0.00	28.86	26.3	18,118	0.15%
2020/11/18	13	28.86	0.1	28.89	28.90	12.9	18,250	0.07%
2020/11/17	9.3	28.82	12	28.89	28.81	-2.7	18,455	-0.01%
2020/11/16	19.6	28.79	4	28.76	28.80	15.6	19,178	0.08%
2020/11/13	7.1	28.46	22	28.42	28.53	-14.9	18,963	-0.08%
2020/11/12	33.2	28.47	0	0.00	28.40	33.2	18,920	0.18%
2020/11/11	38.5	28.32	2	28.45	28.50	36.5	18,920	0.19%
2020/11/10	30.3	28.31	14	28.36	28.29	16.3	18,893	0.09%
2020/11/09	11.5	28.43	5	28.40	28.40	6.5	18,592	0.04%
2020/11/06	12	28.20	3	28.20	28.19	9	18,420	0.05%
2020/11/05	8.8	28.12	0	0.00	28.12	8.8	18,259	0.05%
2020/11/04	8.3	28.02	7	28.01	28.05	1.3	18,240	0.01%
2020/11/03	6.1	27.97	1	27.92	28.01	5.1	18,058	0.03%
2020/11/02	22	27.72	1	27.65	27.72	21	17,951	0.12%
2020/10/30	29.1	27.91	2	27.88	27.80	27.1	17,737	0.15%
2020/10/29	55	27.93	3.4	27.93	27.98	51.6	17,214	0.30%
2020/10/28	54.2	28.28	4	28.26	28.19	50.2	16,451	0.31%
2020/10/27	20.1	29.66	39	29.66	29.69	-18.9	14,985	-0.13%
2020/10/26	31	29.68	8	29.74	29.69	23	14,571	0.16%
2020/10/23	25.5	29.60	5	29.63	29.63	20.5	14,243	0.14%
2020/10/22	2.2	29.54	0	0.00	29.59	2.2	14,252	0.02%
2020/10/21	10.2	29.60	0	0.00	29.59	10.2	14,117	0.07%
2020/10/20	41.1	29.61	4	29.61	29.64	37.1	13,965	0.27%
2020/10/19	8.6	29.65	0	0.00	29.64	8.6	14,347	0.06%
2020/10/16	12.2	29.58	1	29.61	29.56	11.2	14,557	0.08%
2020/10/15	9.4	29.63	2	29.74	29.69	7.4	14,581	0.05%
2020/10/14	2	29.75	15.1	29.76	29.74	-13.1	14,485	-0.09%
2020/10/13	2	29.67	5.7	29.71	29.71	-3.7	14,504	-0.03%
2020/10/12	16.4	29.73	1	29.76	29.74	15.4	14,442	0.11%
2020/10/08	3	29.71	26	29.74	29.76	-23	14,174	-0.16%
2020/10/07	2	29.64	0	0.00	29.65	2	14,166	0.01%
2020/10/06	17	29.63	21	29.65	29.68	-4	14,217	-0.03%
2020/10/05	1.2	29.47	4	29.43	29.45	-2.8	14,385	-0.02%
2020/09/30	2.1	29.44	3	29.47	29.48	-0.9	14,532	-0.01%
2020/09/29	1.1	29.46	2	29.31	29.40	-0.9	15,005	-0.01%
2020/09/28	0.1	29.43	6	29.29	29.38	-5.9	15,348	-0.04%
2020/09/25	34.1	28.84	3	28.85	28.90	31.1	15,839	0.20%
2020/09/24	16.6	29.11	2	29.12	29.06	14.6	15,657	0.09%
2020/09/23	14.1	29.70	0	0.00	29.70	14.1	15,278	0.09%
2020/09/22	19	29.79	0	0.00	29.80	19	15,424	0.12%
2020/09/21	3.2	30.09	0	0.00	30.03	3.2	15,180	0.02%
2020/09/18	10.5	30.12	6	30.09	30.20	4.5	15,272	0.03%
2020/09/17	1	30.26	0.4	30.26	30.23	0.6	15,304	0.00%
2020/09/16	0.4	30.28	3	30.25	30.25	-2.6	15,278	-0.02%
2020/09/15	0.3	30.15	4	30.15	30.10	-3.7	15,251	-0.02%
2020/09/14	2.2	29.97	7	29.95	29.98	-4.8	15,378	-0.03%
2020/09/11	0.1	29.85	57	29.76	29.75	-56.9	15,516	-0.37%
2020/09/10	2.2	29.87	0.1	30.00	29.85	2.1	15,677	0.01%
2020/09/09	21	29.67	5	29.60	29.85	16	15,903	0.10%
2020/09/08	17	29.94	4	29.95	29.97	13	15,932	0.08%
2020/09/07	12.2	30.00	11	30.12	29.96	1.2	16,173	0.01%
2020/09/04	15.1	30.00	0	0.00	30.09	15.1	16,345	0.09%
2020/09/03	20	30.25	10	30.35	30.25	10	16,346	0.06%
2020/09/02	3.4	30.11	22.5	30.14	30.14	-19.1	16,374	-0.12%
2020/09/01	9	30.05	9	30.05	30.06	0	16,665	0.00%
2020/08/31	12	30.17	0	0.00	30.16	12	16,971	0.07%
2020/08/28	15	30.22	1	30.18	30.24	14	17,226	0.08%
2020/08/27	25.1	30.36	0	0.00	30.33	25.1	17,715	0.14%
2020/08/26	34.3	30.35	1	30.41	30.43	33.3	17,808	0.19%
2020/08/25	10.7	30.40	16	30.39	30.44	-5.3	17,900	-0.03%
2020/08/24	12.9	30.09	6	30.12	30.14	6.9	17,717	0.04%
2020/08/21	11	30.05	2	30.00	30.11	9	17,747	0.05%
2020/08/20	26	29.75	4	29.76	29.79	22	17,584	0.13%
2020/08/19	8.2	31.03	5	30.90	30.77	3.2	17,106	0.02%
2020/08/18	2.1	30.84	0	0.00	30.90	2.1	17,222	0.01%
2020/08/17	2.3	30.95	2.1	30.94	30.96	0.2	17,405	0.00%
2020/08/14	1.8	30.56	0.5	30.63	30.63	1.3	17,515	0.01%
2020/08/13	1.1	30.32	1	30.33	30.32	0.1	17,551	0.00%
2020/08/12	1.2	30.23	11	30.21	30.22	-9.8	17,670	-0.06%
2020/08/11	4.1	30.53	1	30.47	30.35	3.1	17,800	0.02%
2020/08/10	3.2	30.74	1	30.57	30.60	2.2	17,852	0.01%
2020/08/07	0	30.66	0	0.00	30.65	0	17,963	0.00%
2020/08/06	4.2	30.71	7	30.73	30.70	-2.8	18,123	-0.02%
2020/08/05	1.6	30.50	5	30.47	30.62	-3.4	18,150	-0.02%
2020/08/04	8.3	30.04	0.6	30.15	30.17	7.7	18,066	0.04%
2020/08/03	1.9	30.07	12.9	30.04	30.01	-11	18,203	-0.06%
2020/07/31	2	30.07	25	30.12	30.24	-23	18,362	-0.13%
2020/07/30	4.3	29.83	8.3	29.82	29.99	-4	18,199	-0.02%
2020/07/29	1.8	29.64	1	29.77	29.62	0.8	18,290	0.00%
2020/07/28	9	29.69	7.7	29.68	29.46	1.3	18,589	0.01%
2020/07/27	3	29.88	1	29.84	29.84	2	18,958	0.01%
2020/07/24	2.2	30.07	12	30.14	29.85	-9.8	19,177	-0.05%
2020/07/23	4.2	30.10	34.7	30.11	30.17	-30.6	19,226	-0.16%
2020/07/22	1.3	29.94	15	29.95	29.97	-13.7	19,001	-0.07%
2020/07/21	0	29.78	4	29.82	29.84	-4	18,618	-0.02%
2020/07/20	2.2	29.52	8	29.47	29.55	-5.8	18,471	-0.03%
2020/07/17	1.1	29.60	4	29.65	29.59	-2.9	18,517	-0.02%
2020/07/16	1.9	29.61	29	29.66	29.63	-27.1	18,912	-0.14%
2020/07/15	4.2	29.54	33	29.67	29.53	-28.8	19,020	-0.15%
2020/07/14	1	29.65	32	29.59	29.58	-31	19,474	-0.16%
2020/07/13	0.4	29.65	16	29.62	29.65	-15.6	19,664	-0.08%
2020/07/10	32.6	29.74	60.3	29.64	29.52	-27.7	20,111	-0.14%
2020/07/09	7	29.86	19	29.92	29.74	-12	20,149	-0.06%
2020/07/08	1.1	29.66	22	29.75	29.72	-20.9	20,104	-0.10%
2020/07/07	6.1	29.52	14	29.67	29.43	-7.9	19,758	-0.04%
2020/07/06	11.8	29.59	38.5	29.74	29.83	-26.7	19,831	-0.13%
2020/07/03	3.4	29.32	21	29.33	29.33	-17.6	19,848	-0.09%
2020/07/02	2.2	29.05	17	29.00	29.09	-14.8	19,919	-0.07%
2020/07/01	3.6	28.85	26.5	28.85	28.79	-22.9	19,835	-0.12%
2020/06/30	11.1	28.52	13	28.56	28.56	-1.9	19,720	-0.01%
2020/06/29	3.6	28.44	33	28.50	28.51	-29.4	19,944	-0.15%
2020/06/24	44.5	28.58	11	28.55	28.54	33.5	20,125	0.17%
2020/06/23	74.6	28.54	3	28.56	28.54	71.6	20,752	0.34%
2020/06/22	0	28.55	2	28.54	28.48	-2	21,173	-0.01%
2020/06/19	4.2	28.70	6	28.58	28.56	-1.8	21,935	-0.01%
2020/06/18	5.6	28.52	3	28.53	28.55	2.6	22,217	0.01%
2020/06/17	3.6	28.46	4	28.45	28.46	-0.4	22,778	0.00%
2020/06/16	2.6	28.41	36	28.45	28.45	-33.4	23,966	-0.14%
2020/06/15	6	28.28	2	28.30	28.13	4	25,896	0.02%
2020/06/12	29.2	27.96	7	28.03	28.29	22.2	26,870	0.08%
2020/06/11	6.1	28.69	60	28.61	28.43	-53.9	28,066	-0.19%
2020/06/10	13.6	28.83	4	28.81	28.86	9.6	29,208	0.03%
2020/06/09	4	28.84	15	28.81	28.84	-11	31,585	-0.03%
2020/06/08	6.3	28.91	15.1	28.88	28.88	-8.8	33,932	-0.03%
2020/06/05	5.4	28.79	17	28.79	28.80	-11.6	34,209	-0.03%
2020/06/04	16.1	28.66	7	28.64	28.67	9.1	34,954	0.03%
2020/06/03	10.6	28.41	24	28.47	28.48	-13.4	36,194	-0.04%
2020/06/02	0	28.18	7	28.19	28.17	-7	36,074	-0.02%
2020/06/01	5.7	28.01	21	28.01	28.05	-15.3	36,099	-0.04%
2020/05/29	15	27.81	0	0.00	27.86	15	36,125	0.04%
2020/05/28	11.1	27.94	9	27.95	27.90	2.1	36,417	0.01%
2020/05/27	5.7	27.86	1	27.91	27.85	4.7	36,930	0.01%
2020/05/26	1.5	27.84	17	27.81	27.82	-15.5	37,686	-0.04%
2020/05/25	2.6	27.47	3	27.46	27.50	-0.4	37,769	0.00%
2020/05/22	12	27.59	2	27.54	27.45	10	37,724	0.03%
2020/05/21	4	27.63	3	27.61	27.63	1	37,673	0.00%
2020/05/20	11.1	27.49	7	27.50	27.48	4.1	37,414	0.01%
2020/05/19	5.2	27.43	0	0.00	27.43	5.2	37,371	0.01%
2020/05/18	9.4	27.35	4	27.21	27.25	5.4	37,373	0.01%
2020/05/15	2.4	27.38	2	27.43	27.43	0.4	37,286	0.00%
2020/05/14	10	27.55	34	27.64	27.48	-24	37,309	-0.06%
2020/05/13	5.1	27.61	2	27.66	27.75	3.1	37,221	0.01%
2020/05/12	27.2	27.55	37	27.54	27.55	-9.8	37,202	-0.03%
2020/05/11	5.3	27.67	12.2	27.64	27.66	-6.9	37,225	-0.02%
2020/05/08	1.1	27.49	1	27.52	27.50	0.1	37,125	0.00%
2020/05/07	0.2	27.45	16	27.34	27.40	-15.8	37,179	-0.04%
2020/05/06	6	27.35	0	0.00	27.32	6	37,098	0.02%
2020/05/05	2.8	27.27	4.2	27.33	27.33	-1.4	37,146	0.00%
2020/05/04	14.2	26.96	6	27.01	27.09	8.2	37,105	0.02%
2020/04/30	5.5	27.43	26	27.42	27.46	-20.5	36,925	-0.06%
2020/04/29	4.7	27.09	18	27.05	27.07	-13.3	37,079	-0.04%
2020/04/28	9	26.91	5	26.90	26.91	4	37,392	0.01%
2020/04/27	3.6	26.71	1	26.80	26.79	2.6	39,171	0.01%
2020/04/24	8.5	26.34	1	26.33	26.33	7.5	38,889	0.02%
2020/04/23	24.2	26.32	4	26.33	26.34	20.2	38,981	0.05%
2020/04/22	17.3	25.90	10	25.94	26.23	7.3	38,900	0.02%
2020/04/21	19.5	26.30	50	26.19	26.10	-30.5	38,703	-0.08%
2020/04/20	15.2	26.51	4	26.54	26.60	11.2	38,276	0.03%
2020/04/17	82	26.73	101	26.69	26.50	-19	38,143	-0.05%	大賣/
2020/04/16	84.5	26.38	73	26.42	26.44	11.5	37,641	0.03%
2020/04/15	19.2	26.40	16	26.35	26.47	3.2	37,489	0.01%
2020/04/14	37.2	25.94	98	25.97	26.05	-60.8	37,155	-0.16%
2020/04/13	6.2	25.72	33	25.70	25.68	-26.8	37,244	-0.07%
2020/04/10	17.3	25.70	0	0.00	25.73	17.3	37,181	0.05%
2020/04/09	31	25.78	14	25.69	25.65	17	37,221	0.05%
2020/04/08	42.3	25.40	59	25.49	25.77	-16.7	36,867	-0.05%
2020/04/07	56	25.21	69.1	25.21	25.22	-13.1	36,353	-0.04%
2020/04/06	38.3	24.72	50	24.68	24.84	-11.7	36,110	-0.03%
2020/04/01	12.1	24.51	1	24.55	24.52	11.1	35,797	0.03%
2020/03/31	9	24.51	26	24.42	24.49	-17	35,582	-0.05%
2020/03/30	10.3	24.00	23	24.19	24.32	-12.7	35,350	-0.04%
2020/03/27	26	24.67	33	24.66	24.35	-7	35,016	-0.02%
2020/03/26	29.5	24.15	171	24.24	24.26	-141.5	34,321	-0.41%	大賣/鉅額交易
2020/03/25	28.1	24.24	42.1	24.29	24.09	-14	33,888	-0.04%
2020/03/24	64.1	23.28	92	23.41	23.38	-27.9	33,068	-0.08%
2020/03/23	39.1	22.49	12	22.47	22.49	27.1	32,600	0.08%
2020/03/20	228	22.60	34	22.85	23.28	194	31,861	0.61%	大買/鉅額交易
2020/03/19	189.6	22.28	32	22.43	21.85	157.6	30,566	0.52%	大買/鉅額交易
2020/03/18	127	23.57	32	23.56	23.29	95	28,445	0.33%	大買/
2020/03/17	120.1	23.72	20.1	23.96	23.67	99.9	27,264	0.37%	大買/
2020/03/16	53.7	24.73	66	24.70	24.41	-12.3	25,639	-0.05%
2020/03/13	137.7	24.36	58	24.33	25.29	79.7	24,153	0.33%	大買/
2020/03/12	188.1	26.00	4.1	26.15	25.93	184	21,637	0.85%	大買/鉅額交易
2020/03/11	40.1	27.12	5	27.31	26.97	35.1	19,241	0.18%
2020/03/10	57.9	26.88	4	26.90	27.25	53.9	18,794	0.29%
2020/03/09	40.1	27.30	0	0.00	27.25	40.1	17,707	0.23%
2020/03/06	15	27.83	0	0.00	27.88	15	16,214	0.09%
2020/03/05	2.2	28.02	2	28.05	28.10	0.2	16,065	0.00%
2020/03/04	16	27.85	0	0.00	27.86	16	16,235	0.10%
2020/03/03	11	27.99	1	28.12	27.93	10	15,926	0.06%
2020/03/02	38.1	27.33	12	27.63	27.75	26.1	15,541	0.17%
2020/02/27	13.4	27.98	2.2	28.12	27.90	11.2	14,821	0.08%
2020/02/26	18	28.41	0	0.00	28.30	18	13,985	0.13%
2020/02/25	9.3	28.50	7	28.59	28.67	2.3	13,480	0.02%
2020/02/24	21.6	28.65	2	28.67	28.70	19.6	13,484	0.15%
2020/02/21	7	28.89	3	28.96	28.90	4	13,361	0.03%
2020/02/20	1.6	29.02	0	0.00	28.93	1.6	13,388	0.01%
2020/02/19	1.6	28.97	4	28.90	28.96	-2.4	13,416	-0.02%
2020/02/18	2	28.77	42	28.90	28.80	-40	13,342	-0.30%
2020/02/17	5.1	28.70	3	28.76	28.80	2.1	13,204	0.02%
2020/02/14	2.1	28.73	15	28.72	28.79	-12.9	13,043	-0.10%
2020/02/13	3.1	28.70	10	28.68	28.64	-6.9	12,980	-0.05%
2020/02/12	1.2	28.56	12.3	28.51	28.56	-11.1	13,444	-0.08%
2020/02/11	9	28.29	8	28.30	28.34	1	13,351	0.01%
2020/02/10	19.3	27.98	0	0.00	28.14	19.3	13,445	0.14%
2020/02/07	29	28.27	6	28.29	28.23	23	13,453	0.17%
2020/02/06	0.3	28.49	2	28.40	28.44	-1.7	13,474	-0.01%
2020/02/05	1.2	28.07	26	28.10	28.08	-24.8	13,426	-0.18%
2020/02/04	18	27.95	8	27.95	28.12	10	13,381	0.07%
2020/02/03	60.2	27.40	33	27.19	27.74	27.2	13,397	0.20%
2020/01/31	31	27.89	20	27.83	27.92	11	12,821	0.09%
2020/01/30	156	27.78	17	27.75	27.70	139	12,492	1.11%	大買/鉅額交易
2020/01/20	3.4	29.21	8.3	29.20	29.19	-4.9	10,664	-0.05%
2020/01/17	1	29.16	12	29.17	29.16	-11	10,913	-0.10%
2020/01/16	9.5	29.07	1	29.09	29.10	8.5	11,189	0.08%
2020/01/15	6	29.03	1	29.04	29.01	5	12,641	0.04%
2020/01/14	2.1	28.99	2.1	29.00	29.02	0	13,051	0.00%
2020/01/13	0.4	28.89	1	28.84	28.84	-0.6	13,473	0.00%
2020/01/10	3.8	28.70	26	28.72	28.69	-22.2	13,569	-0.16%
2020/01/09	5.2	28.69	4	28.70	28.70	1.2	13,606	0.01%
2020/01/08	90	28.46	72	28.47	28.50	18	13,583	0.13%
2020/01/07	26.2	28.73	4	28.62	28.69	22.2	13,478	0.16%
2020/01/06	58.6	28.99	85	28.98	28.96	-26.4	13,221	-0.20%
2020/01/03	55	29.19	64	29.21	29.18	-9	13,373	-0.07%
2020/01/02	64.2	29.06	38.1	29.00	29.09	26.1	13,410	0.19%
2019/12/31	22	28.97	42	28.95	28.97	-20	13,889	-0.14%
2019/12/30	30.5	29.01	15	28.99	29.00	15.5	13,762	0.11%
2019/12/27	0.2	28.91	1	28.91	28.90	-0.8	13,551	-0.01%
2019/12/26	7	28.87	25	28.86	28.86	-18	13,505	-0.13%
2019/12/25	22	28.82	10	28.87	28.83	12	13,511	0.09%
2019/12/24	19.7	28.74	8	28.74	28.74	11.7	13,535	0.09%
2019/12/23	3	28.72	21	28.74	28.72	-18	13,547	-0.13%
2019/12/20	10.7	28.77	16	28.79	28.80	-5.3	13,527	-0.04%
2019/12/19	11.2	28.71	11	28.69	28.69	0.2	13,545	0.00%
2019/12/18	0.1	28.78	12	28.77	28.77	-11.9	13,651	-0.09%
2019/12/17	4.2	28.65	4.7	28.67	28.71	-0.4	13,549	0.00%
2019/12/16	2.8	28.57	3	28.60	28.57	-0.2	13,469	0.00%
2019/12/13	16.9	28.44	27	28.42	28.37	-10.1	13,377	-0.08%
2019/12/12	2.4	28.32	2	28.32	28.31	0.4	13,384	0.00%
2019/12/11	0	28.27	0	0.00	28.21	0	13,328	0.00%
2019/12/10	7.2	28.18	11	28.14	28.14	-3.8	13,446	-0.03%
2019/12/09	1.2	28.21	29	28.20	28.21	-27.8	13,528	-0.21%
2019/12/06	11.3	28.15	0	0.00	28.13	11.3	13,516	0.08%
2019/12/05	0.4	28.08	19	28.04	28.03	-18.6	13,450	-0.14%
2019/12/04	1.1	27.87	0	0.00	27.88	1.1	13,511	0.01%
2019/12/03	11.7	27.79	1	27.65	27.92	10.7	13,692	0.08%
2019/12/02	30.1	27.63	23	27.61	27.65	7.1	13,797	0.05%
2019/11/29	49	27.82	54	27.86	27.75	-5	13,635	-0.04%
2019/11/28	6.4	28.02	2	28.01	28.03	4.4	13,452	0.03%
2019/11/27	5.3	28.04	1	28.01	28.04	4.3	13,666	0.03%
2019/11/26	2.4	28.06	0	0.00	28.06	2.4	13,631	0.02%
2019/11/25	2	28.01	0	0.00	27.99	2	13,586	0.01%
2019/11/22	10.1	28.02	0	0.00	28.01	10.1	13,516	0.07%
2019/11/21	10	27.90	6	27.98	28.00	4	13,703	0.03%
2019/11/20	5	28.08	2	28.12	28.09	3	13,558	0.02%
2019/11/19	8.2	28.10	0	0.00	28.14	8.2	13,536	0.06%
2019/11/18	19.4	28.03	2	27.98	28.05	17.4	13,457	0.13%
2019/11/15	32.6	27.92	1	27.94	27.88	31.6	13,347	0.24%
2019/11/14	14.4	27.81	0	0.00	27.83	14.4	13,300	0.11%
2019/11/13	34	27.73	3.7	27.79	27.79	30.3	13,284	0.23%
2019/11/12	3	27.70	6	27.71	27.74	-3	13,309	-0.02%
2019/11/11	51.2	27.53	0	0.00	27.50	51.2	13,273	0.39%
2019/11/08	0.2	27.93	6	27.90	27.88	-5.8	12,640	-0.05%
2019/11/07	21	27.82	0	0.00	27.80	21	12,608	0.17%
2019/11/06	32	27.93	0.1	28.00	27.93	31.9	12,524	0.25%
2019/11/05	14.2	28.01	2	27.99	28.03	12.2	12,445	0.10%
2019/11/04	6.2	27.79	7	27.82	27.84	-0.9	12,571	-0.01%
2019/11/01	4.1	27.54	0	0.00	27.63	4.1	12,668	0.03%
2019/10/31	41	27.60	2	27.60	27.58	39	12,802	0.30%
2019/10/30	12	27.61	1	27.63	27.65	11	12,593	0.09%
2019/10/29	27	27.62	4	27.59	27.62	23	12,476	0.18%
2019/10/28	5	27.70	0	0.00	27.70	5	12,149	0.04%
2019/10/25	8.1	27.71	1	27.77	27.60	7.1	11,944	0.06%
2019/10/24	41	27.60	1	27.60	27.65	40	11,625	0.34%
2019/10/23	95.1	27.51	2	27.50	27.54	93.1	11,355	0.82%
2019/10/22	21	29.02	23	29.01	29.03	-2	9,885	-0.02%
2019/10/21	7.4	28.95	1.5	28.94	28.95	6	9,478	0.06%
2019/10/18	1	28.79	5	28.85	28.82	-4	8,991	-0.04%
2019/10/17	10	28.65	2	28.61	28.70	8	8,831	0.09%
2019/10/16	2.1	28.45	5.2	28.52	28.51	-3.1	8,735	-0.04%
2019/10/15	8	28.47	0	0.00	28.45	8	8,666	0.09%
2019/10/14	25.5	28.53	2	28.54	28.52	23.5	8,593	0.27%
2019/10/09	21	28.30	0	0.00	28.28	21	8,581	0.24%
2019/10/08	5	28.45	1	28.45	28.44	4	8,493	0.05%
2019/10/07	26.2	28.41	0	0.00	28.42	26.2	8,511	0.31%
2019/10/04	6.1	28.13	3.3	28.12	28.14	2.8	7,917	0.04%
2019/10/03	1	28.05	0	0.00	28.12	1	7,926	0.01%
2019/10/02	1	28.14	12	28.11	28.17	-11	7,930	-0.14%
2019/10/01	0.4	28.21	8	28.14	28.18	-7.6	8,004	-0.10%
2019/09/27	3	27.91	6	27.90	27.88	-3	7,986	-0.04%
2019/09/26	5	28.26	0.2	28.20	28.15	4.8	7,928	0.06%
2019/09/25	1	28.19	1	28.19	28.20	0	7,983	0.00%
2019/09/24	10.4	28.13	0	0.00	28.33	10.4	8,100	0.13%
2019/09/23	5	28.12	6	28.03	28.12	-1	8,000	-0.01%
2019/09/20	0.1	28.00	3	27.99	27.98	-2.9	7,850	-0.04%
2019/09/19	5.2	27.97	8	27.98	27.97	-2.8	7,861	-0.04%
2019/09/18	1	28.02	2	28.02	28.05	-1	7,862	-0.01%
2019/09/17	1.5	28.00	1	28.00	28.00	0.5	7,859	0.01%
2019/09/16	1.2	27.97	5	27.96	27.94	-3.8	7,809	-0.05%
2019/09/12	1.2	27.95	9	27.98	27.92	-7.8	7,861	-0.10%
2019/09/11	0	0.00	10	27.88	27.81	-10	7,833	-0.13%
2019/09/10	0.3	27.77	4	27.73	27.74	-3.8	7,725	-0.05%
2019/09/09	0	0.00	1	27.95	27.77	-1	7,727	-0.01%
2019/09/06	1.3	27.86	8.4	27.88	27.83	-7.1	7,701	-0.09%
2019/09/05	14.2	27.76	12.1	27.76	27.71	2.1	7,572	0.03%
2019/09/04	0.2	27.54	31	27.51	27.54	-30.8	7,409	-0.42%
2019/09/03	9	27.41	15.4	27.50	27.40	-6.4	7,314	-0.09%
2019/09/02	0.6	27.45	20	27.45	27.44	-19.4	7,237	-0.27%
2019/08/30	11.5	27.24	13	27.23	27.25	-1.5	7,220	-0.02%
2019/08/29	0	27.05	0	0.00	27.00	0	7,036	0.00%
2019/08/28	2.1	26.98	0	0.00	26.97	2.1	7,116	0.03%
2019/08/27	2.3	26.99	0	0.00	26.96	2.3	7,234	0.03%
2019/08/26	2	26.90	0	0.00	26.88	2	7,350	0.03%
2019/08/22	2.1	27.07	13	27.13	27.02	-10.9	7,477	-0.15%
2019/08/21	2	27.09	0	0.00	27.05	2	7,546	0.03%
2019/08/20	0	27.10	2	27.06	27.07	-2	7,787	-0.03%
2019/08/19	2	27.00	2	27.01	27.03	0	8,017	0.00%
2019/08/16	0.2	27.00	40	26.84	26.95	-39.8	8,497	-0.47%
2019/08/15	3	26.76	0.1	26.90	26.82	2.9	8,632	0.03%
2019/08/14	0.1	26.98	20	26.96	26.93	-19.9	8,821	-0.23%
2019/08/13	6	26.74	0	0.00	26.76	6	9,037	0.07%
2019/08/12	3	26.85	0	0.00	26.90	3	9,379	0.03%
2019/08/08	2	26.55	2	26.54	26.56	0	9,580	0.00%
2019/08/07	6	26.50	7	26.53	26.43	-1	9,640	-0.01%
2019/08/06	21	26.11	1	26.30	26.52	20	9,836	0.20%
2019/08/05	3.4	26.76	3	26.75	26.60	0.4	9,910	0.00%
2019/08/02	2	26.83	0	0.00	26.85	2	9,881	0.02%
2019/08/01	4	27.13	11	27.10	27.10	-7	9,867	-0.07%
2019/07/31	0.1	27.22	2	27.20	27.20	-1.9	9,844	-0.02%
2019/07/30	0	27.34	0	0.00	27.29	0	9,832	0.00%
2019/07/29	1.3	27.37	0	0.00	27.37	1.3	9,985	0.01%
2019/07/26	1	27.40	0.1	27.44	27.40	0.9	10,002	0.01%
2019/07/25	0.5	27.48	6	27.39	27.47	-5.5	9,973	-0.05%
2019/07/24	0.6	27.30	14.3	27.34	27.28	-13.7	9,839	-0.14%
2019/07/23	0	0.00	10	27.23	27.24	-10	9,743	-0.10%
2019/07/22	2	27.11	2.8	27.11	27.11	-0.7	9,640	-0.01%
2019/07/19	0	27.10	2	27.12	27.06	-2	9,632	-0.02%
2019/07/18	2	27.09	2	27.08	27.06	0	9,668	0.00%
2019/07/17	6	27.15	1	27.15	27.14	5	9,614	0.05%
2019/07/16	0.1	27.28	0	0.00	27.26	0.1	9,616	0.00%
2019/07/15	3.3	27.20	12	27.16	27.21	-8.7	9,580	-0.09%
2019/07/12	6.6	27.19	8	27.18	27.16	-1.4	9,519	-0.02%
2019/07/11	0.1	27.14	5	27.18	27.11	-4.9	9,417	-0.05%
2019/07/10	0	0.00	60	26.95	26.95	-60	9,359	-0.64%
2019/07/09	1	26.86	5	26.87	26.87	-4	9,354	-0.04%
2019/07/08	10	27.03	2	27.01	26.96	8	9,386	0.09%
2019/07/05	2.3	26.99	12	27.04	26.99	-9.7	9,410	-0.10%
2019/07/04	0.1	26.95	1	26.93	26.93	-0.9	9,405	-0.01%
2019/07/03	4	26.86	1	26.83	26.78	3	9,587	0.03%
2019/07/02	0.3	26.97	3	26.96	26.96	-2.7	9,637	-0.03%
2019/07/01	1	26.97	12	26.94	26.95	-11	9,701	-0.11%
2019/06/28	4.1	26.59	1	26.60	26.59	3.1	9,568	0.03%
2019/06/27	2.6	26.64	0	0.00	26.61	2.6	9,642	0.03%
2019/06/26	2	26.41	0	0.00	26.43	2	9,628	0.02%
2019/06/25	12	26.51	2	26.50	26.47	10	9,602	0.10%
2019/06/24	5.2	26.53	0	0.00	26.60	5.2	9,553	0.05%
2019/06/21	42	26.71	5	26.64	26.52	37	9,504	0.39%
2019/06/20	2	26.56	0	0.00	26.61	2	9,474	0.02%
2019/06/19	0.3	26.50	16	26.46	26.47	-15.7	9,490	-0.17%
2019/06/18	0	26.11	3	26.06	26.06	-3	9,486	-0.03%
2019/06/17	0.1	26.10	3	26.10	26.05	-2.9	9,491	-0.03%
2019/06/14	3	25.97	0	0.00	25.99	3	9,618	0.03%
2019/06/13	11	26.05	0	0.00	26.01	11	9,632	0.11%
2019/06/12	0.2	26.15	2	26.02	26.10	-1.8	9,561	-0.02%
2019/06/11	3	26.03	6	26.06	26.04	-3	9,520	-0.03%
2019/06/10	2	25.91	0	0.00	25.99	2	9,429	0.02%
2019/06/06	7	25.67	0	0.00	25.69	7	9,425	0.07%
2019/06/05	1	25.86	0.1	25.88	25.81	0.9	9,293	0.01%
2019/06/04	1	25.89	1	25.82	25.76	0	9,308	0.00%
2019/06/03	2	25.84	0	0.00	25.84	2	9,261	0.02%
2019/05/31	17.2	25.76	0	0.00	25.94	17.2	9,166	0.19%
2019/05/30	2	25.50	0	0.00	25.58	2	9,109	0.02%
2019/05/29	19	25.36	0	0.00	25.39	19	9,105	0.21%
2019/05/28	1	25.45	0	0.00	25.50	1	9,002	0.01%
2019/05/27	16	25.38	0	0.00	25.45	16	9,012	0.18%
2019/05/24	24	25.41	1	25.44	25.44	23	8,978	0.26%
2019/05/23	35	25.48	0	0.00	25.44	35	8,938	0.39%
2019/05/22	12	25.81	20	25.81	25.79	-8	8,554	-0.09%
2019/05/21	31	25.66	0	0.00	25.76	31	8,558	0.36%
2019/05/20	7	25.63	0	0.00	25.70	7	8,317	0.08%
2019/05/17	23	25.78	1	25.93	25.70	22	8,142	0.27%
2019/05/16	25.1	25.98	4	25.92	25.92	21.1	7,872	0.27%
2019/05/14	59	25.83	19	25.99	26.07	40	7,656	0.52%
2019/05/13	17	26.32	1	26.53	26.09	16	7,409	0.22%
2019/05/10	6	26.47	4	26.74	26.55	2	7,083	0.03%
2019/05/09	19	26.86	3	26.83	26.74	16	6,862	0.23%
2019/05/08	3	26.95	0	0.00	27.20	3	6,628	0.05%
2019/05/07	0.4	27.29	5	27.08	27.26	-4.6	6,768	-0.07%
2019/05/06	6	27.14	0	0.00	27.08	6	6,968	0.09%
2019/05/02	0	0.00	2.7	27.41	27.40	-2.7	6,805	-0.04%
2019/04/30	0.2	27.35	2	27.29	27.35	-1.8	6,847	-0.03%
2019/04/29	10.3	27.46	1	27.35	27.35	9.3	6,855	0.14%
2019/04/26	1.7	27.51	21	27.50	27.52	-19.3	6,893	-0.28%
2019/04/25	4.2	27.62	4	27.62	27.65	0.2	6,895	0.00%
2019/04/24	4.1	27.54	11	27.53	27.57	-6.9	6,904	-0.10%
2019/04/23	32	27.34	0	0.00	27.36	32	6,843	0.47%
2019/04/22	1.2	27.40	7	27.50	27.41	-5.8	6,833	-0.08%
2019/04/19	0.1	27.35	6	27.35	27.35	-5.9	6,797	-0.09%
2019/04/18	3	27.28	5	27.53	27.14	-2	6,739	-0.03%
2019/04/17	5.1	27.42	10	27.47	27.44	-4.9	6,701	-0.07%
2019/04/16	0.2	27.25	12	27.15	27.25	-11.8	6,569	-0.18%
2019/04/15	0.3	27.01	0.9	27.01	26.99	-0.6	6,395	-0.01%
2019/04/12	4	26.76	5	26.80	26.76	-1	6,639	-0.02%
2019/04/11	0.1	26.94	2	27.04	26.89	-1.9	6,849	-0.03%
2019/04/10	3.6	26.95	1	26.94	26.97	2.6	6,895	0.04%
2019/04/09	0	27.03	3	27.03	27.02	-3	6,835	-0.04%
2019/04/08	1.6	26.97	1	26.94	26.93	0.6	6,633	0.01%
2019/04/03	0	0.00	6	26.72	26.73	-6	6,721	-0.09%
2019/04/02	0.3	26.59	5	26.62	26.58	-4.7	6,770	-0.07%
2019/04/01	1	26.50	4	26.54	26.51	-3	6,747	-0.04%
2019/03/29	0.2	26.41	1	26.32	26.40	-0.9	6,645	-0.01%
2019/03/28	3	26.22	1	26.23	26.24	2	6,603	0.03%
2019/03/27	1	26.30	0	0.00	26.28	1	6,599	0.02%
2019/03/26	0.2	26.29	0	0.00	26.25	0.2	6,586	0.00%
2019/03/25	13	26.10	1	26.09	26.10	12	6,812	0.18%
2019/03/22	0.1	26.37	7.1	26.44	26.37	-7	6,765	-0.10%
2019/03/21	3.5	26.35	6	26.32	26.37	-2.6	6,637	-0.04%
2019/03/20	0	0.00	30	26.19	26.20	-30	6,477	-0.46%
2019/03/19	0.2	26.24	11	26.22	26.22	-10.8	6,474	-0.17%
2019/03/18	2	26.01	2	26.08	26.13	0	6,282	0.00%
2019/03/15	2	25.95	0	0.00	25.91	2	6,315	0.03%
2019/03/14	1	25.86	1	26.00	25.91	0	6,297	0.00%
2019/03/13	12	26.00	0	0.00	25.98	12	6,393	0.19%
2019/03/12	0	0.00	4.5	26.04	26.01	-4.5	6,406	-0.07%
2019/03/11	3.1	25.87	0	0.00	25.89	3.1	6,398	0.05%
2019/03/08	3	25.81	3	25.83	25.84	0	6,486	0.00%
2019/03/07	14	26.01	4	26.07	25.98	10	6,446	0.16%
2019/03/06	0	0.00	5.1	26.07	26.08	-5.1	6,448	-0.08%
2019/03/04	3.3	25.98	52	26.06	26.12	-48.7	6,359	-0.77%
2019/02/27	21	25.98	0	0.00	25.96	21	6,190	0.34%
2019/02/26	0.1	26.19	7	26.23	26.18	-6.9	6,134	-0.11%
2019/02/25	0	26.14	6	26.07	26.13	-6	6,036	-0.10%
2019/02/22	0.1	25.90	21	25.91	25.90	-20.9	5,846	-0.36%
2019/02/21	2.1	25.75	20	25.84	25.84	-17.9	5,647	-0.32%
2019/02/20	0.6	25.75	12.1	25.68	25.74	-11.5	5,522	-0.21%
2019/02/19	4	25.52	2	25.54	25.52	2	5,357	0.04%
2019/02/18	2	25.50	0	0.00	25.52	2	5,339	0.04%
2019/02/15	8	25.38	27	25.42	25.39	-19	5,279	-0.36%
2019/02/14	1	25.42	26	25.50	25.43	-25	5,240	-0.48%
2019/02/13	5	25.37	4	25.38	25.42	1	5,182	0.02%
2019/02/12	1.5	25.25	5	25.23	25.26	-3.5	5,100	-0.07%
2019/02/11	0	0.00	2	25.08	24.99	-2	4,965	-0.04%
2019/01/30	0	24.98	37	24.95	24.92	-37	4,909	-0.75%
2019/01/29	3	24.86	0	0.00	24.89	3	4,913	0.06%
2019/01/28	2.1	25.07	1	25.06	25.01	1.1	4,903	0.02%
2019/01/25	0	24.93	7	24.84	24.90	-7	4,787	-0.15%
2019/01/24	3	24.56	7	24.55	24.55	-4	4,632	-0.09%
2019/01/23	2	24.41	0	0.00	24.44	2	4,651	0.04%
2019/01/21	0	0.00	1	24.54	24.51	-1	4,849	-0.02%
2019/01/18	0	0.00	2	24.38	24.39	-2	5,011	-0.04%
2019/01/17	0	24.30	0	0.00	24.26	0	5,280	0.00%
2019/01/16	0.1	24.30	31	24.25	24.25	-30.9	5,438	-0.57%
2019/01/15	2	24.11	5	24.06	24.13	-3	6,020	-0.05%
2019/01/14	1	24.06	0	0.00	23.99	1	6,153	0.02%
2019/01/11	5	24.04	2	24.07	24.04	3	6,239	0.05%
2019/01/10	0.2	24.09	2	24.01	24.01	-1.8	6,289	-0.03%
2019/01/09	0	0.00	2	23.96	24.05	-2	6,401	-0.03%
2019/01/08	2	23.76	2	23.74	23.79	0	6,461	0.00%
2019/01/07	8	23.70	6	23.61	23.73	2	6,725	0.03%
2019/01/04	16	23.26	0	0.00	23.40	16	7,051	0.23%
2019/01/03	14	23.67	0	0.00	23.59	14	7,909	0.18%
2019/01/02	11	23.84	0	0.00	23.83	11	8,005	0.14%
2018/12/28	3	23.94	0	0.00	23.94	3	8,282	0.04%
2018/12/27	3	23.95	0	0.00	23.91	3	8,621	0.03%
2018/12/26	16.1	23.85	0	0.00	23.72	16.1	8,759	0.18%
2018/12/25	9	23.88	0	0.00	23.97	9	8,686	0.10%
2018/12/21	15	24.05	0	0.00	24.14	15	8,473	0.18%
2018/12/20	0	0.00	4	24.12	24.13	-4	8,454	-0.05%
2018/12/19	10	24.11	0	0.00	24.14	10	8,442	0.12%
2018/12/18	12	24.09	0	0.00	24.03	12	8,463	0.14%
2018/12/17	3	24.31	1	24.32	24.31	2	8,215	0.02%
2018/12/14	6.1	24.29	0	0.00	24.31	6.1	8,178	0.07%
2018/12/13	12	24.37	0	0.00	24.39	12	8,152	0.15%
2018/12/12	2	24.29	0	0.00	24.32	2	8,220	0.02%
2018/12/10	6	24.11	0	0.00	24.07	6	8,351	0.07%
2018/12/07	10	24.28	0	0.00	24.28	10	8,234	0.12%
2018/12/06	4	24.13	0	0.00	24.19	4	8,290	0.05%
2018/12/05	1	24.62	0	0.00	24.60	1	8,209	0.01%
2018/12/04	6	24.84	0	0.00	24.82	6	8,447	0.07%
2018/12/03	15.1	24.79	3	24.73	24.89	12.1	8,500	0.14%
2018/11/30	0	0.00	1	24.45	24.46	-1	8,381	-0.01%
2018/11/29	14	24.38	9	24.48	24.38	5	8,342	0.06%
2018/11/28	1	24.27	7	24.17	24.27	-6	8,290	-0.07%
2018/11/27	3	24.00	0	0.00	24.10	3	8,278	0.04%
2018/11/26	9.1	24.12	4	24.13	24.11	5.1	8,272	0.06%
2018/11/23	15.1	23.92	6	24.00	23.94	9.1	8,256	0.11%
2018/11/21	10	23.99	9	24.14	24.14	1	8,179	0.01%
2018/11/20	13	24.20	0	0.00	24.17	13	8,126	0.16%
2018/11/19	0	0.00	2	24.39	24.40	-2	8,079	-0.02%
2018/11/15	13	24.12	0	0.00	24.22	13	8,043	0.16%
2018/11/14	1	24.07	1	24.15	24.15	0	8,020	0.00%
2018/11/13	3	23.80	8	23.97	24.12	-5	8,005	-0.06%
2018/11/09	2	24.16	10	24.21	24.21	-8	7,901	-0.10%
2018/11/08	0	24.42	0	0.00	24.37	0	7,862	0.00%
2018/11/07	1	24.18	0	0.00	24.21	1	7,823	0.01%
2018/11/06	3	24.04	3	24.16	24.08	0	7,809	0.00%
2018/11/02	10	24.11	0	0.00	24.18	10	7,715	0.13%
2018/11/01	1	24.01	5	23.99	24.08	-4	7,680	-0.05%
2018/10/31	33	23.70	1	23.77	23.78	32	7,620	0.42%
2018/10/30	23	23.38	8	23.36	23.42	15	7,572	0.20%
2018/10/29	12	23.45	0	0.00	23.34	12	7,528	0.16%
2018/10/26	8.3	23.33	3	23.69	23.43	5.3	7,385	0.07%
2018/10/25	24	23.60	0	0.00	23.59	24	7,185	0.33%
2018/10/24	17	24.07	9	24.20	24.12	8	6,901	0.12%
2018/10/23	16	24.12	106	24.10	24.13	-90	6,812	-1.32%	大賣/
2018/10/22	6	25.77	0	0.00	25.81	6	6,360	0.09%
2018/10/19	11.1	25.43	0	0.00	25.55	11.1	6,251	0.18%
2018/10/17	15	25.59	0	0.00	25.51	15	6,223	0.24%
2018/10/16	2	25.38	0	0.00	25.39	2	6,122	0.03%
2018/10/15	48	25.16	0	0.00	25.18	48	5,996	0.80%
2018/10/12	4	24.94	0	0.00	25.26	4	5,746	0.07%
2018/10/11	40	24.95	11	24.73	24.91	29	5,427	0.53%
2018/10/09	22	26.25	0	0.00	26.34	22	4,295	0.51%
2018/10/08	45	26.39	0	0.00	26.70	45	3,944	1.14%
2018/10/05	41	26.56	0	0.00	26.43	41	3,543	1.16%
2018/10/04	23	26.71	0	0.00	26.78	23	3,174	0.72%
2018/09/28	0	27.33	0	0.00	27.28	0	2,983	0.00%
2018/09/27	0	27.39	0	0.00	27.33	0	3,070	0.00%
2018/09/26	0.1	27.43	0	0.00	27.40	0.1	3,083	0.00%
2018/09/25	2	27.47	1	27.43	27.49	1	3,115	0.03%
2018/09/17	0	27.49	1	27.46	27.46	-1	3,338	-0.03%
2018/09/12	1	26.74	0	0.00	26.74	1	3,327	0.03%
2018/09/11	2	26.72	0	0.00	26.78	2	3,265	0.06%
2018/09/10	2	26.68	0	0.00	26.67	2	3,260	0.06%
2018/09/07	1	27.23	0	0.00	27.19	1	3,011	0.03%
2018/09/06	0.1	27.50	0	0.00	27.45	0.1	2,903	0.00%
2018/09/05	2.2	27.63	0	0.00	27.53	2.2	2,877	0.08%
2018/09/04	0	0.00	0.1	27.67	27.63	-0.1	2,863	-0.01%
2018/09/03	1	27.83	0	0.00	27.63	1	2,927	0.03%
2018/08/31	1.1	27.62	0	0.00	27.78	1.1	2,999	0.04%
2018/08/30	0.3	27.70	0	0.00	27.70	0.3	3,069	0.01%
2018/08/29	0	27.61	1	27.59	27.61	-1	3,158	-0.03%
2018/08/28	0.2	27.57	0	0.00	27.56	0.2	3,165	0.00%
2018/08/27	0.1	27.45	0	0.00	27.35	0.1	3,187	0.00%
2018/08/24	0	27.24	0	0.00	27.20	0	3,211	0.00%
2018/08/23	0.2	27.45	0	0.00	27.30	0.2	3,333	0.01%
2018/08/22	0.1	27.29	0	0.00	27.29	0.1	3,407	0.00%
2018/08/21	0.2	27.24	0	0.00	27.23	0.2	3,464	0.01%
2018/08/20	0	27.22	0	0.00	27.19	0	3,504	0.00%
2018/08/16	0	27.10	0.2	27.10	27.09	-0.2	3,491	-0.01%
2018/08/13	0	0.00	3	27.09	27.18	-3	3,566	-0.08%
2018/08/10	0	0.00	4	27.57	27.53	-4	3,620	-0.11%
2018/08/08	0	27.59	7	27.65	27.60	-7	3,754	-0.19%
2018/08/07	1.1	27.45	0	0.00	27.45	1.1	3,745	0.03%
2018/08/06	0.2	27.40	0	0.00	27.43	0.2	3,772	0.01%
2018/08/02	1	26.99	0	0.00	27.00	1	3,725	0.03%
2018/07/31	0.7	27.03	10	27.03	27.19	-9.3	3,629	-0.26%
2018/07/30	0.4	26.94	17	27.01	27.04	-16.6	3,552	-0.47%
2018/07/27	0	26.80	64	26.85	26.89	-64	3,450	-1.85%
2018/07/26	0.1	26.55	8	26.56	26.59	-7.9	3,256	-0.24%
2018/07/25	0.1	26.47	14	26.44	26.47	-13.9	3,187	-0.44%
2018/07/24	0.3	26.42	0	0.00	26.42	0.3	3,117	0.01%
2018/07/23	0.3	26.24	0	0.00	26.23	0.3	3,099	0.01%
2018/07/20	0	26.17	0	0.00	26.14	0	3,131	0.00%
2018/07/19	22	26.27	0	0.00	26.13	22	3,242	0.68%
2018/07/18	0	0.00	3	26.17	26.21	-3	3,264	-0.09%
2018/07/17	0	0.00	2	25.94	25.97	-2	3,205	-0.06%
2018/07/16	0	25.98	0	0.00	25.93	0	3,155	0.00%
2018/07/10	2	25.61	0	0.00	25.63	2	3,160	0.06%
2018/07/09	0	25.73	0	0.00	25.60	0	3,152	0.00%
2018/07/06	13	25.28	1	25.26	25.30	12	3,128	0.38%
2018/07/05	7.2	25.40	0	0.00	25.31	7.2	3,045	0.24%
2018/07/04	1	25.50	0	0.00	25.53	1	2,944	0.03%
2018/07/03	2	25.60	0	0.00	25.50	2	2,932	0.07%
2018/06/28	11	25.39	0	0.00	25.40	11	2,842	0.39%
2018/06/27	6.4	25.66	0	0.00	25.64	6.4	2,725	0.23%
2018/06/26	20.1	25.62	0	0.00	25.65	20.1	2,696	0.75%
2018/06/25	23.2	25.80	0	0.00	25.78	23.2	2,557	0.91%
2018/06/19	1	26.18	0	0.00	26.20	1	2,416	0.04%
2018/06/12	0	0.00	0.5	26.60	26.60	-0.5	2,343	-0.02%
2018/06/08	1	26.65	0	0.00	26.67	1	2,313	0.04%
2018/06/07	1.1	26.79	2	26.77	26.79	-0.9	2,251	-0.04%
2018/06/06	0	26.78	0	0.00	26.79	0	2,205	0.00%
2018/06/05	0.3	26.61	0	0.00	26.61	0.3	2,104	0.02%
2018/06/04	0	0.00	1	26.51	26.62	-1	2,096	-0.05%
2018/05/30	1	26.02	0	0.00	26.01	1	1,931	0.05%
2018/05/29	0.3	26.37	0	0.00	26.37	0.3	1,857	0.02%
2018/05/28	0.2	26.39	0	0.00	26.39	0.2	1,806	0.01%
2018/05/25	0	26.38	10	26.41	26.33	-10	1,789	-0.56%
2018/05/24	1	26.38	5	26.40	26.41	-4	1,850	-0.22%
2018/05/23	0.4	26.35	11	26.40	26.40	-10.6	1,853	-0.57%
2018/05/22	0.1	26.37	19	26.39	26.40	-18.9	1,823	-1.04%
2018/05/21	0.6	26.35	23.2	26.38	26.35	-22.5	1,807	-1.25%
2018/05/16	0	25.95	0	0.00	25.93	0	1,694	0.00%
2018/05/10	0	0.00	1	25.49	25.48	-1	1,881	-0.05%
2018/05/09	0	25.45	0	0.00	25.40	0	1,886	0.00%
2018/05/08	0.1	25.48	0	0.00	25.43	0.1	1,918	0.00%
2018/05/07	0.2	25.37	6	25.27	25.30	-5.8	1,950	-0.30%
2018/05/04	0	0.00	3	25.23	25.20	-3	2,064	-0.15%
2018/05/02	0	0.00	16	25.32	25.34	-16	2,167	-0.74%
2018/04/30	1	25.40	10	25.19	25.40	-9	2,301	-0.39%
2018/04/27	28	25.09	0	0.00	25.15	28	2,318	1.21%
2018/04/26	1	25.26	0	0.00	25.23	1	2,349	0.04%
2018/04/25	5	25.39	1	25.24	25.31	4	2,317	0.17%
2018/04/24	1	25.53	0	0.00	25.50	1	2,303	0.04%
2018/04/23	0.2	25.80	0	0.00	25.69	0.2	2,345	0.01%
2018/04/20	0	0.00	10	25.80	25.82	-10	2,444	-0.41%
2018/04/17	1	25.80	0	0.00	25.77	1	2,525	0.04%
2018/04/16	0.2	26.03	0	0.00	25.98	0.2	2,506	0.01%
2018/04/11	10	26.08	0	0.00	26.11	10	2,610	0.38%
2018/04/10	0	26.00	0	0.00	25.95	0	2,631	0.00%
2018/04/09	0.2	26.00	0.3	26.00	25.95	-0.1	2,688	0.00%
2018/04/03	0	26.00	0.3	26.00	25.92	-0.3	2,706	-0.01%
2018/04/02	0.1	26.06	0	0.00	26.02	0.1	2,730	0.00%
2018/03/29	0.2	25.93	0	0.00	25.90	0.2	2,753	0.01%
2018/03/28	0	26.00	0	0.00	25.93	0	2,740	0.00%
2018/03/27	0.1	26.12	0	0.00	26.08	0.1	2,735	0.00%
2018/03/26	0	26.03	0.3	26.03	26.00	-0.3	2,720	-0.01%
2018/03/23	0.2	25.90	0	0.00	25.82	0.2	2,712	0.01%
2018/03/21	0	0.00	2	26.22	26.17	-2	2,665	-0.08%
2018/03/20	0	26.16	0	0.00	26.13	0	2,668	0.00%
2018/03/19	0.1	26.20	0	0.00	26.19	0.1	2,668	0.00%
2018/03/16	2	26.05	0.6	26.18	26.16	1.5	2,658	0.06%
2018/03/15	0	0.00	2	26.12	26.11	-2	2,658	-0.08%
2018/03/14	1	26.18	5	26.20	26.08	-4	2,648	-0.15%
2018/03/13	0.2	26.17	5	26.14	26.17	-4.8	2,682	-0.18%
2018/03/12	0	0.00	1	26.07	26.10	-1	2,802	-0.04%
2018/03/08	0.1	26.02	0	0.00	26.01	0.1	3,053	0.00%
2018/03/07	0	25.75	0	0.00	25.70	0	3,051	0.00%
2018/03/06	0.1	25.79	0	0.00	25.76	0.1	3,072	0.00%
2018/03/05	2.2	25.66	0	0.00	25.63	2.2	3,118	0.07%
2018/03/02	0	25.86	0	0.00	25.76	0	3,122	0.00%
2018/03/01	0.1	25.95	0	0.00	25.91	0.1	3,134	0.00%
2018/02/27	0.1	25.99	0	0.00	25.95	0.1	3,142	0.00%
2018/02/26	0.1	26.00	0	0.00	25.98	0.1	3,133	0.00%
2018/02/23	0.2	25.99	0	0.00	25.80	0.2	3,089	0.01%
2018/02/22	4	25.63	0	0.00	25.62	4	3,096	0.13%
2018/02/21	0	0.00	2	25.70	25.72	-2	3,099	-0.06%
2018/02/12	0	0.00	15	25.22	25.15	-15	3,108	-0.48%
2018/02/07	0	25.55	0	0.00	25.43	0	3,121	0.00%
2018/02/06	25	24.65	0	0.00	24.99	25	3,135	0.80%
2018/02/05	0.2	26.10	0	0.00	26.00	0.2	3,057	0.01%
2018/02/02	0	26.40	0	0.00	26.34	0	3,104	0.00%
2018/02/01	0.1	26.43	0	0.00	26.42	0.1	3,119	0.00%
2018/01/31	0.1	26.45	0	0.00	26.45	0.1	3,123	0.00%
2018/01/30	0.1	26.42	0	0.00	26.41	0.1	3,101	0.00%
2018/01/29	0.3	26.75	10	26.80	26.80	-9.7	3,093	-0.31%
2018/01/25	0.2	26.40	0	0.00	26.45	0.2	2,973	0.01%
2018/01/24	0	26.27	14	26.34	26.32	-14	2,899	-0.48%
2018/01/23	0.4	26.18	0	0.00	26.20	0.4	2,797	0.02%
2018/01/22	0	26.25	0	0.00	26.25	0	2,888	0.00%
2018/01/19	0	0.00	4	26.03	26.00	-4	2,838	-0.14%
2018/01/15	0.2	25.70	1	25.61	25.65	-0.8	2,651	-0.03%
2018/01/11	0	25.43	0	0.00	25.41	0	2,600	0.00%
2018/01/09	0	25.52	3	25.51	25.50	-3	2,572	-0.12%
2018/01/08	0	25.60	20	25.50	25.57	-20	2,554	-0.78%
2018/01/05	0.2	25.45	0	0.00	25.44	0.2	2,548	0.01%
2018/01/04	0	25.42	0	0.00	25.41	0	2,536	0.00%
2018/01/03	0	25.32	3	25.25	25.31	-3	2,543	-0.12%
2018/01/02	0.2	25.17	0	0.00	25.13	0.2	2,504	0.01%