元大高股息 (0056)-凱基-松山券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
38.32
漲跌
▼0.02
漲幅
-0.05%
成交量
7,165張
產業
上市
3356人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	39.5	38.33	3.2	38.36	38.32	36.4	29,995	0.12%
2024/04/29	6.4	38.36	0.2	38.34	38.34	6.2	30,224	0.02%
2024/04/26	12.8	37.77	31	37.78	37.69	-18.2	30,421	-0.06%
2024/04/25	12.9	37.51	3	37.53	37.51	9.9	30,629	0.03%
2024/04/24	6.4	37.67	21	37.71	37.85	-14.6	31,019	-0.05%
2024/04/23	9.7	37.04	22.5	37.17	37.12	-12.7	32,830	-0.04%
2024/04/22	30.9	37.07	23.5	37.18	36.92	7.4	34,650	0.02%
2024/04/19	86.7	37.44	5.1	37.28	37.27	81.6	34,860	0.23%
2024/04/18	42.8	38.11	69	38.20	38.18	-26.2	33,506	-0.08%
2024/04/17	96.2	38.83	10.5	38.80	38.94	85.7	32,984	0.26%
2024/04/16	156.6	38.59	6	39.04	38.49	150.6	32,116	0.47%	大買/鉅額交易
2024/04/15	86.9	39.59	32	39.66	39.62	54.9	30,685	0.18%
2024/04/12	17.3	39.99	0	0.00	39.98	17.3	30,281	0.06%
2024/04/11	59.2	39.93	2	40.01	40.09	57.2	30,433	0.19%
2024/04/10	48.5	40.24	85.1	40.17	40.20	-36.6	30,557	-0.12%
2024/04/09	2	39.99	2.3	39.98	39.99	-0.3	31,635	0.00%
2024/04/08	26.1	39.86	4	39.91	39.92	22.1	31,929	0.07%
2024/04/03	9.5	39.84	1	39.79	39.75	8.5	31,830	0.03%
2024/04/02	2.3	39.85	3.1	39.87	39.88	-0.8	31,934	0.00%
2024/04/01	60.3	39.74	11	39.71	39.59	49.3	32,441	0.15%
2024/03/29	9.3	39.64	10	39.84	39.86	-0.7	32,753	0.00%
2024/03/28	7.5	39.62	23	39.61	39.74	-15.5	32,919	-0.05%
2024/03/27	3.2	39.29	19	39.35	39.55	-15.8	33,013	-0.05%
2024/03/26	17.9	39.29	28.5	39.52	39.24	-10.6	33,076	-0.03%
2024/03/25	3.2	39.64	17	39.75	39.62	-13.8	33,059	-0.04%
2024/03/22	26.1	39.93	41.1	39.88	39.80	-15	33,201	-0.05%
2024/03/21	18.6	39.76	12.7	39.90	39.93	5.9	33,133	0.02%
2024/03/20	58.7	39.89	14.8	39.81	39.63	43.9	33,302	0.13%
2024/03/19	18.3	39.45	41	39.64	39.70	-22.7	33,682	-0.07%
2024/03/18	1.1	39.05	23.1	39.14	39.36	-22	34,225	-0.06%
2024/03/15	1.4	38.70	12.3	38.90	39.02	-10.9	34,152	-0.03%
2024/03/14	12.8	38.83	12	38.90	38.72	0.8	33,922	0.00%
2024/03/13	18.2	39.13	48.1	39.10	39.08	-30	33,830	-0.09%
2024/03/12	17.9	38.86	62.8	38.73	38.99	-44.9	33,698	-0.13%
2024/03/11	11	38.46	13.6	38.48	38.43	-2.6	33,783	-0.01%
2024/03/08	71.8	38.56	24.4	38.73	38.45	47.4	33,669	0.14%
2024/03/07	14.7	38.70	12.2	38.69	38.68	2.5	33,152	0.01%
2024/03/06	15.2	38.30	18.7	38.40	38.53	-3.5	32,892	-0.01%
2024/03/05	10.3	38.03	26	38.12	38.16	-15.7	32,576	-0.05%
2024/03/04	25	38.03	66.4	38.11	38.00	-41.4	32,498	-0.13%
2024/03/01	10.7	37.76	13.6	37.77	37.74	-2.8	32,039	-0.01%
2024/02/29	59	37.68	0	0.00	37.70	59	32,168	0.18%
2024/02/27	34.3	37.51	5.5	37.69	37.51	28.8	32,028	0.09%
2024/02/26	6.5	37.59	14	37.64	37.68	-7.5	31,870	-0.02%
2024/02/23	23.9	37.85	33.1	37.73	37.59	-9.2	31,783	-0.03%
2024/02/22	6.1	37.56	67	37.51	37.65	-60.9	32,100	-0.19%
2024/02/21	19.2	37.34	7.1	37.30	37.29	12.1	31,762	0.04%
2024/02/20	10.2	37.35	63.2	37.31	37.39	-53	31,741	-0.17%
2024/02/19	5	37.11	19	37.09	37.14	-14	31,436	-0.04%
2024/02/16	5.1	37.11	110	37.06	37.07	-104.9	31,677	-0.33%	大賣/鉅額交易
2024/02/15	34.1	36.80	98.5	36.82	36.86	-64.4	31,353	-0.21%
2024/02/05	28.2	36.35	6.7	36.44	36.45	21.5	30,608	0.07%
2024/02/02	14.2	36.50	10	36.50	36.45	4.2	30,525	0.01%
2024/02/01	11	36.27	0	0.00	36.30	11	30,337	0.04%
2024/01/31	0.3	36.21	1.7	36.20	36.20	-1.4	30,544	0.00%
2024/01/30	3	36.31	4.6	36.36	36.36	-1.6	30,496	-0.01%
2024/01/29	0.1	36.11	5.4	36.19	36.28	-5.3	30,526	-0.02%
2024/01/26	51.7	36.06	2	36.09	36.07	49.7	30,394	0.16%
2024/01/25	9	36.32	2.3	36.33	36.29	6.7	30,391	0.02%
2024/01/24	11	36.28	1.2	36.24	36.23	9.8	30,277	0.03%
2024/01/23	6.7	36.14	25.1	36.18	36.20	-18.4	30,812	-0.06%
2024/01/22	10.4	36.04	2.2	36.06	36.14	8.2	30,686	0.03%
2024/01/19	6.2	35.33	9.4	35.47	35.65	-3.2	30,473	-0.01%
2024/01/18	65.7	35.15	0	0.00	35.12	65.7	31,058	0.21%
2024/01/17	110	35.34	1.9	35.33	35.19	108.1	30,727	0.35%	大買/鉅額交易
2024/01/16	103.2	36.21	17	36.29	36.37	86.3	29,046	0.30%	大買/
2024/01/15	63.2	36.45	111	36.49	36.42	-47.8	27,642	-0.17%	大賣/
2024/01/12	67.5	36.25	0	0.00	36.33	67.5	27,656	0.24%
2024/01/11	35.8	36.36	4	36.33	36.39	31.8	28,953	0.11%
2024/01/10	64.8	36.27	0	0.00	36.24	64.8	31,275	0.21%
2024/01/09	13.9	36.51	5	36.74	36.49	8.9	32,297	0.03%
2024/01/08	21.1	36.59	11	36.57	36.57	10.1	32,979	0.03%
2024/01/05	25.7	36.59	0	36.64	36.55	25.6	33,330	0.08%
2024/01/04	18.5	36.60	33	36.64	36.59	-14.5	33,253	-0.04%
2024/01/03	129.6	36.72	10	36.76	36.68	119.6	33,531	0.36%	大買/鉅額交易
2024/01/02	26	37.15	14.6	37.07	37.17	11.4	32,601	0.04%
2023/12/29	4.4	37.39	26.3	37.35	37.40	-21.9	32,410	-0.07%
2023/12/28	4.1	37.36	25	37.48	37.33	-20.9	32,806	-0.06%
2023/12/27	26.2	37.32	54.6	37.32	37.42	-28.4	33,456	-0.08%
2023/12/26	23.4	36.92	39.1	36.97	37.00	-15.7	33,230	-0.05%
2023/12/25	13	36.63	34.5	36.60	36.65	-21.5	32,781	-0.07%
2023/12/22	38.9	36.36	2	36.34	36.37	36.9	32,487	0.11%
2023/12/21	64.9	36.22	8.3	36.24	36.33	56.6	32,461	0.17%
2023/12/20	12	36.42	19.5	36.33	36.57	-7.5	32,376	-0.02%
2023/12/19	65.5	36.07	17.4	36.20	36.10	48	32,120	0.15%
2023/12/18	41.5	36.23	15.3	36.35	36.38	26.3	32,281	0.08%
2023/12/15	40.6	36.42	29.1	36.48	36.36	11.5	32,159	0.04%
2023/12/14	4.9	36.48	10.6	36.48	36.55	-5.8	31,933	-0.02%
2023/12/13	30.1	36.00	108	35.96	36.06	-78	31,472	-0.25%	大賣/
2023/12/12	0.9	35.59	12.8	35.66	35.58	-11.9	30,915	-0.04%
2023/12/11	0.5	35.47	7.3	35.46	35.47	-6.8	30,849	-0.02%
2023/12/08	2	35.45	7.2	35.43	35.42	-5.2	30,809	-0.02%
2023/12/07	0.3	35.25	70	35.31	35.25	-69.7	30,780	-0.23%
2023/12/06	12.4	35.27	109.3	35.29	35.31	-97	31,299	-0.31%	大賣/
2023/12/05	2.5	34.97	33	35.02	35.05	-30.5	31,001	-0.10%
2023/12/04	2	35.23	9	35.21	35.19	-7	30,868	-0.02%
2023/12/01	13	35.06	2	35.14	35.13	11	30,932	0.04%
2023/11/30	6.1	35.04	1.3	35.09	35.08	4.8	30,907	0.02%
2023/11/29	1.4	35.05	2	35.11	35.09	-0.7	30,961	0.00%
2023/11/28	7	34.80	2.5	34.84	34.90	4.5	30,789	0.01%
2023/11/27	50	34.79	0	0.00	34.75	50	30,758	0.16%
2023/11/24	11.4	34.96	2	34.96	34.94	9.4	30,597	0.03%
2023/11/23	28	35.04	9	35.01	34.97	19	30,643	0.06%
2023/11/22	16	35.04	0	0.00	35.05	16	30,857	0.05%
2023/11/21	11.5	35.26	61.5	35.25	35.30	-50	31,044	-0.16%
2023/11/20	4	34.81	5	34.88	34.90	-1	31,152	0.00%
2023/11/17	6.7	34.84	1	34.84	34.82	5.7	31,201	0.02%
2023/11/16	15	34.74	15.1	34.75	34.77	-0.1	31,282	0.00%
2023/11/15	4.1	34.96	32.5	35.09	34.83	-28.4	31,235	-0.09%
2023/11/14	1.1	34.67	21	34.69	34.68	-19.9	31,232	-0.06%
2023/11/13	17	34.70	19	34.58	34.54	-2	31,300	-0.01%
2023/11/10	34	34.37	13.3	34.40	34.43	20.7	31,543	0.07%
2023/11/09	21.3	34.56	48	34.54	34.55	-26.8	31,693	-0.08%
2023/11/08	17	34.49	29.1	34.60	34.54	-12.1	32,047	-0.04%
2023/11/07	0	0.00	12.2	34.19	34.23	-12.2	32,009	-0.04%
2023/11/06	1	34.02	54.1	34.10	34.24	-53.1	32,783	-0.16%
2023/11/03	50	33.72	0	0.00	33.69	50	32,772	0.15%
2023/11/02	1	33.52	43	33.44	33.52	-42	33,164	-0.13%
2023/11/01	6.8	32.76	0	0.00	32.89	6.8	33,528	0.02%
2023/10/31	80.8	32.86	54	33.17	32.69	26.8	34,305	0.08%
2023/10/30	6.2	33.18	0	0.00	33.23	6.2	35,099	0.02%
2023/10/27	6.2	33.12	55	33.18	33.13	-48.8	35,971	-0.14%
2023/10/26	73.1	33.02	11.2	33.06	33.10	61.9	37,274	0.17%
2023/10/25	80	33.61	1	33.61	33.62	79	37,595	0.21%
2023/10/24	8.5	33.11	80	33.14	33.47	-71.5	38,032	-0.19%
2023/10/23	28	33.15	0	0.00	33.08	28	38,620	0.07%
2023/10/20	84.7	33.16	41	33.17	33.40	43.7	39,802	0.11%
2023/10/19	87.8	33.54	6	33.53	33.65	81.8	41,284	0.20%
2023/10/18	181.6	34.85	20	34.74	34.90	161.6	40,573	0.40%	大買/鉅額交易
2023/10/17	48.2	35.45	3.5	35.37	35.27	44.7	38,508	0.12%
2023/10/16	65.6	35.47	5	35.48	35.52	60.6	38,342	0.16%
2023/10/13	38.2	35.69	3	35.69	35.72	35.2	38,793	0.09%
2023/10/12	8.2	35.89	4.9	35.97	35.98	3.2	39,925	0.01%
2023/10/11	6	35.87	33	36.03	35.78	-27	41,376	-0.07%
2023/10/06	2.2	35.74	6	35.78	35.79	-3.8	42,535	-0.01%
2023/10/05	6	35.61	4.1	35.63	35.69	1.9	43,168	0.00%
2023/10/04	19.8	35.15	5.4	35.21	35.39	14.4	43,474	0.03%
2023/10/03	109.2	35.82	9	35.77	35.60	100.2	43,353	0.23%	大買/
2023/10/02	22.1	35.69	31	35.56	35.74	-8.9	43,325	-0.02%
2023/09/28	3	35.10	21	35.05	35.06	-18	43,861	-0.04%
2023/09/27	6	34.64	289	34.85	34.87	-283	44,651	-0.63%	大賣/鉅額交易
2023/09/26	3.7	34.89	3	34.93	34.76	0.7	45,761	0.00%
2023/09/25	21	35.00	5.2	35.03	35.08	15.8	46,125	0.03%
2023/09/22	0	34.59	21	34.40	34.89	-21	46,174	-0.05%
2023/09/21	65.8	34.60	60	34.60	34.70	5.8	46,266	0.01%
2023/09/20	27	35.03	11.6	35.24	35.05	15.4	45,945	0.03%
2023/09/19	142.2	35.25	0	0.00	35.14	142.2	46,493	0.31%	大買/鉅額交易
2023/09/18	155.3	35.28	9	35.33	35.31	146.3	46,664	0.31%	大買/鉅額交易
2023/09/15	2	35.59	32.2	35.52	35.58	-30.2	46,803	-0.06%
2023/09/14	21	35.22	29.5	35.24	35.31	-8.5	46,953	-0.02%
2023/09/13	3.1	34.83	9	34.83	34.86	-6	47,064	-0.01%
2023/09/12	9.4	34.80	14	34.84	34.80	-4.7	47,518	-0.01%
2023/09/11	33.7	34.77	25.5	34.82	34.79	8.2	48,056	0.02%
2023/09/08	5	35.32	29	35.33	35.42	-24	47,956	-0.05%
2023/09/07	3	35.48	18	35.42	35.45	-15	48,886	-0.03%
2023/09/06	1	35.56	2	35.60	35.60	-1	49,568	0.00%
2023/09/05	0	0.00	16	35.28	35.43	-16	49,852	-0.03%
2023/09/04	5	35.08	28	35.23	35.27	-23	50,141	-0.05%
2023/09/01	28	35.20	13	35.30	35.12	15	50,299	0.03%
2023/08/31	2	35.16	24.4	35.27	35.31	-22.4	50,522	-0.04%
2023/08/30	28	35.42	9	35.50	35.35	19	50,824	0.04%
2023/08/29	21.1	34.97	5	35.16	35.16	16.1	51,337	0.03%
2023/08/28	23	35.07	3	34.91	35.06	20	51,398	0.04%
2023/08/25	72.6	35.22	17	35.29	35.14	55.6	51,319	0.11%
2023/08/24	17.2	35.90	147.6	36.09	35.76	-130.4	51,396	-0.25%	大賣/鉅額交易
2023/08/23	15	35.21	23	35.22	35.43	-8	51,458	-0.02%
2023/08/22	1	35.16	18.1	35.18	35.11	-17.1	52,007	-0.03%
2023/08/21	2.1	34.84	20.4	34.90	34.85	-18.4	52,135	-0.04%
2023/08/18	36	34.97	13	35.34	34.84	23	52,121	0.04%
2023/08/17	74.1	34.96	35.2	35.20	35.33	38.9	51,806	0.08%
2023/08/16	15	34.83	61.4	34.93	35.14	-46.4	51,736	-0.09%
2023/08/15	2.6	34.90	52	34.91	34.85	-49.4	51,873	-0.10%
2023/08/14	12.4	34.25	27.3	34.21	34.28	-14.9	52,221	-0.03%
2023/08/11	21.3	34.63	15	34.73	34.56	6.3	52,016	0.01%
2023/08/10	131.3	34.54	35	34.71	34.43	96.3	52,010	0.19%	大買/
2023/08/09	71.3	35.45	9.7	35.50	35.35	61.6	51,239	0.12%
2023/08/08	16.2	35.57	11.6	35.81	35.59	4.6	50,991	0.01%
2023/08/07	10.1	35.46	56.3	35.42	35.70	-46.1	50,577	-0.09%
2023/08/04	38	34.52	77.7	34.46	34.74	-39.7	50,055	-0.08%
2023/08/02	95.4	34.78	98	34.87	34.51	-2.6	49,160	-0.01%
2023/08/01	34.1	35.38	96.5	35.63	35.73	-62.4	47,781	-0.13%
2023/07/31	127	36.30	55.3	36.40	35.74	71.7	46,827	0.15%	大買/
2023/07/28	1	35.99	369.9	36.31	36.58	-368.9	45,368	-0.81%	大賣/鉅額交易
2023/07/27	21.3	36.26	72	36.39	36.10	-50.7	44,245	-0.11%
2023/07/26	10	36.07	61.1	36.08	36.02	-51.1	43,693	-0.12%
2023/07/25	141.7	36.25	44.9	36.29	36.05	96.9	42,844	0.23%	大買/
2023/07/24	5	35.47	196.1	35.83	35.99	-191.1	41,141	-0.46%	大賣/鉅額交易
2023/07/21	11.6	34.56	56.9	35.19	35.26	-45.3	39,128	-0.12%
2023/07/20	5.7	34.63	2.7	34.70	34.71	2.9	38,945	0.01%
2023/07/19	25.3	34.65	39	34.70	34.36	-13.8	38,430	-0.04%
2023/07/18	11.6	35.15	5	35.21	35.11	6.6	37,308	0.02%
2023/07/17	43.7	35.83	67.6	35.79	35.94	-23.8	35,892	-0.07%
2023/07/14	51.9	35.43	15	35.36	35.54	37	33,984	0.11%
2023/07/13	99.8	35.06	39.9	35.23	34.82	59.9	32,411	0.18%
2023/07/12	5.1	34.27	18.6	34.22	34.30	-13.4	30,636	-0.04%
2023/07/11	66.1	33.65	103.2	33.61	33.80	-37.1	29,710	-0.13%	大賣/
2023/07/10	161.1	33.16	0	0.00	33.18	161.1	29,355	0.55%	大買/鉅額交易
2023/07/07	56.7	33.08	5	33.00	33.08	51.7	28,963	0.18%
2023/07/06	44.3	33.44	2	33.43	33.34	42.3	28,125	0.15%
2023/07/05	95	33.77	23	33.74	33.71	72	27,144	0.27%
2023/07/04	98.2	33.67	150.1	33.69	33.91	-51.9	26,313	-0.20%	大賣/
2023/07/03	3	33.22	14.2	33.20	33.24	-11.1	25,368	-0.04%
2023/06/30	1.5	32.48	27	32.55	32.67	-25.5	25,119	-0.10%
2023/06/29	2.2	32.56	4	32.47	32.53	-1.8	25,191	-0.01%
2023/06/28	1	32.35	10	32.34	32.30	-9	25,050	-0.04%
2023/06/27	32.6	32.33	8	32.17	32.18	24.6	25,112	0.10%
2023/06/26	18	32.62	2	32.78	32.77	16	24,721	0.06%
2023/06/21	6	32.78	20.5	32.66	32.83	-14.5	24,714	-0.06%
2023/06/20	66.2	32.53	29.5	32.51	32.48	36.6	24,470	0.15%
2023/06/19	48.2	32.67	5.6	32.71	32.73	42.6	24,190	0.18%
2023/06/16	32.3	32.85	25	32.76	32.78	7.3	23,898	0.03%
2023/06/15	29	32.64	66.3	32.47	32.69	-37.3	23,537	-0.16%
2023/06/14	10	32.26	16.6	32.30	32.32	-6.6	23,053	-0.03%
2023/06/13	9	32.11	45.6	32.05	32.20	-36.6	22,990	-0.16%
2023/06/12	13.2	31.75	29.6	31.85	31.78	-16.4	22,212	-0.07%
2023/06/09	3	31.62	29.4	31.59	31.78	-26.4	21,791	-0.12%
2023/06/08	45	31.37	8.9	31.36	31.24	36.1	21,944	0.16%
2023/06/07	14.2	31.27	4	31.43	31.46	10.2	22,078	0.05%
2023/06/06	37.7	31.10	2.7	31.12	31.15	35	22,001	0.16%
2023/06/05	109	31.02	21.2	31.03	31.10	87.8	21,934	0.40%	大買/
2023/06/02	72	30.87	9.3	30.83	30.93	62.7	21,734	0.29%
2023/06/01	13.1	30.41	13	30.38	30.47	0.1	21,375	0.00%
2023/05/31	17.3	30.48	1.2	30.52	30.49	16.1	21,387	0.08%
2023/05/30	4.1	30.56	74.8	30.60	30.52	-70.7	21,242	-0.33%
2023/05/29	80.7	30.64	16.1	30.64	30.65	64.6	20,974	0.31%
2023/05/26	45.2	29.97	13.5	30.06	30.13	31.7	20,701	0.15%
2023/05/25	19	29.76	23.4	29.70	29.78	-4.4	20,433	-0.02%
2023/05/24	3	29.34	0	0.00	29.43	3	20,364	0.01%
2023/05/23	5	29.30	89	29.28	29.37	-84	20,586	-0.41%
2023/05/22	2.2	29.38	12	29.40	29.35	-9.8	20,555	-0.05%
2023/05/19	59	29.28	6	29.24	29.31	53	20,426	0.26%
2023/05/18	63	29.07	36.8	28.98	29.05	26.2	20,315	0.13%
2023/05/17	62	28.79	53.5	28.69	28.76	8.5	19,833	0.04%
2023/05/16	51	28.63	158	28.64	28.65	-107	19,596	-0.55%	大賣/鉅額交易
2023/05/15	13.2	28.36	0	0.00	28.42	13.2	19,581	0.07%
2023/05/12	11.4	28.35	9	28.36	28.45	2.4	19,709	0.01%
2023/05/11	7	28.44	7	28.46	28.40	0	19,730	0.00%
2023/05/10	3.2	28.53	7	28.64	28.54	-3.8	19,819	-0.02%
2023/05/09	10	28.63	12.2	28.55	28.64	-2.2	19,838	-0.01%
2023/05/08	3	28.58	7	28.65	28.67	-4	20,137	-0.02%
2023/05/05	1	28.44	5	28.44	28.47	-4	20,193	-0.02%
2023/05/04	10	28.28	65.3	28.43	28.45	-55.3	20,512	-0.27%
2023/05/03	62.1	28.33	0.6	28.41	28.42	61.5	20,639	0.30%
2023/05/02	1	28.40	0	0.00	28.44	1	20,848	0.00%
2023/04/28	9.1	28.17	2	28.20	28.23	7.1	21,218	0.03%
2023/04/27	2.3	27.81	0	28.07	28.02	2.3	21,247	0.01%
2023/04/26	34.8	27.71	36	27.72	27.84	-1.2	21,374	-0.01%
2023/04/25	97.5	27.91	1	28.10	27.80	96.5	21,169	0.46%
2023/04/24	8.2	28.15	1	28.18	28.27	7.2	20,386	0.04%
2023/04/21	36.3	28.29	30	28.18	28.19	6.3	20,417	0.03%
2023/04/20	19.1	28.41	280.3	28.43	28.43	-261.2	20,440	-1.28%	大賣/鉅額交易
2023/04/19	6.2	28.61	9	28.59	28.55	-2.8	20,772	-0.01%
2023/04/18	10	28.74	1.1	28.64	28.67	8.9	20,861	0.04%
2023/04/17	30	28.74	17	28.79	28.80	13	20,763	0.06%
2023/04/14	18.8	28.72	18	28.73	28.74	0.8	20,701	0.00%
2023/04/13	13.2	28.78	15.5	28.72	28.71	-2.3	20,739	-0.01%
2023/04/12	6.2	28.77	5.1	28.78	28.85	1.1	20,533	0.01%
2023/04/11	0	0.00	4.5	28.69	28.70	-4.5	20,618	-0.02%
2023/04/10	25.2	28.49	7	28.48	28.50	18.2	20,786	0.09%
2023/04/07	24.2	28.44	0	0.00	28.43	24.2	20,709	0.12%
2023/04/06	9.1	28.43	0.5	28.45	28.47	8.6	20,739	0.04%
2023/03/31	16	28.43	8	28.44	28.43	8	20,527	0.04%
2023/03/30	8	28.26	6.4	28.28	28.29	1.7	20,270	0.01%
2023/03/29	1	28.06	0	0.00	28.15	1	20,139	0.00%
2023/03/28	32.4	28.12	1	28.07	28.06	31.4	20,445	0.15%
2023/03/27	20	28.28	6	28.30	28.31	14	20,288	0.07%
2023/03/24	8.1	28.27	2.2	28.20	28.26	5.9	20,355	0.03%
2023/03/23	6.1	28.12	9	28.07	28.12	-2.9	20,172	-0.01%
2023/03/22	12	28.03	7	28.05	28.05	5	20,077	0.02%
2023/03/21	9	27.85	10	27.85	27.84	-1	19,992	-0.01%
2023/03/20	16	27.74	7	27.79	27.76	9	20,057	0.05%
2023/03/17	7	27.58	7	27.56	27.76	0	19,971	0.00%
2023/03/16	16.1	27.46	6.2	27.49	27.50	9.9	20,002	0.05%
2023/03/15	13.1	27.81	2.1	27.68	27.66	11	19,828	0.06%
2023/03/14	13.1	27.69	41	27.72	27.66	-27.9	20,028	-0.14%
2023/03/13	12.2	27.63	2.7	27.90	27.93	9.5	19,940	0.05%
2023/03/10	35.4	27.90	8	27.99	27.86	27.3	19,434	0.14%
2023/03/09	20.7	28.29	2.4	28.29	28.24	18.3	19,250	0.10%
2023/03/08	6.1	28.23	15	28.26	28.37	-8.9	19,260	-0.05%
2023/03/07	2.1	28.36	7.2	28.34	28.38	-5.1	19,170	-0.03%
2023/03/06	20	28.22	3.7	28.27	28.25	16.3	19,336	0.08%
2023/03/03	8.8	27.94	1	27.94	27.95	7.8	19,265	0.04%
2023/03/02	0.1	27.71	33	27.78	27.78	-32.9	19,261	-0.17%
2023/03/01	4.5	27.53	2	27.50	27.72	2.5	19,262	0.01%
2023/02/24	15.3	27.75	7	27.76	27.67	8.3	19,252	0.04%
2023/02/23	8	27.69	10	27.71	27.74	-2	18,853	-0.01%
2023/02/22	14.2	27.32	2.5	27.30	27.40	11.7	18,630	0.06%
2023/02/21	14	27.51	5.7	27.52	27.53	8.3	18,676	0.04%
2023/02/20	1.5	27.39	1	27.38	27.41	0.5	18,848	0.00%
2023/02/17	7.3	27.20	10	27.24	27.24	-2.7	19,228	-0.01%
2023/02/16	3	27.34	15	27.20	27.33	-12	19,710	-0.06%
2023/02/15	8.4	27.07	5	27.09	27.05	3.4	19,842	0.02%
2023/02/14	15	27.11	29	27.11	27.13	-14	19,890	-0.07%
2023/02/13	15.4	26.97	0	0.00	26.97	15.4	20,252	0.08%
2023/02/10	54.5	27.01	1	27.01	27.02	53.5	20,463	0.26%
2023/02/09	56	27.14	13	27.15	27.15	43	20,644	0.21%
2023/02/08	1	27.15	16	27.08	27.15	-15	20,772	-0.07%
2023/02/07	18	26.91	13	26.94	26.94	5	20,779	0.02%
2023/02/06	50.4	26.91	3	26.90	26.92	47.4	20,807	0.23%
2023/02/03	15.4	26.98	57	26.93	27.00	-41.6	20,631	-0.20%
2023/02/02	16	26.92	38	26.92	26.99	-22	20,588	-0.11%
2023/02/01	8.2	26.65	3	26.65	26.67	5.2	20,715	0.03%
2023/01/31	4.2	26.57	0	0.00	26.54	4.2	20,789	0.02%
2023/01/30	31.3	26.53	37.3	26.49	26.53	-6	20,925	-0.03%
2023/01/17	3	26.05	9	26.07	26.06	-6	21,187	-0.03%
2023/01/16	2.1	26.02	16.5	26.04	26.02	-14.4	21,491	-0.07%
2023/01/13	2.9	26.00	7	26.00	25.98	-4.1	21,901	-0.02%
2023/01/12	40	25.97	4	25.98	25.99	36	23,355	0.15%
2023/01/11	15.7	26.07	0.6	26.10	26.07	15.1	26,140	0.06%
2023/01/10	15	26.01	10	26.01	26.06	5	28,394	0.02%
2023/01/09	4	25.89	21.9	25.88	25.94	-17.9	30,395	-0.06%
2023/01/06	3	25.56	12	25.57	25.66	-9	30,737	-0.03%
2023/01/05	20	25.50	5	25.54	25.46	15	31,646	0.05%
2023/01/04	2.3	25.47	2	25.48	25.45	0.3	32,661	0.00%
2023/01/03	2	25.49	0	0.00	25.49	2	34,171	0.01%
2022/12/30	3.3	25.43	10	25.44	25.40	-6.7	35,174	-0.02%
2022/12/29	52.1	25.19	6	25.13	25.29	46.1	36,105	0.13%
2022/12/28	19.5	25.39	14	25.38	25.38	5.5	37,580	0.01%
2022/12/27	4	25.65	0	0.00	25.63	4	39,029	0.01%
2022/12/26	6.6	25.55	26.1	25.55	25.58	-19.5	39,495	-0.05%
2022/12/23	2.1	25.49	0	0.00	25.60	2.1	40,046	0.01%
2022/12/22	4.1	25.60	0	0.00	25.67	4.1	40,666	0.01%
2022/12/21	3.3	25.33	7	25.36	25.34	-3.7	41,902	-0.01%
2022/12/20	15.2	25.48	5	25.53	25.30	10.1	42,413	0.02%
2022/12/19	4.1	25.70	11	25.74	25.73	-6.9	43,612	-0.02%
2022/12/16	6.1	25.41	1	25.42	25.70	5.1	43,959	0.01%
2022/12/15	46	25.68	31	25.70	25.70	15	44,276	0.03%
2022/12/14	0.1	25.71	18.1	25.70	25.68	-18	44,807	-0.04%
2022/12/13	6.5	25.57	10	25.59	25.53	-3.5	45,119	-0.01%
2022/12/12	7.6	25.35	0	0.00	25.50	7.6	45,266	0.02%
2022/12/09	62	25.50	0.5	25.53	25.51	61.6	45,466	0.14%
2022/12/08	20.8	25.28	10	25.24	25.29	10.8	45,414	0.02%
2022/12/07	17	25.43	28	25.50	25.44	-11	45,356	-0.02%
2022/12/06	10.7	25.71	2	25.78	25.61	8.7	45,095	0.02%
2022/12/05	8.1	25.91	7.2	25.91	25.87	0.9	44,791	0.00%
2022/12/02	12	25.72	1	25.73	25.73	11	44,678	0.02%
2022/12/01	66	25.85	32	25.84	25.82	34	44,927	0.08%
2022/11/30	11.1	25.59	1	25.60	25.65	10.1	44,924	0.02%
2022/11/29	54.2	25.23	82	25.43	25.47	-27.8	45,006	-0.06%
2022/11/28	21.3	25.32	10.1	25.35	25.32	11.2	45,368	0.02%
2022/11/25	1	25.53	17	25.55	25.52	-16	45,495	-0.04%
2022/11/24	0.2	25.44	2	25.52	25.54	-1.8	45,526	0.00%
2022/11/23	38.8	25.28	2	25.25	25.30	36.8	45,616	0.08%
2022/11/22	26	25.10	1	25.11	25.10	25	46,286	0.05%
2022/11/21	100.1	25.25	8	25.24	25.22	92.1	46,210	0.20%
2022/11/18	8	25.53	30	25.55	25.43	-22	46,058	-0.05%
2022/11/17	9	25.46	12	25.33	25.58	-3	46,115	-0.01%
2022/11/16	21.3	25.58	40.9	25.55	25.53	-19.6	46,277	-0.04%
2022/11/15	52	25.33	32.9	25.52	25.55	19.2	46,005	0.04%
2022/11/14	27	25.32	18.4	25.40	25.42	8.6	45,523	0.02%
2022/11/11	21	25.01	25.1	25.01	25.00	-4.1	44,997	-0.01%
2022/11/10	4.3	24.54	20.2	24.51	24.53	-15.9	44,523	-0.04%
2022/11/09	23	24.46	24	24.58	24.61	-1	44,514	0.00%
2022/11/08	60.5	24.27	11.2	24.27	24.23	49.3	44,336	0.11%
2022/11/07	29	24.01	21	24.00	24.06	8	43,972	0.02%
2022/11/04	18.6	23.52	0.4	23.60	23.64	18.1	43,722	0.04%
2022/11/03	144.8	23.40	0	0.00	23.58	144.8	43,744	0.33%	大買/鉅額交易
2022/11/02	17	23.65	12	23.58	23.67	5	43,687	0.01%
2022/11/01	3.1	23.52	2	23.57	23.55	1.1	43,778	0.00%
2022/10/31	28.4	23.49	4	23.39	23.48	24.4	43,858	0.06%
2022/10/28	25.5	23.39	1	23.30	23.31	24.5	44,013	0.06%
2022/10/27	13.2	23.52	4	23.51	23.58	9.2	43,742	0.02%
2022/10/26	27.6	23.41	6	23.34	23.41	21.6	43,975	0.05%
2022/10/25	52.5	23.43	1	23.45	23.40	51.5	43,675	0.12%
2022/10/24	16	23.78	67	23.87	23.69	-51	43,127	-0.12%
2022/10/21	37.1	23.71	9	23.74	23.58	28.1	42,952	0.07%
2022/10/20	138.3	23.46	9	23.56	23.65	129.3	42,434	0.30%	大買/鉅額交易
2022/10/19	177.8	23.94	30	23.92	23.95	147.8	41,038	0.36%	大買/鉅額交易
2022/10/18	157	25.82	126	25.93	25.84	31	38,264	0.08%	大買/大賣/
2022/10/17	191.5	25.58	70	25.60	25.77	121.5	36,062	0.34%	大買/鉅額交易
2022/10/14	42.2	25.93	79	25.97	25.91	-36.9	33,875	-0.11%
2022/10/13	82	25.62	46	25.62	25.53	36	33,319	0.11%
2022/10/12	99.7	25.72	51	25.70	25.82	48.7	32,298	0.15%
2022/10/11	168.8	25.90	5.8	25.86	25.85	163.1	31,414	0.52%	大買/鉅額交易
2022/10/07	88.9	26.37	5	26.30	26.28	83.9	30,057	0.28%
2022/10/06	44.5	26.54	21.2	26.55	26.57	23.3	29,048	0.08%
2022/10/05	74.3	26.61	7.7	26.60	26.62	66.7	28,495	0.23%
2022/10/04	76.5	26.19	0	0.00	26.27	76.5	27,349	0.28%
2022/10/03	35.3	25.60	1	25.69	25.67	34.3	25,742	0.13%
2022/09/30	78.3	25.61	1	25.55	25.78	77.3	25,645	0.30%
2022/09/29	69.5	25.90	14	25.94	25.81	55.5	25,407	0.22%
2022/09/28	85.5	25.92	70	26.04	25.83	15.5	25,726	0.06%
2022/09/27	37.9	26.26	4	26.23	26.33	33.9	24,823	0.14%
2022/09/26	93.6	26.38	5	26.55	26.33	88.6	24,841	0.36%
2022/09/23	43.3	27.08	51	27.18	27.06	-7.7	24,343	-0.03%
2022/09/22	74.7	27.14	21	27.16	27.17	53.7	24,787	0.22%
2022/09/21	40.2	27.73	0.2	27.70	27.64	40	24,382	0.16%
2022/09/20	23.6	28.00	2	27.97	27.98	21.6	24,002	0.09%
2022/09/19	13.3	28.19	0	0.00	28.06	13.3	23,870	0.06%
2022/09/16	13.1	28.24	0.7	28.36	28.28	12.5	23,904	0.05%
2022/09/15	1	28.61	14	28.64	28.59	-13	24,377	-0.05%
2022/09/14	35.9	28.26	7	28.22	28.35	28.9	25,063	0.12%
2022/09/13	3.1	28.69	11.1	28.71	28.71	-8	25,067	-0.03%
2022/09/12	0.3	28.53	2.3	28.48	28.56	-2	25,899	-0.01%
2022/09/08	6.8	27.92	32.3	28.23	28.25	-25.5	26,541	-0.10%
2022/09/07	17.9	27.89	0.1	28.00	27.90	17.8	27,361	0.07%
2022/09/06	21.4	28.08	5	28.10	28.08	16.4	27,108	0.06%
2022/09/05	20.3	28.02	5	28.09	28.18	15.3	27,077	0.06%
2022/09/02	25.8	28.22	3	28.18	28.10	22.8	27,375	0.08%
2022/09/01	19.4	28.39	0	0.00	28.44	19.4	26,958	0.07%
2022/08/31	3.3	28.50	1	28.70	28.79	2.3	26,588	0.01%
2022/08/30	4.2	28.51	0.1	28.54	28.67	4.1	26,330	0.02%
2022/08/29	52.4	28.41	1	28.46	28.45	51.4	26,109	0.20%
2022/08/26	5.2	29.10	1.8	29.12	29.10	3.4	25,430	0.01%
2022/08/25	2.3	29.01	4.4	28.99	28.94	-2.1	25,285	-0.01%
2022/08/24	10	28.84	1	28.80	28.80	9	25,177	0.04%
2022/08/23	12.8	28.96	2.1	28.95	28.93	10.7	24,848	0.04%
2022/08/22	15.3	29.23	6	29.25	29.25	9.3	24,388	0.04%
2022/08/19	0.3	29.43	20	29.40	29.42	-19.7	24,110	-0.08%
2022/08/18	2.3	29.16	15	29.19	29.29	-12.7	24,128	-0.05%
2022/08/17	2.2	29.21	1	29.21	29.28	1.2	24,037	0.01%
2022/08/16	3.3	29.16	15.5	29.12	29.24	-12.2	24,041	-0.05%
2022/08/15	14.3	29.23	9.1	29.16	29.22	5.2	23,880	0.02%
2022/08/12	3.1	29.21	9	29.20	29.30	-5.9	23,637	-0.02%
2022/08/11	2.1	29.11	2.5	29.13	29.12	-0.4	23,814	0.00%
2022/08/10	4.1	28.81	30.6	28.81	28.81	-26.5	23,742	-0.11%
2022/08/09	4.9	28.82	2.9	28.93	29.07	2	23,654	0.01%
2022/08/08	0.6	28.80	9.5	28.84	28.87	-8.9	23,892	-0.04%
2022/08/05	0.2	28.73	10.1	28.72	28.87	-9.9	23,904	-0.04%
2022/08/04	19.5	28.38	0	0.00	28.43	19.5	24,150	0.08%
2022/08/03	11.1	28.33	0.5	28.38	28.44	10.6	24,195	0.04%
2022/08/02	43.1	28.35	1.5	28.43	28.45	41.6	24,176	0.17%
2022/08/01	5.3	28.69	3.3	28.68	28.76	2	24,031	0.01%
2022/07/29	6	28.48	12.6	28.50	28.55	-6.6	24,047	-0.03%
2022/07/28	17.5	28.24	0	0.00	28.18	17.5	23,873	0.07%
2022/07/27	8.2	28.03	1	28.06	28.25	7.2	23,648	0.03%
2022/07/26	21.2	28.10	4	28.09	28.12	17.2	23,575	0.07%
2022/07/25	23.7	28.31	2	28.35	28.33	21.7	23,450	0.09%
2022/07/22	17.2	28.37	0	0.00	28.40	17.2	23,497	0.07%
2022/07/21	23.1	28.10	14	28.19	28.38	9.1	23,839	0.04%
2022/07/20	20	28.05	8	28.04	28.00	12	24,096	0.05%
2022/07/19	14	27.62	4	27.61	27.68	10	24,748	0.04%
2022/07/18	4.6	27.27	11	27.47	27.48	-6.4	24,713	-0.03%
2022/07/15	45	27.13	0	0.00	27.09	45	24,487	0.18%
2022/07/14	41.3	26.98	5.3	27.03	27.18	36	24,288	0.15%
2022/07/13	11	27.12	30	27.09	27.08	-19	24,146	-0.08%
2022/07/12	64.5	26.60	0	0.00	26.62	64.5	24,016	0.27%
2022/07/11	2.5	27.21	3	27.20	27.25	-0.5	23,577	0.00%
2022/07/08	10.4	27.21	7.2	27.23	27.25	3.2	23,400	0.01%
2022/07/07	4.9	26.39	7	26.66	26.76	-2.1	23,071	-0.01%
2022/07/06	46.8	26.52	4	26.48	26.32	42.8	23,127	0.19%
2022/07/05	11.3	26.79	4	26.98	26.96	7.3	22,663	0.03%
2022/07/04	51.3	26.67	52	26.89	26.68	-0.7	22,393	0.00%
2022/07/01	121.1	27.23	11	26.88	26.81	110.1	22,566	0.49%	大買/鉅額交易
2022/06/30	57.6	27.59	0	0.00	27.56	57.6	21,708	0.27%
2022/06/29	25.3	28.17	10	28.16	28.14	15.3	20,881	0.07%
2022/06/28	10.9	28.51	0	0.00	28.53	10.9	20,578	0.05%
2022/06/27	16.6	28.69	33.3	28.71	28.86	-16.8	20,368	-0.08%
2022/06/24	10.7	28.21	1	28.32	28.10	9.7	20,147	0.05%
2022/06/23	69.7	28.12	41	28.12	28.05	28.7	20,047	0.14%
2022/06/22	59.9	28.65	1	28.50	28.50	58.9	19,293	0.31%
2022/06/21	11.4	29.03	3.7	29.14	29.28	7.6	18,528	0.04%
2022/06/20	44.2	29.08	0.2	29.20	28.87	44	18,308	0.24%
2022/06/17	59.2	29.51	36	29.61	29.62	23.2	17,392	0.13%
2022/06/16	50.4	30.07	0	0.00	29.94	50.4	16,622	0.30%
2022/06/15	32.2	30.44	2	30.28	30.39	30.2	15,696	0.19%
2022/06/14	15.4	30.26	17	30.32	30.48	-1.6	15,602	-0.01%
2022/06/13	29.3	30.47	0	0.00	30.51	29.3	15,482	0.19%
2022/06/10	8.1	31.07	0	0.00	31.08	8.1	14,994	0.05%
2022/06/09	35.7	31.35	0	0.00	31.30	35.7	15,011	0.24%
2022/06/08	1	31.57	43.6	31.55	31.60	-42.6	14,992	-0.28%
2022/06/07	22.7	31.44	5	31.38	31.44	17.7	15,163	0.12%
2022/06/06	30	31.46	0	0.00	31.48	30	15,209	0.20%
2022/06/02	2.6	31.40	1	31.45	31.40	1.6	15,616	0.01%
2022/06/01	0.5	31.63	6	31.55	31.52	-5.5	16,204	-0.03%
2022/05/31	2	31.35	0	0.00	31.40	2	16,408	0.01%
2022/05/30	9.1	31.40	3	31.40	31.43	6.1	16,672	0.04%
2022/05/27	7	31.10	2.5	31.07	31.08	4.6	16,766	0.03%
2022/05/26	9.1	30.89	0	0.00	30.80	9.1	17,092	0.05%
2022/05/25	3	30.86	11	30.76	30.88	-8	17,125	-0.05%
2022/05/24	7.1	30.73	0	0.00	30.70	7.1	17,438	0.04%
2022/05/23	1.1	30.85	10	30.88	30.86	-8.9	17,461	-0.05%
2022/05/20	8	30.75	1	30.72	30.72	7	17,709	0.04%
2022/05/19	30.1	30.50	0	0.00	30.68	30.1	18,026	0.17%
2022/05/18	7.1	30.91	3	31.00	31.01	4.1	17,868	0.02%
2022/05/17	18.2	30.75	3	30.75	30.69	15.2	17,836	0.09%
2022/05/16	26.5	30.72	21.1	30.57	30.72	5.4	17,947	0.03%
2022/05/13	6.2	30.74	2	30.72	30.80	4.2	17,622	0.02%
2022/05/12	36.2	30.87	1	30.75	30.63	35.2	17,584	0.20%
2022/05/11	15.6	31.22	2.8	31.20	31.17	12.8	17,093	0.07%
2022/05/10	6.1	31.26	11.2	31.46	31.65	-5	16,798	-0.03%
2022/05/09	34.2	31.66	28	31.63	31.57	6.2	16,792	0.04%
2022/05/06	0.1	32.18	1.4	32.19	32.25	-1.2	16,679	-0.01%
2022/05/05	3.1	32.48	3	32.50	32.54	0.1	16,763	0.00%
2022/05/04	2	32.23	6.1	32.20	32.31	-4.1	16,949	-0.02%
2022/05/03	5.1	31.97	17	32.00	32.09	-11.9	17,554	-0.07%
2022/04/29	11	31.95	1	31.92	32.01	10	17,967	0.06%
2022/04/28	11.3	31.59	12	31.68	31.72	-0.7	18,539	0.00%
2022/04/27	28.4	31.41	2.4	31.41	31.48	26	18,489	0.14%
2022/04/26	17.4	31.96	3.8	31.97	31.93	13.6	18,167	0.07%
2022/04/25	68.2	32.03	20	32.33	32.03	48.2	18,243	0.26%
2022/04/22	20	32.74	0	0.00	32.78	20	17,463	0.11%
2022/04/21	2	32.86	1	32.96	32.90	1	17,770	0.01%
2022/04/20	6.1	32.76	1	32.77	32.83	5.1	17,859	0.03%
2022/04/19	2.1	32.88	4	32.87	32.85	-1.9	18,080	-0.01%
2022/04/18	24.5	32.66	4	32.73	32.68	20.5	18,217	0.11%
2022/04/15	23	32.91	0	0.00	32.90	23	18,004	0.13%
2022/04/14	8	33.10	4	33.07	33.07	4	18,223	0.02%
2022/04/13	4	32.92	6	32.98	33.11	-2	18,347	-0.01%
2022/04/12	32.7	32.64	6	32.62	32.69	26.7	18,315	0.15%
2022/04/11	40.2	32.84	2.8	33.04	32.81	37.5	17,884	0.21%
2022/04/08	16	33.08	1	33.10	33.17	15	17,526	0.09%
2022/04/07	83.6	33.05	4	33.30	32.90	79.6	17,428	0.46%
2022/04/06	6.3	33.37	0	0.00	33.47	6.3	16,712	0.04%
2022/04/01	7	33.42	0	0.00	33.55	7	16,657	0.04%
2022/03/31	1.2	33.67	1	33.70	33.63	0.2	16,656	0.00%
2022/03/30	8.1	33.63	1.1	33.66	33.70	7	16,713	0.04%
2022/03/29	3	33.69	0	0.00	33.64	3	16,641	0.02%
2022/03/28	3.2	33.45	0.9	33.67	33.78	2.3	16,634	0.01%
2022/03/25	3.6	33.80	1	33.86	33.81	2.6	16,484	0.02%
2022/03/24	2	33.92	0	0.00	33.96	2	16,660	0.01%
2022/03/23	1	33.94	5	34.00	33.96	-4	16,953	-0.02%
2022/03/22	2.1	33.89	0	0.00	33.87	2.1	17,380	0.01%
2022/03/21	1.1	33.96	9	33.95	33.95	-7.9	17,417	-0.05%
2022/03/18	3.8	33.83	0.1	33.87	33.90	3.7	17,685	0.02%
2022/03/17	0	0.00	1.1	33.96	34.01	-1.1	17,731	-0.01%
2022/03/16	10.1	33.50	5	33.70	33.71	5.1	17,821	0.03%
2022/03/15	13.3	33.82	18	33.85	33.78	-4.7	17,846	-0.03%
2022/03/14	1.1	34.09	1	34.06	34.13	0.1	18,020	0.00%
2022/03/11	10	33.88	2.1	33.92	33.90	7.9	18,151	0.04%
2022/03/10	3	33.91	20	33.94	33.89	-17	18,239	-0.09%
2022/03/09	2.5	33.36	42	33.32	33.36	-39.6	18,168	-0.22%
2022/03/08	53.1	33.05	50.1	33.09	33.00	3	18,129	0.02%
2022/03/07	28.9	33.42	11	33.47	33.45	17.9	17,675	0.10%
2022/03/04	38.9	34.06	11.5	34.29	34.04	27.4	17,185	0.16%
2022/03/03	4.2	34.19	22.3	34.16	34.22	-18.1	17,340	-0.10%
2022/03/02	7.8	33.82	23.6	33.88	33.97	-15.8	17,356	-0.09%
2022/03/01	3	33.76	29.6	33.66	33.88	-26.6	17,209	-0.15%
2022/02/25	4	33.28	5	33.35	33.33	-1	16,965	-0.01%
2022/02/24	18.4	33.29	20.2	33.28	33.19	-1.9	17,005	-0.01%
2022/02/23	0	0.00	0.1	33.63	33.75	-0.1	16,824	0.00%
2022/02/22	8	33.36	19	33.46	33.49	-11	16,978	-0.06%
2022/02/21	0.1	33.49	10.5	33.64	33.80	-10.4	17,361	-0.06%
2022/02/18	0	0.00	21.8	33.42	33.50	-21.8	17,247	-0.13%
2022/02/17	7	33.36	15.2	33.39	33.34	-8.2	17,551	-0.05%
2022/02/16	4	33.30	0	0.00	33.27	4	17,830	0.02%
2022/02/15	15.7	33.10	3	33.14	33.10	12.7	17,811	0.07%
2022/02/14	16	33.11	10	33.11	33.13	6	18,019	0.03%
2022/02/11	7	33.43	5	33.42	33.43	2	18,330	0.01%
2022/02/10	3	33.44	5.7	33.52	33.49	-2.7	18,757	-0.01%
2022/02/09	10.6	33.42	0	0.00	33.50	10.6	19,206	0.06%
2022/02/08	9	33.17	0.3	33.25	33.30	8.7	19,190	0.05%
2022/02/07	9.6	32.63	7	32.84	33.00	2.6	19,118	0.01%
2022/01/26	32.3	32.42	1	32.46	32.40	31.3	19,021	0.16%
2022/01/25	30.2	32.34	11	32.33	32.34	19.2	19,107	0.10%
2022/01/24	37.5	32.55	31	32.53	32.72	6.5	18,760	0.03%
2022/01/21	46.6	32.94	0	0.00	32.84	46.6	18,519	0.25%
2022/01/20	1	33.25	11.1	33.29	33.36	-10.1	18,158	-0.06%
2022/01/19	13.1	33.27	0	0.00	33.21	13.1	18,354	0.07%
2022/01/18	7.2	33.44	2	33.44	33.45	5.2	18,641	0.03%
2022/01/17	9	33.13	0.2	33.16	33.22	8.8	18,981	0.05%
2022/01/14	37.9	33.05	18	32.94	33.15	19.9	21,215	0.09%
2022/01/13	3	33.21	4	33.19	33.20	-1	22,404	0.00%
2022/01/12	21.2	33.10	0	0.00	33.10	21.2	23,373	0.09%
2022/01/11	11.1	33.21	5	33.20	33.20	6.1	23,638	0.03%
2022/01/10	15.2	33.21	1	33.15	33.27	14.2	24,258	0.06%
2022/01/07	28.7	33.19	17.2	33.19	33.17	11.6	24,516	0.05%
2022/01/06	10.7	33.36	0	0.00	33.41	10.7	24,667	0.04%
2022/01/05	7.1	33.41	1	33.45	33.45	6.1	25,175	0.02%
2022/01/04	7	33.43	2.5	33.43	33.41	4.5	26,009	0.02%
2022/01/03	7.2	33.40	25	33.48	33.42	-17.8	26,439	-0.07%
2021/12/30	11	33.61	10	33.62	33.58	1	27,336	0.00%
2021/12/29	9.1	33.58	8	33.59	33.61	1.1	27,867	0.00%
2021/12/28	0	0.00	4.1	33.53	33.56	-4.1	28,292	-0.01%
2021/12/27	4	33.33	9.1	33.38	33.38	-5.1	28,983	-0.02%
2021/12/24	6	33.37	0	0.00	33.29	6	30,113	0.02%
2021/12/23	1	33.34	1.3	33.38	33.34	-0.3	30,324	0.00%
2021/12/22	3.1	33.29	20	33.30	33.30	-16.9	30,997	-0.05%
2021/12/21	6.1	33.34	1	33.37	33.36	5.1	31,128	0.02%
2021/12/20	7.1	33.38	25	33.40	33.41	-17.9	31,224	-0.06%
2021/12/17	26.1	33.41	10	33.43	33.43	16.1	31,075	0.05%
2021/12/16	2.1	33.35	11.3	33.39	33.45	-9.3	30,909	-0.03%
2021/12/15	7.1	33.03	3.1	32.99	33.04	4	31,068	0.01%
2021/12/14	21.6	33.03	5	33.02	32.95	16.6	31,054	0.05%
2021/12/13	2	33.40	2.3	33.39	33.33	-0.3	30,895	0.00%
2021/12/10	15	33.35	45	33.32	33.30	-30	30,862	-0.10%
2021/12/09	2	33.28	30.1	33.30	33.32	-28.1	30,754	-0.09%
2021/12/08	5	33.23	20	33.24	33.18	-15	30,597	-0.05%
2021/12/07	11	32.94	21	32.99	33.03	-10	30,311	-0.03%
2021/12/06	3	32.72	30.1	32.73	32.86	-27.1	30,069	-0.09%
2021/12/03	12	32.66	3	32.63	32.65	9	30,302	0.03%
2021/12/02	2.1	32.45	5	32.47	32.47	-2.9	30,250	-0.01%
2021/12/01	6.1	32.33	6	32.41	32.50	0.1	30,420	0.00%
2021/11/30	11	32.35	0	0.00	32.30	11	30,392	0.04%
2021/11/29	28.1	32.08	3	32.17	32.22	25.1	30,384	0.08%
2021/11/26	19.4	32.40	33.7	32.40	32.35	-14.3	30,133	-0.05%
2021/11/25	12.6	32.64	8.1	32.65	32.65	4.5	29,905	0.01%
2021/11/24	16.2	32.58	8.1	32.60	32.61	8.1	29,925	0.03%
2021/11/23	23.1	32.66	1.1	32.69	32.63	22	29,885	0.07%
2021/11/22	6.2	32.91	4	32.99	32.93	2.2	29,903	0.01%
2021/11/19	5.1	32.95	12.3	32.99	32.93	-7.2	29,833	-0.02%
2021/11/18	7.2	32.99	17.3	32.99	32.98	-10.2	29,820	-0.03%
2021/11/17	5	32.63	2	32.66	32.71	3	29,329	0.01%
2021/11/16	1.5	32.49	80	32.48	32.59	-78.5	29,410	-0.27%
2021/11/15	0.1	32.44	30.2	32.45	32.43	-30.1	29,642	-0.10%
2021/11/12	0.8	32.17	20	32.18	32.20	-19.2	29,635	-0.06%
2021/11/11	19.2	32.23	11	32.28	32.15	8.2	29,814	0.03%
2021/11/10	9.1	32.43	4.6	32.46	32.34	4.5	30,295	0.01%
2021/11/09	4.1	32.42	122.6	32.35	32.35	-118.5	30,107	-0.39%	大賣/鉅額交易
2021/11/08	1.1	32.27	9.1	32.16	32.39	-8	29,738	-0.03%
2021/11/05	2.1	31.76	12	31.78	31.95	-9.9	29,680	-0.03%
2021/11/04	8.2	31.93	22	31.87	31.86	-13.8	29,884	-0.05%
2021/11/03	17.1	31.74	8	31.72	31.77	9.1	29,845	0.03%
2021/11/02	22.1	31.63	9	31.59	31.53	13.1	29,764	0.04%
2021/11/01	11	31.54	10	31.57	31.56	1	29,464	0.00%
2021/10/29	18.6	31.37	1	31.49	31.45	17.6	29,203	0.06%
2021/10/28	33.1	31.34	8	31.38	31.39	25.1	29,000	0.09%
2021/10/27	30.1	31.10	5	31.11	31.15	25.1	28,924	0.09%
2021/10/26	19.7	31.03	13	31.04	31.05	6.7	28,992	0.02%
2021/10/25	66.1	30.78	1	30.73	30.86	65.1	28,743	0.23%
2021/10/22	156.9	30.70	16	30.69	30.84	140.9	28,569	0.49%	大買/鉅額交易
2021/10/21	71.6	32.35	31	32.41	32.40	40.6	26,495	0.15%
2021/10/20	52.2	32.40	16	32.36	32.37	36.2	25,033	0.14%
2021/10/19	27.1	32.37	2	32.30	32.40	25.1	23,996	0.10%
2021/10/18	64.1	32.36	0	0.00	32.36	64.1	23,655	0.27%
2021/10/15	39.1	32.30	1.1	32.33	32.31	38	23,612	0.16%
2021/10/14	39.1	32.10	1	32.20	32.18	38.1	23,569	0.16%
2021/10/13	52.3	32.18	3	32.15	32.17	49.3	23,078	0.21%
2021/10/12	46.7	32.29	0	0.00	32.24	46.7	22,532	0.21%
2021/10/08	81.2	32.56	34	32.60	32.59	47.2	21,746	0.22%
2021/10/07	74.2	32.50	5	32.44	32.57	69.2	21,631	0.32%
2021/10/06	81.9	31.81	0	0.00	31.88	81.9	20,959	0.39%
2021/10/05	28	31.66	6.3	31.58	31.96	21.7	20,585	0.11%
2021/10/04	37.9	31.96	0	0.00	31.84	37.9	20,219	0.19%
2021/10/01	84.4	32.34	2.1	32.29	32.26	82.3	19,474	0.42%
2021/09/30	29.2	32.66	4	32.70	32.77	25.2	18,345	0.14%
2021/09/29	38.7	32.67	3	32.69	32.70	35.7	18,174	0.20%
2021/09/28	12	33.00	4	33.12	33.08	8	17,606	0.05%
2021/09/27	13.1	33.28	2	33.27	33.30	11.1	17,512	0.06%
2021/09/24	2.8	33.30	0	0.00	33.30	2.8	17,887	0.02%
2021/09/23	11	33.07	3	33.10	33.08	8	17,863	0.04%
2021/09/22	35.5	32.83	4	32.92	32.90	31.5	17,894	0.18%
2021/09/17	6	33.27	0	0.00	33.42	6	17,382	0.03%
2021/09/16	13.5	33.24	0	0.00	33.28	13.5	17,370	0.08%
2021/09/15	3	33.32	11	33.27	33.33	-8	17,219	-0.05%
2021/09/14	16.3	33.44	1	33.32	33.36	15.3	17,241	0.09%
2021/09/13	0	0.00	2.1	33.50	33.41	-2.1	17,264	-0.01%
2021/09/10	32.5	33.05	7	33.04	33.22	25.5	17,282	0.15%
2021/09/09	17.3	32.84	5	32.91	32.94	12.3	17,241	0.07%
2021/09/08	20.6	32.84	2	32.91	32.80	18.6	17,202	0.11%
2021/09/07	5	33.11	4	33.11	33.16	1	16,852	0.01%
2021/09/06	5.1	33.07	10	33.25	33.07	-4.9	16,790	-0.03%
2021/09/03	5	33.25	3	33.27	33.24	2	16,600	0.01%
2021/09/02	4	33.18	6.3	33.27	33.16	-2.3	16,607	-0.01%
2021/09/01	1	33.33	3.9	33.39	33.39	-2.9	16,552	-0.02%
2021/08/31	9	33.22	4	33.08	33.38	5	16,476	0.03%
2021/08/30	0	0.00	11.8	33.24	33.29	-11.8	16,532	-0.07%
2021/08/27	7	33.04	11.2	33.09	33.11	-4.2	16,504	-0.03%
2021/08/26	8	32.84	1	33.10	32.99	7	16,452	0.04%
2021/08/25	10.7	32.93	1.1	32.89	33.00	9.6	16,281	0.06%
2021/08/24	21.1	32.72	0	0.00	32.80	21.1	16,383	0.13%
2021/08/23	6	32.78	14	32.74	32.88	-8	16,186	-0.05%
2021/08/20	35.9	32.18	0	0.00	32.26	35.9	16,057	0.22%
2021/08/19	43.4	32.53	2	32.35	32.32	41.4	15,784	0.26%
2021/08/18	38.7	32.43	3	32.32	33.07	35.7	15,181	0.24%
2021/08/17	41.9	32.69	1	32.51	32.53	40.9	14,907	0.27%
2021/08/16	87.9	32.96	3	32.84	32.86	84.9	14,707	0.58%
2021/08/13	22.1	33.30	0	0.00	33.27	22.1	14,056	0.16%
2021/08/12	12	33.40	5	33.38	33.51	7	13,851	0.05%
2021/08/11	13.1	33.47	0	0.00	33.49	13.1	13,905	0.09%
2021/08/10	7.7	33.79	0	0.00	33.79	7.7	13,704	0.06%
2021/08/09	1	33.98	0	0.00	34.10	1	14,439	0.01%
2021/08/06	2.3	34.15	0	0.00	34.25	2.3	14,660	0.02%
2021/08/05	2.1	34.23	0	0.00	34.20	2.1	15,367	0.01%
2021/08/04	0	34.35	2.3	34.21	34.35	-2.3	16,712	-0.01%
2021/08/03	0	34.10	1	34.05	34.15	-1	17,432	-0.01%
2021/08/02	16.2	33.81	3	33.66	34.00	13.2	17,428	0.08%
2021/07/30	16.2	34.00	0	0.00	33.90	16.2	17,250	0.09%
2021/07/29	2.1	33.97	5	33.99	34.10	-3	17,094	-0.02%
2021/07/28	49	33.57	0	0.00	33.89	49	17,359	0.28%
2021/07/27	5.3	34.17	0	0.00	34.07	5.3	17,372	0.03%
2021/07/26	1.1	34.54	2	34.58	34.50	-0.9	17,260	-0.01%
2021/07/23	5	34.33	10	34.40	34.47	-5	17,212	-0.03%
2021/07/22	8	34.15	2	34.37	34.21	6	17,183	0.04%
2021/07/21	109.8	34.20	11	34.25	34.13	98.8	16,996	0.58%	大買/
2021/07/20	14.5	34.68	0	0.00	34.56	14.5	16,353	0.09%
2021/07/19	4	35.05	1	35.04	35.14	3	16,195	0.02%
2021/07/16	1	34.90	3	34.88	35.12	-2	16,301	-0.01%
2021/07/15	4.9	34.59	5	34.65	34.98	-0.1	16,244	0.00%
2021/07/14	22.7	34.50	7	34.51	34.48	15.7	16,238	0.10%
2021/07/13	16.6	35.04	1	35.42	34.85	15.6	16,009	0.10%
2021/07/12	8	35.30	0	0.00	35.27	8	15,934	0.05%
2021/07/09	7.3	35.45	6	35.50	35.44	1.3	15,733	0.01%
2021/07/08	3.6	35.66	0	0.00	35.80	3.6	15,796	0.02%
2021/07/07	5	35.78	7	35.85	35.61	-2	15,802	-0.01%
2021/07/06	0	0.00	3.4	35.96	35.91	-3.4	15,704	-0.02%
2021/07/05	2	35.52	17.6	35.51	35.69	-15.6	15,631	-0.10%
2021/07/02	1	35.10	1	35.16	35.20	0	15,550	0.00%
2021/07/01	2	35.02	7	35.07	35.00	-5	15,473	-0.03%
2021/06/30	1	34.96	2.6	34.94	35.00	-1.6	15,037	-0.01%
2021/06/29	7.1	34.79	3	34.83	34.80	4.1	15,029	0.03%
2021/06/28	0.5	35.00	7	35.06	35.10	-6.5	15,068	-0.04%
2021/06/25	1	34.81	4	34.84	34.74	-3	15,000	-0.02%
2021/06/24	3	34.62	2	34.56	34.66	1	15,045	0.01%
2021/06/23	7	34.42	8	34.47	34.45	-1	15,186	-0.01%
2021/06/22	2	34.52	0	0.00	34.43	2	15,168	0.01%
2021/06/21	30.2	34.59	0	0.00	34.55	30.2	15,124	0.20%
2021/06/18	3	34.93	0	0.00	34.91	3	15,026	0.02%
2021/06/17	0	0.00	3	34.69	34.90	-3	15,116	-0.02%
2021/06/16	2	34.65	1	34.75	34.78	1	15,232	0.01%
2021/06/15	1.1	34.61	1	34.58	34.65	0.1	15,274	0.00%
2021/06/11	10	34.58	0	0.00	34.55	10	15,354	0.07%
2021/06/10	2	34.45	0	0.00	34.60	2	15,462	0.01%
2021/06/09	9.6	34.43	0	0.00	34.45	9.6	15,529	0.06%
2021/06/08	1	34.60	0	0.00	34.65	1	15,624	0.01%
2021/06/07	13	34.64	2.5	34.67	34.72	10.5	15,739	0.07%
2021/06/04	3	34.75	0	0.00	34.77	3	15,681	0.02%
2021/06/03	2	34.95	0	0.00	34.95	2	15,696	0.01%
2021/06/02	2	34.98	2.2	35.03	34.96	-0.2	15,809	0.00%
2021/06/01	13	34.94	4	34.96	35.06	9	15,858	0.06%
2021/05/31	1.4	34.68	7	34.71	34.75	-5.6	15,721	-0.04%
2021/05/28	5	34.45	1	34.51	34.55	4	15,754	0.03%
2021/05/26	2	34.24	1	34.32	34.32	1	15,811	0.01%
2021/05/25	1	34.20	1.6	34.30	34.34	-0.6	15,861	0.00%
2021/05/21	2.1	33.97	7	33.93	34.00	-5	15,870	-0.03%
2021/05/20	30.7	33.85	2	33.76	33.86	28.7	15,950	0.18%
2021/05/19	11	33.98	7	34.04	34.10	4	15,867	0.03%
2021/05/18	6	33.44	5	33.70	34.01	1	15,921	0.01%
2021/05/17	43.1	32.67	15	32.88	32.75	28.1	15,879	0.18%
2021/05/14	20.6	33.69	1	33.73	33.65	19.6	14,792	0.13%
2021/05/13	40	33.18	13	33.26	33.40	27	14,460	0.19%
2021/05/12	43.8	33.31	79	33.31	33.50	-35.2	13,679	-0.26%
2021/05/11	39.6	34.73	2	34.97	34.70	37.6	12,332	0.30%
2021/05/10	5	35.82	2	35.83	35.88	3	11,676	0.03%
2021/05/07	1.6	35.62	1	35.60	35.72	0.6	11,778	0.00%
2021/05/06	5.2	35.24	2	35.21	35.30	3.2	11,877	0.03%
2021/05/05	0	35.58	4	35.56	35.35	-4	11,916	-0.03%
2021/05/04	19	35.19	33.6	35.85	35.30	-14.6	11,516	-0.13%
2021/05/03	9.5	35.99	6.9	36.05	35.91	2.6	11,089	0.02%
2021/04/29	0	0.00	0.1	36.10	36.12	-0.1	11,039	0.00%
2021/04/28	4	35.91	7.3	35.94	35.98	-3.3	11,127	-0.03%
2021/04/27	0	36.00	15	35.95	35.98	-15	11,379	-0.13%
2021/04/26	1	35.67	11.6	35.82	35.99	-10.6	11,527	-0.09%
2021/04/23	12.6	35.24	4	35.18	35.30	8.6	11,671	0.07%
2021/04/22	6	35.71	4.5	35.57	35.40	1.5	11,800	0.01%
2021/04/21	4	35.31	24.6	35.33	35.53	-20.6	12,099	-0.17%
2021/04/20	4	35.35	4	35.36	35.33	0	12,400	0.00%
2021/04/19	22	35.15	1.6	35.15	35.20	20.4	12,466	0.16%
2021/04/16	2	34.71	5.6	34.90	34.94	-3.6	12,623	-0.03%
2021/04/14	7.7	34.19	1.2	34.27	34.35	6.5	13,099	0.05%
2021/04/13	7.7	34.66	24	34.61	34.47	-16.4	13,191	-0.12%
2021/04/12	31.1	34.72	30.5	34.72	34.69	0.6	13,479	0.00%
2021/04/09	5.5	34.69	3	34.65	34.70	2.5	13,634	0.02%
2021/04/08	2.1	34.71	2	34.72	34.75	0	13,861	0.00%
2021/04/07	1.1	34.74	3.5	34.72	34.71	-2.4	13,924	-0.02%
2021/04/06	7	34.78	2.5	34.77	34.74	4.5	13,991	0.03%
2021/04/01	2.1	34.60	2.5	34.59	34.61	-0.4	14,051	0.00%
2021/03/31	0	34.80	0.4	34.71	34.63	-0.4	14,126	0.00%
2021/03/30	0	0.00	7.4	34.39	34.60	-7.4	13,963	-0.05%
2021/03/29	1	34.34	100.7	34.00	34.34	-99.7	14,041	-0.71%
2021/03/26	4	33.76	2.8	33.77	33.80	1.2	14,091	0.01%
2021/03/25	56.3	33.49	20.8	33.56	33.66	35.5	14,089	0.25%
2021/03/24	3	33.68	2.9	33.65	33.65	0.1	14,064	0.00%
2021/03/23	2	33.63	2.1	33.64	33.66	-0.1	14,047	0.00%
2021/03/22	14	33.59	5	33.60	33.60	9	14,115	0.06%
2021/03/19	4	33.36	3.6	33.38	33.60	0.4	14,304	0.00%
2021/03/18	1.2	33.49	8	33.48	33.53	-6.8	14,273	-0.05%
2021/03/17	18.7	32.97	2.6	32.99	32.95	16.1	14,394	0.11%
2021/03/16	2	32.95	2.4	32.99	32.99	-0.4	14,595	0.00%
2021/03/15	21	32.65	29.7	32.65	32.74	-8.7	14,896	-0.06%
2021/03/12	2	32.38	2	32.37	32.43	0	15,119	0.00%
2021/03/11	1	32.31	17	32.28	32.33	-16	15,393	-0.10%
2021/03/10	6.8	32.12	4	32.13	32.10	2.8	15,574	0.02%
2021/03/09	9.2	31.91	5	31.99	32.00	4.2	15,641	0.03%
2021/03/08	1.1	31.98	7.1	31.99	32.00	-6	15,766	-0.04%
2021/03/05	1	31.57	2	31.58	31.80	-1	15,693	-0.01%
2021/03/04	20	31.80	15	31.78	31.80	5	15,709	0.03%
2021/03/03	3	31.83	0	0.00	31.93	3	15,785	0.02%
2021/03/02	5	31.99	1.1	32.05	31.90	3.9	15,732	0.02%
2021/02/26	2.2	31.89	3	31.92	31.90	-0.8	15,774	-0.01%
2021/02/25	2.1	31.94	2	31.98	32.01	0.1	15,760	0.00%
2021/02/24	3.6	31.89	18	31.98	31.80	-14.4	15,763	-0.09%
2021/02/23	6	31.72	16.1	31.65	31.80	-10.1	15,634	-0.06%
2021/02/22	4	31.44	26	31.48	31.50	-22	15,506	-0.14%
2021/02/19	4.6	31.00	5	30.97	31.12	-0.4	15,365	0.00%
2021/02/18	6	31.17	9.4	31.05	31.13	-3.4	15,500	-0.02%
2021/02/17	2	30.90	42.3	30.94	31.00	-40.3	15,543	-0.26%
2021/02/05	1	30.54	5.6	30.55	30.55	-4.6	15,356	-0.03%
2021/02/04	1	30.54	2	30.51	30.51	-1	15,473	-0.01%
2021/02/03	0	0.00	2	30.50	30.51	-2	15,563	-0.01%
2021/02/02	0.2	30.53	13	30.45	30.50	-12.9	15,854	-0.08%
2021/02/01	17.6	30.18	0	0.00	30.25	17.6	16,075	0.11%
2021/01/29	3.5	30.42	30	30.71	30.26	-26.5	16,246	-0.16%
2021/01/28	2	30.67	3	30.71	30.72	-1	16,201	-0.01%
2021/01/27	3	30.90	21.9	30.93	30.95	-18.9	16,259	-0.12%
2021/01/26	0	30.74	30	30.80	30.68	-30	16,164	-0.19%
2021/01/25	0	0.00	13	30.77	30.83	-13	16,491	-0.08%
2021/01/22	2.1	30.45	22.4	30.49	30.53	-20.4	16,841	-0.12%
2021/01/21	23.6	30.36	123.8	30.26	30.30	-100.2	17,518	-0.57%	大賣/
2021/01/20	22.6	30.42	23	30.26	30.25	-0.4	19,146	0.00%
2021/01/19	1	30.70	15	30.75	30.74	-14	19,403	-0.07%
2021/01/18	7	30.56	18	30.50	30.61	-11	19,634	-0.06%
2021/01/15	3	30.93	153.9	30.85	30.79	-150.9	19,548	-0.77%	大賣/鉅額交易
2021/01/14	3	30.93	123	30.94	30.92	-120	19,520	-0.61%	大賣/鉅額交易
2021/01/13	1.2	30.64	18	30.63	30.69	-16.8	19,429	-0.09%
2021/01/12	4.1	30.44	69.5	30.55	30.35	-65.4	19,254	-0.34%
2021/01/11	2	30.52	22	30.54	30.61	-20	19,281	-0.10%
2021/01/08	7	30.36	20.4	30.34	30.46	-13.4	19,283	-0.07%
2021/01/07	4	30.19	127	30.14	30.22	-123	19,236	-0.64%	大賣/鉅額交易
2021/01/06	2.4	29.99	17	30.10	30.00	-14.6	18,861	-0.08%
2021/01/05	9	29.99	57.2	30.01	30.02	-48.2	18,702	-0.26%
2021/01/04	4.2	29.94	38.1	29.97	29.94	-33.9	18,639	-0.18%
2020/12/31	4.2	29.82	6	29.89	29.95	-1.8	18,552	-0.01%
2020/12/30	4	29.69	8.5	29.72	29.78	-4.5	18,338	-0.02%
2020/12/29	3	29.69	5.8	29.78	29.67	-2.8	18,326	-0.02%
2020/12/28	6	29.70	4	29.71	29.75	2	18,329	0.01%
2020/12/25	20	29.52	0	0.00	29.51	20	18,165	0.11%
2020/12/24	8	29.48	1	29.52	29.48	7	18,085	0.04%
2020/12/23	2	29.38	26	29.37	29.42	-24	18,156	-0.13%
2020/12/22	2.1	29.48	2	29.50	29.43	0.1	18,606	0.00%
2020/12/21	10.7	29.50	1	29.48	29.60	9.7	19,258	0.05%
2020/12/18	6	29.60	41	29.64	29.61	-35	19,328	-0.18%
2020/12/17	3	29.67	6	29.64	29.66	-3	19,561	-0.02%
2020/12/16	2.1	29.62	2	29.65	29.80	0.1	19,561	0.00%
2020/12/15	20.1	29.58	16.7	29.62	29.51	3.4	19,488	0.02%
2020/12/14	6.5	29.83	0.3	29.84	29.82	6.2	19,302	0.03%
2020/12/11	48.3	29.76	29.9	29.73	29.81	18.4	19,359	0.09%
2020/12/10	10.5	30.01	19	30.00	29.94	-8.6	19,265	-0.04%
2020/12/09	6	30.09	73.9	30.05	30.14	-67.9	19,097	-0.36%
2020/12/08	15	29.91	11	29.90	29.90	4	18,695	0.02%
2020/12/07	4.5	29.74	5	29.80	29.85	-0.5	18,414	0.00%
2020/12/04	5	29.58	32	29.61	29.68	-27	18,251	-0.15%
2020/12/03	2.4	29.45	3	29.50	29.45	-0.6	18,137	0.00%
2020/12/02	0	0.00	1	29.46	29.44	-1	18,138	-0.01%
2020/12/01	0	0.00	12.3	29.32	29.35	-12.3	18,131	-0.07%
2020/11/30	5.5	29.38	9	29.39	29.35	-3.5	18,213	-0.02%
2020/11/27	4	29.20	6	29.29	29.32	-2	18,098	-0.01%
2020/11/26	0	0.00	0.2	29.20	29.15	-0.2	18,010	0.00%
2020/11/25	15	29.06	35	29.01	29.01	-20	18,006	-0.11%
2020/11/24	6	29.17	35	29.16	29.11	-29	17,904	-0.16%
2020/11/23	2	29.13	2	29.16	29.14	0	17,841	0.00%
2020/11/20	5	28.85	10.5	28.86	28.88	-5.5	17,893	-0.03%
2020/11/19	5.1	28.89	3	28.87	28.86	2.1	18,118	0.01%
2020/11/18	3.2	28.87	0	0.00	28.90	3.2	18,250	0.02%
2020/11/17	34	28.87	4	28.80	28.81	30	18,455	0.16%
2020/11/16	8	28.79	14	28.68	28.80	-6	19,178	-0.03%
2020/11/13	17.1	28.44	6	28.51	28.53	11.1	18,963	0.06%
2020/11/12	32	28.41	2	28.37	28.40	30	18,920	0.16%
2020/11/11	42	28.36	6	28.49	28.50	36	18,920	0.19%
2020/11/10	26.1	28.34	7	28.35	28.29	19.1	18,893	0.10%
2020/11/09	12	28.40	5	28.40	28.40	7	18,592	0.04%
2020/11/06	6.7	28.18	7	28.23	28.19	-0.3	18,420	0.00%
2020/11/05	8	28.11	8	28.11	28.12	0	18,259	0.00%
2020/11/04	131	28.02	7	28.02	28.05	124	18,240	0.68%	大買/鉅額交易
2020/11/03	19.5	27.98	52	27.90	28.01	-32.5	18,058	-0.18%
2020/11/02	33.3	27.73	3	27.63	27.72	30.3	17,951	0.17%
2020/10/30	49.1	27.85	2.4	27.90	27.80	46.7	17,737	0.26%
2020/10/29	100.3	27.93	20	27.83	27.98	80.3	17,214	0.47%
2020/10/28	164.1	28.23	1	28.17	28.19	163.1	16,451	0.99%	大買/鉅額交易
2020/10/27	87.3	29.64	38	29.59	29.69	49.3	14,985	0.33%
2020/10/26	96	29.69	0	0.00	29.69	96	14,571	0.66%
2020/10/23	13.2	29.61	8	29.61	29.63	5.2	14,243	0.04%
2020/10/22	15.2	29.55	0	0.00	29.59	15.2	14,252	0.11%
2020/10/21	50.2	29.61	15	29.69	29.59	35.2	14,117	0.25%
2020/10/20	33.2	29.62	100	29.64	29.64	-66.8	13,965	-0.48%
2020/10/19	8	29.61	10	29.63	29.64	-2	14,347	-0.01%
2020/10/16	7.2	29.61	2	29.58	29.56	5.2	14,557	0.04%
2020/10/15	17	29.66	5.3	29.62	29.69	11.7	14,581	0.08%
2020/10/14	1.3	29.78	4	29.76	29.74	-2.8	14,485	-0.02%
2020/10/13	3.3	29.69	12	29.69	29.71	-8.8	14,504	-0.06%
2020/10/12	21.3	29.82	4	29.81	29.74	17.3	14,442	0.12%
2020/10/08	13	29.72	4	29.79	29.76	9	14,174	0.06%
2020/10/07	5	29.61	1	29.64	29.65	4	14,166	0.03%
2020/10/06	3.3	29.64	3.5	29.66	29.68	-0.3	14,217	0.00%
2020/10/05	3.3	29.42	1	29.54	29.45	2.3	14,385	0.02%
2020/09/30	1.3	29.40	4	29.46	29.48	-2.8	14,532	-0.02%
2020/09/29	4.3	29.49	0.5	29.45	29.40	3.8	15,005	0.02%
2020/09/28	12.7	29.34	5	29.31	29.38	7.7	15,348	0.05%
2020/09/25	28	28.81	21.1	29.00	28.90	6.9	15,839	0.04%
2020/09/24	53.6	29.15	53	29.08	29.06	0.6	15,657	0.00%
2020/09/23	19.5	29.69	50	29.69	29.70	-30.6	15,278	-0.20%
2020/09/22	21	29.78	4	29.82	29.80	17	15,424	0.11%
2020/09/21	9.3	30.06	2	30.05	30.03	7.3	15,180	0.05%
2020/09/18	8.3	30.10	0	0.00	30.20	8.3	15,272	0.05%
2020/09/17	7.3	30.21	5	30.22	30.23	2.3	15,304	0.01%
2020/09/16	0.8	30.28	5	30.23	30.25	-4.3	15,278	-0.03%
2020/09/15	0.7	30.15	5	30.11	30.10	-4.3	15,251	-0.03%
2020/09/14	3	29.76	3.5	29.86	29.98	-0.5	15,378	0.00%
2020/09/11	15	29.77	2	29.78	29.75	13	15,516	0.08%
2020/09/10	64.5	29.88	0	0.00	29.85	64.5	15,677	0.41%
2020/09/09	14	29.62	12	29.61	29.85	2	15,903	0.01%
2020/09/08	14.6	29.93	20	29.97	29.97	-5.4	15,932	-0.03%
2020/09/07	20.3	30.02	3.5	30.09	29.96	16.8	16,173	0.10%
2020/09/04	20.2	29.94	2	29.80	30.09	18.2	16,345	0.11%
2020/09/03	2.4	30.30	23.7	30.31	30.25	-21.4	16,346	-0.13%
2020/09/02	2.3	30.10	39	30.18	30.14	-36.8	16,374	-0.22%
2020/09/01	9	30.01	3.5	30.11	30.06	5.5	16,665	0.03%
2020/08/31	4.3	30.18	2	30.27	30.16	2.3	16,971	0.01%
2020/08/28	4.3	30.18	1	30.24	30.24	3.3	17,226	0.02%
2020/08/27	1	30.37	0	0.00	30.33	1	17,715	0.01%
2020/08/26	29.3	30.30	0	0.00	30.43	29.3	17,808	0.16%
2020/08/25	4.1	30.32	3	30.40	30.44	1.1	17,900	0.01%
2020/08/24	9	30.07	6	30.14	30.14	3	17,717	0.02%
2020/08/21	25.3	30.07	2	30.12	30.11	23.3	17,747	0.13%
2020/08/20	61.5	29.86	10	29.80	29.79	51.5	17,584	0.29%
2020/08/19	2.3	30.91	4	30.94	30.77	-1.8	17,106	-0.01%
2020/08/18	2.3	30.93	0.7	30.90	30.90	1.6	17,222	0.01%
2020/08/17	4.3	30.93	15	30.92	30.96	-10.8	17,405	-0.06%
2020/08/14	5.3	30.55	0	0.00	30.63	5.3	17,515	0.03%
2020/08/13	3.3	30.36	1	30.30	30.32	2.3	17,551	0.01%
2020/08/12	5	30.15	12	30.32	30.22	-7	17,670	-0.04%
2020/08/11	3	30.50	83	30.55	30.35	-80	17,800	-0.45%
2020/08/10	6.3	30.63	23	30.64	30.60	-16.8	17,852	-0.09%
2020/08/07	3.2	30.66	8.1	30.68	30.65	-4.9	17,963	-0.03%
2020/08/06	4.9	30.74	6.2	30.73	30.70	-1.4	18,123	-0.01%
2020/08/05	2.2	30.55	10.5	30.51	30.62	-8.3	18,150	-0.05%
2020/08/04	0.5	30.15	23	30.05	30.17	-22.5	18,066	-0.12%
2020/08/03	9.3	30.14	3	30.08	30.01	6.3	18,203	0.03%
2020/07/31	7	30.15	40	30.12	30.24	-33.1	18,362	-0.18%
2020/07/30	6.5	29.83	89	29.81	29.99	-82.6	18,199	-0.45%
2020/07/29	4.3	29.61	50	29.69	29.62	-45.8	18,290	-0.25%
2020/07/28	20	29.64	0	0.00	29.46	20	18,589	0.11%
2020/07/27	52.9	29.86	21	29.84	29.84	31.9	18,958	0.17%
2020/07/24	7.3	29.95	35.5	30.08	29.85	-28.3	19,177	-0.15%
2020/07/23	15.3	30.16	46	30.08	30.17	-30.8	19,226	-0.16%
2020/07/22	121.2	29.95	19	29.96	29.97	102.2	19,001	0.54%	大買/鉅額交易
2020/07/21	20.7	29.83	14	29.80	29.84	6.7	18,618	0.04%
2020/07/20	3.3	29.49	11	29.47	29.55	-7.7	18,471	-0.04%
2020/07/17	2.5	29.65	4	29.63	29.59	-1.6	18,517	-0.01%
2020/07/16	1.5	29.62	1	29.67	29.63	0.5	18,912	0.00%
2020/07/15	4.2	29.66	9	29.58	29.53	-4.8	19,020	-0.03%
2020/07/14	5.2	29.64	7	29.69	29.58	-1.8	19,474	-0.01%
2020/07/13	0.2	29.65	10	29.65	29.65	-9.8	19,664	-0.05%
2020/07/10	7.7	29.60	8	29.54	29.52	-0.3	20,111	0.00%
2020/07/09	17.7	29.91	59	29.90	29.74	-41.4	20,149	-0.21%
2020/07/08	5.8	29.64	13	29.64	29.72	-7.3	20,104	-0.04%
2020/07/07	16.2	29.54	9.5	29.67	29.43	6.7	19,758	0.03%
2020/07/06	2.8	29.68	45.1	29.72	29.83	-42.3	19,831	-0.21%
2020/07/03	10.4	29.33	33.5	29.32	29.33	-23.1	19,848	-0.12%
2020/07/02	1.4	29.02	11	29.00	29.09	-9.7	19,919	-0.05%
2020/07/01	1.2	28.82	10	28.79	28.79	-8.8	19,835	-0.04%
2020/06/30	1.4	28.55	15	28.55	28.56	-13.7	19,720	-0.07%
2020/06/29	5.2	28.43	7	28.46	28.51	-1.9	19,944	-0.01%
2020/06/24	4.2	28.55	1	28.56	28.54	3.2	20,125	0.02%
2020/06/23	0.3	28.57	14	28.53	28.54	-13.8	20,752	-0.07%
2020/06/22	7.4	28.50	17	28.54	28.48	-9.6	21,173	-0.05%
2020/06/19	14.6	28.60	3	28.67	28.56	11.6	21,935	0.05%
2020/06/18	6.2	28.46	2	28.51	28.55	4.2	22,217	0.02%
2020/06/17	11.2	28.45	14	28.42	28.46	-2.9	22,778	-0.01%
2020/06/16	23.2	28.41	5	28.42	28.45	18.2	23,966	0.08%
2020/06/15	11.2	28.26	34	28.19	28.13	-22.9	25,896	-0.09%
2020/06/12	16	28.04	15	28.18	28.29	1	26,870	0.00%
2020/06/11	17.2	28.56	9	28.77	28.43	8.2	28,066	0.03%
2020/06/10	7.1	28.86	27.4	28.87	28.86	-20.3	29,208	-0.07%
2020/06/09	8.4	28.85	33	28.81	28.84	-24.7	31,585	-0.08%
2020/06/08	9.5	28.89	15.7	28.89	28.88	-6.2	33,932	-0.02%
2020/06/05	4.3	28.77	16.8	28.80	28.80	-12.6	34,209	-0.04%
2020/06/04	5	28.62	20.4	28.65	28.67	-15.4	34,954	-0.04%
2020/06/03	10.6	28.40	31.4	28.45	28.48	-20.8	36,194	-0.06%
2020/06/02	1.2	28.16	4	28.19	28.17	-2.9	36,074	-0.01%
2020/06/01	2.3	27.98	5	28.00	28.05	-2.7	36,099	-0.01%
2020/05/29	6.2	27.77	11	27.80	27.86	-4.9	36,125	-0.01%
2020/05/28	6.2	27.89	16	27.97	27.90	-9.9	36,417	-0.03%
2020/05/27	8.6	27.89	1.5	27.83	27.85	7.2	36,930	0.02%
2020/05/26	6.2	27.78	74.4	27.79	27.82	-68.3	37,686	-0.18%
2020/05/25	8.2	27.27	12	27.49	27.50	-3.9	37,769	-0.01%
2020/05/22	7.1	27.52	2	27.59	27.45	5.1	37,724	0.01%
2020/05/21	11.4	27.63	0	0.00	27.63	11.4	37,673	0.03%
2020/05/20	0.2	27.53	8	27.49	27.48	-7.8	37,414	-0.02%
2020/05/19	3	27.45	1	27.53	27.43	2	37,371	0.01%
2020/05/18	11.3	27.31	44	27.26	27.25	-32.8	37,373	-0.09%
2020/05/15	14.2	27.43	48	27.37	27.43	-33.8	37,286	-0.09%
2020/05/14	40.6	27.56	5	27.59	27.48	35.6	37,309	0.10%
2020/05/13	2.4	27.59	11	27.64	27.75	-8.6	37,221	-0.02%
2020/05/12	7.2	27.58	11	27.58	27.55	-3.8	37,202	-0.01%
2020/05/11	0.2	27.71	3.5	27.68	27.66	-3.3	37,225	-0.01%
2020/05/08	24.2	27.55	8	27.51	27.50	16.2	37,125	0.04%
2020/05/07	1.3	27.32	2	27.39	27.40	-0.8	37,179	0.00%
2020/05/06	5.3	27.31	60.5	27.31	27.32	-55.3	37,098	-0.15%
2020/05/05	3.3	27.33	4.4	27.36	27.33	-1.2	37,146	0.00%
2020/05/04	18.4	27.02	1	27.10	27.09	17.4	37,105	0.05%
2020/04/30	26.7	27.34	14	27.36	27.46	12.7	36,925	0.03%
2020/04/29	0.3	27.08	16	27.06	27.07	-15.8	37,079	-0.04%
2020/04/28	5.3	26.84	14	26.82	26.91	-8.8	37,392	-0.02%
2020/04/27	4.3	26.70	26	26.77	26.79	-21.8	39,171	-0.06%
2020/04/24	2.8	26.34	1	26.33	26.33	1.8	38,889	0.00%
2020/04/23	22.3	26.44	13	26.37	26.34	9.3	38,981	0.02%
2020/04/22	10.3	25.84	64	25.96	26.23	-53.8	38,900	-0.14%
2020/04/21	36.7	26.17	17.2	26.32	26.10	19.5	38,703	0.05%
2020/04/20	2	26.51	19	26.55	26.60	-17	38,276	-0.04%
2020/04/17	23.3	26.72	12.4	26.74	26.50	10.9	38,143	0.03%
2020/04/16	21.3	26.34	12	26.37	26.44	9.3	37,641	0.02%
2020/04/15	12.5	26.41	20	26.34	26.47	-7.5	37,489	-0.02%
2020/04/14	6.8	25.94	19	25.98	26.05	-12.3	37,155	-0.03%
2020/04/13	16	25.70	7	25.69	25.68	9	37,244	0.02%
2020/04/10	6.3	25.67	7	25.68	25.73	-0.8	37,181	0.00%
2020/04/09	48.9	25.82	31	25.77	25.65	17.9	37,221	0.05%
2020/04/08	16.7	25.50	38	25.51	25.77	-21.3	36,867	-0.06%
2020/04/07	34.3	25.22	59.4	25.21	25.22	-25.1	36,353	-0.07%
2020/04/06	4.3	24.68	22	24.66	24.84	-17.7	36,110	-0.05%
2020/04/01	34.3	24.50	4	24.49	24.52	30.3	35,797	0.08%
2020/03/31	19.7	24.57	27	24.45	24.49	-7.4	35,582	-0.02%
2020/03/30	20	24.13	23	24.19	24.32	-3	35,350	-0.01%
2020/03/27	38.3	24.66	72	24.58	24.35	-33.7	35,016	-0.10%
2020/03/26	55.2	24.11	21.5	24.06	24.26	33.7	34,321	0.10%
2020/03/25	46	24.21	46	24.24	24.09	0	33,888	0.00%
2020/03/24	46	23.44	27	23.35	23.38	19	33,068	0.06%
2020/03/23	37.2	22.61	10	22.47	22.49	27.2	32,600	0.08%
2020/03/20	87	22.91	26	22.99	23.28	61	31,861	0.19%
2020/03/19	254.8	21.84	22	21.93	21.85	232.8	30,566	0.76%	大買/鉅額交易
2020/03/18	98.1	23.50	85	23.49	23.29	13.1	28,445	0.05%
2020/03/17	79.2	23.73	9	23.75	23.67	70.2	27,264	0.26%
2020/03/16	245.1	24.79	13	24.80	24.41	232.1	25,639	0.91%	大買/鉅額交易
2020/03/13	154.5	24.36	10.9	24.42	25.29	143.6	24,153	0.59%	大買/鉅額交易
2020/03/12	140	26.03	60	25.94	25.93	80	21,637	0.37%	大買/
2020/03/11	39.4	27.10	1	27.31	26.97	38.4	19,241	0.20%
2020/03/10	51.2	26.92	8	27.09	27.25	43.2	18,794	0.23%
2020/03/09	103.5	27.32	10	27.40	27.25	93.5	17,707	0.53%	大買/
2020/03/06	24.3	27.82	0	0.00	27.88	24.3	16,214	0.15%
2020/03/05	2.2	28.07	0	0.00	28.10	2.2	16,065	0.01%
2020/03/04	47.5	27.78	0	0.00	27.86	47.5	16,235	0.29%
2020/03/03	11.5	28.03	0	0.00	27.93	11.5	15,926	0.07%
2020/03/02	91.2	27.53	9	27.72	27.75	82.2	15,541	0.53%
2020/02/27	78.1	28.02	9	28.21	27.90	69.1	14,821	0.47%
2020/02/26	129	28.40	25	28.50	28.30	104	13,985	0.74%	大買/鉅額交易
2020/02/25	10.2	28.51	1	28.60	28.67	9.2	13,480	0.07%
2020/02/24	5.2	28.68	32.2	28.69	28.70	-27	13,484	-0.20%
2020/02/21	1.2	28.87	0	0.00	28.90	1.2	13,361	0.01%
2020/02/20	6.2	28.92	6	28.91	28.93	0.2	13,388	0.00%
2020/02/19	1.8	28.95	8	28.97	28.96	-6.2	13,416	-0.05%
2020/02/18	4.2	28.80	2	28.84	28.80	2.2	13,342	0.02%
2020/02/17	45.2	28.70	4	28.65	28.80	41.2	13,204	0.31%
2020/02/14	10.2	28.66	17	28.77	28.79	-6.8	13,043	-0.05%
2020/02/13	16.2	28.69	26	28.67	28.64	-9.8	12,980	-0.08%
2020/02/12	4	28.50	3	28.53	28.56	1	13,444	0.01%
2020/02/11	0.2	28.40	22	28.30	28.34	-21.8	13,351	-0.16%
2020/02/10	30	27.95	3.2	28.15	28.14	26.8	13,445	0.20%
2020/02/07	7.6	28.30	3	28.28	28.23	4.6	13,453	0.03%
2020/02/06	11.1	28.36	21	28.29	28.44	-9.9	13,474	-0.07%
2020/02/05	12	28.13	20	28.02	28.08	-8	13,426	-0.06%
2020/02/04	20.1	27.88	12	27.96	28.12	8.1	13,381	0.06%
2020/02/03	33.3	27.26	25	27.29	27.74	8.3	13,397	0.06%
2020/01/31	48	27.83	23	27.92	27.92	25	12,821	0.19%
2020/01/30	139	27.76	24	27.86	27.70	115	12,492	0.92%	大買/鉅額交易
2020/01/20	8.2	29.19	0	0.00	29.19	8.2	10,664	0.08%
2020/01/17	28.2	29.17	4.3	29.16	29.16	23.9	10,913	0.22%
2020/01/16	2.2	29.07	412	28.97	29.10	-409.8	11,189	-3.66%	大賣/鉅額交易
2020/01/15	4	29.05	2	29.04	29.01	2	12,641	0.02%
2020/01/14	17.1	28.99	13	28.99	29.02	4.1	13,051	0.03%
2020/01/13	4	28.79	1	28.79	28.84	3	13,473	0.02%
2020/01/10	2	28.72	1	28.75	28.69	1	13,569	0.01%
2020/01/09	15	28.71	29	28.74	28.70	-14	13,606	-0.10%
2020/01/08	43	28.49	31	28.50	28.50	12	13,583	0.09%
2020/01/07	54	28.63	26	28.60	28.69	28	13,478	0.21%
2020/01/06	27.7	29.02	12.3	29.02	28.96	15.4	13,221	0.12%
2020/01/03	14.7	29.13	61	29.37	29.18	-46.3	13,373	-0.35%
2020/01/02	8	29.09	77	29.06	29.09	-69	13,410	-0.51%
2019/12/31	3	28.97	1	28.95	28.97	2	13,889	0.01%
2019/12/30	0	0.00	8	29.00	29.00	-8	13,762	-0.06%
2019/12/27	2	28.91	2	28.91	28.90	0	13,551	0.00%
2019/12/26	5	28.86	1	28.87	28.86	4	13,505	0.03%
2019/12/25	1	28.81	0	0.00	28.83	1	13,511	0.01%
2019/12/24	1	28.72	4	28.74	28.74	-3	13,535	-0.02%
2019/12/23	0	0.00	2.1	28.68	28.72	-2.1	13,547	-0.02%
2019/12/20	13	28.83	17	28.79	28.80	-4	13,527	-0.03%
2019/12/19	2.3	28.75	27	28.72	28.69	-24.7	13,545	-0.18%
2019/12/18	1.1	28.77	9	28.78	28.77	-7.9	13,651	-0.06%
2019/12/17	4	28.67	10	28.68	28.71	-6	13,549	-0.04%
2019/12/16	26	28.57	17.5	28.51	28.57	8.5	13,469	0.06%
2019/12/13	5.5	28.37	4	28.39	28.37	1.5	13,377	0.01%
2019/12/12	3	28.31	4	28.30	28.31	-1	13,384	-0.01%
2019/12/11	2	28.21	2	28.20	28.21	0	13,328	0.00%
2019/12/10	11	28.13	0	0.00	28.14	11	13,446	0.08%
2019/12/09	4	28.20	3	28.20	28.21	1	13,528	0.01%
2019/12/06	14	28.12	6	28.16	28.13	8	13,516	0.06%
2019/12/05	9	28.02	17	28.04	28.03	-8	13,450	-0.06%
2019/12/04	22	27.86	3	27.82	27.88	19	13,511	0.14%
2019/12/03	16	27.63	0	0.00	27.92	16	13,692	0.12%
2019/12/02	46	27.58	104	27.64	27.65	-58	13,797	-0.42%	大賣/
2019/11/29	21	27.78	0	0.00	27.75	21	13,635	0.15%
2019/11/28	0	0.00	4	28.02	28.03	-4	13,452	-0.03%
2019/11/27	2	28.04	4	28.05	28.04	-2	13,666	-0.01%
2019/11/26	11.2	28.05	1	28.06	28.06	10.2	13,631	0.07%
2019/11/25	3.3	28.02	22	28.02	27.99	-18.8	13,586	-0.14%
2019/11/22	12	28.01	0.4	28.05	28.01	11.6	13,516	0.09%
2019/11/21	214	27.89	3	27.88	28.00	211	13,703	1.54%	大買/鉅額交易
2019/11/20	7.1	28.09	0	0.00	28.09	7.1	13,558	0.05%
2019/11/19	4.2	28.12	37	28.06	28.14	-32.8	13,536	-0.24%
2019/11/18	110	27.97	24	27.99	28.05	86	13,457	0.64%	大買/
2019/11/15	17	27.89	4	27.85	27.88	13	13,347	0.10%
2019/11/14	15	27.81	2	27.82	27.83	13	13,300	0.10%
2019/11/13	11	27.74	4	27.75	27.79	7	13,284	0.05%
2019/11/12	7.1	27.72	4	27.67	27.74	3.1	13,309	0.02%
2019/11/11	634	27.54	6	27.58	27.50	628	13,273	4.73%	大買/鉅額交易
2019/11/08	11.3	27.84	12	27.85	27.88	-0.8	12,640	-0.01%
2019/11/07	8	27.82	13	27.86	27.80	-5	12,608	-0.04%
2019/11/06	14.1	27.87	11	27.85	27.93	3.1	12,524	0.02%
2019/11/05	16	28.02	8.2	28.00	28.03	7.8	12,445	0.06%
2019/11/04	20	27.78	10	27.79	27.84	10	12,571	0.08%
2019/11/01	22	27.53	5	27.57	27.63	17	12,668	0.13%
2019/10/31	27.1	27.66	5	27.65	27.58	22.1	12,802	0.17%
2019/10/30	3	27.61	1	27.61	27.65	2	12,593	0.02%
2019/10/29	66	27.71	4	27.67	27.62	62	12,476	0.50%
2019/10/28	9	27.69	13	27.68	27.70	-4	12,149	-0.03%
2019/10/25	52.1	27.67	13	27.63	27.60	39.1	11,944	0.33%
2019/10/24	30.2	27.64	33	27.64	27.65	-2.8	11,625	-0.02%
2019/10/23	257.3	27.49	3	27.53	27.54	254.3	11,355	2.24%	大買/鉅額交易
2019/10/22	44	29.01	14	29.01	29.03	30	9,885	0.30%
2019/10/21	22	28.94	11	28.92	28.95	11	9,478	0.12%
2019/10/18	33	28.81	12	28.77	28.82	21	8,991	0.23%
2019/10/17	6	28.63	2	28.53	28.70	4	8,831	0.05%
2019/10/16	4	28.48	4	28.51	28.51	0	8,735	0.00%
2019/10/15	4	28.50	2	28.49	28.45	2	8,666	0.02%
2019/10/14	16	28.53	3	28.54	28.52	13	8,593	0.15%
2019/10/09	15	28.35	6	28.28	28.28	9	8,581	0.10%
2019/10/08	28	28.45	1	28.47	28.44	27	8,493	0.32%
2019/10/07	458	28.45	5	28.46	28.42	453	8,511	5.32%	大買/鉅額交易
2019/10/04	1	28.10	0	0.00	28.14	1	7,917	0.01%
2019/10/03	2	28.00	4	28.03	28.12	-2	7,926	-0.03%
2019/10/02	4	28.14	10	28.15	28.17	-6	7,930	-0.08%
2019/10/01	3	28.16	0	0.00	28.18	3	8,004	0.04%
2019/09/27	2	27.90	3.7	27.91	27.88	-1.7	7,986	-0.02%
2019/09/26	1	28.34	0	0.00	28.15	1	7,928	0.01%
2019/09/25	0	0.00	5	28.19	28.20	-5	7,983	-0.06%
2019/09/24	0.9	28.33	32.4	28.29	28.33	-31.5	8,100	-0.39%
2019/09/23	0	0.00	14	28.09	28.12	-14	8,000	-0.17%
2019/09/20	5	27.98	9	28.00	27.98	-4	7,850	-0.05%
2019/09/19	1	28.07	1	28.07	27.97	0	7,861	0.00%
2019/09/18	1	28.02	1	28.03	28.05	0	7,862	0.00%
2019/09/17	1	28.00	5	28.01	28.00	-4	7,859	-0.05%
2019/09/16	2	27.95	6.1	27.95	27.94	-4.1	7,809	-0.05%
2019/09/12	4	27.97	15	27.95	27.92	-11	7,861	-0.14%
2019/09/11	2	27.89	0	0.00	27.81	2	7,833	0.03%
2019/09/10	2	27.77	0	0.00	27.74	2	7,725	0.03%
2019/09/09	32	27.86	18	27.85	27.77	14	7,727	0.18%
2019/09/06	2	27.87	16	27.85	27.83	-14	7,701	-0.18%
2019/09/05	0	0.00	30.5	27.75	27.71	-30.5	7,572	-0.40%
2019/09/04	0	0.00	33	27.50	27.54	-33	7,409	-0.45%
2019/09/03	10	27.43	7	27.45	27.40	3	7,314	0.04%
2019/09/02	0	0.00	23	27.41	27.44	-23	7,237	-0.32%
2019/08/30	2	27.33	28	27.26	27.25	-26	7,220	-0.36%
2019/08/29	1	26.97	1	26.99	27.00	0	7,036	0.00%
2019/08/28	8	26.97	5	26.96	26.97	3	7,116	0.04%
2019/08/27	1	26.99	0.6	27.01	26.96	0.4	7,234	0.01%
2019/08/26	41.6	26.84	5	26.84	26.88	36.6	7,350	0.50%
2019/08/23	7	27.02	17	27.03	27.02	-10	7,298	-0.14%
2019/08/22	3	27.02	15	27.12	27.02	-12	7,477	-0.16%
2019/08/21	1	27.04	5	27.05	27.05	-4	7,546	-0.05%
2019/08/20	21	27.07	6	27.07	27.07	15	7,787	0.19%
2019/08/19	12	27.00	2	27.08	27.03	10	8,017	0.12%
2019/08/16	3	26.89	5	26.88	26.95	-2	8,497	-0.02%
2019/08/15	12	26.81	0	0.00	26.82	12	8,632	0.14%
2019/08/14	10	26.95	0	0.00	26.93	10	8,821	0.11%
2019/08/13	16	26.71	10	26.77	26.76	6	9,037	0.07%
2019/08/12	10	26.78	10	26.88	26.90	0	9,379	0.00%
2019/08/08	32	26.55	0	0.00	26.56	32	9,580	0.33%
2019/08/07	28	26.45	6	26.46	26.43	22	9,640	0.23%
2019/08/06	25	26.13	3	26.45	26.52	22	9,836	0.22%
2019/08/05	17.3	26.73	102	26.61	26.60	-84.8	9,910	-0.86%	大賣/
2019/08/02	30	26.95	16	26.86	26.85	14	9,881	0.14%
2019/08/01	1	27.07	2	27.17	27.10	-1	9,867	-0.01%
2019/07/31	0	0.00	0.2	27.22	27.20	-0.2	9,844	0.00%
2019/07/30	5	27.30	0	0.00	27.29	5	9,832	0.05%
2019/07/25	0	0.00	21	27.40	27.47	-21	9,973	-0.21%
2019/07/24	5	27.34	5	27.35	27.28	0	9,839	0.00%
2019/07/23	0	0.00	32	27.25	27.24	-32	9,743	-0.33%
2019/07/22	1	27.08	0	0.00	27.11	1	9,640	0.01%
2019/07/19	5	27.06	31	27.09	27.06	-26	9,632	-0.27%
2019/07/18	0	0.00	2	27.07	27.06	-2	9,668	-0.02%
2019/07/17	4	27.16	1	27.12	27.14	3	9,614	0.03%
2019/07/16	2	27.26	10	27.30	27.26	-8	9,616	-0.08%
2019/07/15	0	0.00	64	27.18	27.21	-64	9,580	-0.67%
2019/07/12	4	27.22	13	27.21	27.16	-9	9,519	-0.09%
2019/07/11	1	27.17	39	27.13	27.11	-38	9,417	-0.40%
2019/07/10	0	0.00	13	26.91	26.95	-13	9,359	-0.14%
2019/07/09	2	26.86	13	26.87	26.87	-11	9,354	-0.12%
2019/07/08	12	26.89	12	26.99	26.96	0	9,386	0.00%
2019/07/05	32	26.97	8	26.99	26.99	24	9,410	0.26%
2019/07/04	2	26.94	15	26.79	26.93	-13	9,405	-0.14%
2019/07/03	3	26.83	8	26.93	26.78	-5	9,587	-0.05%
2019/07/02	15	26.93	3	26.96	26.96	12	9,637	0.12%
2019/07/01	18	26.92	4	26.94	26.95	14	9,701	0.14%
2019/06/28	1	26.63	0	0.00	26.59	1	9,568	0.01%
2019/06/27	2	26.59	3	26.53	26.61	-1	9,642	-0.01%
2019/06/26	8	26.43	5	26.42	26.43	3	9,628	0.03%
2019/06/25	0	0.00	64	26.48	26.47	-64	9,602	-0.67%
2019/06/24	6.3	26.58	0	0.00	26.60	6.3	9,553	0.07%
2019/06/21	2	26.65	3	26.61	26.52	-1	9,504	-0.01%
2019/06/20	0	0.00	20	26.56	26.61	-20	9,474	-0.21%
2019/06/19	7	26.33	12	26.40	26.47	-5	9,490	-0.05%
2019/06/17	1	26.04	2	26.03	26.05	-1	9,491	-0.01%
2019/06/14	2	25.98	0	0.00	25.99	2	9,618	0.02%
2019/06/13	5	25.98	2	25.94	26.01	3	9,632	0.03%
2019/06/12	0	0.00	2	26.06	26.10	-2	9,561	-0.02%
2019/06/11	4	26.02	0	0.00	26.04	4	9,520	0.04%
2019/06/10	1	25.91	25	25.91	25.99	-24	9,429	-0.25%
2019/06/06	23	25.66	1	25.81	25.69	22	9,425	0.23%
2019/06/05	1	25.80	0	0.00	25.81	1	9,293	0.01%
2019/06/04	9	25.80	1	25.86	25.76	8	9,308	0.09%
2019/06/03	46	25.62	10	25.78	25.84	36	9,261	0.39%
2019/05/31	5	25.74	21	25.77	25.94	-16	9,166	-0.17%
2019/05/30	95	25.51	1	25.58	25.58	94	9,109	1.03%
2019/05/29	4	25.38	0	0.00	25.39	4	9,105	0.04%
2019/05/28	4	25.45	0	0.00	25.50	4	9,002	0.04%
2019/05/27	27.1	25.43	0	0.00	25.45	27.1	9,012	0.30%
2019/05/24	18	25.45	1	25.43	25.44	17	8,978	0.19%
2019/05/23	60	25.46	0	0.00	25.44	60	8,938	0.67%
2019/05/22	8	25.81	7	25.85	25.79	1	8,554	0.01%
2019/05/21	11	25.71	1	25.75	25.76	10	8,558	0.12%
2019/05/20	56	25.66	0	0.00	25.70	56	8,317	0.67%
2019/05/17	66	25.85	0	0.00	25.70	66	8,142	0.81%
2019/05/16	16	25.97	0	0.00	25.92	16	7,872	0.20%
2019/05/15	15	26.22	6	26.24	26.18	9	7,697	0.12%
2019/05/14	46	25.90	4	26.01	26.07	42	7,656	0.55%
2019/05/13	34	26.26	7	26.34	26.09	27	7,409	0.36%
2019/05/10	25	26.73	0.5	26.69	26.55	24.5	7,083	0.35%
2019/05/09	30	26.81	15	27.11	26.74	15	6,862	0.22%
2019/05/08	5	27.15	27	27.07	27.20	-22	6,628	-0.33%
2019/05/07	2	27.18	1	27.26	27.26	1	6,768	0.01%
2019/05/06	10	27.18	1	27.07	27.08	9	6,968	0.13%
2019/05/03	0	0.00	3	27.55	27.56	-3	6,823	-0.04%
2019/05/02	1.3	27.43	0	0.00	27.40	1.3	6,805	0.02%
2019/04/30	7	27.25	0	0.00	27.35	7	6,847	0.10%
2019/04/29	4	27.45	20	27.33	27.35	-16	6,855	-0.23%
2019/04/26	2	27.48	0	0.00	27.52	2	6,893	0.03%
2019/04/25	2.2	27.62	2	27.64	27.65	0.2	6,895	0.00%
2019/04/24	0	0.00	16	27.54	27.57	-16	6,904	-0.23%
2019/04/23	7	27.32	8	27.30	27.36	-1	6,843	-0.01%
2019/04/22	10	27.52	2	27.46	27.41	8	6,833	0.12%
2019/04/19	0	0.00	3	27.38	27.35	-3	6,797	-0.04%
2019/04/18	8	27.22	18	27.17	27.14	-10	6,739	-0.15%
2019/04/17	23	27.49	5	27.43	27.44	18	6,701	0.27%
2019/04/16	3	27.24	12	27.18	27.25	-9	6,569	-0.14%
2019/04/12	8	26.86	1	26.72	26.76	7	6,639	0.11%
2019/04/11	4	26.95	4	27.01	26.89	0	6,849	0.00%
2019/04/10	5	26.92	6	26.94	26.97	-1	6,895	-0.01%
2019/04/09	5	26.98	22	27.03	27.02	-17	6,835	-0.25%
2019/04/08	4	26.93	0.7	26.95	26.93	3.3	6,633	0.05%
2019/04/03	7	26.73	8	26.71	26.73	-1	6,721	-0.01%
2019/04/01	6	26.53	33	26.50	26.51	-27	6,747	-0.40%
2019/03/29	5	26.36	3	26.30	26.40	2	6,645	0.03%
2019/03/28	1	26.23	0	0.00	26.24	1	6,603	0.02%
2019/03/27	1	26.25	0	0.00	26.28	1	6,599	0.02%
2019/03/26	0.3	26.29	11	26.28	26.25	-10.8	6,586	-0.16%
2019/03/25	15	26.13	2	26.12	26.10	13	6,812	0.19%
2019/03/22	2	26.46	9	26.53	26.37	-7	6,765	-0.10%
2019/03/21	0	0.00	7	26.34	26.37	-7	6,637	-0.11%
2019/03/20	1	26.20	15	26.20	26.20	-14	6,477	-0.22%
2019/03/19	1.5	26.23	18.2	26.23	26.22	-16.7	6,474	-0.26%
2019/03/18	3	26.13	16	26.10	26.13	-13	6,282	-0.21%
2019/03/15	0	0.00	2	25.97	25.91	-2	6,315	-0.03%
2019/03/14	6	25.99	0	0.00	25.91	6	6,297	0.10%
2019/03/12	10	26.03	23	26.06	26.01	-13	6,406	-0.20%
2019/03/11	12	25.85	144	25.88	25.89	-132	6,398	-2.06%	大賣/鉅額交易
2019/03/08	9	25.83	64	25.70	25.84	-55	6,486	-0.85%
2019/03/07	16.3	26.03	5	26.03	25.98	11.3	6,446	0.18%
2019/03/06	20	26.07	101	26.05	26.08	-81	6,448	-1.26%	大賣/
2019/03/05	6	26.01	6	26.03	26.00	0	6,424	0.00%
2019/03/04	37	26.09	4	26.03	26.12	33	6,359	0.52%
2019/02/27	8	25.96	48.2	25.96	25.96	-40.2	6,190	-0.65%
2019/02/26	3	26.21	13	26.21	26.18	-10	6,134	-0.16%
2019/02/25	7	26.10	9.2	26.10	26.13	-2.2	6,036	-0.04%
2019/02/22	5	25.86	0	0.00	25.90	5	5,846	0.09%
2019/02/21	4	25.80	0	0.00	25.84	4	5,647	0.07%
2019/02/20	34	25.70	28	25.70	25.74	6	5,522	0.11%
2019/02/19	5	25.51	0	0.00	25.52	5	5,357	0.09%
2019/02/18	2	25.52	8.2	25.54	25.52	-6.2	5,339	-0.12%
2019/02/15	5	25.40	20	25.44	25.39	-15	5,279	-0.28%
2019/02/14	5	25.46	20	25.43	25.43	-15	5,240	-0.29%
2019/02/13	19	25.36	1.7	25.42	25.42	17.3	5,182	0.33%
2019/02/12	11	25.17	13	25.20	25.26	-2	5,100	-0.04%
2019/02/11	0	0.00	7	25.01	24.99	-7	4,965	-0.14%
2019/01/30	0	0.00	1.3	25.00	24.92	-1.3	4,909	-0.03%
2019/01/29	10	24.86	0	0.00	24.89	10	4,913	0.20%
2019/01/28	0	0.00	7	25.08	25.01	-7	4,903	-0.14%
2019/01/25	2	24.90	32	24.85	24.90	-30	4,787	-0.63%
2019/01/23	10	24.41	0	0.00	24.44	10	4,651	0.22%
2019/01/22	4	24.46	5	24.51	24.50	-1	4,706	-0.02%
2019/01/21	1	24.58	24	24.55	24.51	-23	4,849	-0.47%
2019/01/18	1	24.40	0	0.00	24.39	1	5,011	0.02%
2019/01/17	5	24.26	31	24.25	24.26	-26	5,280	-0.49%
2019/01/16	0	0.00	1	24.25	24.25	-1	5,438	-0.02%
2019/01/15	1	24.02	6	24.12	24.13	-5	6,020	-0.08%
2019/01/14	3	24.04	0	0.00	23.99	3	6,153	0.05%
2019/01/11	3	24.12	0	0.00	24.04	3	6,239	0.05%
2019/01/10	10	24.00	0	0.00	24.01	10	6,289	0.16%
2019/01/09	1	24.08	3	24.02	24.05	-2	6,401	-0.03%
2019/01/08	6	23.73	0	0.00	23.79	6	6,461	0.09%
2019/01/07	3	23.69	0	0.00	23.73	3	6,725	0.04%
2019/01/04	22	23.29	0	0.00	23.40	22	7,051	0.31%
2019/01/03	23	23.60	0	0.00	23.59	23	7,909	0.29%
2019/01/02	15	23.88	0	0.00	23.83	15	8,005	0.19%
2018/12/28	6	23.90	6	23.91	23.94	0	8,282	0.00%
2018/12/27	3	23.95	1	23.95	23.91	2	8,621	0.02%
2018/12/26	36	23.80	6	24.03	23.72	30	8,759	0.34%
2018/12/25	30	23.89	0	0.00	23.97	30	8,686	0.35%
2018/12/24	8	24.16	19	24.16	24.18	-11	8,487	-0.13%
2018/12/22	0	0.00	0.1	24.20	24.17	-0.1	8,472	0.00%
2018/12/21	16	24.05	10	24.13	24.14	6	8,473	0.07%
2018/12/20	2	24.13	0	0.00	24.13	2	8,454	0.02%
2018/12/19	2	24.13	40	24.12	24.14	-38	8,442	-0.45%
2018/12/18	23	24.03	5	23.98	24.03	18	8,463	0.21%
2018/12/17	4	24.28	0	0.00	24.31	4	8,215	0.05%
2018/12/14	20	24.34	6	24.30	24.31	14	8,178	0.17%
2018/12/13	5	24.39	0	0.00	24.39	5	8,152	0.06%
2018/12/10	34	24.10	0	0.00	24.07	34	8,351	0.41%
2018/12/07	4	24.28	0	0.00	24.28	4	8,234	0.05%
2018/12/06	24	24.20	0	0.00	24.19	24	8,290	0.29%
2018/12/05	3	24.61	0	0.00	24.60	3	8,209	0.04%
2018/12/04	11	24.87	2	24.86	24.82	9	8,447	0.11%
2018/12/03	6	24.81	8	24.81	24.89	-2	8,500	-0.02%
2018/11/30	3	24.48	4	24.48	24.46	-1	8,381	-0.01%
2018/11/29	0	0.00	1	24.50	24.38	-1	8,342	-0.01%
2018/11/27	2	24.10	1	24.05	24.10	1	8,278	0.01%
2018/11/26	1	24.14	1	24.10	24.11	0	8,272	0.00%
2018/11/23	10	23.91	0	0.00	23.94	10	8,256	0.12%
2018/11/22	7	24.00	7	23.96	23.98	0	8,224	0.00%
2018/11/21	22	24.01	3	24.14	24.14	19	8,179	0.23%
2018/11/20	1	24.39	10	24.25	24.17	-9	8,126	-0.11%
2018/11/16	3	24.29	0	0.00	24.29	3	8,055	0.04%
2018/11/15	2	24.14	0	0.00	24.22	2	8,043	0.02%
2018/11/14	1	24.10	2	24.09	24.15	-1	8,020	-0.01%
2018/11/13	27	23.83	15	24.00	24.12	12	8,005	0.15%
2018/11/12	3	24.21	0	0.00	24.18	3	7,914	0.04%
2018/11/09	24	24.25	0	0.00	24.21	24	7,901	0.30%
2018/11/08	15	24.36	25	24.37	24.37	-10	7,862	-0.13%
2018/11/07	11	24.21	10	24.20	24.21	1	7,823	0.01%
2018/11/06	10	24.03	0	0.00	24.08	10	7,809	0.13%
2018/11/02	5	24.10	0	0.00	24.18	5	7,715	0.06%
2018/11/01	12	24.07	1	24.02	24.08	11	7,680	0.14%
2018/10/31	2	23.75	1	23.78	23.78	1	7,620	0.01%
2018/10/30	2	23.40	5	23.36	23.42	-3	7,572	-0.04%
2018/10/29	3	23.40	5	23.28	23.34	-2	7,528	-0.03%
2018/10/26	24	23.37	3	23.56	23.43	21	7,385	0.28%
2018/10/25	21	23.59	3	23.59	23.59	18	7,185	0.25%
2018/10/24	4	24.02	0	0.00	24.12	4	6,901	0.06%
2018/10/23	82	24.12	0	0.00	24.13	82	6,812	1.20%
2018/10/22	14	25.80	32	25.64	25.81	-18	6,360	-0.28%
2018/10/19	9	25.47	4	25.48	25.55	5	6,251	0.08%
2018/10/17	9	25.54	20	25.62	25.51	-11	6,223	-0.18%
2018/10/16	17	25.37	0	0.00	25.39	17	6,122	0.28%
2018/10/15	57	25.18	0	0.00	25.18	57	5,996	0.95%
2018/10/12	29	24.91	1	25.25	25.26	28	5,746	0.49%
2018/10/11	239	24.95	0	0.00	24.91	239	5,427	4.40%	大買/鉅額交易
2018/10/09	19	26.34	0	0.00	26.34	19	4,295	0.44%
2018/10/08	4	26.57	0	0.00	26.70	4	3,944	0.10%
2018/10/05	28	26.49	0	0.00	26.43	28	3,543	0.79%
2018/10/04	7	26.77	0	0.00	26.78	7	3,174	0.22%
2018/10/03	6	26.97	0	0.00	26.97	6	3,010	0.20%
2018/10/02	2	27.26	0	0.00	27.20	2	2,889	0.07%
2018/10/01	1	27.37	0	0.00	27.32	1	2,885	0.03%
2018/09/28	1	27.27	2	27.24	27.28	-1	2,983	-0.03%
2018/09/27	4	27.33	0	0.00	27.33	4	3,070	0.13%
2018/09/26	1	27.50	1	27.38	27.40	0	3,083	0.00%
2018/09/25	1	27.41	3	27.42	27.49	-2	3,115	-0.06%
2018/09/20	1	27.40	0	0.00	27.40	1	3,130	0.03%
2018/09/19	1	27.40	0	0.00	27.41	1	3,246	0.03%
2018/09/17	1	27.43	1.5	27.48	27.46	-0.5	3,338	-0.01%
2018/09/14	3	27.24	14	27.34	27.40	-11	3,392	-0.32%
2018/09/13	8	26.86	0	0.00	26.92	8	3,354	0.24%
2018/09/12	8	26.64	0	0.00	26.74	8	3,327	0.24%
2018/09/11	2	26.68	0	0.00	26.78	2	3,265	0.06%
2018/09/10	12	26.67	0	0.00	26.67	12	3,260	0.37%
2018/09/07	1	27.17	0	0.00	27.19	1	3,011	0.03%
2018/09/06	5	27.32	0	0.00	27.45	5	2,903	0.17%
2018/09/05	13	27.60	0	0.00	27.53	13	2,877	0.45%
2018/09/04	1	27.63	0	0.00	27.63	1	2,863	0.03%
2018/09/03	10	27.70	2	27.70	27.63	8	2,927	0.27%
2018/08/31	5	27.65	0	0.00	27.78	5	2,999	0.17%
2018/08/30	1	27.70	0	0.00	27.70	1	3,069	0.03%
2018/08/27	2	27.35	0	0.00	27.35	2	3,187	0.06%
2018/08/23	1	27.27	0	0.00	27.30	1	3,333	0.03%
2018/08/22	0	0.00	6	27.29	27.29	-6	3,407	-0.18%
2018/08/17	2	27.15	0	0.00	27.12	2	3,491	0.06%
2018/08/16	0	0.00	10	27.06	27.09	-10	3,491	-0.29%
2018/08/14	0	0.00	7	27.25	27.38	-7	3,522	-0.20%
2018/08/13	5	27.18	4	27.33	27.18	1	3,566	0.03%
2018/08/09	0	0.00	2	27.50	27.50	-2	3,723	-0.05%
2018/08/08	3	27.66	0	0.00	27.60	3	3,754	0.08%
2018/08/06	0	0.00	28	27.36	27.43	-28	3,772	-0.74%
2018/08/03	0	0.00	8	27.15	27.18	-8	3,769	-0.21%
2018/08/02	0	0.00	2	27.22	27.00	-2	3,725	-0.05%
2018/08/01	2	27.27	0	0.00	27.28	2	3,656	0.05%
2018/07/31	1	27.12	2	27.04	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	8	26.91	27.04	-8	3,552	-0.23%
2018/07/27	1	26.83	8	26.88	26.89	-7	3,450	-0.20%
2018/07/26	0	0.00	3	26.54	26.59	-3	3,256	-0.09%
2018/07/24	1	26.34	0	0.00	26.42	1	3,117	0.03%
2018/07/19	0	0.00	1	26.28	26.13	-1	3,242	-0.03%
2018/07/13	0	0.00	2	25.71	25.79	-2	3,129	-0.06%
2018/07/12	1	25.51	0	0.00	25.61	1	3,133	0.03%
2018/07/11	2	25.47	7	25.53	25.51	-5	3,160	-0.16%
2018/07/10	0	0.00	10	25.62	25.63	-10	3,160	-0.32%
2018/07/09	10	25.50	1	25.58	25.60	9	3,152	0.29%
2018/07/06	11	25.29	0	0.00	25.30	11	3,128	0.35%
2018/07/05	6	25.38	0	0.00	25.31	6	3,045	0.20%
2018/07/04	2	25.49	0	0.00	25.53	2	2,944	0.07%
2018/07/03	2	25.62	0	0.00	25.50	2	2,932	0.07%
2018/07/02	5	25.66	2	25.76	25.61	3	2,896	0.10%
2018/06/28	2	25.39	0	0.00	25.40	2	2,842	0.07%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/26	4	25.64	0	0.00	25.65	4	2,696	0.15%
2018/06/25	4	25.80	0	0.00	25.78	4	2,557	0.16%
2018/06/20	1	26.00	0	0.00	26.10	1	2,418	0.04%
2018/06/08	0	0.00	1	26.67	26.67	-1	2,313	-0.04%
2018/06/07	0	0.00	4	26.75	26.79	-4	2,251	-0.18%
2018/06/06	0	0.00	4	26.78	26.79	-4	2,205	-0.18%
2018/06/05	0	0.00	1	26.60	26.61	-1	2,104	-0.05%
2018/06/04	0	0.00	2.5	26.55	26.62	-2.5	2,096	-0.12%
2018/06/01	0	0.00	3	26.37	26.40	-3	2,066	-0.15%
2018/05/30	2	26.11	0	0.00	26.01	2	1,931	0.10%
2018/05/29	0	0.00	3	26.34	26.37	-3	1,857	-0.16%
2018/05/28	0	0.00	5	26.33	26.39	-5	1,806	-0.28%
2018/05/23	0	0.00	1	26.42	26.40	-1	1,853	-0.05%
2018/05/21	0	0.00	3	26.39	26.35	-3	1,807	-0.17%
2018/05/18	0	0.00	2	26.20	26.20	-2	1,804	-0.11%
2018/05/17	0	0.00	19	26.16	26.06	-19	1,792	-1.06%
2018/05/16	5	25.94	2	25.93	25.93	3	1,694	0.18%
2018/05/15	2	25.69	10	25.75	25.78	-8	1,691	-0.47%
2018/05/14	1	25.66	7	25.78	25.85	-6	1,896	-0.32%
2018/05/11	0	0.00	2	25.57	25.60	-2	1,887	-0.11%
2018/05/10	2	25.50	0	0.00	25.48	2	1,881	0.11%
2018/05/08	0	0.00	4	25.39	25.43	-4	1,918	-0.21%
2018/05/07	0	0.00	1	25.25	25.30	-1	1,950	-0.05%
2018/05/04	3	25.15	0	0.00	25.20	3	2,064	0.15%
2018/05/03	1	25.17	0	0.00	25.22	1	2,082	0.05%
2018/05/02	1	25.31	10	25.31	25.34	-9	2,167	-0.42%
2018/04/30	12	25.14	0	0.00	25.40	12	2,301	0.52%
2018/04/27	3	25.13	0	0.00	25.15	3	2,318	0.13%
2018/04/25	32.1	25.21	0	0.00	25.31	32.1	2,317	1.38%
2018/04/24	2	25.50	0	0.00	25.50	2	2,303	0.09%
2018/04/23	1	25.67	0	0.00	25.69	1	2,345	0.04%
2018/04/20	1	25.70	0	0.00	25.82	1	2,444	0.04%
2018/04/19	0	0.00	2	25.85	25.86	-2	2,459	-0.08%
2018/04/16	1	25.80	0	0.00	25.98	1	2,506	0.04%
2018/04/11	1	26.09	5	26.04	26.11	-4	2,610	-0.15%
2018/03/23	2	25.78	0	0.00	25.82	2	2,712	0.07%
2018/03/21	0	0.00	8	26.16	26.17	-8	2,665	-0.30%
2018/03/20	0	0.00	0.1	26.16	26.13	-0.1	2,668	0.00%
2018/03/19	0	0.00	7	26.18	26.19	-7	2,668	-0.26%
2018/03/14	1	26.09	0	0.00	26.08	1	2,648	0.04%
2018/03/13	4	26.14	6	26.14	26.17	-2	2,682	-0.07%
2018/03/07	2	25.71	1	25.70	25.70	1	3,051	0.03%
2018/03/01	1	25.82	0	0.00	25.91	1	3,134	0.03%
2018/02/23	0	0.00	1	25.75	25.80	-1	3,089	-0.03%
2018/02/22	8	25.68	0	0.00	25.62	8	3,096	0.26%
2018/02/12	1	25.15	0	0.00	25.15	1	3,108	0.03%
2018/02/09	1	24.74	0	0.00	25.50	1	3,102	0.03%
2018/02/07	1	25.40	0	0.00	25.43	1	3,121	0.03%
2018/02/06	25	24.92	3	24.95	24.99	22	3,135	0.70%
2018/02/05	1	25.94	4	26.10	26.00	-3	3,057	-0.10%
2018/02/02	1	26.34	0	0.00	26.34	1	3,104	0.03%
2018/01/31	4	26.25	4	26.30	26.45	0	3,123	0.00%
2018/01/29	0.1	26.75	3	26.71	26.80	-2.9	3,093	-0.09%
2018/01/26	0	0.00	1	26.36	26.54	-1	2,996	-0.03%
2018/01/25	0	0.00	4	26.51	26.45	-4	2,973	-0.13%
2018/01/24	0.5	26.27	27	26.27	26.32	-26.5	2,899	-0.91%
2018/01/23	0	0.00	2	26.25	26.20	-2	2,797	-0.07%
2018/01/22	1	26.15	2	26.00	26.25	-1	2,888	-0.03%
2018/01/19	1	26.00	1	26.00	26.00	0	2,838	0.00%
2018/01/18	0	26.02	23	26.04	26.02	-23	2,819	-0.81%
2018/01/17	2	25.91	0	0.00	25.92	2	2,709	0.07%
2018/01/16	0	0.00	5	25.75	25.80	-5	2,680	-0.19%
2018/01/15	1	25.57	2	25.59	25.65	-1	2,651	-0.04%
2018/01/10	0	0.00	1	25.45	25.37	-1	2,578	-0.04%
2018/01/09	0	0.00	1	25.56	25.50	-1	2,572	-0.04%
2018/01/08	0	0.00	10	25.50	25.57	-10	2,554	-0.39%
2018/01/05	1	25.44	3	25.45	25.44	-2	2,548	-0.08%
2018/01/04	0	0.00	2	25.42	25.41	-2	2,536	-0.08%
2018/01/03	3	25.28	1	25.27	25.31	2	2,543	0.08%
2018/01/02	0	0.00	18	25.05	25.13	-18	2,504	-0.72%