元大高股息 (0056)-富邦-台南券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.69
漲跌
▲0.18
漲幅
+0.48%
成交量
11,792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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/26	18.5	37.77	12	37.71	37.69	6.4	30,421	0.02%
2024/04/25	51.2	37.49	0.5	37.57	37.51	50.7	30,629	0.17%
2024/04/24	14.2	37.71	127.6	37.59	37.85	-113.4	31,019	-0.37%	大賣/鉅額交易
2024/04/23	16.6	37.05	36	37.11	37.12	-19.4	32,830	-0.06%
2024/04/22	73.3	37.07	53.7	37.12	36.92	19.6	34,650	0.06%
2024/04/19	262.3	37.42	58.7	37.44	37.27	203.6	34,860	0.58%	大買/鉅額交易
2024/04/18	108.4	38.19	16	38.23	38.18	92.4	33,506	0.28%	大買/
2024/04/17	159.5	38.76	42.2	38.78	38.94	117.3	32,984	0.36%	大買/鉅額交易
2024/04/16	263.3	38.62	177.2	38.74	38.49	86.1	32,116	0.27%	大買/大賣/
2024/04/15	91.4	39.67	21.1	39.65	39.62	70.3	30,685	0.23%
2024/04/12	20.5	40.02	6	39.94	39.98	14.5	30,281	0.05%
2024/04/11	39	39.94	1	40.09	40.09	38	30,433	0.12%
2024/04/10	14.3	40.20	45.1	40.20	40.20	-30.8	30,557	-0.10%
2024/04/09	14.6	39.99	30.4	39.99	39.99	-15.8	31,635	-0.05%
2024/04/08	32.1	39.77	25.8	39.89	39.92	6.2	31,929	0.02%
2024/04/03	92.3	39.83	13	39.82	39.75	79.3	31,830	0.25%
2024/04/02	23	39.83	6.6	39.83	39.88	16.4	31,934	0.05%
2024/04/01	90.5	39.76	7.2	39.85	39.59	83.3	32,441	0.26%
2024/03/29	38.7	39.73	97.7	39.75	39.86	-59	32,753	-0.18%
2024/03/28	16.9	39.57	29.8	39.70	39.74	-13	32,919	-0.04%
2024/03/27	17.9	39.39	11.2	39.29	39.55	6.7	33,013	0.02%
2024/03/26	57.2	39.30	73.1	39.16	39.24	-15.9	33,076	-0.05%
2024/03/25	53.1	39.69	52.3	39.70	39.62	0.7	33,059	0.00%
2024/03/22	36.4	39.84	75.3	39.85	39.80	-38.9	33,201	-0.12%
2024/03/21	1.5	39.80	56.7	39.82	39.93	-55.2	33,133	-0.17%
2024/03/20	33.1	39.74	22	39.94	39.63	11.1	33,302	0.03%
2024/03/19	35.2	39.53	53	39.54	39.70	-17.8	33,682	-0.05%
2024/03/18	51.6	39.13	81	39.17	39.36	-29.4	34,225	-0.09%
2024/03/15	5.3	38.86	49.3	38.85	39.02	-44	34,152	-0.13%
2024/03/14	49.7	38.84	34.7	38.91	38.72	15	33,922	0.04%
2024/03/13	11.4	39.03	56.3	39.09	39.08	-44.9	33,830	-0.13%
2024/03/12	2.1	38.73	36.4	38.76	38.99	-34.3	33,698	-0.10%
2024/03/11	59.4	38.51	33.9	38.50	38.43	25.5	33,783	0.08%
2024/03/08	129.1	38.66	37.2	38.60	38.45	91.9	33,669	0.27%	大買/
2024/03/07	74.8	38.61	20.2	38.63	38.68	54.6	33,152	0.16%
2024/03/06	19.8	38.25	29.9	38.40	38.53	-10.1	32,892	-0.03%
2024/03/05	18.3	38.03	12.9	38.07	38.16	5.4	32,576	0.02%
2024/03/04	6.5	38.10	63.5	38.05	38.00	-57.1	32,498	-0.18%
2024/03/01	11.2	37.74	3	37.75	37.74	8.2	32,039	0.03%
2024/02/29	15.1	37.50	71.6	37.58	37.70	-56.4	32,168	-0.18%
2024/02/27	35.7	37.52	10.2	37.55	37.51	25.5	32,028	0.08%
2024/02/26	15	37.60	10.8	37.64	37.68	4.1	31,870	0.01%
2024/02/23	28	37.76	55	37.83	37.59	-27	31,783	-0.08%
2024/02/22	40.5	37.61	8.3	37.57	37.65	32.2	32,100	0.10%
2024/02/21	40.4	37.34	7.1	37.38	37.29	33.3	31,762	0.10%
2024/02/20	9.7	37.35	19	37.36	37.39	-9.3	31,741	-0.03%
2024/02/19	49.3	37.13	25.6	37.09	37.14	23.6	31,436	0.08%
2024/02/16	25.9	37.09	37.6	37.13	37.07	-11.7	31,677	-0.04%
2024/02/15	29.6	36.79	145.2	36.79	36.86	-115.5	31,353	-0.37%	大賣/鉅額交易
2024/02/05	15	36.43	13.1	36.44	36.45	1.9	30,608	0.01%
2024/02/02	1.8	36.46	63.5	36.47	36.45	-61.8	30,525	-0.20%
2024/02/01	33.1	36.28	44.5	36.25	36.30	-11.4	30,337	-0.04%
2024/01/31	69.5	36.20	2.2	36.17	36.20	67.3	30,544	0.22%
2024/01/30	8.1	36.33	67	36.35	36.36	-59	30,496	-0.19%
2024/01/29	5.3	36.19	43.6	36.25	36.28	-38.3	30,526	-0.13%
2024/01/26	27.5	36.11	14.3	36.16	36.07	13.2	30,394	0.04%
2024/01/25	12.4	36.31	47.9	36.32	36.29	-35.4	30,391	-0.12%
2024/01/24	17.1	36.29	46.2	36.28	36.23	-29.1	30,277	-0.10%
2024/01/23	28.4	36.18	156.5	36.18	36.20	-128.1	30,812	-0.42%	大賣/鉅額交易
2024/01/22	36.1	36.07	76.9	36.06	36.14	-40.8	30,686	-0.13%
2024/01/19	31.3	35.39	81.3	35.48	35.65	-50	30,473	-0.16%
2024/01/18	96.5	35.11	16.2	35.12	35.12	80.3	31,058	0.26%
2024/01/17	460.9	35.36	36	35.38	35.19	424.8	30,727	1.38%	大買/鉅額交易
2024/01/16	209.1	36.25	60.2	36.28	36.37	148.9	29,046	0.51%	大買/鉅額交易
2024/01/15	109.1	36.44	17.8	36.47	36.42	91.3	27,642	0.33%	大買/
2024/01/12	102.8	36.31	21.5	36.33	36.33	81.3	27,656	0.29%	大買/
2024/01/11	36	36.31	12.5	36.35	36.39	23.4	28,953	0.08%
2024/01/10	89.6	36.27	65	36.27	36.24	24.6	31,275	0.08%
2024/01/09	60.7	36.51	34.2	36.57	36.49	26.6	32,297	0.08%
2024/01/08	78.7	36.61	15.2	36.73	36.57	63.5	32,979	0.19%
2024/01/05	94.1	36.59	36.6	36.70	36.55	57.5	33,330	0.17%
2024/01/04	76.3	36.62	46	36.60	36.59	30.3	33,253	0.09%
2024/01/03	210	36.73	30.2	36.69	36.68	179.8	33,531	0.54%	大買/鉅額交易
2024/01/02	59.4	37.17	20.3	37.25	37.17	39.1	32,601	0.12%
2023/12/29	47.4	37.36	69.4	37.36	37.40	-22	32,410	-0.07%
2023/12/28	22.5	37.38	29	37.33	37.33	-6.5	32,806	-0.02%
2023/12/27	38.4	37.33	98.6	37.30	37.42	-60.2	33,456	-0.18%
2023/12/26	7.6	36.94	79.7	36.93	37.00	-72.2	33,230	-0.22%
2023/12/25	15.3	36.60	26.8	36.57	36.65	-11.5	32,781	-0.04%
2023/12/22	48	36.36	16.1	36.33	36.37	31.9	32,487	0.10%
2023/12/21	32.6	36.26	7.1	36.24	36.33	25.5	32,461	0.08%
2023/12/20	20.3	36.39	68.6	36.38	36.57	-48.3	32,376	-0.15%
2023/12/19	39.2	36.09	6.5	36.14	36.10	32.6	32,120	0.10%
2023/12/18	16.9	36.29	15.1	36.29	36.38	1.8	32,281	0.01%
2023/12/15	25.8	36.47	45.8	36.45	36.36	-20	32,159	-0.06%
2023/12/14	12	36.45	126.8	36.49	36.55	-114.8	31,933	-0.36%	大賣/鉅額交易
2023/12/13	32.9	35.96	104	35.96	36.06	-71.2	31,472	-0.23%	大賣/
2023/12/12	15.6	35.59	48	35.62	35.58	-32.4	30,915	-0.10%
2023/12/11	5.6	35.47	13	35.48	35.47	-7.4	30,849	-0.02%
2023/12/08	4	35.52	37.5	35.49	35.42	-33.5	30,809	-0.11%
2023/12/07	12.8	35.34	26.5	35.27	35.25	-13.6	30,780	-0.04%
2023/12/06	12.5	35.33	26.6	35.28	35.31	-14	31,299	-0.04%
2023/12/05	45.4	35.00	3	34.99	35.05	42.4	31,001	0.14%
2023/12/04	15.5	35.21	16.4	35.20	35.19	-0.9	30,868	0.00%
2023/12/01	38.8	35.10	5.8	35.09	35.13	33	30,932	0.11%
2023/11/30	8.4	35.02	7.1	35.06	35.08	1.3	30,907	0.00%
2023/11/29	20.1	35.05	52.6	35.09	35.09	-32.6	30,961	-0.11%
2023/11/28	19.3	34.82	6.5	34.82	34.90	12.7	30,789	0.04%
2023/11/27	43	34.82	42	34.81	34.75	1	30,758	0.00%
2023/11/24	9.6	34.97	1	34.97	34.94	8.6	30,597	0.03%
2023/11/23	39.3	35.00	5.1	34.97	34.97	34.2	30,643	0.11%
2023/11/22	21.3	35.04	16.5	35.07	35.05	4.8	30,857	0.02%
2023/11/21	1.3	35.22	84.9	35.23	35.30	-83.7	31,044	-0.27%
2023/11/20	24.3	34.81	29.6	34.83	34.90	-5.3	31,152	-0.02%
2023/11/17	14.9	34.83	34.9	34.84	34.82	-20	31,201	-0.06%
2023/11/16	4.7	34.77	15.3	34.88	34.77	-10.6	31,282	-0.03%
2023/11/15	9.6	34.98	79.3	34.91	34.83	-69.7	31,235	-0.22%
2023/11/14	17.4	34.66	29.3	34.66	34.68	-11.9	31,232	-0.04%
2023/11/13	19.4	34.59	8.3	34.59	34.54	11	31,300	0.04%
2023/11/10	33.4	34.38	27.5	34.40	34.43	5.8	31,543	0.02%
2023/11/09	3.8	34.50	51.9	34.57	34.55	-48.1	31,693	-0.15%
2023/11/08	8.1	34.61	115.9	34.52	34.54	-107.8	32,047	-0.34%	大賣/鉅額交易
2023/11/07	7.5	34.18	23.3	34.20	34.23	-15.8	32,009	-0.05%
2023/11/06	3.9	34.08	124.1	34.21	34.24	-120.3	32,783	-0.37%	大賣/鉅額交易
2023/11/03	17.3	33.69	15.6	33.69	33.69	1.7	32,772	0.01%
2023/11/02	23.2	33.46	60.1	33.47	33.52	-36.9	33,164	-0.11%
2023/11/01	25.5	32.73	4	32.76	32.89	21.5	33,528	0.06%
2023/10/31	168.1	32.88	6.3	32.92	32.69	161.8	34,305	0.47%	大買/鉅額交易
2023/10/30	44.6	33.18	16.5	33.20	33.23	28.2	35,099	0.08%
2023/10/27	47.1	33.14	20.2	33.13	33.13	26.9	35,971	0.07%
2023/10/26	153.4	33.02	4.2	33.09	33.10	149.3	37,274	0.40%	大買/鉅額交易
2023/10/25	24.5	33.63	12	33.59	33.62	12.5	37,595	0.03%
2023/10/24	43.4	33.18	9.1	33.21	33.47	34.3	38,032	0.09%
2023/10/23	118.4	33.15	41	33.13	33.08	77.4	38,620	0.20%	大買/
2023/10/20	108.3	33.20	69.1	33.15	33.40	39.1	39,802	0.10%	大買/
2023/10/19	261.4	33.53	61.1	33.53	33.65	200.4	41,284	0.49%	大買/鉅額交易
2023/10/18	480.8	34.82	35.1	34.85	34.90	445.7	40,573	1.10%	大買/鉅額交易
2023/10/17	256.6	35.39	4.3	35.46	35.27	252.3	38,508	0.66%	大買/鉅額交易
2023/10/16	115.4	35.48	11	35.50	35.52	104.4	38,342	0.27%	大買/鉅額交易
2023/10/13	81.8	35.70	15	35.79	35.72	66.8	38,793	0.17%
2023/10/12	26.2	35.88	11	35.93	35.98	15.2	39,925	0.04%
2023/10/11	32	35.93	26.9	36.05	35.78	5.1	41,376	0.01%
2023/10/06	53.1	35.74	16	35.81	35.79	37.1	42,535	0.09%
2023/10/05	47.3	35.63	21.2	35.60	35.69	26.2	43,168	0.06%
2023/10/04	105.8	35.21	5	35.34	35.39	100.8	43,474	0.23%	大買/
2023/10/03	92	35.79	37.3	35.85	35.60	54.7	43,353	0.13%
2023/10/02	5.7	35.61	206.6	35.70	35.74	-200.9	43,325	-0.46%	大賣/鉅額交易
2023/09/28	16.8	35.01	7.4	35.06	35.06	9.3	43,861	0.02%
2023/09/27	3.6	34.80	19.3	34.85	34.87	-15.8	44,651	-0.04%
2023/09/26	10.9	34.93	1	34.87	34.76	9.9	45,761	0.02%
2023/09/25	4.1	35.06	18.7	35.04	35.08	-14.5	46,125	-0.03%
2023/09/22	28.2	34.62	6.7	34.47	34.89	21.6	46,174	0.05%
2023/09/21	76.2	34.61	29.1	34.61	34.70	47.1	46,266	0.10%
2023/09/20	28.4	35.04	69.5	35.03	35.05	-41.1	45,945	-0.09%
2023/09/19	34.7	35.18	25.1	35.26	35.14	9.6	46,493	0.02%
2023/09/18	24.2	35.32	16.5	35.31	35.31	7.8	46,664	0.02%
2023/09/15	12.7	35.51	60.2	35.55	35.58	-47.5	46,803	-0.10%
2023/09/14	9.4	35.24	110.1	35.25	35.31	-100.7	46,953	-0.21%	大賣/
2023/09/13	14.1	34.80	2.5	34.82	34.86	11.6	47,064	0.02%
2023/09/12	34.5	34.77	7.1	34.80	34.80	27.4	47,518	0.06%
2023/09/11	77.8	34.81	28.4	34.74	34.79	49.5	48,056	0.10%
2023/09/08	22.7	35.36	3.6	35.35	35.42	19.1	47,956	0.04%
2023/09/07	4.6	35.48	0.4	35.50	35.45	4.2	48,886	0.01%
2023/09/06	3.2	35.56	5.7	35.59	35.60	-2.4	49,568	0.00%
2023/09/05	0.5	35.31	4.8	35.42	35.43	-4.3	49,852	-0.01%
2023/09/04	5.3	35.13	6.9	35.15	35.27	-1.6	50,141	0.00%
2023/09/01	7.4	35.15	1	35.07	35.12	6.4	50,299	0.01%
2023/08/31	4.4	35.22	33.2	35.29	35.31	-28.8	50,522	-0.06%
2023/08/30	6.2	35.43	7.3	35.47	35.35	-1.1	50,824	0.00%
2023/08/29	4.8	35.04	2.5	35.13	35.16	2.3	51,337	0.00%
2023/08/28	8.7	34.93	14	35.00	35.06	-5.3	51,398	-0.01%
2023/08/25	6.5	35.24	3	35.27	35.14	3.5	51,319	0.01%
2023/08/24	16.6	35.90	43.5	35.97	35.76	-26.9	51,396	-0.05%
2023/08/23	4.7	35.20	13.8	35.38	35.43	-9.2	51,458	-0.02%
2023/08/22	19.3	35.17	21	35.17	35.11	-1.7	52,007	0.00%
2023/08/21	7.8	34.85	5.6	34.96	34.85	2.2	52,135	0.00%
2023/08/18	50.4	35.17	22	35.21	34.84	28.4	52,121	0.05%
2023/08/17	18.5	35.06	4	35.02	35.33	14.5	51,806	0.03%
2023/08/16	15.5	34.94	23.9	34.97	35.14	-8.3	51,736	-0.02%
2023/08/15	3.2	34.84	32.1	34.93	34.85	-29	51,873	-0.06%
2023/08/14	33	34.27	19.5	34.36	34.28	13.5	52,221	0.03%
2023/08/11	3.3	34.68	1.4	34.83	34.56	1.9	52,016	0.00%
2023/08/10	62.9	34.54	56.6	34.53	34.43	6.2	52,010	0.01%
2023/08/09	11.9	35.40	13.1	35.53	35.35	-1.2	51,239	0.00%
2023/08/08	16.2	35.48	92.4	35.70	35.59	-76.1	50,991	-0.15%
2023/08/07	22.3	35.45	73	35.45	35.70	-50.7	50,577	-0.10%
2023/08/04	25.2	34.58	53.7	34.61	34.74	-28.5	50,055	-0.06%
2023/08/02	93.2	34.92	52.2	34.70	34.51	41	49,160	0.08%
2023/08/01	28.8	35.49	73.1	35.50	35.73	-44.3	47,781	-0.09%
2023/07/31	117.9	35.87	112.3	36.50	35.74	5.6	46,827	0.01%	大買/大賣/
2023/07/28	19.6	36.02	62.4	36.45	36.58	-42.8	45,368	-0.09%
2023/07/27	61.1	36.17	44.4	36.27	36.10	16.7	44,245	0.04%
2023/07/26	33.7	35.93	27.3	36.10	36.02	6.4	43,693	0.01%
2023/07/25	30.1	36.27	65.9	36.41	36.05	-35.8	42,844	-0.08%
2023/07/24	7	35.72	242.9	35.82	35.99	-235.9	41,141	-0.57%	大賣/鉅額交易
2023/07/21	18.2	34.44	214.8	35.12	35.26	-196.5	39,128	-0.50%	大賣/鉅額交易
2023/07/20	13.1	34.62	59.2	34.59	34.71	-46.1	38,945	-0.12%
2023/07/19	45.7	34.62	47.2	35.03	34.36	-1.6	38,430	0.00%
2023/07/18	71.8	35.20	112.1	35.01	35.11	-40.3	37,308	-0.11%	大賣/
2023/07/17	92.4	35.79	71.7	35.82	35.94	20.7	35,892	0.06%
2023/07/14	19.2	35.40	88.2	35.34	35.54	-69	33,984	-0.20%
2023/07/13	38.1	35.19	84.5	35.30	34.82	-46.5	32,411	-0.14%
2023/07/12	9.2	34.21	32.9	34.26	34.30	-23.8	30,636	-0.08%
2023/07/11	11.2	33.77	40.6	33.71	33.80	-29.4	29,710	-0.10%
2023/07/10	20.6	33.13	6.4	33.17	33.18	14.2	29,355	0.05%
2023/07/07	90.9	33.02	7	33.09	33.08	83.8	28,963	0.29%
2023/07/06	106.4	33.42	10.3	33.41	33.34	96.1	28,125	0.34%	大買/
2023/07/05	64.9	33.75	14	33.77	33.71	50.9	27,144	0.19%
2023/07/04	40.3	33.73	35.8	33.91	33.91	4.5	26,313	0.02%
2023/07/03	33.9	33.06	170.4	33.04	33.24	-136.5	25,368	-0.54%	大賣/鉅額交易
2023/06/30	34.3	32.49	8.4	32.58	32.67	25.9	25,119	0.10%
2023/06/29	17.2	32.45	22.4	32.57	32.53	-5.2	25,191	-0.02%
2023/06/28	3	32.35	70.1	32.42	32.30	-67.1	25,050	-0.27%
2023/06/27	64.7	32.36	11.1	32.39	32.18	53.6	25,112	0.21%
2023/06/26	33.3	32.66	19	32.71	32.77	14.3	24,721	0.06%
2023/06/21	30.6	32.63	56.3	32.77	32.83	-25.7	24,714	-0.10%
2023/06/20	38.8	32.49	28.2	32.46	32.48	10.6	24,470	0.04%
2023/06/19	45.3	32.66	104.8	32.61	32.73	-59.4	24,190	-0.25%	大賣/
2023/06/16	16.4	32.70	106.2	32.82	32.78	-89.8	23,898	-0.38%	大賣/
2023/06/15	22.2	32.66	18.1	32.65	32.69	4.1	23,537	0.02%
2023/06/14	43.2	32.27	21.1	32.29	32.32	22.1	23,053	0.10%
2023/06/13	1.9	32.13	70.3	32.11	32.20	-68.4	22,990	-0.30%
2023/06/12	59.5	31.80	17.7	31.92	31.78	41.8	22,212	0.19%
2023/06/09	4	31.74	22.1	31.67	31.78	-18.1	21,791	-0.08%
2023/06/08	46.8	31.40	9.7	31.42	31.24	37.2	21,944	0.17%
2023/06/07	18	31.30	12.2	31.39	31.46	5.8	22,078	0.03%
2023/06/06	32.9	31.09	59.1	31.07	31.15	-26.2	22,001	-0.12%
2023/06/05	29.5	31.00	33.3	30.99	31.10	-3.8	21,934	-0.02%
2023/06/02	7.4	30.98	207.5	31.00	30.93	-200.1	21,734	-0.92%	大賣/鉅額交易
2023/06/01	7.2	30.39	12	30.42	30.47	-4.8	21,375	-0.02%
2023/05/31	20.2	30.51	4	30.48	30.49	16.2	21,387	0.08%
2023/05/30	62.1	30.53	30.2	30.66	30.52	31.9	21,242	0.15%
2023/05/29	60.4	30.67	32	30.63	30.65	28.4	20,974	0.14%
2023/05/26	8	30.10	47.9	30.02	30.13	-39.9	20,701	-0.19%
2023/05/25	5	29.80	54.9	29.74	29.78	-49.9	20,433	-0.24%
2023/05/24	4.1	29.34	29	29.35	29.43	-24.9	20,364	-0.12%
2023/05/23	4.5	29.36	23.3	29.36	29.37	-18.8	20,586	-0.09%
2023/05/22	2	29.39	17.7	29.39	29.35	-15.7	20,555	-0.08%
2023/05/19	29.3	29.22	44.3	29.23	29.31	-15	20,426	-0.07%
2023/05/18	6	29.03	320.2	29.01	29.05	-314.3	20,315	-1.55%	大賣/鉅額交易
2023/05/17	11.3	28.73	43.3	28.76	28.76	-32	19,833	-0.16%
2023/05/16	2	28.70	64.1	28.63	28.65	-62.1	19,596	-0.32%
2023/05/15	1.5	28.39	19.4	28.34	28.42	-18	19,581	-0.09%
2023/05/12	61.2	28.27	8	28.36	28.45	53.1	19,709	0.27%
2023/05/11	15.8	28.43	12.3	28.42	28.40	3.5	19,730	0.02%
2023/05/10	6.8	28.56	1.4	28.58	28.54	5.4	19,819	0.03%
2023/05/09	1.4	28.65	4.5	28.62	28.64	-3.1	19,838	-0.02%
2023/05/08	0	0.00	46.3	28.65	28.67	-46.3	20,137	-0.23%
2023/05/05	7	28.46	17.3	28.46	28.47	-10.3	20,193	-0.05%
2023/05/04	15	28.36	10.2	28.39	28.45	4.8	20,512	0.02%
2023/05/03	1.1	28.37	19.3	28.36	28.42	-18.2	20,639	-0.09%
2023/05/02	12.1	28.26	85.6	28.39	28.44	-73.5	20,848	-0.35%
2023/04/28	6.5	28.17	14.4	28.21	28.23	-7.9	21,218	-0.04%
2023/04/27	23.5	27.86	16.6	28.00	28.02	6.8	21,247	0.03%
2023/04/26	67.3	27.70	14.3	27.70	27.84	53	21,374	0.25%
2023/04/25	183.9	27.86	2	27.93	27.80	181.9	21,169	0.86%	大買/鉅額交易
2023/04/24	27.1	28.25	5	28.12	28.27	22.1	20,386	0.11%
2023/04/21	35.4	28.26	5.3	28.28	28.19	30.1	20,417	0.15%
2023/04/20	39.5	28.46	2.7	28.46	28.43	36.8	20,440	0.18%
2023/04/19	14.7	28.65	11.7	28.65	28.55	3	20,772	0.01%
2023/04/18	29.5	28.72	23.4	28.74	28.67	6.1	20,861	0.03%
2023/04/17	7	28.73	17.5	28.80	28.80	-10.5	20,763	-0.05%
2023/04/14	13.4	28.71	2.2	28.67	28.74	11.3	20,701	0.05%
2023/04/13	18.1	28.74	1	28.74	28.71	17.1	20,739	0.08%
2023/04/12	4.3	28.78	13.3	28.79	28.85	-8.9	20,533	-0.04%
2023/04/11	4	28.66	15.8	28.66	28.70	-11.8	20,618	-0.06%
2023/04/10	9	28.47	6.5	28.47	28.50	2.5	20,786	0.01%
2023/04/07	10.9	28.48	12	28.48	28.43	-1.1	20,709	-0.01%
2023/04/06	7.4	28.40	26	28.42	28.47	-18.6	20,739	-0.09%
2023/03/31	21.1	28.46	18.1	28.44	28.43	3.1	20,527	0.01%
2023/03/30	20	28.27	12.2	28.24	28.29	7.8	20,270	0.04%
2023/03/29	0	0.00	27	28.17	28.15	-27	20,139	-0.13%
2023/03/28	113.6	28.12	68.7	28.08	28.06	44.9	20,445	0.22%	大買/
2023/03/27	0.4	28.26	3.1	28.32	28.31	-2.8	20,288	-0.01%
2023/03/24	2	28.17	27.3	28.21	28.26	-25.3	20,355	-0.12%
2023/03/23	0	0.00	4.6	28.17	28.12	-4.6	20,172	-0.02%
2023/03/22	1	28.02	20	28.03	28.05	-19	20,077	-0.09%
2023/03/21	6.7	27.85	2	27.86	27.84	4.7	19,992	0.02%
2023/03/20	19.4	27.75	5.4	27.79	27.76	13.9	20,057	0.07%
2023/03/17	7	27.64	7	27.60	27.76	0	19,971	0.00%
2023/03/16	24.4	27.48	13	27.57	27.50	11.4	20,002	0.06%
2023/03/15	16.8	27.85	7	27.84	27.66	9.8	19,828	0.05%
2023/03/14	36.4	27.67	0.6	27.74	27.66	35.7	20,028	0.18%
2023/03/13	37	27.71	47	27.66	27.93	-10	19,940	-0.05%
2023/03/10	50.6	27.89	1	27.92	27.86	49.6	19,434	0.26%
2023/03/09	45.9	28.26	111	28.30	28.24	-65.1	19,250	-0.34%	大賣/
2023/03/08	14.5	28.22	2.7	28.27	28.37	11.8	19,260	0.06%
2023/03/07	32.5	28.26	21.1	28.34	28.38	11.4	19,170	0.06%
2023/03/06	20.3	28.22	15.3	28.23	28.25	5	19,336	0.03%
2023/03/03	28	27.95	37.3	27.97	27.95	-9.3	19,265	-0.05%
2023/03/02	20.5	27.70	21	27.73	27.78	-0.5	19,261	0.00%
2023/03/01	31.1	27.56	19.9	27.68	27.72	11.2	19,262	0.06%
2023/02/24	11.4	27.78	35	27.78	27.67	-23.6	19,252	-0.12%
2023/02/23	6	27.73	28	27.61	27.74	-22	18,853	-0.12%
2023/02/22	16	27.33	12	27.30	27.40	4	18,630	0.02%
2023/02/21	12.3	27.52	10.1	27.50	27.53	2.2	18,676	0.01%
2023/02/20	17.2	27.36	1.1	27.39	27.41	16.1	18,848	0.09%
2023/02/17	14.4	27.20	11	27.22	27.24	3.4	19,228	0.02%
2023/02/16	22.1	27.29	27	27.30	27.33	-4.9	19,710	-0.02%
2023/02/15	26.5	27.09	30	27.06	27.05	-3.5	19,842	-0.02%
2023/02/14	6.4	27.12	18.1	27.14	27.13	-11.7	19,890	-0.06%
2023/02/13	23.2	26.90	18.6	26.96	26.97	4.6	20,252	0.02%
2023/02/10	19.7	27.01	5.5	27.03	27.02	14.2	20,463	0.07%
2023/02/09	11.2	27.16	23.9	27.13	27.15	-12.7	20,644	-0.06%
2023/02/08	4	27.15	29.7	27.10	27.15	-25.7	20,772	-0.12%
2023/02/07	13.7	26.92	1	26.91	26.94	12.7	20,779	0.06%
2023/02/06	13.9	26.90	5.5	26.91	26.92	8.4	20,807	0.04%
2023/02/03	13.3	27.00	9	26.98	27.00	4.3	20,631	0.02%
2023/02/02	7.2	26.85	16.8	26.95	26.99	-9.6	20,588	-0.05%
2023/02/01	9.2	26.66	6.3	26.67	26.67	2.9	20,715	0.01%
2023/01/31	16.6	26.64	39.1	26.65	26.54	-22.5	20,789	-0.11%
2023/01/30	29.3	26.47	21.1	26.47	26.53	8.2	20,925	0.04%
2023/01/17	21.9	26.04	24	26.06	26.06	-2.1	21,187	-0.01%
2023/01/16	0	0.00	5.8	26.03	26.02	-5.8	21,491	-0.03%
2023/01/13	14.1	26.01	2	26.09	25.98	12.1	21,901	0.06%
2023/01/12	12.5	26.01	10.1	26.01	25.99	2.4	23,355	0.01%
2023/01/11	1.4	26.08	23	26.08	26.07	-21.6	26,140	-0.08%
2023/01/10	8.5	26.00	21.9	26.02	26.06	-13.4	28,394	-0.05%
2023/01/09	4	25.89	46	25.86	25.94	-42	30,395	-0.14%
2023/01/06	4.3	25.63	35	25.65	25.66	-30.8	30,737	-0.10%
2023/01/05	3.2	25.48	8	25.56	25.46	-4.8	31,646	-0.02%
2023/01/04	7.3	25.47	30	25.45	25.45	-22.7	32,661	-0.07%
2023/01/03	8.9	25.31	15.1	25.46	25.49	-6.3	34,171	-0.02%
2022/12/30	11	25.43	5.2	25.42	25.40	5.8	35,174	0.02%
2022/12/29	20.5	25.19	7.1	25.21	25.29	13.4	36,105	0.04%
2022/12/28	24.1	25.37	15	25.45	25.38	9.1	37,580	0.02%
2022/12/27	1.2	25.66	2	25.64	25.63	-0.8	39,029	0.00%
2022/12/26	7.2	25.55	8.3	25.55	25.58	-1.1	39,495	0.00%
2022/12/23	16.5	25.51	6.2	25.57	25.60	10.3	40,046	0.03%
2022/12/22	0.1	25.66	29.1	25.63	25.67	-29	40,666	-0.07%
2022/12/21	10.3	25.36	1	25.35	25.34	9.3	41,902	0.02%
2022/12/20	24.9	25.40	8	25.61	25.30	16.9	42,413	0.04%
2022/12/19	0.1	25.66	3.2	25.69	25.73	-3	43,612	-0.01%
2022/12/16	17.7	25.46	9	25.75	25.70	8.7	43,959	0.02%
2022/12/15	3.1	25.71	30	25.72	25.70	-27	44,276	-0.06%
2022/12/14	2.1	25.66	19	25.63	25.68	-16.9	44,807	-0.04%
2022/12/13	9.3	25.60	6.1	25.56	25.53	3.2	45,119	0.01%
2022/12/12	2.5	25.38	14	25.30	25.50	-11.5	45,266	-0.03%
2022/12/09	3.6	25.50	3.6	25.51	25.51	0	45,466	0.00%
2022/12/08	59.3	25.24	10.9	25.30	25.29	48.4	45,414	0.11%
2022/12/07	19.1	25.46	15.4	25.40	25.44	3.7	45,356	0.01%
2022/12/06	11.3	25.72	7	25.76	25.61	4.3	45,095	0.01%
2022/12/05	8	25.80	23	25.91	25.87	-15	44,791	-0.03%
2022/12/02	16.9	25.74	4	25.71	25.73	12.9	44,678	0.03%
2022/12/01	15.8	25.90	25	25.90	25.82	-9.3	44,927	-0.02%
2022/11/30	1.1	25.51	31	25.61	25.65	-29.9	44,924	-0.07%
2022/11/29	17.3	25.25	7	25.29	25.47	10.3	45,006	0.02%
2022/11/28	40.9	25.32	33	25.35	25.32	7.9	45,368	0.02%
2022/11/25	37.2	25.55	18	25.54	25.52	19.2	45,495	0.04%
2022/11/24	29	25.44	31.2	25.49	25.54	-2.2	45,526	0.00%
2022/11/23	22.2	25.26	2.7	25.29	25.30	19.5	45,616	0.04%
2022/11/22	17.8	25.12	8.3	25.09	25.10	9.5	46,286	0.02%
2022/11/21	15.5	25.27	2	25.25	25.22	13.5	46,210	0.03%
2022/11/18	13.7	25.46	44.2	25.61	25.43	-30.5	46,058	-0.07%
2022/11/17	11.5	25.46	48	25.48	25.58	-36.5	46,115	-0.08%
2022/11/16	11.9	25.54	56	25.53	25.53	-44.1	46,277	-0.10%
2022/11/15	23.9	25.48	60.3	25.47	25.55	-36.4	46,005	-0.08%
2022/11/14	24.7	25.32	49.3	25.29	25.42	-24.6	45,523	-0.05%
2022/11/11	60.5	25.20	30.7	24.96	25.00	29.9	44,997	0.07%
2022/11/10	21	24.54	17.6	24.52	24.53	3.4	44,523	0.01%
2022/11/09	40.2	24.48	15.4	24.53	24.61	24.8	44,514	0.06%
2022/11/08	44.3	24.29	49	24.28	24.23	-4.8	44,336	-0.01%
2022/11/07	25.2	24.03	16	23.97	24.06	9.2	43,972	0.02%
2022/11/04	45.4	23.46	21	23.59	23.64	24.4	43,722	0.06%
2022/11/03	13.9	23.42	2	23.56	23.58	12	43,744	0.03%
2022/11/02	16.2	23.67	4.9	23.61	23.67	11.3	43,687	0.03%
2022/11/01	38.2	23.53	4	23.55	23.55	34.2	43,778	0.08%
2022/10/31	11.2	23.46	5	23.51	23.48	6.2	43,858	0.01%
2022/10/28	50	23.39	101.8	23.31	23.31	-51.8	44,013	-0.12%	大賣/
2022/10/27	34.3	23.53	25	23.48	23.58	9.3	43,742	0.02%
2022/10/26	37.1	23.39	9	23.38	23.41	28.1	43,975	0.06%
2022/10/25	61.1	23.43	17.4	23.44	23.40	43.7	43,675	0.10%
2022/10/24	47.3	23.81	28.6	23.79	23.69	18.6	43,127	0.04%
2022/10/21	26.3	23.66	26	23.68	23.58	0.3	42,952	0.00%
2022/10/20	148.4	23.47	8.4	23.52	23.65	140	42,434	0.33%	大買/鉅額交易
2022/10/19	354.9	23.95	81	23.94	23.95	273.9	41,038	0.67%	大買/鉅額交易
2022/10/18	268.9	25.80	36.9	25.87	25.84	232	38,264	0.61%	大買/鉅額交易
2022/10/17	124.8	25.56	7.1	25.51	25.77	117.8	36,062	0.33%	大買/鉅額交易
2022/10/14	45.5	25.94	78.1	25.88	25.91	-32.6	33,875	-0.10%
2022/10/13	135.9	25.62	24.4	25.57	25.53	111.5	33,319	0.33%	大買/鉅額交易
2022/10/12	81.8	25.74	21	25.82	25.82	60.8	32,298	0.19%
2022/10/11	152.8	25.86	19.6	25.88	25.85	133.2	31,414	0.42%	大買/鉅額交易
2022/10/07	103.2	26.34	3.1	26.32	26.28	100.1	30,057	0.33%	大買/
2022/10/06	60.9	26.54	3	26.52	26.57	57.9	29,048	0.20%
2022/10/05	108.7	26.61	17	26.59	26.62	91.7	28,495	0.32%	大買/
2022/10/04	183.2	26.18	2.1	26.22	26.27	181.1	27,349	0.66%	大買/鉅額交易
2022/10/03	21	25.62	0	0.00	25.67	21	25,742	0.08%
2022/09/30	72.3	25.59	0	25.73	25.78	72.3	25,645	0.28%
2022/09/29	38.9	25.90	9	25.91	25.81	29.9	25,407	0.12%
2022/09/28	162.6	25.93	18.8	25.82	25.83	143.8	25,726	0.56%	大買/鉅額交易
2022/09/27	33.5	26.28	10	26.36	26.33	23.5	24,823	0.09%
2022/09/26	191.8	26.39	3.2	26.56	26.33	188.7	24,841	0.76%	大買/鉅額交易
2022/09/23	49.5	27.10	0	0.00	27.06	49.5	24,343	0.20%
2022/09/22	79.2	27.15	8	27.13	27.17	71.2	24,787	0.29%
2022/09/21	76.8	27.70	0.7	27.65	27.64	76.1	24,382	0.31%
2022/09/20	36.4	27.99	1	27.97	27.98	35.4	24,002	0.15%
2022/09/19	37.4	28.13	0	0.00	28.06	37.4	23,870	0.16%
2022/09/16	88.2	28.28	5	28.25	28.28	83.2	23,904	0.35%
2022/09/15	10.7	28.53	5	28.63	28.59	5.7	24,377	0.02%
2022/09/14	29.1	28.24	6.1	28.27	28.35	23	25,063	0.09%
2022/09/13	15	28.71	9	28.71	28.71	6	25,067	0.02%
2022/09/12	13.1	28.56	9.2	28.53	28.56	3.9	25,899	0.02%
2022/09/08	7.9	28.06	25.1	28.19	28.25	-17.2	26,541	-0.06%
2022/09/07	34.3	27.92	2.2	27.88	27.90	32.1	27,361	0.12%
2022/09/06	22.1	28.08	0	0.00	28.08	22.1	27,108	0.08%
2022/09/05	11.6	28.04	1	28.14	28.18	10.6	27,077	0.04%
2022/09/02	31.1	28.23	0	0.00	28.10	31.1	27,375	0.11%
2022/09/01	33.3	28.42	5	28.40	28.44	28.3	26,958	0.11%
2022/08/31	5	28.54	13	28.56	28.79	-8.1	26,588	-0.03%
2022/08/30	12.5	28.52	2.2	28.49	28.67	10.2	26,330	0.04%
2022/08/29	230.2	28.46	3	28.44	28.45	227.2	26,109	0.87%	大買/鉅額交易
2022/08/26	8.3	29.11	11.2	29.14	29.10	-3	25,430	-0.01%
2022/08/25	7.5	28.93	6.6	28.98	28.94	0.9	25,285	0.00%
2022/08/24	21.5	28.89	1	28.80	28.80	20.5	25,177	0.08%
2022/08/23	70.8	28.98	0	0.00	28.93	70.8	24,848	0.28%
2022/08/22	32.1	29.18	2.4	29.23	29.25	29.7	24,388	0.12%
2022/08/19	8	29.35	5	29.42	29.42	3	24,110	0.01%
2022/08/18	16.2	29.18	17	29.13	29.29	-0.8	24,128	0.00%
2022/08/17	6.6	29.23	2.5	29.22	29.28	4.2	24,037	0.02%
2022/08/16	15.1	29.19	0	0.00	29.24	15.1	24,041	0.06%
2022/08/15	14.4	29.19	5.5	29.22	29.22	8.8	23,880	0.04%
2022/08/12	5.7	29.19	5.4	29.26	29.30	0.2	23,637	0.00%
2022/08/11	1.3	29.11	4	29.10	29.12	-2.8	23,814	-0.01%
2022/08/10	33.4	28.83	3	28.83	28.81	30.4	23,742	0.13%
2022/08/09	7.6	28.88	1.5	29.08	29.07	6	23,654	0.03%
2022/08/08	6.3	28.74	5.2	28.74	28.87	1.1	23,892	0.00%
2022/08/05	0.1	28.73	54.1	28.76	28.87	-54.1	23,904	-0.23%
2022/08/04	5.4	28.28	19	28.38	28.43	-13.7	24,150	-0.06%
2022/08/03	38.5	28.37	4	28.41	28.44	34.5	24,195	0.14%
2022/08/02	55	28.38	12	28.34	28.45	43	24,176	0.18%
2022/08/01	46.1	28.49	5.8	28.68	28.76	40.2	24,031	0.17%
2022/07/29	15.7	28.50	7.1	28.46	28.55	8.6	24,047	0.04%
2022/07/28	3.2	28.24	12	28.19	28.18	-8.9	23,873	-0.04%
2022/07/27	8.3	28.02	2.3	28.16	28.25	6	23,648	0.03%
2022/07/26	25.7	28.10	0	28.18	28.12	25.7	23,575	0.11%
2022/07/25	51.1	28.25	0	0.00	28.33	51.1	23,450	0.22%
2022/07/22	11.9	28.34	1.1	28.35	28.40	10.8	23,497	0.05%
2022/07/21	37.2	28.16	3	28.28	28.38	34.2	23,839	0.14%
2022/07/20	19.7	28.05	5.5	28.05	28.00	14.2	24,096	0.06%
2022/07/19	62.9	27.50	6	27.60	27.68	56.8	24,748	0.23%
2022/07/18	13.7	27.27	0	27.39	27.48	13.7	24,713	0.06%
2022/07/15	13.2	27.07	5	27.08	27.09	8.2	24,487	0.03%
2022/07/14	5.5	27.02	7	27.07	27.18	-1.5	24,288	-0.01%
2022/07/13	46.7	27.15	6.6	27.16	27.08	40.1	24,146	0.17%
2022/07/12	30.7	26.58	6	26.53	26.62	24.7	24,016	0.10%
2022/07/11	32.8	27.25	1.2	27.29	27.25	31.6	23,577	0.13%
2022/07/08	27.7	27.25	10.2	27.30	27.25	17.5	23,400	0.07%
2022/07/07	11.1	26.41	17.3	26.51	26.76	-6.2	23,071	-0.03%
2022/07/06	87.6	26.62	3.2	26.54	26.32	84.4	23,127	0.37%
2022/07/05	15.8	26.76	2.1	26.83	26.96	13.7	22,663	0.06%
2022/07/04	40.2	26.65	4	26.76	26.68	36.2	22,393	0.16%
2022/07/01	101.7	26.97	2.3	27.16	26.81	99.4	22,566	0.44%	大買/
2022/06/30	97.1	27.55	3.2	27.57	27.56	93.9	21,708	0.43%
2022/06/29	45.8	28.18	6.2	28.25	28.14	39.6	20,881	0.19%
2022/06/28	13.3	28.55	1	28.74	28.53	12.3	20,578	0.06%
2022/06/27	7.3	28.76	21.1	28.64	28.86	-13.8	20,368	-0.07%
2022/06/24	50.6	28.24	12.1	28.28	28.10	38.5	20,147	0.19%
2022/06/23	79.2	28.12	8.5	28.21	28.05	70.7	20,047	0.35%
2022/06/22	83	28.80	0	0.00	28.50	83	19,293	0.43%
2022/06/21	19	29.07	17.5	29.07	29.28	1.6	18,528	0.01%
2022/06/20	79.7	29.06	14.5	29.06	28.87	65.2	18,308	0.36%
2022/06/17	99.4	29.53	5.1	29.47	29.62	94.3	17,392	0.54%
2022/06/16	67.8	30.15	20.1	30.10	29.94	47.7	16,622	0.29%
2022/06/15	28.9	30.35	5	30.38	30.39	23.9	15,696	0.15%
2022/06/14	27.5	30.26	15.2	30.30	30.48	12.3	15,602	0.08%
2022/06/13	66	30.44	3	30.53	30.51	63	15,482	0.41%
2022/06/10	23	31.03	0.7	31.09	31.08	22.3	14,994	0.15%
2022/06/09	15.4	31.31	0	0.00	31.30	15.4	15,011	0.10%
2022/06/08	6.3	31.58	2	31.59	31.60	4.3	14,992	0.03%
2022/06/07	2	31.43	0.1	31.51	31.44	1.9	15,163	0.01%
2022/06/06	13	31.31	7	31.44	31.48	6	15,209	0.04%
2022/06/02	4.1	31.38	0	0.00	31.40	4.1	15,616	0.03%
2022/06/01	4.5	31.51	2	31.38	31.52	2.4	16,204	0.02%
2022/05/31	11.3	31.35	0	31.40	31.40	11.3	16,408	0.07%
2022/05/30	14	31.40	21.7	31.42	31.43	-7.6	16,672	-0.05%
2022/05/27	0	0.00	2.1	31.00	31.08	-2.1	16,766	-0.01%
2022/05/26	4.1	30.89	0	31.03	30.80	4.1	17,092	0.02%
2022/05/25	1	30.70	2	30.87	30.88	-1	17,125	-0.01%
2022/05/24	7.1	30.72	10	30.85	30.70	-2.9	17,438	-0.02%
2022/05/23	4	30.84	19.1	30.81	30.86	-15.1	17,461	-0.09%
2022/05/20	21	30.75	0	30.81	30.72	21	17,709	0.12%
2022/05/19	55.2	30.53	0	30.66	30.68	55.2	18,026	0.31%
2022/05/18	12.2	30.86	2	30.92	31.01	10.2	17,868	0.06%
2022/05/17	17.1	30.72	1.1	30.75	30.69	16	17,836	0.09%
2022/05/16	14.9	30.64	2	30.75	30.72	12.9	17,947	0.07%
2022/05/13	21.6	30.75	0	30.81	30.80	21.6	17,622	0.12%
2022/05/12	56.4	30.87	1.1	30.92	30.63	55.3	17,584	0.31%
2022/05/11	29.7	31.23	0	0.00	31.17	29.7	17,093	0.17%
2022/05/10	13.2	31.29	16.4	31.44	31.65	-3.1	16,798	-0.02%
2022/05/09	16.1	31.68	0.4	31.69	31.57	15.7	16,792	0.09%
2022/05/06	2.1	32.05	0	0.00	32.25	2.1	16,679	0.01%
2022/05/05	8	32.46	1.7	32.56	32.54	6.3	16,763	0.04%
2022/05/04	3	32.30	0	0.00	32.31	3	16,949	0.02%
2022/05/03	0.8	31.97	1	32.00	32.09	-0.2	17,554	0.00%
2022/04/29	3.3	31.95	11	31.99	32.01	-7.8	17,967	-0.04%
2022/04/28	9	31.46	0.1	31.54	31.72	9	18,539	0.05%
2022/04/27	42.3	31.37	6.6	31.43	31.48	35.7	18,489	0.19%
2022/04/26	29.9	31.97	20.2	32.04	31.93	9.6	18,167	0.05%
2022/04/25	69.3	32.07	6	32.12	32.03	63.3	18,243	0.35%
2022/04/22	7	32.74	0.3	32.83	32.78	6.7	17,463	0.04%
2022/04/21	4.3	32.88	0.2	32.92	32.90	4.1	17,770	0.02%
2022/04/20	11.4	32.79	0.1	32.98	32.83	11.3	17,859	0.06%
2022/04/19	2	32.85	3	32.87	32.85	-1	18,080	-0.01%
2022/04/18	12.1	32.68	10	32.72	32.68	2.1	18,217	0.01%
2022/04/15	5.2	32.87	4.1	32.85	32.90	1.1	18,004	0.01%
2022/04/14	6.1	33.11	5	33.16	33.07	1	18,223	0.01%
2022/04/13	3	33.02	0.1	33.08	33.11	3	18,347	0.02%
2022/04/12	76.7	32.71	2	32.64	32.69	74.7	18,315	0.41%
2022/04/11	32.8	32.86	0	0.00	32.81	32.8	17,884	0.18%
2022/04/08	27	33.07	2	33.08	33.17	25	17,526	0.14%
2022/04/07	68.2	33.05	0	0.00	32.90	68.2	17,428	0.39%
2022/04/06	14.5	33.33	30	33.34	33.47	-15.5	16,712	-0.09%
2022/04/01	10.2	33.44	0	0.00	33.55	10.2	16,657	0.06%
2022/03/31	14.1	33.66	0.5	33.68	33.63	13.6	16,656	0.08%
2022/03/30	6.1	33.59	0.2	33.67	33.70	6	16,713	0.04%
2022/03/29	5.8	33.73	33	33.72	33.64	-27.2	16,641	-0.16%
2022/03/28	13.3	33.47	5.3	33.55	33.78	8	16,634	0.05%
2022/03/25	6.1	33.81	7	33.80	33.81	-0.9	16,484	-0.01%
2022/03/24	1	33.95	0.1	33.94	33.96	0.9	16,660	0.01%
2022/03/23	1	33.95	0.1	33.94	33.96	0.9	16,953	0.01%
2022/03/22	1.3	33.88	1	33.86	33.87	0.3	17,380	0.00%
2022/03/21	1.6	33.97	4.2	33.96	33.95	-2.7	17,417	-0.02%
2022/03/18	3.1	33.84	1	33.82	33.90	2.1	17,685	0.01%
2022/03/17	93	33.90	0.2	34.01	34.01	92.8	17,731	0.52%
2022/03/16	6.7	33.71	0	0.00	33.71	6.7	17,821	0.04%
2022/03/15	6.6	33.86	12.6	33.87	33.78	-6	17,846	-0.03%
2022/03/14	4	34.05	27	34.07	34.13	-23	18,020	-0.13%
2022/03/11	0.3	33.90	2.1	33.89	33.90	-1.8	18,151	-0.01%
2022/03/10	3.5	33.81	4.6	33.92	33.89	-1.1	18,239	-0.01%
2022/03/09	0.6	33.29	19	33.31	33.36	-18.4	18,168	-0.10%
2022/03/08	36.7	32.98	3.3	33.18	33.00	33.4	18,129	0.18%
2022/03/07	28.9	33.40	2.7	33.44	33.45	26.2	17,675	0.15%
2022/03/04	9.1	34.19	8	34.30	34.04	1.1	17,185	0.01%
2022/03/03	3	34.19	92.5	34.20	34.22	-89.5	17,340	-0.52%
2022/03/02	2	33.85	31	33.88	33.97	-29	17,356	-0.17%
2022/03/01	3.3	33.83	8.3	33.81	33.88	-5	17,209	-0.03%
2022/02/25	7.6	33.22	9.5	33.27	33.33	-1.9	16,965	-0.01%
2022/02/24	35.1	33.32	28	33.30	33.19	7.1	17,005	0.04%
2022/02/23	15	33.68	17.6	33.66	33.75	-2.6	16,824	-0.02%
2022/02/22	22	33.40	15	33.50	33.49	7	16,978	0.04%
2022/02/21	0.3	33.49	41	33.66	33.80	-40.8	17,361	-0.23%
2022/02/18	1	33.46	24.4	33.40	33.50	-23.4	17,247	-0.14%
2022/02/17	5.3	33.34	14	33.40	33.34	-8.7	17,551	-0.05%
2022/02/16	7.6	33.31	4.1	33.34	33.27	3.5	17,830	0.02%
2022/02/15	10.8	33.14	3.1	33.19	33.10	7.7	17,811	0.04%
2022/02/14	7.3	33.11	13	33.12	33.13	-5.7	18,019	-0.03%
2022/02/11	6.9	33.44	0	0.00	33.43	6.9	18,330	0.04%
2022/02/10	13.5	33.46	31	33.48	33.49	-17.5	18,757	-0.09%
2022/02/09	0.4	33.45	53.1	33.47	33.50	-52.7	19,206	-0.27%
2022/02/08	5.3	33.23	18	33.26	33.30	-12.7	19,190	-0.07%
2022/02/07	19.8	32.58	12.4	32.59	33.00	7.4	19,118	0.04%
2022/01/26	23.5	32.43	16.4	32.41	32.40	7.1	19,021	0.04%
2022/01/25	58.1	32.39	6.1	32.32	32.34	52	19,107	0.27%
2022/01/24	21	32.54	4.3	32.42	32.72	16.7	18,760	0.09%
2022/01/21	60.9	32.90	3.1	32.92	32.84	57.8	18,519	0.31%
2022/01/20	2.2	33.24	11	33.26	33.36	-8.8	18,158	-0.05%
2022/01/19	23.3	33.27	0	0.00	33.21	23.3	18,354	0.13%
2022/01/18	1.2	33.50	53.4	33.39	33.45	-52.2	18,641	-0.28%
2022/01/17	5	33.10	6.3	33.26	33.22	-1.3	18,981	-0.01%
2022/01/14	64	32.99	3.5	33.03	33.15	60.5	21,215	0.29%
2022/01/13	1	33.21	44	33.22	33.20	-43	22,404	-0.19%
2022/01/12	8.4	33.19	2	33.24	33.10	6.4	23,373	0.03%
2022/01/11	27.7	33.21	0	0.00	33.20	27.7	23,638	0.12%
2022/01/10	5.8	33.19	27	33.24	33.27	-21.2	24,258	-0.09%
2022/01/07	24.8	33.18	1	33.18	33.17	23.8	24,516	0.10%
2022/01/06	7	33.37	5	33.38	33.41	2	24,667	0.01%
2022/01/05	8	33.40	2	33.41	33.45	6	25,175	0.02%
2022/01/04	5.1	33.41	3.5	33.46	33.41	1.6	26,009	0.01%
2022/01/03	6.6	33.42	0	0.00	33.42	6.6	26,439	0.02%
2021/12/30	9	33.60	7	33.58	33.58	2	27,336	0.01%
2021/12/29	2.1	33.58	5	33.58	33.61	-3	27,867	-0.01%
2021/12/28	3	33.55	63.3	33.53	33.56	-60.3	28,292	-0.21%
2021/12/27	0	0.00	9.1	33.38	33.38	-9.1	28,983	-0.03%
2021/12/24	17.3	33.36	4	33.32	33.29	13.3	30,113	0.04%
2021/12/23	32	33.36	0	33.33	33.34	32	30,324	0.11%
2021/12/22	5.4	33.33	0.9	33.33	33.30	4.5	30,997	0.01%
2021/12/21	13	33.28	2.1	33.34	33.36	10.9	31,128	0.04%
2021/12/20	10.2	33.37	58	33.41	33.41	-47.8	31,224	-0.15%
2021/12/17	10.7	33.39	21	33.45	33.43	-10.3	31,075	-0.03%
2021/12/16	5.4	33.37	23.4	33.42	33.45	-18	30,909	-0.06%
2021/12/15	4.5	32.97	1.4	32.99	33.04	3.1	31,068	0.01%
2021/12/14	45.7	33.02	17.2	33.03	32.95	28.5	31,054	0.09%
2021/12/13	4.8	33.38	14.5	33.40	33.33	-9.7	30,895	-0.03%
2021/12/10	26	33.36	3	33.27	33.30	23	30,862	0.07%
2021/12/09	25	33.33	20.3	33.38	33.32	4.7	30,754	0.02%
2021/12/08	6.6	33.23	67.1	33.25	33.18	-60.5	30,597	-0.20%
2021/12/07	39	32.93	13	32.96	33.03	26	30,311	0.09%
2021/12/06	25	32.72	16	32.77	32.86	9	30,069	0.03%
2021/12/03	24	32.68	20.3	32.65	32.65	3.7	30,302	0.01%
2021/12/02	7.2	32.48	2	32.51	32.47	5.2	30,250	0.02%
2021/12/01	0.5	32.37	6	32.42	32.50	-5.5	30,420	-0.02%
2021/11/30	4.1	32.47	25	32.46	32.30	-20.9	30,392	-0.07%
2021/11/29	17.4	32.11	37	32.08	32.22	-19.6	30,384	-0.06%
2021/11/26	29.3	32.41	17.5	32.49	32.35	11.8	30,133	0.04%
2021/11/25	12	32.66	10	32.66	32.65	2	29,905	0.01%
2021/11/24	6.9	32.56	6	32.56	32.61	0.8	29,925	0.00%
2021/11/23	27.7	32.70	3	32.66	32.63	24.7	29,885	0.08%
2021/11/22	1	32.98	30.5	32.98	32.93	-29.5	29,903	-0.10%
2021/11/19	8.3	32.95	44	32.95	32.93	-35.8	29,833	-0.12%
2021/11/18	5.1	32.99	18.2	33.00	32.98	-13.1	29,820	-0.04%
2021/11/17	0	0.00	20	32.69	32.71	-20	29,329	-0.07%
2021/11/16	3.1	32.47	8.6	32.51	32.59	-5.6	29,410	-0.02%
2021/11/15	34.2	32.43	98.5	32.41	32.43	-64.3	29,642	-0.22%
2021/11/12	9	32.13	52	32.16	32.20	-43	29,635	-0.15%
2021/11/11	21.6	32.23	1.1	32.22	32.15	20.5	29,814	0.07%
2021/11/10	5.2	32.45	10.6	32.44	32.34	-5.4	30,295	-0.02%
2021/11/09	21.2	32.38	47.5	32.35	32.35	-26.3	30,107	-0.09%
2021/11/08	6.9	32.27	29	32.27	32.39	-22.1	29,738	-0.07%
2021/11/05	8	31.83	12.5	31.94	31.95	-4.5	29,680	-0.02%
2021/11/04	13	31.91	20.5	31.92	31.86	-7.4	29,884	-0.02%
2021/11/03	18.4	31.74	35	31.75	31.77	-16.6	29,845	-0.06%
2021/11/02	18.6	31.56	16	31.73	31.53	2.6	29,764	0.01%
2021/11/01	26.1	31.55	3	31.56	31.56	23.1	29,464	0.08%
2021/10/29	11.1	31.35	69.1	31.39	31.45	-58.1	29,203	-0.20%
2021/10/28	4.9	31.36	18	31.39	31.39	-13.1	29,000	-0.05%
2021/10/27	22.3	31.08	3	31.14	31.15	19.3	28,924	0.07%
2021/10/26	23	31.01	20.5	30.98	31.05	2.5	28,992	0.01%
2021/10/25	105.5	30.79	4.8	30.80	30.86	100.7	28,743	0.35%	大買/
2021/10/22	250	30.71	16	30.73	30.84	234	28,569	0.82%	大買/鉅額交易
2021/10/21	242.2	32.36	11.5	32.37	32.40	230.7	26,495	0.87%	大買/鉅額交易
2021/10/20	25.6	32.36	3	32.44	32.37	22.6	25,033	0.09%
2021/10/19	35.4	32.35	3.3	32.37	32.40	32.1	23,996	0.13%
2021/10/18	61	32.32	53	32.32	32.36	8	23,655	0.03%
2021/10/15	54.2	32.30	1.9	32.32	32.31	52.3	23,612	0.22%
2021/10/14	35.5	32.10	0	0.00	32.18	35.5	23,569	0.15%
2021/10/13	81.4	32.17	2.3	32.25	32.17	79.1	23,078	0.34%
2021/10/12	62.8	32.30	32	32.26	32.24	30.8	22,532	0.14%
2021/10/08	32.9	32.63	3	32.56	32.59	29.9	21,746	0.14%
2021/10/07	205.9	32.51	2.5	32.55	32.57	203.4	21,631	0.94%	大買/鉅額交易
2021/10/06	33.5	31.79	0	0.00	31.88	33.5	20,959	0.16%
2021/10/05	57.2	31.73	0.1	31.97	31.96	57.1	20,585	0.28%
2021/10/04	93.6	31.95	2	31.88	31.84	91.6	20,219	0.45%
2021/10/01	88	32.31	1	32.17	32.26	87	19,474	0.45%
2021/09/30	17.8	32.69	4	32.64	32.77	13.8	18,345	0.08%
2021/09/29	95.2	32.71	0	0.00	32.70	95.2	18,174	0.52%
2021/09/28	11.9	33.02	3	33.05	33.08	8.9	17,606	0.05%
2021/09/27	1.2	33.29	0.3	33.35	33.30	0.9	17,512	0.01%
2021/09/24	7.1	33.31	0.2	33.33	33.30	6.9	17,887	0.04%
2021/09/23	14.2	33.11	0	0.00	33.08	14.2	17,863	0.08%
2021/09/22	38.3	32.83	3.2	32.84	32.90	35.1	17,894	0.20%
2021/09/17	3	33.27	0	0.00	33.42	3	17,382	0.02%
2021/09/16	5.7	33.29	1	33.23	33.28	4.7	17,370	0.03%
2021/09/15	5.5	33.29	4	33.16	33.33	1.5	17,219	0.01%
2021/09/14	19.3	33.40	3	33.41	33.36	16.3	17,241	0.09%
2021/09/13	13	33.42	0	0.00	33.41	13	17,264	0.08%
2021/09/10	2.2	33.09	2.1	33.08	33.22	0.1	17,282	0.00%
2021/09/09	3.4	32.88	0	0.00	32.94	3.4	17,241	0.02%
2021/09/08	16.6	32.86	4	32.81	32.80	12.6	17,202	0.07%
2021/09/07	14.4	33.12	0	0.00	33.16	14.4	16,852	0.09%
2021/09/06	3.6	33.19	7	33.20	33.07	-3.4	16,790	-0.02%
2021/09/03	9.2	33.25	12.2	33.31	33.24	-3	16,600	-0.02%
2021/09/02	8.1	33.18	4	33.24	33.16	4.1	16,607	0.02%
2021/09/01	14.1	33.36	0	0.00	33.39	14.1	16,552	0.09%
2021/08/31	12.1	33.15	1	33.12	33.38	11.1	16,476	0.07%
2021/08/30	7.2	33.22	5	33.22	33.29	2.2	16,532	0.01%
2021/08/27	4.1	33.02	10	33.02	33.11	-5.9	16,504	-0.04%
2021/08/26	14.7	32.85	2	32.95	32.99	12.7	16,452	0.08%
2021/08/25	7.2	32.93	6.1	32.95	33.00	1.1	16,281	0.01%
2021/08/24	15.5	32.76	0	0.00	32.80	15.5	16,383	0.09%
2021/08/23	9.9	32.82	2.5	32.82	32.88	7.4	16,186	0.05%
2021/08/20	57.7	32.20	14	32.07	32.26	43.6	16,057	0.27%
2021/08/19	96.8	32.55	2	32.44	32.32	94.8	15,784	0.60%
2021/08/18	44.6	32.43	17.3	32.25	33.07	27.4	15,181	0.18%
2021/08/17	34.6	32.71	2.1	32.65	32.53	32.6	14,907	0.22%
2021/08/16	48.9	32.91	4.2	32.91	32.86	44.7	14,707	0.30%
2021/08/13	38.7	33.39	1	33.23	33.27	37.7	14,056	0.27%
2021/08/12	8.9	33.41	0	33.53	33.51	8.9	13,851	0.06%
2021/08/11	47.6	33.48	0	0.00	33.49	47.6	13,905	0.34%
2021/08/10	31.1	33.83	2	34.06	33.79	29.1	13,704	0.21%
2021/08/09	3.3	34.03	4	34.12	34.10	-0.7	14,439	0.00%
2021/08/06	3.2	34.18	1.1	34.11	34.25	2.1	14,660	0.01%
2021/08/05	5.4	34.20	2	34.23	34.20	3.4	15,367	0.02%
2021/08/04	5	34.28	1	34.29	34.35	4	16,712	0.02%
2021/08/03	2.2	34.05	0	0.00	34.15	2.2	17,432	0.01%
2021/08/02	13.1	33.77	1	33.83	34.00	12.1	17,428	0.07%
2021/07/30	13.4	33.98	1.1	34.18	33.90	12.3	17,250	0.07%
2021/07/29	12.1	33.92	0	0.00	34.10	12.1	17,094	0.07%
2021/07/28	65	33.61	3.5	33.71	33.89	61.5	17,359	0.35%
2021/07/27	25.4	34.09	2	34.18	34.07	23.4	17,372	0.13%
2021/07/26	39	34.52	38	34.53	34.50	1	17,260	0.01%
2021/07/23	5.2	34.36	0.1	34.43	34.47	5.1	17,212	0.03%
2021/07/22	15.8	34.16	2.1	34.22	34.21	13.7	17,183	0.08%
2021/07/21	48.6	34.15	3	34.00	34.13	45.6	16,996	0.27%
2021/07/20	30.9	34.58	2	34.68	34.56	28.9	16,353	0.18%
2021/07/19	2	35.13	1	35.09	35.14	1	16,195	0.01%
2021/07/16	2.3	34.90	1	34.96	35.12	1.3	16,301	0.01%
2021/07/15	19.2	34.70	3.2	34.88	34.98	16	16,244	0.10%
2021/07/14	48.2	34.70	3.1	34.63	34.48	45.1	16,238	0.28%
2021/07/13	29.3	34.97	6	35.32	34.85	23.3	16,009	0.15%
2021/07/12	10.9	35.23	4	35.60	35.27	6.9	15,934	0.04%
2021/07/09	17.9	35.41	0	0.00	35.44	17.9	15,733	0.11%
2021/07/08	1	35.65	10.3	35.56	35.80	-9.3	15,796	-0.06%
2021/07/07	11	35.66	3.3	35.80	35.61	7.7	15,802	0.05%
2021/07/06	5.1	35.89	11	35.93	35.91	-6	15,704	-0.04%
2021/07/05	3.1	35.54	4	35.60	35.69	-0.9	15,631	-0.01%
2021/07/02	2.3	35.15	2	35.21	35.20	0.3	15,550	0.00%
2021/07/01	6.1	35.03	15	35.30	35.00	-8.9	15,473	-0.06%
2021/06/30	11	34.98	3	35.00	35.00	8	15,037	0.05%
2021/06/29	14.3	34.89	1	35.14	34.80	13.3	15,029	0.09%
2021/06/28	2	34.88	4.1	35.01	35.10	-2	15,068	-0.01%
2021/06/25	3.9	34.84	2	34.78	34.74	1.9	15,000	0.01%
2021/06/24	5.6	34.63	0	0.00	34.66	5.6	15,045	0.04%
2021/06/23	7.2	34.40	0	0.00	34.45	7.2	15,186	0.05%
2021/06/22	7.5	34.51	7	34.56	34.43	0.5	15,168	0.00%
2021/06/21	7.6	34.58	1.3	34.71	34.55	6.3	15,124	0.04%
2021/06/18	0.2	34.96	0	0.00	34.91	0.2	15,026	0.00%
2021/06/17	1.1	34.67	0.2	34.80	34.90	0.9	15,116	0.01%
2021/06/16	2	34.65	0	0.00	34.78	2	15,232	0.01%
2021/06/15	0.3	34.71	9.5	34.61	34.65	-9.1	15,274	-0.06%
2021/06/11	7	34.57	0.5	34.64	34.55	6.6	15,354	0.04%
2021/06/10	4.9	34.47	10	34.46	34.60	-5.1	15,462	-0.03%
2021/06/09	10.1	34.46	1	34.50	34.45	9.1	15,529	0.06%
2021/06/08	5.1	34.59	0	0.00	34.65	5.1	15,624	0.03%
2021/06/07	103.1	34.56	6	34.44	34.72	97.1	15,739	0.62%	大買/
2021/06/04	12.3	34.80	0	0.00	34.77	12.3	15,681	0.08%
2021/06/03	4	34.94	2	34.93	34.95	2	15,696	0.01%
2021/06/02	14.4	34.97	0.5	35.06	34.96	13.9	15,809	0.09%
2021/06/01	19.7	34.93	5	35.03	35.06	14.7	15,858	0.09%
2021/05/31	0	34.65	4	34.70	34.75	-4	15,721	-0.03%
2021/05/28	10	34.53	9.1	34.43	34.55	1	15,754	0.01%
2021/05/27	5.1	34.12	3	34.10	34.28	2	15,767	0.01%
2021/05/26	5.8	34.37	0.1	34.36	34.32	5.7	15,811	0.04%
2021/05/25	14	34.26	2	34.33	34.34	12	15,861	0.08%
2021/05/24	1.1	33.84	15	33.98	34.05	-14	15,943	-0.09%
2021/05/21	1.5	34.18	0	33.95	34.00	1.5	15,870	0.01%
2021/05/20	6	33.78	7.3	34.06	33.86	-1.3	15,950	-0.01%
2021/05/19	7.2	33.90	3	34.01	34.10	4.2	15,867	0.03%
2021/05/18	6.8	33.56	10	33.68	34.01	-3.2	15,921	-0.02%
2021/05/17	39.5	32.62	13	33.05	32.75	26.5	15,879	0.17%
2021/05/14	7.5	33.78	17	33.81	33.65	-9.6	14,792	-0.06%
2021/05/13	28	32.99	56.2	33.04	33.40	-28.2	14,460	-0.19%
2021/05/12	41.6	33.56	27.3	33.31	33.50	14.3	13,679	0.10%
2021/05/11	60.6	34.92	0.5	34.90	34.70	60.1	12,332	0.49%
2021/05/10	3	35.79	15	35.87	35.88	-12	11,676	-0.10%
2021/05/07	6.4	35.59	17	35.58	35.72	-10.6	11,778	-0.09%
2021/05/06	11	35.24	103	35.41	35.30	-92	11,877	-0.77%	大賣/
2021/05/05	18.2	35.60	2	35.59	35.35	16.2	11,916	0.14%
2021/05/04	22.6	35.25	21	35.05	35.30	1.6	11,516	0.01%
2021/05/03	17.7	36.00	18.1	36.11	35.91	-0.4	11,089	0.00%
2021/04/29	0.1	36.09	3	36.08	36.12	-2.9	11,039	-0.03%
2021/04/28	5.6	35.93	7	35.96	35.98	-1.4	11,127	-0.01%
2021/04/27	3	35.97	2.1	35.97	35.98	1	11,379	0.01%
2021/04/26	1.1	35.65	8	35.80	35.99	-6.9	11,527	-0.06%
2021/04/23	2.1	35.20	10	35.19	35.30	-7.9	11,671	-0.07%
2021/04/22	12.5	35.40	4	35.75	35.40	8.5	11,800	0.07%
2021/04/21	19.2	35.38	7.1	35.38	35.53	12.1	12,099	0.10%
2021/04/20	4.2	35.35	1.1	35.40	35.33	3	12,400	0.02%
2021/04/19	17.3	35.13	15	35.11	35.20	2.3	12,466	0.02%
2021/04/16	0.1	34.92	12.2	34.81	34.94	-12.1	12,623	-0.10%
2021/04/15	3.1	34.39	0	0.00	34.50	3.1	12,665	0.02%
2021/04/14	28.8	34.25	3	34.22	34.35	25.8	13,099	0.20%
2021/04/13	14	34.63	6	34.70	34.47	8	13,191	0.06%
2021/04/12	5.2	34.69	2	34.72	34.69	3.2	13,479	0.02%
2021/04/09	7.5	34.69	1.1	34.76	34.70	6.4	13,634	0.05%
2021/04/08	1	34.68	2.3	34.71	34.75	-1.3	13,861	-0.01%
2021/04/07	5.1	34.73	1	34.70	34.71	4.1	13,924	0.03%
2021/04/06	8.1	34.81	4.3	34.83	34.74	3.8	13,991	0.03%
2021/04/01	12.2	34.60	1	34.65	34.61	11.2	14,051	0.08%
2021/03/31	12	34.68	3	34.72	34.63	9	14,126	0.06%
2021/03/30	2	34.42	1.2	34.58	34.60	0.8	13,963	0.01%
2021/03/29	9.1	34.02	3.2	34.18	34.34	5.9	14,041	0.04%
2021/03/26	3	33.79	3	33.77	33.80	0	14,091	0.00%
2021/03/25	3.2	33.57	8.1	33.59	33.66	-4.9	14,089	-0.03%
2021/03/24	2	33.61	2	33.64	33.65	0	14,064	0.00%
2021/03/23	0.5	33.62	17	33.60	33.66	-16.5	14,047	-0.12%
2021/03/22	1	33.45	7	33.60	33.60	-6	14,115	-0.04%
2021/03/19	7	33.39	3	33.41	33.60	4	14,304	0.03%
2021/03/18	2	33.49	8	33.42	33.53	-6	14,273	-0.04%
2021/03/17	16.1	32.97	5	33.00	32.95	11.1	14,394	0.08%
2021/03/16	3.5	32.97	11.8	33.00	32.99	-8.3	14,595	-0.06%
2021/03/15	4	32.67	7	32.59	32.74	-3	14,896	-0.02%
2021/03/12	0	0.00	1	32.45	32.43	-1	15,119	-0.01%
2021/03/11	2	32.22	7	32.30	32.33	-5	15,393	-0.03%
2021/03/10	7	32.10	7.1	32.15	32.10	-0.1	15,574	0.00%
2021/03/09	4.1	31.89	0	0.00	32.00	4.1	15,641	0.03%
2021/03/08	1.5	31.89	17	31.98	32.00	-15.5	15,766	-0.10%
2021/03/05	6.2	31.61	9	31.75	31.80	-2.8	15,693	-0.02%
2021/03/04	4.1	31.79	9	31.79	31.80	-4.9	15,709	-0.03%
2021/03/03	5.1	31.87	7.5	31.87	31.93	-2.4	15,785	-0.02%
2021/03/02	2.8	31.98	3	31.99	31.90	-0.2	15,732	0.00%
2021/02/26	2.9	31.91	3	31.90	31.90	-0.1	15,774	0.00%
2021/02/25	2	31.97	5	31.96	32.01	-3	15,760	-0.02%
2021/02/24	11	31.88	10	31.90	31.80	1	15,763	0.01%
2021/02/23	2.7	31.72	7	31.65	31.80	-4.4	15,634	-0.03%
2021/02/22	2.5	31.50	6	31.45	31.50	-3.5	15,506	-0.02%
2021/02/19	2.3	30.99	7	31.07	31.12	-4.7	15,365	-0.03%
2021/02/18	4.1	31.07	18.3	31.09	31.13	-14.2	15,500	-0.09%
2021/02/17	5.3	30.90	19.9	30.96	31.00	-14.6	15,543	-0.09%
2021/02/05	1	30.56	4.1	30.56	30.55	-3	15,356	-0.02%
2021/02/04	0	0.00	6	30.55	30.51	-6	15,473	-0.04%
2021/02/03	6.5	30.53	0.1	30.56	30.51	6.4	15,563	0.04%
2021/02/02	3	30.54	6	30.53	30.50	-3	15,854	-0.02%
2021/02/01	6.1	30.21	15	30.23	30.25	-8.9	16,075	-0.06%
2021/01/29	0.6	30.45	1	30.72	30.26	-0.4	16,246	0.00%
2021/01/28	18	30.66	5	30.92	30.72	13	16,201	0.08%
2021/01/27	5	30.97	47	30.96	30.95	-42	16,259	-0.26%
2021/01/26	31	30.85	7.1	30.90	30.68	23.9	16,164	0.15%
2021/01/25	8	30.75	10.5	30.50	30.83	-2.5	16,491	-0.02%
2021/01/22	2	30.25	11.3	30.48	30.53	-9.3	16,841	-0.06%
2021/01/21	4.3	30.29	5	30.40	30.30	-0.7	17,518	0.00%
2021/01/20	26.1	30.36	19	30.27	30.25	7.1	19,146	0.04%
2021/01/19	0	0.00	5.6	30.72	30.74	-5.6	19,403	-0.03%
2021/01/18	5.2	30.43	23	30.48	30.61	-17.8	19,634	-0.09%
2021/01/15	6.2	31.01	2.2	31.05	30.79	4	19,548	0.02%
2021/01/14	4.2	30.93	17	30.97	30.92	-12.8	19,520	-0.07%
2021/01/13	1.5	30.64	14	30.64	30.69	-12.5	19,429	-0.06%
2021/01/12	6.2	30.44	5	30.43	30.35	1.2	19,254	0.01%
2021/01/11	0	0.00	21.1	30.56	30.61	-21.1	19,281	-0.11%
2021/01/08	1.7	30.35	6.3	30.37	30.46	-4.6	19,283	-0.02%
2021/01/07	8	30.17	18	30.17	30.22	-10	19,236	-0.05%
2021/01/06	0.4	30.02	14.6	29.99	30.00	-14.1	18,861	-0.07%
2021/01/05	2	29.93	28	30.00	30.02	-26	18,702	-0.14%
2021/01/04	2.5	29.91	6	29.98	29.94	-3.5	18,639	-0.02%
2020/12/31	0	0.00	23	29.90	29.95	-23	18,552	-0.12%
2020/12/30	0	0.00	2	29.79	29.78	-2	18,338	-0.01%
2020/12/29	6	29.69	15	29.76	29.67	-9	18,326	-0.05%
2020/12/28	1	29.70	42	29.68	29.75	-41	18,329	-0.22%
2020/12/25	6.5	29.51	7	29.51	29.51	-0.5	18,165	0.00%
2020/12/24	5	29.49	2	29.50	29.48	3	18,085	0.02%
2020/12/23	10.7	29.37	45	29.38	29.42	-34.3	18,156	-0.19%
2020/12/22	17.2	29.49	11	29.47	29.43	6.2	18,606	0.03%
2020/12/21	19.5	29.52	35	29.47	29.60	-15.5	19,258	-0.08%
2020/12/18	5	29.61	3	29.65	29.61	2	19,328	0.01%
2020/12/17	0.1	29.65	1	29.70	29.66	-0.9	19,561	0.00%
2020/12/16	1.1	29.69	21	29.67	29.80	-19.9	19,561	-0.10%
2020/12/15	18.7	29.56	6	29.67	29.51	12.7	19,488	0.06%
2020/12/14	2	29.83	0	0.00	29.82	2	19,302	0.01%
2020/12/11	6.7	29.73	8	29.72	29.81	-1.3	19,359	-0.01%
2020/12/10	15.4	29.98	4	30.04	29.94	11.4	19,265	0.06%
2020/12/09	25	30.05	54	30.12	30.14	-29	19,097	-0.15%
2020/12/08	21.2	29.89	154.5	29.90	29.90	-133.3	18,695	-0.71%	大賣/鉅額交易
2020/12/07	3.5	29.79	18	29.81	29.85	-14.6	18,414	-0.08%
2020/12/04	2	29.56	5	29.66	29.68	-3	18,251	-0.02%
2020/12/03	13.5	29.47	20	29.57	29.45	-6.5	18,137	-0.04%
2020/12/02	6.1	29.41	7.2	29.38	29.44	-1.1	18,138	-0.01%
2020/12/01	16.4	29.34	9	29.28	29.35	7.4	18,131	0.04%
2020/11/30	13	29.40	21.1	29.40	29.35	-8.1	18,213	-0.04%
2020/11/27	25	29.15	19	29.25	29.32	6	18,098	0.03%
2020/11/26	10.1	29.14	24	29.13	29.15	-13.9	18,010	-0.08%
2020/11/25	2.5	29.07	17	29.00	29.01	-14.5	18,006	-0.08%
2020/11/24	15	29.18	25	29.18	29.11	-10	17,904	-0.06%
2020/11/23	12	29.11	19	29.16	29.14	-7	17,841	-0.04%
2020/11/20	19.2	28.85	5	28.85	28.88	14.2	17,893	0.08%
2020/11/19	2.3	28.87	3	28.87	28.86	-0.7	18,118	0.00%
2020/11/18	5	28.89	4	28.86	28.90	1	18,250	0.01%
2020/11/17	17.6	28.81	5	28.84	28.81	12.6	18,455	0.07%
2020/11/16	19.1	28.75	24	28.79	28.80	-4.9	19,178	-0.03%
2020/11/13	6	28.44	1	28.44	28.53	5	18,963	0.03%
2020/11/12	4	28.48	3	28.44	28.40	1	18,920	0.01%
2020/11/11	7.5	28.47	7	28.48	28.50	0.5	18,920	0.00%
2020/11/10	39.5	28.30	5	28.36	28.29	34.5	18,893	0.18%
2020/11/09	92.3	28.41	20	28.40	28.40	72.3	18,592	0.39%
2020/11/06	6.1	28.18	9	28.19	28.19	-2.9	18,420	-0.02%
2020/11/05	4	28.12	6	28.14	28.12	-2	18,259	-0.01%
2020/11/04	18.2	28.00	4	27.99	28.05	14.2	18,240	0.08%
2020/11/03	15.1	27.98	3	27.94	28.01	12.1	18,058	0.07%
2020/11/02	20.4	27.66	3	27.64	27.72	17.4	17,951	0.10%
2020/10/30	39.1	27.87	0	0.00	27.80	39.1	17,737	0.22%
2020/10/29	46.6	27.93	3	27.98	27.98	43.6	17,214	0.25%
2020/10/28	195.4	28.29	10.3	28.33	28.19	185.2	16,451	1.13%	大買/鉅額交易
2020/10/27	28	29.65	8	29.67	29.69	20	14,985	0.13%
2020/10/26	44.2	29.72	1	29.71	29.69	43.2	14,571	0.30%
2020/10/23	24	29.61	5	29.62	29.63	19	14,243	0.13%
2020/10/22	8	29.55	2	29.56	29.59	6	14,252	0.04%
2020/10/21	12	29.61	5	29.65	29.59	7	14,117	0.05%
2020/10/20	7	29.60	0	0.00	29.64	7	13,965	0.05%
2020/10/19	1	29.59	0	0.00	29.64	1	14,347	0.01%
2020/10/16	23	29.57	1	29.52	29.56	22	14,557	0.15%
2020/10/15	14	29.61	1	29.66	29.69	13	14,581	0.09%
2020/10/14	36	29.75	0	0.00	29.74	36	14,485	0.25%
2020/10/13	17	29.69	10	29.64	29.71	7	14,504	0.05%
2020/10/12	33	29.79	3	29.81	29.74	30	14,442	0.21%
2020/10/08	3	29.68	9	29.73	29.76	-6	14,174	-0.04%
2020/10/07	8	29.64	0	0.00	29.65	8	14,166	0.06%
2020/10/06	0	0.00	3	29.64	29.68	-3	14,217	-0.02%
2020/10/05	16	29.51	2	29.45	29.45	14	14,385	0.10%
2020/09/30	3	29.46	6	29.45	29.48	-3	14,532	-0.02%
2020/09/29	4	29.36	5	29.37	29.40	-1	15,005	-0.01%
2020/09/28	2	29.24	63	29.22	29.38	-61	15,348	-0.40%
2020/09/25	39.3	28.89	2	28.92	28.90	37.3	15,839	0.24%
2020/09/24	49.5	29.13	2.1	29.21	29.06	47.5	15,657	0.30%
2020/09/23	15.5	29.67	0	0.00	29.70	15.5	15,278	0.10%
2020/09/22	20	29.74	0	0.00	29.80	20	15,424	0.13%
2020/09/21	4	30.08	0	0.00	30.03	4	15,180	0.03%
2020/09/18	4	30.17	0	0.00	30.20	4	15,272	0.03%
2020/09/17	11	30.20	0	0.00	30.23	11	15,304	0.07%
2020/09/16	1	30.25	27	30.25	30.25	-26	15,278	-0.17%
2020/09/15	11	30.06	21	30.10	30.10	-10	15,251	-0.07%
2020/09/14	1	29.80	9	29.88	29.98	-8	15,378	-0.05%
2020/09/11	1	29.80	2	29.77	29.75	-1	15,516	-0.01%
2020/09/10	12	29.87	0	0.00	29.85	12	15,677	0.08%
2020/09/09	19	29.64	1	29.86	29.85	18	15,903	0.11%
2020/09/08	24	29.90	2	29.91	29.97	22	15,932	0.14%
2020/09/07	2	30.07	1	30.13	29.96	1	16,173	0.01%
2020/09/04	4	30.00	8	30.07	30.09	-4	16,345	-0.02%
2020/09/03	2	30.27	3	30.26	30.25	-1	16,346	-0.01%
2020/09/02	0	0.00	4	30.10	30.14	-4	16,374	-0.02%
2020/09/01	5	30.05	1	30.14	30.06	4	16,665	0.02%
2020/08/31	3	30.21	4	30.18	30.16	-1	16,971	-0.01%
2020/08/28	1	30.18	2	30.18	30.24	-1	17,226	-0.01%
2020/08/27	2	30.40	1	30.33	30.33	1	17,715	0.01%
2020/08/26	3	30.27	0	0.00	30.43	3	17,808	0.02%
2020/08/25	2.2	30.47	10	30.50	30.44	-7.8	17,900	-0.04%
2020/08/24	5	30.10	0	0.00	30.14	5	17,717	0.03%
2020/08/21	22	30.01	3	30.04	30.11	19	17,747	0.11%
2020/08/20	113	29.86	16	29.79	29.79	97	17,584	0.55%	大買/
2020/08/19	0	0.00	12	30.98	30.77	-12	17,106	-0.07%
2020/08/18	3	30.89	0	0.00	30.90	3	17,222	0.02%
2020/08/17	1.3	30.81	25	30.92	30.96	-23.7	17,405	-0.14%
2020/08/14	3.2	30.44	6	30.53	30.63	-2.8	17,515	-0.02%
2020/08/12	4	30.22	6	30.22	30.22	-2	17,670	-0.01%
2020/08/11	8	30.44	11	30.50	30.35	-3	17,800	-0.02%
2020/08/10	6	30.62	2	30.65	30.60	4	17,852	0.02%
2020/08/07	0	0.00	2	30.72	30.65	-2	17,963	-0.01%
2020/08/06	2	30.65	17	30.86	30.70	-15	18,123	-0.08%
2020/08/05	1	30.40	12	30.47	30.62	-11	18,150	-0.06%
2020/08/04	0.5	30.15	6	30.02	30.17	-5.5	18,066	-0.03%
2020/08/03	2.1	30.05	9	30.12	30.01	-6.9	18,203	-0.04%
2020/07/31	2	30.09	47	30.14	30.24	-45	18,362	-0.25%
2020/07/30	7	29.85	6	29.85	29.99	1	18,199	0.01%
2020/07/29	5	29.70	1	29.55	29.62	4	18,290	0.02%
2020/07/28	1	29.88	4	29.63	29.46	-3	18,589	-0.02%
2020/07/27	7.3	29.84	13	29.84	29.84	-5.7	18,958	-0.03%
2020/07/24	24.1	29.95	48	30.09	29.85	-23.9	19,177	-0.12%
2020/07/23	13.2	30.11	82.1	30.10	30.17	-69	19,226	-0.36%
2020/07/22	10	29.95	24	29.97	29.97	-14	19,001	-0.07%
2020/07/21	5	29.79	3	29.83	29.84	2	18,618	0.01%
2020/07/20	3.2	29.48	12	29.49	29.55	-8.8	18,471	-0.05%
2020/07/17	4.1	29.68	0	0.00	29.59	4.1	18,517	0.02%
2020/07/16	0	0.00	74	29.69	29.63	-74	18,912	-0.39%
2020/07/15	1	29.55	1.1	29.58	29.53	-0.1	19,020	0.00%
2020/07/14	1.1	29.58	10	29.61	29.58	-8.9	19,474	-0.05%
2020/07/13	4	29.68	14	29.63	29.65	-10	19,664	-0.05%
2020/07/10	3.4	29.56	8	29.63	29.52	-4.6	20,111	-0.02%
2020/07/09	1	29.89	10	29.90	29.74	-9	20,149	-0.04%
2020/07/08	6	29.76	13	29.74	29.72	-7	20,104	-0.03%
2020/07/07	15	29.57	34	29.81	29.43	-19	19,758	-0.10%
2020/07/06	2	29.61	37	29.71	29.83	-35	19,831	-0.18%
2020/07/03	2	29.32	85	29.33	29.33	-83	19,848	-0.42%
2020/07/02	5	28.94	31	29.00	29.09	-26	19,919	-0.13%
2020/07/01	2.3	28.84	9	28.87	28.79	-6.8	19,835	-0.03%
2020/06/30	0	0.00	3	28.55	28.56	-3	19,720	-0.02%
2020/06/29	9	28.42	34	28.45	28.51	-25	19,944	-0.13%
2020/06/24	0	0.00	5	28.55	28.54	-5	20,125	-0.02%
2020/06/23	1	28.47	7	28.55	28.54	-6	20,752	-0.03%
2020/06/22	7	28.54	5	28.47	28.48	2	21,173	0.01%
2020/06/19	10	28.68	2	28.67	28.56	8	21,935	0.04%
2020/06/18	16	28.48	10	28.50	28.55	6	22,217	0.03%
2020/06/17	12	28.40	0.1	28.49	28.46	11.9	22,778	0.05%
2020/06/16	4	28.39	0	0.00	28.45	4	23,966	0.02%
2020/06/15	10	28.23	5	28.31	28.13	5	25,896	0.02%
2020/06/12	12	28.08	49	27.97	28.29	-37	26,870	-0.14%
2020/06/11	20	28.73	14	28.59	28.43	6	28,066	0.02%
2020/06/10	13	28.83	41	28.89	28.86	-28	29,208	-0.10%
2020/06/09	3.2	28.89	17	28.80	28.84	-13.8	31,585	-0.04%
2020/06/08	6	28.88	3	28.88	28.88	3	33,932	0.01%
2020/06/05	9.1	28.78	8	28.78	28.80	1.1	34,209	0.00%
2020/06/04	15	28.63	21	28.65	28.67	-6	34,954	-0.02%
2020/06/03	8.1	28.42	19	28.45	28.48	-10.9	36,194	-0.03%
2020/06/02	11.1	28.17	30	28.19	28.17	-18.9	36,074	-0.05%
2020/06/01	2	27.97	15	28.02	28.05	-13	36,099	-0.04%
2020/05/29	8	27.80	0	0.00	27.86	8	36,125	0.02%
2020/05/28	7	27.88	104	27.89	27.90	-97	36,417	-0.27%	大賣/
2020/05/27	0.3	27.86	8	27.88	27.85	-7.8	36,930	-0.02%
2020/05/26	0	0.00	20	27.80	27.82	-20	37,686	-0.05%
2020/05/25	14	27.31	3	27.31	27.50	11	37,769	0.03%
2020/05/22	23	27.51	3	27.58	27.45	20	37,724	0.05%
2020/05/21	10	27.63	6	27.65	27.63	4	37,673	0.01%
2020/05/20	58	27.50	12	27.47	27.48	46	37,414	0.12%
2020/05/19	1	27.40	27	27.42	27.43	-26	37,371	-0.07%
2020/05/18	22	27.21	4	27.22	27.25	18	37,373	0.05%
2020/05/15	27.3	27.43	4	27.50	27.43	23.3	37,286	0.06%
2020/05/14	21	27.55	1	27.55	27.48	20	37,309	0.05%
2020/05/13	21	27.66	4	27.62	27.75	17	37,221	0.05%
2020/05/12	24	27.56	3	27.56	27.55	21	37,202	0.06%
2020/05/11	1	27.66	25	27.67	27.66	-24	37,225	-0.06%
2020/05/08	1	27.50	10	27.54	27.50	-9	37,125	-0.02%
2020/05/07	8	27.36	13	27.38	27.40	-5	37,179	-0.01%
2020/05/06	27	27.27	3	27.32	27.32	24	37,098	0.06%
2020/05/05	9	27.39	9	27.26	27.33	0	37,146	0.00%
2020/05/04	41	26.99	14	26.93	27.09	27	37,105	0.07%
2020/04/30	12	27.30	56	27.38	27.46	-44	36,925	-0.12%
2020/04/29	6	27.06	27	27.02	27.07	-21	37,079	-0.06%
2020/04/28	4	26.84	18	26.88	26.91	-14	37,392	-0.04%
2020/04/27	26.1	26.67	53	26.72	26.79	-27	39,171	-0.07%
2020/04/24	5	26.32	0	0.00	26.33	5	38,889	0.01%
2020/04/23	2	26.40	13	26.32	26.34	-11	38,981	-0.03%
2020/04/22	16.6	25.84	40	26.03	26.23	-23.5	38,900	-0.06%
2020/04/21	37	26.23	19	26.27	26.10	18	38,703	0.05%
2020/04/20	4	26.50	11	26.44	26.60	-7	38,276	-0.02%
2020/04/17	38	26.71	16	26.76	26.50	22	38,143	0.06%
2020/04/16	17	26.37	3	26.32	26.44	14	37,641	0.04%
2020/04/15	34	26.36	35	26.44	26.47	-1	37,489	0.00%
2020/04/14	19	25.90	30	25.99	26.05	-11	37,155	-0.03%
2020/04/13	17	25.73	9	25.71	25.68	8	37,244	0.02%
2020/04/10	7	25.67	32	25.71	25.73	-25	37,181	-0.07%
2020/04/09	22	25.78	47	25.71	25.65	-25	37,221	-0.07%
2020/04/08	24	25.53	27	25.57	25.77	-3	36,867	-0.01%
2020/04/07	23	25.20	40	25.19	25.22	-17	36,353	-0.05%
2020/04/06	18	24.65	68	24.72	24.84	-50	36,110	-0.14%
2020/04/01	26	24.53	4	24.50	24.52	22	35,797	0.06%
2020/03/31	13	24.51	37	24.53	24.49	-24	35,582	-0.07%
2020/03/30	16.2	23.97	8	24.11	24.32	8.2	35,350	0.02%
2020/03/27	33.2	24.61	84	24.79	24.35	-50.8	35,016	-0.15%
2020/03/26	21.2	24.18	23	24.16	24.26	-1.8	34,321	-0.01%
2020/03/25	74	24.24	63	24.27	24.09	11	33,888	0.03%
2020/03/24	28	23.40	37	23.39	23.38	-9	33,068	-0.03%
2020/03/23	101	22.55	49	22.56	22.49	52	32,600	0.16%	大買/
2020/03/20	127.8	22.81	72	23.04	23.28	55.8	31,861	0.18%	大買/
2020/03/19	231	22.09	24.3	21.82	21.85	206.7	30,566	0.68%	大買/鉅額交易
2020/03/18	167.7	23.52	37	23.62	23.29	130.7	28,445	0.46%	大買/鉅額交易
2020/03/17	191	23.76	81	23.80	23.67	110	27,264	0.40%	大買/鉅額交易
2020/03/16	108	24.78	18	25.12	24.41	90	25,639	0.35%	大買/
2020/03/13	246	24.23	104	24.98	25.29	142	24,153	0.59%	大買/大賣/鉅額交易
2020/03/12	246	26.06	16.4	25.87	25.93	229.6	21,637	1.06%	大買/鉅額交易
2020/03/11	79	27.19	13	27.27	26.97	66	19,241	0.34%
2020/03/10	166	26.85	26	26.92	27.25	140	18,794	0.74%	大買/鉅額交易
2020/03/09	114	27.34	14	27.32	27.25	100	17,707	0.56%	大買/
2020/03/06	10	27.83	2	27.87	27.88	8	16,214	0.05%
2020/03/05	1	28.07	1	28.01	28.10	0	16,065	0.00%
2020/03/04	6	27.78	4	27.82	27.86	2	16,235	0.01%
2020/03/03	69	28.04	10	28.04	27.93	59	15,926	0.37%
2020/03/02	34	27.64	8	27.41	27.75	26	15,541	0.17%
2020/02/27	59	27.94	26	28.08	27.90	33	14,821	0.22%
2020/02/26	11	28.37	53	28.43	28.30	-42	13,985	-0.30%
2020/02/25	17	28.53	4	28.65	28.67	13	13,480	0.10%
2020/02/24	12	28.67	8	28.64	28.70	4	13,484	0.03%
2020/02/21	1	28.89	7	28.88	28.90	-6	13,361	-0.04%
2020/02/20	19	28.96	24.1	28.96	28.93	-5.1	13,388	-0.04%
2020/02/19	17	28.91	3	28.80	28.96	14	13,416	0.10%
2020/02/18	4	28.80	12	28.85	28.80	-8	13,342	-0.06%
2020/02/17	10	28.78	15	28.71	28.80	-5	13,204	-0.04%
2020/02/14	12	28.71	0	0.00	28.79	12	13,043	0.09%
2020/02/13	6	28.70	10	28.72	28.64	-4	12,980	-0.03%
2020/02/12	3	28.49	16	28.52	28.56	-13	13,444	-0.10%
2020/02/11	15	28.28	4	28.34	28.34	11	13,351	0.08%
2020/02/10	13	28.03	3	28.03	28.14	10	13,445	0.07%
2020/02/07	0	0.00	28	28.28	28.23	-28	13,453	-0.21%
2020/02/06	5	28.28	8	28.40	28.44	-3	13,474	-0.02%
2020/02/05	23	28.11	4	28.09	28.08	19	13,426	0.14%
2020/02/04	22	27.95	9	27.87	28.12	13	13,381	0.10%
2020/02/03	126	27.32	4	27.43	27.74	122	13,397	0.91%	大買/鉅額交易
2020/01/31	36	27.87	11	27.97	27.92	25	12,821	0.19%
2020/01/30	247.1	27.84	22	27.79	27.70	225.1	12,492	1.80%	大買/鉅額交易
2020/01/20	18	29.20	13	29.19	29.19	5	10,664	0.05%
2020/01/17	3	29.12	26	29.17	29.16	-23	10,913	-0.21%
2020/01/16	1	29.05	5	29.10	29.10	-4	11,189	-0.04%
2020/01/15	2	29.05	4	29.04	29.01	-2	12,641	-0.02%
2020/01/14	5	28.99	4	29.01	29.02	1	13,051	0.01%
2020/01/13	2	28.81	5	28.80	28.84	-3	13,473	-0.02%
2020/01/10	2	28.70	3	28.71	28.69	-1	13,569	-0.01%
2020/01/09	5	28.73	5	28.70	28.70	0	13,606	0.00%
2020/01/08	28	28.45	3	28.44	28.50	25	13,583	0.18%
2020/01/07	41	28.58	2	28.49	28.69	39	13,478	0.29%
2020/01/06	11	29.00	31	29.01	28.96	-20	13,221	-0.15%
2020/01/03	9	29.12	31	29.26	29.18	-22	13,373	-0.16%
2020/01/02	0	0.00	3	29.10	29.09	-3	13,410	-0.02%
2019/12/31	0	0.00	6	29.00	28.97	-6	13,889	-0.04%
2019/12/30	2.2	29.00	28	28.99	29.00	-25.8	13,762	-0.19%
2019/12/27	6	28.91	5	28.90	28.90	1	13,551	0.01%
2019/12/26	2	28.91	5	28.86	28.86	-3	13,505	-0.02%
2019/12/25	0	0.00	7	28.85	28.83	-7	13,511	-0.05%
2019/12/24	1	28.72	23	28.71	28.74	-22	13,535	-0.16%
2019/12/23	19	28.71	8	28.71	28.72	11	13,547	0.08%
2019/12/20	1	28.74	8	28.80	28.80	-7	13,527	-0.05%
2019/12/19	14	28.73	4	28.71	28.69	10	13,545	0.07%
2019/12/18	4	28.77	1.5	28.79	28.77	2.5	13,651	0.02%
2019/12/17	10.2	28.66	1	28.65	28.71	9.2	13,549	0.07%
2019/12/16	0	0.00	3	28.54	28.57	-3	13,469	-0.02%
2019/12/13	2	28.37	6	28.38	28.37	-4	13,377	-0.03%
2019/12/12	2	28.30	4	28.30	28.31	-2	13,384	-0.01%
2019/12/11	1	28.21	5	28.19	28.21	-4	13,328	-0.03%
2019/12/10	4	28.15	9	28.15	28.14	-5	13,446	-0.04%
2019/12/09	0	0.00	13.5	28.21	28.21	-13.5	13,528	-0.10%
2019/12/06	3	28.12	11	28.10	28.13	-8	13,516	-0.06%
2019/12/05	12	28.05	5	28.05	28.03	7	13,450	0.05%
2019/12/04	2.5	27.84	5	27.87	27.88	-2.5	13,511	-0.02%
2019/12/03	3	27.92	4	27.88	27.92	-1	13,692	-0.01%
2019/12/02	22	27.62	5	27.56	27.65	17	13,797	0.12%
2019/11/29	49	27.84	1	27.76	27.75	48	13,635	0.35%
2019/11/28	4	28.02	0	0.00	28.03	4	13,452	0.03%
2019/11/27	10	28.04	56	28.04	28.04	-46	13,666	-0.34%
2019/11/26	51	28.06	0	0.00	28.06	51	13,631	0.37%
2019/11/25	6	28.01	0	0.00	27.99	6	13,586	0.04%
2019/11/22	3	27.99	1	28.00	28.01	2	13,516	0.01%
2019/11/21	4	27.91	0	0.00	28.00	4	13,703	0.03%
2019/11/20	3	28.10	4.5	28.10	28.09	-1.5	13,558	-0.01%
2019/11/19	2	28.11	7	28.09	28.14	-5	13,536	-0.04%
2019/11/18	8	28.04	3	28.00	28.05	5	13,457	0.04%
2019/11/15	5	27.91	0	0.00	27.88	5	13,347	0.04%
2019/11/14	6	27.81	0	0.00	27.83	6	13,300	0.05%
2019/11/13	3	27.74	4	27.74	27.79	-1	13,284	-0.01%
2019/11/12	4	27.69	0	0.00	27.74	4	13,309	0.03%
2019/11/11	49	27.57	19	27.51	27.50	30	13,273	0.23%
2019/11/07	9	27.75	6	27.78	27.80	3	12,608	0.02%
2019/11/06	38	27.97	0	0.00	27.93	38	12,524	0.30%
2019/11/05	13	28.00	0	0.00	28.03	13	12,445	0.10%
2019/11/04	17	27.81	34	27.71	27.84	-17	12,571	-0.14%
2019/11/01	21	27.54	5.2	27.56	27.63	15.8	12,668	0.12%
2019/10/31	36	27.64	1	27.61	27.58	35	12,802	0.27%
2019/10/30	16	27.62	27	27.66	27.65	-11	12,593	-0.09%
2019/10/29	23.5	27.66	15	27.70	27.62	8.5	12,476	0.07%
2019/10/28	29	27.66	22	27.82	27.70	7	12,149	0.06%
2019/10/25	47	27.67	0	0.00	27.60	47	11,944	0.39%
2019/10/24	36	27.63	15	27.63	27.65	21	11,625	0.18%
2019/10/23	92	27.43	12	27.49	27.54	80	11,355	0.70%
2019/10/22	45.3	29.02	22	29.03	29.03	23.3	9,885	0.24%
2019/10/21	42	28.93	4	28.94	28.95	38	9,478	0.40%
2019/10/18	27	28.80	2	28.80	28.82	25	8,991	0.28%
2019/10/17	3	28.59	8	28.60	28.70	-5	8,831	-0.06%
2019/10/16	5	28.48	6	28.48	28.51	-1	8,735	-0.01%
2019/10/15	16	28.49	0	0.00	28.45	16	8,666	0.18%
2019/10/14	7	28.55	6	28.53	28.52	1	8,593	0.01%
2019/10/09	30	28.32	0	0.00	28.28	30	8,581	0.35%
2019/10/08	5	28.48	8	28.45	28.44	-3	8,493	-0.04%
2019/10/07	19	28.51	21	28.44	28.42	-2	8,511	-0.02%
2019/10/04	3	28.13	1	28.13	28.14	2	7,917	0.03%
2019/10/03	15	28.01	1	28.10	28.12	14	7,926	0.18%
2019/10/02	1	28.14	0	0.00	28.17	1	7,930	0.01%
2019/10/01	0	0.00	5	28.18	28.18	-5	8,004	-0.06%
2019/09/27	3	27.95	0	0.00	27.88	3	7,986	0.04%
2019/09/26	1	28.34	0	0.00	28.15	1	7,928	0.01%
2019/09/25	1	28.18	0	0.00	28.20	1	7,983	0.01%
2019/09/24	2.5	28.32	3	28.30	28.33	-0.5	8,100	-0.01%
2019/09/23	0	0.00	2	27.98	28.12	-2	8,000	-0.02%
2019/09/20	2	27.99	1	27.99	27.98	1	7,850	0.01%
2019/09/18	0	0.00	20	28.03	28.05	-20	7,862	-0.25%
2019/09/17	0	0.00	2	28.00	28.00	-2	7,859	-0.03%
2019/09/16	0	0.00	8	27.98	27.94	-8	7,809	-0.10%
2019/09/12	0	0.00	10	27.96	27.92	-10	7,861	-0.13%
2019/09/11	1	27.89	21	27.86	27.81	-20	7,833	-0.26%
2019/09/10	3	27.74	0	0.00	27.74	3	7,725	0.04%
2019/09/09	0.5	27.80	4	27.85	27.77	-3.5	7,727	-0.05%
2019/09/06	0	0.00	21	27.84	27.83	-21	7,701	-0.27%
2019/09/05	0	0.00	8	27.75	27.71	-8	7,572	-0.11%
2019/09/04	1	27.48	5	27.49	27.54	-4	7,409	-0.05%
2019/09/03	2	27.50	45	27.48	27.40	-43	7,314	-0.59%
2019/09/02	0	0.00	43	27.41	27.44	-43	7,237	-0.59%
2019/08/30	3.5	27.28	9.5	27.24	27.25	-6	7,220	-0.08%
2019/08/28	0	0.00	2.1	26.99	26.97	-2.1	7,116	-0.03%
2019/08/27	4	26.99	1	26.93	26.96	3	7,234	0.04%
2019/08/26	6	26.87	7	26.83	26.88	-1	7,350	-0.01%
2019/08/23	1	27.02	26	27.06	27.02	-25	7,298	-0.34%
2019/08/22	1	27.03	1	27.02	27.02	0	7,477	0.00%
2019/08/21	1.5	27.08	12	27.10	27.05	-10.5	7,546	-0.14%
2019/08/20	0	0.00	1	27.07	27.07	-1	7,787	-0.01%
2019/08/19	6	27.01	0	0.00	27.03	6	8,017	0.07%
2019/08/16	0	0.00	9	26.88	26.95	-9	8,497	-0.11%
2019/08/15	7	26.62	0	0.00	26.82	7	8,632	0.08%
2019/08/14	1	26.97	1	26.94	26.93	0	8,821	0.00%
2019/08/13	4	26.76	0	0.00	26.76	4	9,037	0.04%
2019/08/12	5	26.82	3	26.68	26.90	2	9,379	0.02%
2019/08/08	7	26.51	0	0.00	26.56	7	9,580	0.07%
2019/08/07	20	26.54	1	26.56	26.43	19	9,640	0.20%
2019/08/06	17	26.22	0	0.00	26.52	17	9,836	0.17%
2019/08/05	15	26.64	1	26.60	26.60	14	9,910	0.14%
2019/08/02	12	26.85	7	26.88	26.85	5	9,881	0.05%
2019/08/01	1	27.06	0	27.20	27.10	1	9,867	0.01%
2019/07/31	7	27.21	1	27.13	27.20	6	9,844	0.06%
2019/07/30	3	27.34	1	27.29	27.29	2	9,832	0.02%
2019/07/29	20	27.36	8	27.34	27.37	12	9,985	0.12%
2019/07/26	0	0.00	0.5	27.44	27.40	-0.5	10,002	0.00%
2019/07/25	0	0.00	5	27.37	27.47	-5	9,973	-0.05%
2019/07/24	0.3	27.30	3	27.32	27.28	-2.7	9,839	-0.03%
2019/07/23	0	0.00	23	27.26	27.24	-23	9,743	-0.24%
2019/07/22	3	27.11	0	0.00	27.11	3	9,640	0.03%
2019/07/19	4	27.11	5	27.13	27.06	-1	9,632	-0.01%
2019/07/18	1	27.06	14	27.09	27.06	-13	9,668	-0.13%
2019/07/17	0	0.00	5	27.12	27.14	-5	9,614	-0.05%
2019/07/16	0	0.00	13	27.28	27.26	-13	9,616	-0.14%
2019/07/15	0	0.00	11	27.20	27.21	-11	9,580	-0.11%
2019/07/12	0	0.00	9	27.19	27.16	-9	9,519	-0.09%
2019/07/11	6	27.14	26	27.17	27.11	-20	9,417	-0.21%
2019/07/10	0	0.00	3	26.91	26.95	-3	9,359	-0.03%
2019/07/09	3	26.86	0	0.00	26.87	3	9,354	0.03%
2019/07/08	0	27.01	1	27.02	26.96	-1	9,386	-0.01%
2019/07/05	1	26.93	4	26.98	26.99	-3	9,410	-0.03%
2019/07/04	0	0.00	2	26.95	26.93	-2	9,405	-0.02%
2019/07/03	2	26.82	0	0.00	26.78	2	9,587	0.02%
2019/07/02	1	26.87	5	26.90	26.96	-4	9,637	-0.04%
2019/07/01	1	26.93	2	26.95	26.95	-1	9,701	-0.01%
2019/06/28	0	0.00	2	26.61	26.59	-2	9,568	-0.02%
2019/06/26	2	26.42	0	0.00	26.43	2	9,628	0.02%
2019/06/25	5	26.55	0	0.00	26.47	5	9,602	0.05%
2019/06/24	1	26.51	1	26.61	26.60	0	9,553	0.00%
2019/06/21	1	26.72	3	26.52	26.52	-2	9,504	-0.02%
2019/06/20	3	26.56	3	26.60	26.61	0	9,474	0.00%
2019/06/19	5	26.29	1	26.43	26.47	4	9,490	0.04%
2019/06/18	2	26.06	0	0.00	26.06	2	9,486	0.02%
2019/06/17	1	26.07	1	26.00	26.05	0	9,491	0.00%
2019/06/14	3	26.00	3	25.99	25.99	0	9,618	0.00%
2019/06/13	1	25.98	30	25.99	26.01	-29	9,632	-0.30%
2019/06/12	15	26.05	18	26.05	26.10	-3	9,561	-0.03%
2019/06/11	6	26.05	1	26.08	26.04	5	9,520	0.05%
2019/06/10	16	25.92	6	25.91	25.99	10	9,429	0.11%
2019/06/06	9	25.70	10	25.75	25.69	-1	9,425	-0.01%
2019/06/05	1	25.85	7	25.91	25.81	-6	9,293	-0.06%
2019/06/04	16	25.83	0	0.00	25.76	16	9,308	0.17%
2019/06/03	12.1	25.80	10	25.61	25.84	2.1	9,261	0.02%
2019/05/31	13	25.77	3	25.63	25.94	10	9,166	0.11%
2019/05/30	27	25.49	1	25.50	25.58	26	9,109	0.29%
2019/05/29	16	25.30	0	0.00	25.39	16	9,105	0.18%
2019/05/28	11	25.45	0	0.00	25.50	11	9,002	0.12%
2019/05/27	15	25.43	4	25.38	25.45	11	9,012	0.12%
2019/05/24	19	25.44	0	0.00	25.44	19	8,978	0.21%
2019/05/23	31	25.45	8	25.43	25.44	23	8,938	0.26%
2019/05/22	33	25.82	0	0.00	25.79	33	8,554	0.39%
2019/05/21	37	25.73	0	0.00	25.76	37	8,558	0.43%
2019/05/20	22	25.66	4.4	25.68	25.70	17.6	8,317	0.21%
2019/05/17	42	25.79	2	25.71	25.70	40	8,142	0.49%
2019/05/16	16	25.99	0	0.00	25.92	16	7,872	0.20%
2019/05/15	15	26.17	1	26.17	26.18	14	7,697	0.18%
2019/05/14	23	25.81	2	26.00	26.07	21	7,656	0.27%
2019/05/13	20	26.19	1	26.43	26.09	19	7,409	0.26%
2019/05/10	3	26.72	2	26.53	26.55	1	7,083	0.01%
2019/05/09	8	26.71	0	0.00	26.74	8	6,862	0.12%
2019/05/08	3	27.12	11	27.10	27.20	-8	6,628	-0.12%
2019/05/07	2	27.18	0	0.00	27.26	2	6,768	0.03%
2019/05/06	4	27.10	0	0.00	27.08	4	6,968	0.06%
2019/05/03	20	27.43	1	27.50	27.56	19	6,823	0.28%
2019/05/02	0	0.00	5	27.43	27.40	-5	6,805	-0.07%
2019/04/30	3	27.22	35	27.21	27.35	-32	6,847	-0.47%
2019/04/29	2.1	27.35	4	27.49	27.35	-1.9	6,855	-0.03%
2019/04/26	4	27.51	10	27.50	27.52	-6	6,893	-0.09%
2019/04/25	0	0.00	11	27.62	27.65	-11	6,895	-0.16%
2019/04/24	0	0.00	3	27.54	27.57	-3	6,904	-0.04%
2019/04/23	4	27.33	31	27.31	27.36	-27	6,843	-0.39%
2019/04/22	1	27.42	7	27.46	27.41	-6	6,833	-0.09%
2019/04/19	0	0.00	8	27.32	27.35	-8	6,797	-0.12%
2019/04/18	1	27.41	4	27.37	27.14	-3	6,739	-0.04%
2019/04/17	0	0.00	71	27.47	27.44	-71	6,701	-1.06%
2019/04/16	0	0.00	10.2	27.21	27.25	-10.2	6,569	-0.16%
2019/04/15	0	0.00	6	26.95	26.99	-6	6,395	-0.09%
2019/04/12	2	26.74	0	0.00	26.76	2	6,639	0.03%
2019/04/11	2	26.88	21	27.06	26.89	-19	6,849	-0.28%
2019/04/10	2	26.93	4	26.93	26.97	-2	6,895	-0.03%
2019/04/09	0	0.00	26	27.04	27.02	-26	6,835	-0.38%
2019/04/08	5	26.93	7	26.89	26.93	-2	6,633	-0.03%
2019/04/03	0	0.00	25	26.71	26.73	-25	6,721	-0.37%
2019/04/02	8	26.58	17	26.59	26.58	-9	6,770	-0.13%
2019/04/01	0	0.00	32	26.56	26.51	-32	6,747	-0.47%
2019/03/29	1	26.38	0	0.00	26.40	1	6,645	0.02%
2019/03/28	1	26.22	0	0.00	26.24	1	6,603	0.02%
2019/03/26	1	26.28	0	0.00	26.25	1	6,586	0.02%
2019/03/25	1	26.24	3	26.07	26.10	-2	6,812	-0.03%
2019/03/22	0	0.00	26	26.54	26.37	-26	6,765	-0.38%
2019/03/21	0.2	26.37	4	26.30	26.37	-3.8	6,637	-0.06%
2019/03/19	4	26.21	2	26.24	26.22	2	6,474	0.03%
2019/03/18	1	26.03	6	26.03	26.13	-5	6,282	-0.08%
2019/03/14	2	25.91	0	0.00	25.91	2	6,297	0.03%
2019/03/13	1	25.99	1	25.99	25.98	0	6,393	0.00%
2019/03/12	0	0.00	1	26.04	26.01	-1	6,406	-0.02%
2019/03/11	1	25.88	5	25.85	25.89	-4	6,398	-0.06%
2019/03/08	3	25.76	2	25.79	25.84	1	6,486	0.02%
2019/03/07	11	26.03	0	0.00	25.98	11	6,446	0.17%
2019/03/06	0	0.00	13	26.08	26.08	-13	6,448	-0.20%
2019/03/05	0	0.00	7	26.01	26.00	-7	6,424	-0.11%
2019/03/04	6	25.99	24	26.01	26.12	-18	6,359	-0.28%
2019/02/27	7	25.99	1	25.96	25.96	6	6,190	0.10%
2019/02/26	14	26.21	12	26.22	26.18	2	6,134	0.03%
2019/02/25	0	0.00	7	26.09	26.13	-7	6,036	-0.12%
2019/02/22	2	25.90	15	25.89	25.90	-13	5,846	-0.22%
2019/02/21	10	25.83	43	25.82	25.84	-33	5,647	-0.58%
2019/02/20	2	25.70	10	25.69	25.74	-8	5,522	-0.14%
2019/02/19	3	25.53	3	25.54	25.52	0	5,357	0.00%
2019/02/18	1	25.49	6	25.56	25.52	-5	5,339	-0.09%
2019/02/15	6	25.46	2	25.59	25.39	4	5,279	0.08%
2019/02/14	4	25.46	13	25.43	25.43	-9	5,240	-0.17%
2019/02/13	0	0.00	5	25.39	25.42	-5	5,182	-0.10%
2019/02/12	1	25.19	47	25.21	25.26	-46	5,100	-0.90%
2019/02/11	29.1	24.98	3	25.03	24.99	26.1	4,965	0.53%
2019/01/30	0	0.00	2	24.99	24.92	-2	4,909	-0.04%
2019/01/29	1	24.90	0	0.00	24.89	1	4,913	0.02%
2019/01/28	1	25.03	9	25.04	25.01	-8	4,903	-0.16%
2019/01/25	1	24.84	24	24.84	24.90	-23	4,787	-0.48%
2019/01/24	4	24.56	0	0.00	24.55	4	4,632	0.09%
2019/01/23	0	0.00	37	24.40	24.44	-37	4,651	-0.80%
2019/01/22	0	0.00	28	24.51	24.50	-28	4,706	-0.59%
2019/01/21	65	24.54	3	24.61	24.51	62	4,849	1.28%
2019/01/18	34	24.38	1	24.39	24.39	33	5,011	0.66%
2019/01/17	0	0.00	31	24.25	24.26	-31	5,280	-0.59%
2019/01/16	0	0.00	1	24.27	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	2	24.10	24.13	-2	6,020	-0.03%
2019/01/11	20.2	24.09	7	24.07	24.04	13.2	6,239	0.21%
2019/01/10	37	23.99	0	0.00	24.01	37	6,289	0.59%
2019/01/09	8	24.03	3	24.07	24.05	5	6,401	0.08%
2019/01/08	2	23.78	1	23.80	23.79	1	6,461	0.02%
2019/01/07	2	23.65	1	23.66	23.73	1	6,725	0.01%
2019/01/04	19.1	23.24	0	0.00	23.40	19.1	7,051	0.27%
2019/01/03	11	23.65	0	0.00	23.59	11	7,909	0.14%
2019/01/02	7	23.83	0	0.00	23.83	7	8,005	0.09%
2018/12/28	1	23.92	0	0.00	23.94	1	8,282	0.01%
2018/12/27	0	0.00	1	24.00	23.91	-1	8,621	-0.01%
2018/12/26	15	23.77	2	23.68	23.72	13	8,759	0.15%
2018/12/25	17	23.89	0	0.00	23.97	17	8,686	0.20%
2018/12/24	1	24.14	0.1	24.22	24.18	0.9	8,487	0.01%
2018/12/21	6	24.06	0	0.00	24.14	6	8,473	0.07%
2018/12/20	3	24.14	1	24.10	24.13	2	8,454	0.02%
2018/12/19	3	24.13	0	0.00	24.14	3	8,442	0.04%
2018/12/18	5	24.03	0	0.00	24.03	5	8,463	0.06%
2018/12/17	14	24.27	0	0.00	24.31	14	8,215	0.17%
2018/12/14	24.1	24.30	0	0.00	24.31	24.1	8,178	0.29%
2018/12/12	0	0.00	5	24.29	24.32	-5	8,220	-0.06%
2018/12/11	0	0.00	40	24.15	24.18	-40	8,275	-0.48%
2018/12/10	31	24.04	0	0.00	24.07	31	8,351	0.37%
2018/12/07	2	24.21	2	24.28	24.28	0	8,234	0.00%
2018/12/06	13	24.21	1	24.60	24.19	12	8,290	0.14%
2018/12/05	3	24.60	0	0.00	24.60	3	8,209	0.04%
2018/12/04	2	24.82	0	0.00	24.82	2	8,447	0.02%
2018/12/03	0	0.00	6	24.87	24.89	-6	8,500	-0.07%
2018/11/30	2	24.40	2	24.50	24.46	0	8,381	0.00%
2018/11/29	40	24.43	21	24.51	24.38	19	8,342	0.23%
2018/11/28	0	0.00	1	24.25	24.27	-1	8,290	-0.01%
2018/11/27	1	24.06	0	0.00	24.10	1	8,278	0.01%
2018/11/23	4	23.94	0	0.00	23.94	4	8,256	0.05%
2018/11/22	4	24.01	0	0.00	23.98	4	8,224	0.05%
2018/11/20	5	24.18	0	0.00	24.17	5	8,126	0.06%
2018/11/19	4	24.39	0	0.00	24.40	4	8,079	0.05%
2018/11/16	9	24.29	0	0.00	24.29	9	8,055	0.11%
2018/11/15	3	24.11	0	0.00	24.22	3	8,043	0.04%
2018/11/14	2	24.12	2	24.15	24.15	0	8,020	0.00%
2018/11/13	7	23.77	0	0.00	24.12	7	8,005	0.09%
2018/11/12	2	24.20	0	0.00	24.18	2	7,914	0.03%
2018/11/09	2	24.16	1	24.18	24.21	1	7,901	0.01%
2018/11/08	4	24.39	2	24.37	24.37	2	7,862	0.03%
2018/11/07	3	24.21	0	0.00	24.21	3	7,823	0.04%
2018/11/06	7.2	24.13	2	24.29	24.08	5.2	7,809	0.07%
2018/11/02	5	24.09	7	24.16	24.18	-2	7,715	-0.03%
2018/11/01	10	24.02	0	0.00	24.08	10	7,680	0.13%
2018/10/31	11	23.74	1	23.60	23.78	10	7,620	0.13%
2018/10/30	6	23.35	2	23.31	23.42	4	7,572	0.05%
2018/10/29	8	23.33	0	0.00	23.34	8	7,528	0.11%
2018/10/26	18	23.52	0	0.00	23.43	18	7,385	0.24%
2018/10/25	21	23.55	0	0.00	23.59	21	7,185	0.29%
2018/10/24	2	24.11	0	0.00	24.12	2	6,901	0.03%
2018/10/23	61	24.24	0	0.00	24.13	61	6,812	0.90%
2018/10/22	24	25.62	29	25.81	25.81	-5	6,360	-0.08%
2018/10/19	16	25.33	0	0.00	25.55	16	6,251	0.26%
2018/10/18	15.1	25.48	0	0.00	25.54	15.1	6,234	0.24%
2018/10/17	5	25.59	13	25.62	25.51	-8	6,223	-0.13%
2018/10/16	14.5	25.35	0	0.00	25.39	14.5	6,122	0.24%
2018/10/15	134	25.17	4	25.14	25.18	130	5,996	2.17%	大買/鉅額交易
2018/10/12	44.3	24.94	1	25.26	25.26	43.3	5,746	0.75%
2018/10/11	97	25.10	0	0.00	24.91	97	5,427	1.79%
2018/10/09	14.3	26.33	0	0.00	26.34	14.3	4,295	0.33%
2018/10/08	44	26.48	0	0.00	26.70	44	3,944	1.12%
2018/10/05	45	26.46	0	0.00	26.43	45	3,543	1.27%
2018/10/04	11	26.73	0	0.00	26.78	11	3,174	0.35%
2018/10/03	47	27.10	0	0.00	26.97	47	3,010	1.56%
2018/10/02	1	27.20	0	0.00	27.20	1	2,889	0.03%
2018/10/01	1	27.36	0	0.00	27.32	1	2,885	0.03%
2018/09/28	1	27.25	0	0.00	27.28	1	2,983	0.03%
2018/09/26	1	27.40	0	0.00	27.40	1	3,083	0.03%
2018/09/25	4	27.49	0	0.00	27.49	4	3,115	0.13%
2018/09/20	0	0.00	1	27.38	27.40	-1	3,130	-0.03%
2018/09/17	3	27.44	0	0.00	27.46	3	3,338	0.09%
2018/09/14	2	27.44	0	0.00	27.40	2	3,392	0.06%
2018/09/13	3	26.91	0	0.00	26.92	3	3,354	0.09%
2018/09/12	4	26.66	0	0.00	26.74	4	3,327	0.12%
2018/09/11	1	26.60	0	0.00	26.78	1	3,265	0.03%
2018/09/10	14	26.72	0	0.00	26.67	14	3,260	0.43%
2018/09/07	5.1	27.17	0	0.00	27.19	5.1	3,011	0.17%
2018/09/06	4	27.27	3	27.42	27.45	1	2,903	0.03%
2018/09/04	1	27.70	1	27.68	27.63	0	2,863	0.00%
2018/09/03	0	0.00	1	27.81	27.63	-1	2,927	-0.03%
2018/08/31	1	27.59	7	27.58	27.78	-6	2,999	-0.20%
2018/08/28	4	27.53	0	0.00	27.56	4	3,165	0.13%
2018/08/24	3	27.12	0	0.00	27.20	3	3,211	0.09%
2018/08/23	3	27.26	0	0.00	27.30	3	3,333	0.09%
2018/08/22	0	0.00	0.1	27.29	27.29	-0.1	3,407	0.00%
2018/08/20	1	27.21	0	0.00	27.19	1	3,504	0.03%
2018/08/17	3	27.26	0	0.00	27.12	3	3,491	0.09%
2018/08/16	3	27.06	2	27.02	27.09	1	3,491	0.03%
2018/08/15	5	27.08	0	0.00	27.10	5	3,502	0.14%
2018/08/13	8	27.18	2	27.12	27.18	6	3,566	0.17%
2018/08/07	0	0.00	1	27.42	27.45	-1	3,745	-0.03%
2018/08/06	0	0.00	1	27.25	27.43	-1	3,772	-0.03%
2018/08/03	0	0.00	2	27.15	27.18	-2	3,769	-0.05%
2018/08/02	0	0.00	1	27.08	27.00	-1	3,725	-0.03%
2018/08/01	0	0.00	2	27.27	27.28	-2	3,656	-0.05%
2018/07/30	0	0.00	3	27.03	27.04	-3	3,552	-0.08%
2018/07/27	0	0.00	45	26.89	26.89	-45	3,450	-1.30%
2018/07/26	0	0.00	6	26.57	26.59	-6	3,256	-0.18%
2018/07/20	0	0.00	2	26.18	26.14	-2	3,131	-0.06%
2018/07/17	0	0.00	1	25.98	25.97	-1	3,205	-0.03%
2018/07/16	0	0.00	5.1	25.91	25.93	-5.1	3,155	-0.16%
2018/07/13	0	0.00	10	25.76	25.79	-10	3,129	-0.32%
2018/07/12	1	25.50	2	25.59	25.61	-1	3,133	-0.03%
2018/07/11	1	25.54	0	0.00	25.51	1	3,160	0.03%
2018/07/05	4	25.39	0	0.00	25.31	4	3,045	0.13%
2018/07/04	0.2	25.61	0	0.00	25.53	0.2	2,944	0.01%
2018/07/03	3.1	25.47	0	0.00	25.50	3.1	2,932	0.11%
2018/07/02	4	25.76	0	0.00	25.61	4	2,896	0.14%
2018/06/29	2	25.63	0	0.00	25.66	2	2,877	0.07%
2018/06/28	2	25.39	0	0.00	25.40	2	2,842	0.07%
2018/06/27	1.5	25.69	0	0.00	25.64	1.5	2,725	0.06%
2018/06/26	5	25.58	0	0.00	25.65	5	2,696	0.19%
2018/06/25	5	25.80	0	0.00	25.78	5	2,557	0.20%
2018/06/22	2	25.90	0	0.00	26.00	2	2,434	0.08%
2018/06/20	3.1	26.03	0	0.00	26.10	3.1	2,418	0.13%
2018/06/19	2	26.20	0	0.00	26.20	2	2,416	0.08%
2018/06/14	1	26.54	0	0.00	26.39	1	2,326	0.04%
2018/06/13	1	26.59	0	0.00	26.56	1	2,335	0.04%
2018/06/11	0	0.00	5	26.65	26.69	-5	2,363	-0.21%
2018/06/08	0	0.00	3	26.64	26.67	-3	2,313	-0.13%
2018/06/07	1	26.81	1	26.80	26.79	0	2,251	0.00%
2018/06/06	0	0.00	1	26.79	26.79	-1	2,205	-0.05%
2018/05/28	0	0.00	1	26.32	26.39	-1	1,806	-0.06%
2018/05/18	0	0.00	2	26.17	26.20	-2	1,804	-0.11%
2018/05/17	1	26.06	0	0.00	26.06	1	1,792	0.06%
2018/05/10	0	0.00	2	25.49	25.48	-2	1,881	-0.11%
2018/05/09	1	25.42	0	0.00	25.40	1	1,886	0.05%
2018/05/08	1	25.38	0	0.00	25.43	1	1,918	0.05%
2018/05/04	2	25.21	0	0.00	25.20	2	2,064	0.10%
2018/05/03	1	25.30	0	0.00	25.22	1	2,082	0.05%
2018/04/30	1	25.17	0	0.00	25.40	1	2,301	0.04%
2018/04/26	2	25.29	1	25.23	25.23	1	2,349	0.04%
2018/04/25	8	25.30	0	0.00	25.31	8	2,317	0.35%
2018/04/16	1	25.85	0	0.00	25.98	1	2,506	0.04%
2018/04/10	1	25.95	0	0.00	25.95	1	2,631	0.04%
2018/04/09	0.1	26.00	0	0.00	25.95	0.1	2,688	0.00%
2018/04/03	0.2	26.00	0	0.00	25.92	0.2	2,706	0.01%
2018/03/31	0	0.00	1	25.94	25.95	-1	2,747	-0.04%
2018/03/30	1	25.92	0	0.00	25.96	1	2,747	0.04%
2018/03/29	1	25.90	0	0.00	25.90	1	2,753	0.04%
2018/03/28	1	26.01	2	26.01	25.93	-1	2,740	-0.04%
2018/03/26	1	25.80	0	0.00	26.00	1	2,720	0.04%
2018/03/22	0	0.00	3	26.17	26.14	-3	2,676	-0.11%
2018/03/16	0	0.00	1	26.15	26.16	-1	2,658	-0.04%
2018/03/13	3	26.15	0	0.00	26.17	3	2,682	0.11%
2018/03/12	1	26.09	0	0.00	26.10	1	2,802	0.04%
2018/03/09	1	25.92	0	0.00	25.93	1	2,951	0.03%
2018/03/08	1	25.97	1	25.88	26.01	0	3,053	0.00%
2018/03/07	1.1	25.70	0	0.00	25.70	1.1	3,051	0.04%
2018/03/06	0.1	25.79	0	0.00	25.76	0.1	3,072	0.00%
2018/03/02	2	25.80	0	0.00	25.76	2	3,122	0.06%
2018/03/01	3	25.83	0	0.00	25.91	3	3,134	0.10%
2018/02/22	1	25.68	0	0.00	25.62	1	3,096	0.03%
2018/02/21	1	25.70	1	25.59	25.72	0	3,099	0.00%
2018/02/12	2	25.21	0	0.00	25.15	2	3,108	0.06%
2018/02/09	0	0.00	5	24.80	25.50	-5	3,102	-0.16%
2018/02/08	0.2	25.55	0	0.00	25.50	0.2	3,072	0.01%
2018/02/06	10	24.86	0	0.00	24.99	10	3,135	0.32%
2018/02/05	1	25.81	1	25.99	26.00	0	3,057	0.00%
2018/02/02	1	26.27	0	0.00	26.34	1	3,104	0.03%
2018/02/01	0	0.00	1	26.50	26.42	-1	3,119	-0.03%
2018/01/31	0	0.00	2	26.41	26.45	-2	3,123	-0.06%
2018/01/30	2	26.54	4	26.65	26.41	-2	3,101	-0.06%
2018/01/29	1	26.76	2	26.75	26.80	-1	3,093	-0.03%
2018/01/26	2	26.44	2	26.50	26.54	0	2,996	0.00%
2018/01/24	0	0.00	1	26.28	26.32	-1	2,899	-0.03%
2018/01/23	0	0.00	2	26.30	26.20	-2	2,797	-0.07%
2018/01/22	0	0.00	6	26.17	26.25	-6	2,888	-0.21%
2018/01/19	4	26.04	0	0.00	26.00	4	2,838	0.14%
2018/01/18	5	26.00	7	26.11	26.02	-2	2,819	-0.07%
2018/01/17	2	25.86	8	25.88	25.92	-6	2,709	-0.22%
2018/01/16	0	0.00	2	25.69	25.80	-2	2,680	-0.07%
2018/01/12	0	0.00	2	25.55	25.54	-2	2,650	-0.08%
2018/01/10	1	25.35	0	0.00	25.37	1	2,578	0.04%
2018/01/09	0.2	25.52	10	25.50	25.50	-9.8	2,572	-0.38%
2018/01/08	1	25.54	0	0.00	25.57	1	2,554	0.04%
2018/01/03	0	0.00	2.2	25.27	25.31	-2.2	2,543	-0.09%
2018/01/02	0	0.00	5.8	25.08	25.13	-5.8	2,504	-0.23%