元大高股息 (0056)-元大-鳳中券商分點個股進出

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:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中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	2.7	38.34	10.1	38.32	38.32	-7.4	29,995	-0.02%
2024/04/29	4.3	38.28	8.3	38.26	38.34	-4	30,224	-0.01%
2024/04/26	4.1	37.78	3.5	37.75	37.69	0.6	30,421	0.00%
2024/04/25	15.4	37.50	6	37.51	37.51	9.4	30,629	0.03%
2024/04/24	7	37.73	12.8	37.78	37.85	-5.8	31,019	-0.02%
2024/04/23	13.5	37.13	2.9	37.14	37.12	10.6	32,830	0.03%
2024/04/22	53.2	37.11	9.9	36.99	36.92	43.3	34,650	0.12%
2024/04/19	150.6	37.40	33	37.14	37.27	117.6	34,860	0.34%	大買/鉅額交易
2024/04/18	78.8	38.16	29.6	38.07	38.18	49.2	33,506	0.15%
2024/04/17	78.4	38.80	3.2	38.92	38.94	75.2	32,984	0.23%
2024/04/16	132	38.60	107.4	38.33	38.49	24.6	32,116	0.08%	大買/大賣/
2024/04/15	40.7	39.66	3	39.74	39.62	37.7	30,685	0.12%
2024/04/12	22.9	39.99	6	40.04	39.98	16.9	30,281	0.06%
2024/04/11	21.6	39.97	16.9	40.01	40.09	4.8	30,433	0.02%
2024/04/10	23.6	40.31	18.8	40.23	40.20	4.9	30,557	0.02%
2024/04/09	5	39.96	4.5	39.98	39.99	0.5	31,635	0.00%
2024/04/08	6.4	39.82	19.4	39.87	39.92	-13	31,929	-0.04%
2024/04/03	30.5	39.80	13.6	39.88	39.75	16.9	31,830	0.05%
2024/04/02	18.3	39.81	3	39.83	39.88	15.3	31,934	0.05%
2024/04/01	25.1	39.74	19.3	39.82	39.59	5.8	32,441	0.02%
2024/03/29	87.5	39.74	45.7	39.69	39.86	41.8	32,753	0.13%
2024/03/28	20.3	39.61	22.1	39.61	39.74	-1.8	32,919	-0.01%
2024/03/27	27.3	39.45	18.8	39.28	39.55	8.4	33,013	0.03%
2024/03/26	25.4	39.23	12	39.09	39.24	13.4	33,076	0.04%
2024/03/25	32.5	39.70	22.8	39.73	39.62	9.7	33,059	0.03%
2024/03/22	8	39.93	23.2	39.86	39.80	-15.2	33,201	-0.05%
2024/03/21	5.6	39.89	11.3	39.87	39.93	-5.7	33,133	-0.02%
2024/03/20	65	39.77	17.5	39.81	39.63	47.5	33,302	0.14%
2024/03/19	18.8	39.43	24	39.51	39.70	-5.2	33,682	-0.02%
2024/03/18	1.9	39.13	31.8	39.13	39.36	-29.9	34,225	-0.09%
2024/03/15	7.8	38.81	15.7	38.86	39.02	-8	34,152	-0.02%
2024/03/14	25.2	38.79	21	38.78	38.72	4.2	33,922	0.01%
2024/03/13	7.1	39.10	7.5	39.10	39.08	-0.5	33,830	0.00%
2024/03/12	1.8	38.87	21.6	38.78	38.99	-19.8	33,698	-0.06%
2024/03/11	32.9	38.48	69.7	38.51	38.43	-36.7	33,783	-0.11%
2024/03/08	26.8	38.69	43.1	38.77	38.45	-16.3	33,669	-0.05%
2024/03/07	18.6	38.60	40.7	38.62	38.68	-22.1	33,152	-0.07%
2024/03/06	9	38.39	46.8	38.44	38.53	-37.8	32,892	-0.11%
2024/03/05	5.9	38.03	30.9	38.09	38.16	-25	32,576	-0.08%
2024/03/04	12.6	38.05	67.6	38.03	38.00	-55	32,498	-0.17%
2024/03/01	58.7	37.73	3.1	37.77	37.74	55.6	32,039	0.17%
2024/02/29	6.5	37.60	13.3	37.46	37.70	-6.8	32,168	-0.02%
2024/02/27	12.4	37.54	31.9	37.61	37.51	-19.5	32,028	-0.06%
2024/02/26	25	37.61	67	37.63	37.68	-42	31,870	-0.13%
2024/02/23	11.8	37.81	25.1	37.83	37.59	-13.2	31,783	-0.04%
2024/02/22	1.2	37.62	127.7	37.55	37.65	-126.5	32,100	-0.39%	大賣/鉅額交易
2024/02/21	18.3	37.32	2.5	37.31	37.29	15.8	31,762	0.05%
2024/02/20	15.9	37.32	25.5	37.37	37.39	-9.6	31,741	-0.03%
2024/02/19	7	37.07	36.9	37.11	37.14	-29.9	31,436	-0.10%
2024/02/16	13.2	37.04	80.9	37.12	37.07	-67.7	31,677	-0.21%
2024/02/15	43.3	36.82	54.5	36.86	36.86	-11.1	31,353	-0.04%
2024/02/05	6.4	36.41	21.8	36.43	36.45	-15.3	30,608	-0.05%
2024/02/02	5.5	36.48	65.2	36.50	36.45	-59.6	30,525	-0.20%
2024/02/01	5.6	36.28	15	36.28	36.30	-9.4	30,337	-0.03%
2024/01/31	14.4	36.18	12.2	36.19	36.20	2.1	30,544	0.01%
2024/01/30	14.4	36.31	10.8	36.34	36.36	3.7	30,496	0.01%
2024/01/29	11.1	36.27	9.5	36.25	36.28	1.6	30,526	0.01%
2024/01/26	31.1	36.13	2.2	36.28	36.07	28.9	30,394	0.10%
2024/01/25	4.4	36.28	2.2	36.31	36.29	2.2	30,391	0.01%
2024/01/24	3.3	36.31	11.1	36.27	36.23	-7.7	30,277	-0.03%
2024/01/23	14.1	36.16	21	36.19	36.20	-6.9	30,812	-0.02%
2024/01/22	19.1	36.05	15.2	36.09	36.14	3.9	30,686	0.01%
2024/01/19	18.1	35.43	10.6	35.48	35.65	7.5	30,473	0.02%
2024/01/18	31.2	35.14	41.9	35.09	35.12	-10.7	31,058	-0.03%
2024/01/17	178.7	35.36	41.2	35.25	35.19	137.6	30,727	0.45%	大買/鉅額交易
2024/01/16	91.2	36.27	2.4	36.30	36.37	88.8	29,046	0.31%
2024/01/15	49.7	36.44	4.9	36.60	36.42	44.8	27,642	0.16%
2024/01/12	19.4	36.30	6.1	36.29	36.33	13.3	27,656	0.05%
2024/01/11	29.3	36.31	16	36.31	36.39	13.3	28,953	0.05%
2024/01/10	22.3	36.27	22.5	36.27	36.24	-0.2	31,275	0.00%
2024/01/09	29.7	36.60	23	36.63	36.49	6.7	32,297	0.02%
2024/01/08	37.4	36.62	22	36.67	36.57	15.4	32,979	0.05%
2024/01/05	50.6	36.60	7.7	36.68	36.55	42.9	33,330	0.13%
2024/01/04	22.3	36.63	20	36.60	36.59	2.3	33,253	0.01%
2024/01/03	138.7	36.75	76.2	36.80	36.68	62.5	33,531	0.19%	大買/
2024/01/02	42.9	37.19	21.8	37.22	37.17	21.1	32,601	0.06%
2023/12/29	20.3	37.36	7.7	37.39	37.40	12.7	32,410	0.04%
2023/12/28	14.9	37.43	13.2	37.40	37.33	1.8	32,806	0.01%
2023/12/27	8.2	37.23	30.2	37.36	37.42	-22	33,456	-0.07%
2023/12/26	1.1	36.73	38.1	36.95	37.00	-36.9	33,230	-0.11%
2023/12/25	4.6	36.64	8.5	36.64	36.65	-3.9	32,781	-0.01%
2023/12/22	18.7	36.34	5.1	36.37	36.37	13.6	32,487	0.04%
2023/12/21	6.8	36.23	6.1	36.24	36.33	0.6	32,461	0.00%
2023/12/20	78.2	36.48	6.8	36.45	36.57	71.4	32,376	0.22%
2023/12/19	21.7	36.09	22.1	36.03	36.10	-0.4	32,120	0.00%
2023/12/18	22.3	36.28	14	36.31	36.38	8.2	32,281	0.03%
2023/12/15	40.9	36.48	28.1	36.49	36.36	12.8	32,159	0.04%
2023/12/14	20.3	36.43	58.5	36.46	36.55	-38.1	31,933	-0.12%
2023/12/13	23.6	35.97	62.8	35.98	36.06	-39.3	31,472	-0.12%
2023/12/12	24.9	35.60	13.9	35.62	35.58	11	30,915	0.04%
2023/12/11	8.3	35.48	14.3	35.48	35.47	-6	30,849	-0.02%
2023/12/08	9.4	35.53	31.5	35.46	35.42	-22.1	30,809	-0.07%
2023/12/07	9.6	35.27	10	35.34	35.25	-0.4	30,780	0.00%
2023/12/06	8.1	35.29	39.1	35.29	35.31	-31	31,299	-0.10%
2023/12/05	6	34.98	17.1	34.99	35.05	-11.1	31,001	-0.04%
2023/12/04	7.1	35.19	9.3	35.23	35.19	-2.2	30,868	-0.01%
2023/12/01	1.4	35.13	2.4	35.14	35.13	-1.1	30,932	0.00%
2023/11/30	11.6	35.05	51.6	35.09	35.08	-40.1	30,907	-0.13%
2023/11/29	30.6	35.05	18.3	35.08	35.09	12.3	30,961	0.04%
2023/11/28	13.4	34.86	2	34.85	34.90	11.4	30,789	0.04%
2023/11/27	21.2	34.86	4.7	34.84	34.75	16.4	30,758	0.05%
2023/11/24	39.5	34.97	14	34.96	34.94	25.5	30,597	0.08%
2023/11/23	7.8	34.99	9.2	34.97	34.97	-1.4	30,643	0.00%
2023/11/22	41.3	35.04	12.1	35.06	35.05	29.2	30,857	0.09%
2023/11/21	22.8	35.29	53.3	35.26	35.30	-30.5	31,044	-0.10%
2023/11/20	4.3	34.84	12.7	34.85	34.90	-8.4	31,152	-0.03%
2023/11/17	1.3	34.86	4.4	34.88	34.82	-3.1	31,201	-0.01%
2023/11/16	24.1	34.79	8	34.88	34.77	16.1	31,282	0.05%
2023/11/15	8.9	34.83	26.2	34.95	34.83	-17.2	31,235	-0.06%
2023/11/14	26.2	34.63	6.5	34.66	34.68	19.7	31,232	0.06%
2023/11/13	14.4	34.52	10.4	34.57	34.54	4	31,300	0.01%
2023/11/10	7.2	34.42	11	34.47	34.43	-3.8	31,543	-0.01%
2023/11/09	4.2	34.55	3.1	34.55	34.55	1.1	31,693	0.00%
2023/11/08	1.2	34.58	27	34.49	34.54	-25.8	32,047	-0.08%
2023/11/07	5.4	34.19	8.5	34.21	34.23	-3.1	32,009	-0.01%
2023/11/06	6.3	34.04	93	34.09	34.24	-86.7	32,783	-0.26%
2023/11/03	9.8	33.68	13.7	33.70	33.69	-3.8	32,772	-0.01%
2023/11/02	6.1	33.46	9	33.48	33.52	-2.9	33,164	-0.01%
2023/11/01	27.6	32.81	0	0.00	32.89	27.6	33,528	0.08%
2023/10/31	120.5	32.89	5	32.89	32.69	115.5	34,305	0.34%	大買/鉅額交易
2023/10/30	27.8	33.17	13	33.21	33.23	14.8	35,099	0.04%
2023/10/27	21	33.13	1	33.11	33.13	20	35,971	0.06%
2023/10/26	74.4	33.00	11	33.05	33.10	63.4	37,274	0.17%
2023/10/25	63.4	33.64	33	33.63	33.62	30.4	37,595	0.08%
2023/10/24	31.1	33.04	30.7	33.21	33.47	0.3	38,032	0.00%
2023/10/23	69.5	33.16	244	33.21	33.08	-174.5	38,620	-0.45%	大賣/鉅額交易
2023/10/20	65.4	33.19	16.4	33.33	33.40	48.9	39,802	0.12%
2023/10/19	187.8	33.53	21.2	33.52	33.65	166.5	41,284	0.40%	大買/鉅額交易
2023/10/18	192.2	34.81	28.1	34.77	34.90	164.2	40,573	0.40%	大買/鉅額交易
2023/10/17	182.7	35.44	15.1	35.38	35.27	167.5	38,508	0.44%	大買/鉅額交易
2023/10/16	89.7	35.49	6.2	35.48	35.52	83.6	38,342	0.22%
2023/10/13	59.2	35.70	2	35.68	35.72	57.2	38,793	0.15%
2023/10/12	42.3	35.88	20.5	35.91	35.98	21.8	39,925	0.05%
2023/10/11	33.7	35.91	65.4	36.02	35.78	-31.8	41,376	-0.08%
2023/10/06	20.8	35.78	28.7	35.76	35.79	-7.9	42,535	-0.02%
2023/10/05	5.1	35.69	6	35.62	35.69	-0.9	43,168	0.00%
2023/10/04	55.2	35.21	9	35.22	35.39	46.2	43,474	0.11%
2023/10/03	60.6	35.81	35.7	35.83	35.60	25	43,353	0.06%
2023/10/02	14.9	35.64	109.2	35.68	35.74	-94.3	43,325	-0.22%	大賣/
2023/09/28	1	35.14	3.1	35.17	35.06	-2.1	43,861	0.00%
2023/09/27	1.6	34.68	0.1	34.81	34.87	1.5	44,651	0.00%
2023/09/26	5.8	34.88	5.2	34.93	34.76	0.6	45,761	0.00%
2023/09/25	13	34.98	2.6	35.05	35.08	10.5	46,125	0.02%
2023/09/22	8.5	34.60	8.3	34.69	34.89	0.1	46,174	0.00%
2023/09/21	41.6	34.57	1.2	34.71	34.70	40.4	46,266	0.09%
2023/09/20	24.6	35.14	7	35.18	35.05	17.6	45,945	0.04%
2023/09/19	7.3	35.22	4.3	35.29	35.14	3.1	46,493	0.01%
2023/09/18	27.3	35.30	1.2	35.31	35.31	26.1	46,664	0.06%
2023/09/15	23.2	35.45	47.3	35.53	35.58	-24	46,803	-0.05%
2023/09/14	2.6	35.21	11.9	35.28	35.31	-9.3	46,953	-0.02%
2023/09/13	27.2	34.85	19.5	34.82	34.86	7.7	47,064	0.02%
2023/09/12	6.4	34.78	4	34.80	34.80	2.4	47,518	0.01%
2023/09/11	37.5	34.84	22.7	35.01	34.79	14.9	48,056	0.03%
2023/09/08	9.2	35.41	9.3	35.35	35.42	-0.1	47,956	0.00%
2023/09/07	10.7	35.46	7.8	35.51	35.45	2.9	48,886	0.01%
2023/09/06	8.6	35.58	28.1	35.60	35.60	-19.4	49,568	-0.04%
2023/09/05	44.2	35.33	12.8	35.33	35.43	31.4	49,852	0.06%
2023/09/04	49.1	35.11	9.8	35.17	35.27	39.3	50,141	0.08%
2023/09/01	2.3	35.26	4.1	35.23	35.12	-1.8	50,299	0.00%
2023/08/31	4.2	35.23	7.1	35.24	35.31	-2.9	50,522	-0.01%
2023/08/30	1.3	35.38	11.3	35.47	35.35	-10.1	50,824	-0.02%
2023/08/29	2.5	35.05	7.1	35.10	35.16	-4.6	51,337	-0.01%
2023/08/28	22.6	34.95	4.2	35.04	35.06	18.4	51,398	0.04%
2023/08/25	49.6	35.16	3.3	35.40	35.14	46.4	51,319	0.09%
2023/08/24	6.1	35.96	38.2	36.05	35.76	-32.2	51,396	-0.06%
2023/08/23	1.5	35.32	26.2	35.26	35.43	-24.7	51,458	-0.05%
2023/08/22	2.3	35.19	22.1	35.19	35.11	-19.9	52,007	-0.04%
2023/08/21	13.4	34.97	30	34.87	34.85	-16.6	52,135	-0.03%
2023/08/18	42.2	34.78	40.6	35.27	34.84	1.6	52,121	0.00%
2023/08/17	8.6	35.14	97.2	35.17	35.33	-88.5	51,806	-0.17%
2023/08/16	10.2	34.69	53.5	34.92	35.14	-43.4	51,736	-0.08%
2023/08/15	3.1	34.94	33	34.87	34.85	-29.9	51,873	-0.06%
2023/08/14	19.5	34.26	11	34.27	34.28	8.5	52,221	0.02%
2023/08/11	11.6	34.73	16	34.68	34.56	-4.4	52,016	-0.01%
2023/08/10	80.8	34.49	18.9	34.46	34.43	61.9	52,010	0.12%
2023/08/09	6.2	35.47	7	35.45	35.35	-0.8	51,239	0.00%
2023/08/08	5.2	35.53	8.5	35.57	35.59	-3.3	50,991	-0.01%
2023/08/07	1.5	35.67	80.7	35.61	35.70	-79.3	50,577	-0.16%
2023/08/04	24.3	34.54	30.7	34.76	34.74	-6.4	50,055	-0.01%
2023/08/02	86.5	34.93	45.4	34.79	34.51	41.2	49,160	0.08%
2023/08/01	11.4	35.49	152.2	35.42	35.73	-140.8	47,781	-0.29%	大賣/鉅額交易
2023/07/31	45.7	36.20	119.4	36.67	35.74	-73.7	46,827	-0.16%	大賣/
2023/07/28	9.1	36.26	71.6	36.42	36.58	-62.5	45,368	-0.14%
2023/07/27	10.8	36.19	60	36.38	36.10	-49.2	44,245	-0.11%
2023/07/26	17.2	36.02	77.5	36.04	36.02	-60.3	43,693	-0.14%
2023/07/25	22.1	36.38	80.6	36.44	36.05	-58.5	42,844	-0.14%
2023/07/24	19.1	35.71	333.6	35.84	35.99	-314.5	41,141	-0.76%	大賣/鉅額交易
2023/07/21	22.4	34.78	51.2	35.11	35.26	-28.7	39,128	-0.07%
2023/07/20	38.8	34.51	30.2	34.66	34.71	8.6	38,945	0.02%
2023/07/19	24.6	34.79	165.7	34.63	34.36	-141.1	38,430	-0.37%	大賣/鉅額交易
2023/07/18	38.6	35.27	107	35.30	35.11	-68.4	37,308	-0.18%	大賣/
2023/07/17	76	35.78	232.6	35.87	35.94	-156.6	35,892	-0.44%	大賣/鉅額交易
2023/07/14	62.3	35.23	108	35.40	35.54	-45.6	33,984	-0.13%	大賣/
2023/07/13	20.4	35.00	97.1	35.12	34.82	-76.7	32,411	-0.24%
2023/07/12	87.9	34.21	106.1	34.24	34.30	-18.3	30,636	-0.06%	大賣/
2023/07/11	32.7	33.69	67.1	33.72	33.80	-34.4	29,710	-0.12%
2023/07/10	22	33.19	23.5	33.19	33.18	-1.5	29,355	-0.01%
2023/07/07	68.2	33.04	48.7	33.04	33.08	19.4	28,963	0.07%
2023/07/06	89.5	33.43	41.6	33.51	33.34	47.9	28,125	0.17%
2023/07/05	83.3	33.76	18.3	33.79	33.71	65	27,144	0.24%
2023/07/04	49.8	33.70	37.4	33.83	33.91	12.4	26,313	0.05%
2023/07/03	8.6	33.08	36.8	33.20	33.24	-28.2	25,368	-0.11%
2023/06/30	12.2	32.57	31.5	32.56	32.67	-19.4	25,119	-0.08%
2023/06/29	23.4	32.49	17.1	32.47	32.53	6.3	25,191	0.02%
2023/06/28	27.9	32.31	2.2	32.37	32.30	25.8	25,050	0.10%
2023/06/27	29.2	32.43	47.1	32.23	32.18	-17.9	25,112	-0.07%
2023/06/26	13.7	32.71	51.5	32.58	32.77	-37.7	24,721	-0.15%
2023/06/21	8.9	32.58	32	32.70	32.83	-23.1	24,714	-0.09%
2023/06/20	20	32.50	20	32.48	32.48	0	24,470	0.00%
2023/06/19	13.9	32.70	33.3	32.71	32.73	-19.4	24,190	-0.08%
2023/06/16	60.6	32.79	37.9	32.72	32.78	22.7	23,898	0.10%
2023/06/15	11.6	32.65	45.4	32.64	32.69	-33.7	23,537	-0.14%
2023/06/14	33.6	32.29	28.2	32.28	32.32	5.5	23,053	0.02%
2023/06/13	17.6	32.08	38.7	32.09	32.20	-21.1	22,990	-0.09%
2023/06/12	28.6	31.84	19.2	31.88	31.78	9.5	22,212	0.04%
2023/06/09	31.2	31.75	41.1	31.63	31.78	-9.9	21,791	-0.05%
2023/06/08	30.3	31.33	116.8	31.41	31.24	-86.6	21,944	-0.39%	大賣/
2023/06/07	6.2	31.36	16.2	31.33	31.46	-9.9	22,078	-0.04%
2023/06/06	16.4	31.10	18.7	31.13	31.15	-2.3	22,001	-0.01%
2023/06/05	7	31.04	26.9	31.04	31.10	-19.8	21,934	-0.09%
2023/06/02	22.2	30.90	108.2	30.97	30.93	-86	21,734	-0.40%	大賣/
2023/06/01	7.9	30.42	27.6	30.43	30.47	-19.7	21,375	-0.09%
2023/05/31	18.3	30.51	5.3	30.50	30.49	13	21,387	0.06%
2023/05/30	51.8	30.65	22.5	30.57	30.52	29.3	21,242	0.14%
2023/05/29	65.6	30.68	37.7	30.62	30.65	27.9	20,974	0.13%
2023/05/26	5.6	30.09	545.3	30.03	30.13	-539.7	20,701	-2.61%	大賣/鉅額交易
2023/05/25	3.1	29.71	132.2	29.76	29.78	-129.1	20,433	-0.63%	大賣/鉅額交易
2023/05/24	4.1	29.28	3.2	29.29	29.43	1	20,364	0.00%
2023/05/23	2.3	29.38	11.1	29.31	29.37	-8.8	20,586	-0.04%
2023/05/22	14.1	29.38	21.1	29.38	29.35	-7	20,555	-0.03%
2023/05/19	5.4	29.25	56.1	29.24	29.31	-50.7	20,426	-0.25%
2023/05/18	3.1	28.97	47.9	29.02	29.05	-44.8	20,315	-0.22%
2023/05/17	4.4	28.71	5.2	28.77	28.76	-0.8	19,833	0.00%
2023/05/16	1.1	28.65	6	28.70	28.65	-4.9	19,596	-0.03%
2023/05/15	9.6	28.35	5.4	28.38	28.42	4.2	19,581	0.02%
2023/05/12	4.6	28.33	1.1	28.40	28.45	3.5	19,709	0.02%
2023/05/11	15.3	28.43	1	28.43	28.40	14.3	19,730	0.07%
2023/05/10	7.9	28.54	16	28.54	28.54	-8.1	19,819	-0.04%
2023/05/09	9.1	28.62	9.2	28.61	28.64	-0.1	19,838	0.00%
2023/05/08	9.9	28.60	11	28.64	28.67	-1.1	20,137	-0.01%
2023/05/05	3.4	28.48	25	28.46	28.47	-21.6	20,193	-0.11%
2023/05/04	0.2	28.43	1.9	28.41	28.45	-1.7	20,512	-0.01%
2023/05/03	9.2	28.35	12	28.36	28.42	-2.8	20,639	-0.01%
2023/05/02	1.7	28.40	17.7	28.38	28.44	-16.1	20,848	-0.08%
2023/04/28	5.4	28.20	56.1	28.17	28.23	-50.8	21,218	-0.24%
2023/04/27	49.3	27.95	13.6	28.02	28.02	35.7	21,247	0.17%
2023/04/26	17.4	27.69	10.5	27.72	27.84	6.8	21,374	0.03%
2023/04/25	111.1	27.88	20.7	28.11	27.80	90.4	21,169	0.43%	大買/
2023/04/24	12.3	28.25	5	28.27	28.27	7.3	20,386	0.04%
2023/04/21	44.3	28.26	25.7	28.20	28.19	18.5	20,417	0.09%
2023/04/20	6.5	28.47	13.1	28.43	28.43	-6.6	20,440	-0.03%
2023/04/19	6.1	28.64	28.6	28.62	28.55	-22.5	20,772	-0.11%
2023/04/18	19.1	28.69	1.1	28.71	28.67	18.1	20,861	0.09%
2023/04/17	3.2	28.78	7	28.80	28.80	-3.8	20,763	-0.02%
2023/04/14	8.6	28.69	12	28.74	28.74	-3.4	20,701	-0.02%
2023/04/13	4.8	28.73	18	28.74	28.71	-13.2	20,739	-0.06%
2023/04/12	3.1	28.79	18	28.79	28.85	-14.9	20,533	-0.07%
2023/04/11	21	28.70	8	28.60	28.70	13	20,618	0.06%
2023/04/10	4.5	28.47	20.4	28.48	28.50	-15.9	20,786	-0.08%
2023/04/07	11.3	28.49	20.2	28.48	28.43	-8.9	20,709	-0.04%
2023/04/06	5	28.45	6.5	28.44	28.47	-1.5	20,739	-0.01%
2023/03/31	3.4	28.45	30.2	28.44	28.43	-26.7	20,527	-0.13%
2023/03/30	4.3	28.28	27.4	28.26	28.29	-23.1	20,270	-0.11%
2023/03/29	10.4	28.08	0	0.00	28.15	10.4	20,139	0.05%
2023/03/28	24.9	28.11	2.1	28.10	28.06	22.8	20,445	0.11%
2023/03/27	10.2	28.29	19.7	28.27	28.31	-9.4	20,288	-0.05%
2023/03/24	3.5	28.23	528.4	28.20	28.26	-524.9	20,355	-2.58%	大賣/鉅額交易
2023/03/23	16.1	28.15	19.3	28.12	28.12	-3.2	20,172	-0.02%
2023/03/22	2	27.99	3.7	28.03	28.05	-1.7	20,077	-0.01%
2023/03/21	4.1	27.84	6	27.85	27.84	-1.9	19,992	-0.01%
2023/03/20	3.3	27.75	6.2	27.74	27.76	-2.9	20,057	-0.01%
2023/03/17	3	27.62	2.3	27.68	27.76	0.8	19,971	0.00%
2023/03/16	33.4	27.50	28.1	27.47	27.50	5.3	20,002	0.03%
2023/03/15	9.3	27.78	21.1	27.71	27.66	-11.7	19,828	-0.06%
2023/03/14	69.8	27.72	38	27.66	27.66	31.8	20,028	0.16%
2023/03/13	25.4	27.66	22.2	27.77	27.93	3.2	19,940	0.02%
2023/03/10	71.1	27.92	25	27.88	27.86	46.1	19,434	0.24%
2023/03/09	8	28.25	32.2	28.36	28.24	-24.2	19,250	-0.13%
2023/03/08	29.2	28.26	30.7	28.25	28.37	-1.5	19,260	-0.01%
2023/03/07	24.8	28.35	40.4	28.31	28.38	-15.6	19,170	-0.08%
2023/03/06	2.9	28.22	24.1	28.19	28.25	-21.2	19,336	-0.11%
2023/03/03	20	27.96	51	27.99	27.95	-31	19,265	-0.16%
2023/03/02	11.7	27.75	2	27.72	27.78	9.7	19,261	0.05%
2023/03/01	58.4	27.57	7.7	27.66	27.72	50.7	19,262	0.26%
2023/02/24	17.5	27.74	11.9	27.73	27.67	5.7	19,252	0.03%
2023/02/23	8.1	27.72	6.2	27.58	27.74	1.9	18,853	0.01%
2023/02/22	17.9	27.32	9.1	27.31	27.40	8.8	18,630	0.05%
2023/02/21	4	27.44	6.1	27.45	27.53	-2.1	18,676	-0.01%
2023/02/20	13.9	27.35	8	27.38	27.41	5.9	18,848	0.03%
2023/02/17	20.5	27.21	12.6	27.24	27.24	7.9	19,228	0.04%
2023/02/16	7.2	27.33	6.2	27.28	27.33	1	19,710	0.01%
2023/02/15	18.1	27.07	4	27.12	27.05	14.1	19,842	0.07%
2023/02/14	17.4	27.12	10	27.12	27.13	7.4	19,890	0.04%
2023/02/13	12.4	26.95	19	26.90	26.97	-6.6	20,252	-0.03%
2023/02/10	32.2	27.03	17	27.03	27.02	15.2	20,463	0.07%
2023/02/09	19.2	27.15	3.4	27.16	27.15	15.8	20,644	0.08%
2023/02/08	323	27.17	12.8	27.13	27.15	310.2	20,772	1.49%	大買/鉅額交易
2023/02/07	15.9	26.91	22.9	26.94	26.94	-7	20,779	-0.03%
2023/02/06	32.9	26.91	49.7	26.91	26.92	-16.8	20,807	-0.08%
2023/02/03	22.7	26.95	6.6	27.00	27.00	16.1	20,631	0.08%
2023/02/02	11.5	26.91	11	26.96	26.99	0.5	20,588	0.00%
2023/02/01	3.8	26.67	10	26.67	26.67	-6.2	20,715	-0.03%
2023/01/31	26.4	26.61	10	26.63	26.54	16.4	20,789	0.08%
2023/01/30	10.8	26.44	19.4	26.49	26.53	-8.5	20,925	-0.04%
2023/01/17	3.6	26.05	15.8	26.05	26.06	-12.3	21,187	-0.06%
2023/01/16	13.2	26.01	0.3	26.05	26.02	12.8	21,491	0.06%
2023/01/13	10.3	26.02	8.5	26.00	25.98	1.7	21,901	0.01%
2023/01/12	17.6	26.06	27.2	26.07	25.99	-9.5	23,355	-0.04%
2023/01/11	6.6	26.08	43	26.08	26.07	-36.4	26,140	-0.14%
2023/01/10	14.2	25.99	18	26.02	26.06	-3.8	28,394	-0.01%
2023/01/09	8.3	25.86	23	25.88	25.94	-14.7	30,395	-0.05%
2023/01/06	33.3	25.67	2	25.67	25.66	31.3	30,737	0.10%
2023/01/05	4.8	25.48	1	25.46	25.46	3.8	31,646	0.01%
2023/01/04	0.4	25.49	8	25.45	25.45	-7.6	32,661	-0.02%
2023/01/03	3.2	25.27	4	25.47	25.49	-0.8	34,171	0.00%
2022/12/30	4.7	25.44	18	25.43	25.40	-13.3	35,174	-0.04%
2022/12/29	24.4	25.17	6	25.12	25.29	18.4	36,105	0.05%
2022/12/28	44.4	25.37	0	0.00	25.38	44.4	37,580	0.12%
2022/12/27	4.5	25.66	6	25.69	25.63	-1.5	39,029	0.00%
2022/12/26	13.3	25.56	13.5	25.61	25.58	-0.2	39,495	0.00%
2022/12/23	6.6	25.49	6.2	25.56	25.60	0.5	40,046	0.00%
2022/12/22	3	25.64	6	25.64	25.67	-3	40,666	-0.01%
2022/12/21	40	25.35	2	25.36	25.34	38	41,902	0.09%
2022/12/20	26.5	25.36	2.4	25.63	25.30	24.1	42,413	0.06%
2022/12/19	1.8	25.70	15.7	25.72	25.73	-13.9	43,612	-0.03%
2022/12/16	25.7	25.46	16.3	25.56	25.70	9.5	43,959	0.02%
2022/12/15	21	25.68	2	25.69	25.70	19	44,276	0.04%
2022/12/14	12	25.65	1	25.62	25.68	11	44,807	0.02%
2022/12/13	23.2	25.58	3.1	25.59	25.53	20.2	45,119	0.04%
2022/12/12	23	25.41	15.4	25.47	25.50	7.6	45,266	0.02%
2022/12/09	1.2	25.51	2	25.50	25.51	-0.8	45,466	0.00%
2022/12/08	32.3	25.26	16	25.34	25.29	16.3	45,414	0.04%
2022/12/07	43.1	25.43	1	25.43	25.44	42.1	45,356	0.09%
2022/12/06	51.3	25.73	2.7	25.72	25.61	48.6	45,095	0.11%
2022/12/05	14.5	25.84	0	0.00	25.87	14.5	44,791	0.03%
2022/12/02	26.5	25.73	12.1	25.72	25.73	14.4	44,678	0.03%
2022/12/01	52.3	25.89	13.8	25.88	25.82	38.5	44,927	0.09%
2022/11/30	8.2	25.57	12.4	25.64	25.65	-4.2	44,924	-0.01%
2022/11/29	29.3	25.26	10.1	25.42	25.47	19.2	45,006	0.04%
2022/11/28	33.1	25.35	11.5	25.35	25.32	21.6	45,368	0.05%
2022/11/25	20.8	25.56	6	25.53	25.52	14.8	45,495	0.03%
2022/11/24	15.2	25.45	14.5	25.46	25.54	0.7	45,526	0.00%
2022/11/23	13.8	25.29	6.1	25.26	25.30	7.7	45,616	0.02%
2022/11/22	43.1	25.12	22.1	25.10	25.10	21	46,286	0.05%
2022/11/21	42.1	25.31	1	25.23	25.22	41.1	46,210	0.09%
2022/11/18	26.7	25.50	19.2	25.54	25.43	7.6	46,058	0.02%
2022/11/17	12.2	25.41	16.3	25.46	25.58	-4.1	46,115	-0.01%
2022/11/16	34.3	25.52	12.2	25.58	25.53	22.1	46,277	0.05%
2022/11/15	24.6	25.41	17.2	25.46	25.55	7.4	46,005	0.02%
2022/11/14	42.4	25.29	24	25.36	25.42	18.5	45,523	0.04%
2022/11/11	68.2	25.07	32.1	24.98	25.00	36.1	44,997	0.08%
2022/11/10	28.4	24.52	18.1	24.50	24.53	10.3	44,523	0.02%
2022/11/09	11.8	24.49	12.8	24.53	24.61	-1	44,514	0.00%
2022/11/08	44.4	24.26	5.1	24.27	24.23	39.3	44,336	0.09%
2022/11/07	10.8	23.99	7	23.97	24.06	3.8	43,972	0.01%
2022/11/04	29.4	23.50	1	23.50	23.64	28.4	43,722	0.06%
2022/11/03	29.2	23.52	5.2	23.57	23.58	24	43,744	0.05%
2022/11/02	46.6	23.64	1	23.67	23.67	45.6	43,687	0.10%
2022/11/01	25.3	23.50	1.3	23.57	23.55	24	43,778	0.05%
2022/10/31	84.6	23.52	80	23.52	23.48	4.6	43,858	0.01%
2022/10/28	76.5	23.36	2	23.43	23.31	74.5	44,013	0.17%
2022/10/27	29.3	23.53	6	23.52	23.58	23.3	43,742	0.05%
2022/10/26	45.1	23.41	3.1	23.47	23.41	42	43,975	0.10%
2022/10/25	43.4	23.47	4	23.40	23.40	39.4	43,675	0.09%
2022/10/24	20	23.74	2.7	23.86	23.69	17.4	43,127	0.04%
2022/10/21	55.4	23.70	16	23.76	23.58	39.4	42,952	0.09%
2022/10/20	139	23.47	122	23.45	23.65	17	42,434	0.04%	大買/大賣/
2022/10/19	221.3	23.93	48.1	23.96	23.95	173.2	41,038	0.42%	大買/鉅額交易
2022/10/18	166.7	25.83	13.2	25.90	25.84	153.5	38,264	0.40%	大買/鉅額交易
2022/10/17	280.7	25.56	7.6	25.52	25.77	273.1	36,062	0.76%	大買/鉅額交易
2022/10/14	23.3	25.92	35	25.92	25.91	-11.7	33,875	-0.03%
2022/10/13	122.8	25.62	26	25.64	25.53	96.8	33,319	0.29%	大買/
2022/10/12	108.3	25.76	2.1	25.78	25.82	106.2	32,298	0.33%	大買/鉅額交易
2022/10/11	125.5	25.87	19	25.92	25.85	106.5	31,414	0.34%	大買/鉅額交易
2022/10/07	94.3	26.32	1	26.30	26.28	93.3	30,057	0.31%
2022/10/06	69.1	26.52	20.1	26.56	26.57	49	29,048	0.17%
2022/10/05	102.2	26.62	6	26.61	26.62	96.2	28,495	0.34%	大買/
2022/10/04	259.7	26.21	1.2	26.22	26.27	258.5	27,349	0.95%	大買/鉅額交易
2022/10/03	32.3	25.60	2	25.60	25.67	30.3	25,742	0.12%
2022/09/30	27.4	25.59	1	25.78	25.78	26.4	25,645	0.10%
2022/09/29	39.2	25.88	4	25.83	25.81	35.2	25,407	0.14%
2022/09/28	121.4	25.91	2.1	26.30	25.83	119.3	25,726	0.46%	大買/鉅額交易
2022/09/27	50.3	26.28	1	26.35	26.33	49.3	24,823	0.20%
2022/09/26	175.9	26.37	1.3	26.30	26.33	174.6	24,841	0.70%	大買/鉅額交易
2022/09/23	29.8	27.09	2	27.07	27.06	27.8	24,343	0.11%
2022/09/22	70.4	27.15	0	0.00	27.17	70.4	24,787	0.28%
2022/09/21	84.8	27.66	0	0.00	27.64	84.8	24,382	0.35%
2022/09/20	46.4	27.98	4.3	27.99	27.98	42.2	24,002	0.18%
2022/09/19	30.2	28.16	2.2	28.23	28.06	28	23,870	0.12%
2022/09/16	34.9	28.25	0	0.00	28.28	34.9	23,904	0.15%
2022/09/15	1.1	28.34	4.5	28.62	28.59	-3.4	24,377	-0.01%
2022/09/14	29.7	28.31	1	28.27	28.35	28.7	25,063	0.11%
2022/09/13	3.5	28.70	17.1	28.73	28.71	-13.6	25,067	-0.05%
2022/09/12	5.2	28.55	9.2	28.56	28.56	-4	25,899	-0.02%
2022/09/08	3.1	27.89	3	28.08	28.25	0.1	26,541	0.00%
2022/09/07	24.2	27.86	2	27.95	27.90	22.2	27,361	0.08%
2022/09/06	21.4	28.09	1	28.19	28.08	20.4	27,108	0.08%
2022/09/05	30.2	28.04	0	0.00	28.18	30.2	27,077	0.11%
2022/09/02	57.3	28.21	0	0.00	28.10	57.3	27,375	0.21%
2022/09/01	56.7	28.40	4.1	28.45	28.44	52.6	26,958	0.19%
2022/08/31	9.2	28.56	1.4	28.72	28.79	7.8	26,588	0.03%
2022/08/30	16.6	28.46	1	28.67	28.67	15.6	26,330	0.06%
2022/08/29	48.4	28.42	4.1	28.44	28.45	44.3	26,109	0.17%
2022/08/26	6.2	29.09	18	29.15	29.10	-11.8	25,430	-0.05%
2022/08/25	13.6	28.93	1	28.96	28.94	12.6	25,285	0.05%
2022/08/24	34.5	28.84	3	28.81	28.80	31.5	25,177	0.13%
2022/08/23	39.3	28.95	0.3	29.00	28.93	38.9	24,848	0.16%
2022/08/22	21.3	29.19	0	0.00	29.25	21.3	24,388	0.09%
2022/08/19	1.5	29.29	2	29.43	29.42	-0.5	24,110	0.00%
2022/08/18	4.8	29.14	19	29.16	29.29	-14.2	24,128	-0.06%
2022/08/17	2	29.22	0.2	29.27	29.28	1.8	24,037	0.01%
2022/08/16	19	29.16	0	0.00	29.24	19	24,041	0.08%
2022/08/15	15.1	29.18	1	29.18	29.22	14.1	23,880	0.06%
2022/08/12	4.5	29.26	5.6	29.22	29.30	-1.1	23,637	0.00%
2022/08/11	16.8	29.09	6.5	29.11	29.12	10.3	23,814	0.04%
2022/08/10	11.3	28.84	0	0.00	28.81	11.3	23,742	0.05%
2022/08/09	4.3	28.99	1.4	28.80	29.07	3	23,654	0.01%
2022/08/08	4.3	28.74	2	28.87	28.87	2.3	23,892	0.01%
2022/08/05	5.1	28.72	53.7	28.70	28.87	-48.6	23,904	-0.20%
2022/08/04	24.5	28.33	0.2	28.40	28.43	24.3	24,150	0.10%
2022/08/03	5.5	28.38	10	28.38	28.44	-4.5	24,195	-0.02%
2022/08/02	10.2	28.37	4.2	28.34	28.45	6	24,176	0.02%
2022/08/01	3.8	28.63	1	28.72	28.76	2.8	24,031	0.01%
2022/07/29	6.4	28.46	7	28.50	28.55	-0.6	24,047	0.00%
2022/07/28	3.5	28.29	1	28.35	28.18	2.5	23,873	0.01%
2022/07/27	4	28.05	0	0.00	28.25	4	23,648	0.02%
2022/07/26	39.9	28.09	5.1	28.10	28.12	34.8	23,575	0.15%
2022/07/25	10	28.27	1.2	28.35	28.33	8.8	23,450	0.04%
2022/07/22	7.2	28.35	5.1	28.33	28.40	2.1	23,497	0.01%
2022/07/21	28.2	28.11	10.5	28.12	28.38	17.7	23,839	0.07%
2022/07/20	118.5	28.05	10.3	28.08	28.00	108.3	24,096	0.45%	大買/鉅額交易
2022/07/19	5.2	27.48	3.3	27.53	27.68	1.9	24,748	0.01%
2022/07/18	6.3	27.26	7.9	27.44	27.48	-1.6	24,713	-0.01%
2022/07/15	4.3	27.06	0.2	27.12	27.09	4.1	24,487	0.02%
2022/07/14	11.1	26.91	0	0.00	27.18	11.1	24,288	0.05%
2022/07/13	12.1	27.12	7.6	27.15	27.08	4.6	24,146	0.02%
2022/07/12	38.5	26.63	0	0.00	26.62	38.5	24,016	0.16%
2022/07/11	16.5	27.26	2	27.21	27.25	14.5	23,577	0.06%
2022/07/08	11.2	27.29	4.3	27.11	27.25	6.9	23,400	0.03%
2022/07/07	16.1	26.47	2.1	26.68	26.76	14	23,071	0.06%
2022/07/06	38.2	26.50	1.2	26.35	26.32	37	23,127	0.16%
2022/07/05	18.5	26.80	2	26.70	26.96	16.5	22,663	0.07%
2022/07/04	21.2	26.66	4.4	26.61	26.68	16.8	22,393	0.07%
2022/07/01	94.8	27.09	4.4	27.01	26.81	90.4	22,566	0.40%
2022/06/30	66.6	27.60	2	27.60	27.56	64.6	21,708	0.30%
2022/06/29	37.5	28.20	5.1	28.24	28.14	32.4	20,881	0.15%
2022/06/28	25	28.53	3	28.45	28.53	22	20,578	0.11%
2022/06/27	8.3	28.79	0.5	28.88	28.86	7.8	20,368	0.04%
2022/06/24	22.2	28.19	2.2	28.09	28.10	20	20,147	0.10%
2022/06/23	45.8	28.14	0.3	28.10	28.05	45.5	20,047	0.23%
2022/06/22	63.5	28.70	0	0.00	28.50	63.5	19,293	0.33%
2022/06/21	9.1	29.15	1	29.27	29.28	8.1	18,528	0.04%
2022/06/20	76.1	29.14	0	0.00	28.87	76.1	18,308	0.42%
2022/06/17	98.2	29.52	5.1	29.45	29.62	93.1	17,392	0.54%
2022/06/16	91.1	30.09	0	0.00	29.94	91.1	16,622	0.55%
2022/06/15	12.2	30.40	10	30.39	30.39	2.2	15,696	0.01%
2022/06/14	36.8	30.31	1	30.29	30.48	35.8	15,602	0.23%
2022/06/13	57	30.44	0	0.00	30.51	57	15,482	0.37%
2022/06/10	27.7	31.07	0	0.00	31.08	27.7	14,994	0.18%
2022/06/09	11.7	31.35	0	0.00	31.30	11.7	15,011	0.08%
2022/06/08	8.1	31.58	13.2	31.58	31.60	-5.1	14,992	-0.03%
2022/06/07	2.6	31.43	0.2	31.47	31.44	2.4	15,163	0.02%
2022/06/06	3.3	31.44	0.1	31.50	31.48	3.2	15,209	0.02%
2022/06/02	4.5	31.37	2	31.43	31.40	2.5	15,616	0.02%
2022/06/01	6.3	31.53	0	0.00	31.52	6.3	16,204	0.04%
2022/05/31	6.3	31.38	0	0.00	31.40	6.3	16,408	0.04%
2022/05/30	11.2	31.41	5.2	31.39	31.43	6	16,672	0.04%
2022/05/27	2.5	31.09	11.1	31.08	31.08	-8.6	16,766	-0.05%
2022/05/26	6.5	30.90	5	31.02	30.80	1.5	17,092	0.01%
2022/05/25	2.4	30.74	2.1	30.80	30.88	0.4	17,125	0.00%
2022/05/24	10.4	30.78	9.1	30.74	30.70	1.3	17,438	0.01%
2022/05/23	5.2	30.84	0	0.00	30.86	5.2	17,461	0.03%
2022/05/20	9.4	30.75	3.1	30.73	30.72	6.3	17,709	0.04%
2022/05/19	31.4	30.51	1.1	30.54	30.68	30.3	18,026	0.17%
2022/05/18	8.4	30.92	7	31.00	31.01	1.4	17,868	0.01%
2022/05/17	13.2	30.74	1.1	30.73	30.69	12.1	17,836	0.07%
2022/05/16	46.1	30.72	0.3	30.66	30.72	45.8	17,947	0.26%
2022/05/13	34.5	30.71	2	30.78	30.80	32.5	17,622	0.18%
2022/05/12	64.2	30.88	10.1	30.87	30.63	54.1	17,584	0.31%
2022/05/11	41.7	31.20	3.3	31.32	31.17	38.5	17,093	0.23%
2022/05/10	31.7	31.38	0.2	31.55	31.65	31.4	16,798	0.19%
2022/05/09	78.8	31.70	4.6	31.80	31.57	74.2	16,792	0.44%
2022/05/06	10.5	32.03	2	32.06	32.25	8.5	16,679	0.05%
2022/05/05	53.8	32.57	2.1	32.51	32.54	51.7	16,763	0.31%
2022/05/04	7	32.21	8.2	32.21	32.31	-1.2	16,949	-0.01%
2022/05/03	9.1	31.93	2.1	32.00	32.09	7	17,554	0.04%
2022/04/29	3.8	31.95	4.3	31.93	32.01	-0.4	17,967	0.00%
2022/04/28	10.7	31.55	1.2	31.57	31.72	9.5	18,539	0.05%
2022/04/27	63.4	31.36	8.7	31.38	31.48	54.7	18,489	0.30%
2022/04/26	40.5	31.97	0.2	32.02	31.93	40.3	18,167	0.22%
2022/04/25	150.3	32.12	18.2	32.01	32.03	132.1	18,243	0.72%	大買/鉅額交易
2022/04/22	23.6	32.68	2.2	32.71	32.78	21.3	17,463	0.12%
2022/04/21	5.3	32.91	0	0.00	32.90	5.3	17,770	0.03%
2022/04/20	26.5	32.79	1.4	32.81	32.83	25	17,859	0.14%
2022/04/19	16.1	32.87	5.5	32.82	32.85	10.6	18,080	0.06%
2022/04/18	37.2	32.66	8.5	32.71	32.68	28.7	18,217	0.16%
2022/04/15	61.5	32.85	2	32.86	32.90	59.5	18,004	0.33%
2022/04/14	15.4	33.08	0.3	33.15	33.07	15.2	18,223	0.08%
2022/04/13	11.5	32.94	0.4	33.00	33.11	11.1	18,347	0.06%
2022/04/12	121.2	32.62	2	32.75	32.69	119.2	18,315	0.65%	大買/鉅額交易
2022/04/11	108.3	32.90	3	32.89	32.81	105.3	17,884	0.59%	大買/鉅額交易
2022/04/08	21.7	33.10	13	33.09	33.17	8.7	17,526	0.05%
2022/04/07	160.2	33.07	3	33.14	32.90	157.2	17,428	0.90%	大買/鉅額交易
2022/04/06	61.2	33.37	3	33.37	33.47	58.2	16,712	0.35%
2022/04/01	32.1	33.39	4.8	33.53	33.55	27.2	16,657	0.16%
2022/03/31	30.3	33.64	0	0.00	33.63	30.3	16,656	0.18%
2022/03/30	17.6	33.61	0	0.00	33.70	17.6	16,713	0.11%
2022/03/29	23.4	33.66	2.6	33.65	33.64	20.8	16,641	0.13%
2022/03/28	22.9	33.49	0	0.00	33.78	22.9	16,634	0.14%
2022/03/25	15.4	33.83	2.1	33.80	33.81	13.3	16,484	0.08%
2022/03/24	2.2	33.91	0.6	33.95	33.96	1.6	16,660	0.01%
2022/03/23	63.3	33.95	1.5	33.98	33.96	61.8	16,953	0.36%
2022/03/22	15.2	33.91	2.2	33.90	33.87	13	17,380	0.07%
2022/03/21	3.2	33.95	25.7	33.96	33.95	-22.6	17,417	-0.13%
2022/03/18	13.3	33.91	5.3	33.84	33.90	8	17,685	0.05%
2022/03/17	3	33.83	16.7	33.97	34.01	-13.7	17,731	-0.08%
2022/03/16	22.4	33.62	0.1	33.76	33.71	22.3	17,821	0.13%
2022/03/15	58.7	33.81	6.5	33.82	33.78	52.2	17,846	0.29%
2022/03/14	8	34.04	62.8	34.07	34.13	-54.8	18,020	-0.30%
2022/03/11	3.2	33.87	17	33.89	33.90	-13.8	18,151	-0.08%
2022/03/10	19.1	33.87	17.1	33.89	33.89	2	18,239	0.01%
2022/03/09	7.1	33.28	5	33.27	33.36	2.1	18,168	0.01%
2022/03/08	92.2	33.06	5	33.09	33.00	87.2	18,129	0.48%
2022/03/07	76	33.40	16	33.46	33.45	60	17,675	0.34%
2022/03/04	39.2	34.14	1.9	34.22	34.04	37.4	17,185	0.22%
2022/03/03	18.3	34.15	46.2	34.17	34.22	-27.9	17,340	-0.16%
2022/03/02	23.8	33.84	16	33.90	33.97	7.8	17,356	0.05%
2022/03/01	11.1	33.75	110.2	33.44	33.88	-99.1	17,209	-0.58%	大賣/
2022/02/25	14.2	33.23	42.1	33.26	33.33	-27.9	16,965	-0.16%
2022/02/24	66	33.32	12.2	33.21	33.19	53.8	17,005	0.32%
2022/02/23	4	33.66	40	33.66	33.75	-36	16,824	-0.21%
2022/02/22	112.3	33.40	12	33.39	33.49	100.4	16,978	0.59%	大買/
2022/02/21	5.4	33.68	5.4	33.63	33.80	-0.1	17,361	0.00%
2022/02/18	5.1	33.29	8	33.31	33.50	-2.9	17,247	-0.02%
2022/02/17	6.7	33.29	4.2	33.41	33.34	2.5	17,551	0.01%
2022/02/16	8.2	33.19	4	33.35	33.27	4.2	17,830	0.02%
2022/02/15	110.2	33.21	0	0.00	33.10	110.2	17,811	0.62%	大買/鉅額交易
2022/02/14	7.4	33.09	11	33.09	33.13	-3.7	18,019	-0.02%
2022/02/11	11.6	33.44	3.3	33.43	33.43	8.3	18,330	0.05%
2022/02/10	2.1	33.46	2.3	33.48	33.49	-0.2	18,757	0.00%
2022/02/09	5.1	33.43	7	33.42	33.50	-1.9	19,206	-0.01%
2022/02/08	19.6	33.19	17.7	33.23	33.30	2	19,190	0.01%
2022/02/07	15.3	32.62	3.2	32.85	33.00	12.1	19,118	0.06%
2022/01/26	11.5	32.41	2	32.41	32.40	9.5	19,021	0.05%
2022/01/25	65.9	32.35	4.3	32.34	32.34	61.6	19,107	0.32%
2022/01/24	34.4	32.50	0.7	32.70	32.72	33.7	18,760	0.18%
2022/01/21	63.9	32.91	5.9	32.95	32.84	58	18,519	0.31%
2022/01/20	5.5	33.23	3.1	33.29	33.36	2.4	18,158	0.01%
2022/01/19	11.5	33.24	2	33.30	33.21	9.5	18,354	0.05%
2022/01/18	2.3	33.41	13.7	33.47	33.45	-11.4	18,641	-0.06%
2022/01/17	2.8	33.16	1.1	33.17	33.22	1.7	18,981	0.01%
2022/01/14	29.2	33.00	41.2	32.87	33.15	-12	21,215	-0.06%
2022/01/13	9.9	33.20	22.4	33.21	33.20	-12.5	22,404	-0.06%
2022/01/12	37.1	33.13	3	33.09	33.10	34.1	23,373	0.15%
2022/01/11	25.9	33.20	0	0.00	33.20	25.9	23,638	0.11%
2022/01/10	6.8	33.23	1	33.22	33.27	5.8	24,258	0.02%
2022/01/07	57	33.26	3.2	33.36	33.17	53.8	24,516	0.22%
2022/01/06	13.4	33.37	3.5	33.42	33.41	9.9	24,667	0.04%
2022/01/05	2.3	33.43	4.1	33.42	33.45	-1.8	25,175	-0.01%
2022/01/04	10.5	33.40	2.1	33.43	33.41	8.4	26,009	0.03%
2022/01/03	4.7	33.52	3.2	33.47	33.42	1.5	26,439	0.01%
2021/12/30	9	33.61	0	0.00	33.58	9	27,336	0.03%
2021/12/29	35.2	33.59	13.6	33.57	33.61	21.6	27,867	0.08%
2021/12/28	4.3	33.51	20.7	33.54	33.56	-16.4	28,292	-0.06%
2021/12/27	0.1	33.41	4.2	33.38	33.38	-4.1	28,983	-0.01%
2021/12/24	16.2	33.35	5	33.40	33.29	11.2	30,113	0.04%
2021/12/23	0	0.00	9	33.35	33.34	-9	30,324	-0.03%
2021/12/22	5.2	33.33	4.2	33.31	33.30	1	30,997	0.00%
2021/12/21	18.3	33.28	2.5	33.33	33.36	15.8	31,128	0.05%
2021/12/20	20.9	33.35	18	33.41	33.41	2.9	31,224	0.01%
2021/12/17	11.1	33.40	9.3	33.45	33.43	1.8	31,075	0.01%
2021/12/16	24	33.38	66.4	33.39	33.45	-42.4	30,909	-0.14%
2021/12/15	27.6	32.99	0	0.00	33.04	27.6	31,068	0.09%
2021/12/14	34.9	33.01	15	33.02	32.95	19.9	31,054	0.06%
2021/12/13	3.2	33.37	4.5	33.38	33.33	-1.3	30,895	0.00%
2021/12/10	15.1	33.35	17.2	33.33	33.30	-2.1	30,862	-0.01%
2021/12/09	3.3	33.25	24.5	33.30	33.32	-21.2	30,754	-0.07%
2021/12/08	6.1	33.18	23.9	33.24	33.18	-17.9	30,597	-0.06%
2021/12/07	3.3	32.91	14	32.96	33.03	-10.7	30,311	-0.04%
2021/12/06	17.2	32.73	5.3	32.79	32.86	11.9	30,069	0.04%
2021/12/03	12.3	32.67	11	32.63	32.65	1.3	30,302	0.00%
2021/12/02	20.3	32.48	1.2	32.47	32.47	19.1	30,250	0.06%
2021/12/01	2.6	32.32	15	32.42	32.50	-12.4	30,420	-0.04%
2021/11/30	6.1	32.42	16.5	32.46	32.30	-10.3	30,392	-0.03%
2021/11/29	15.4	32.09	14	32.17	32.22	1.4	30,384	0.00%
2021/11/26	23.1	32.42	5.8	32.39	32.35	17.3	30,133	0.06%
2021/11/25	15.3	32.69	7.6	32.65	32.65	7.7	29,905	0.03%
2021/11/24	35.3	32.54	9	32.58	32.61	26.3	29,925	0.09%
2021/11/23	10.1	32.65	2	32.64	32.63	8.1	29,885	0.03%
2021/11/22	5	32.95	4.1	32.98	32.93	0.9	29,903	0.00%
2021/11/19	7	32.98	6	32.96	32.93	1	29,833	0.00%
2021/11/18	16.1	32.94	9.1	32.95	32.98	7	29,820	0.02%
2021/11/17	4.1	32.62	19.5	32.69	32.71	-15.4	29,329	-0.05%
2021/11/16	6.5	32.48	23	32.50	32.59	-16.5	29,410	-0.06%
2021/11/15	1.2	32.42	28.4	32.45	32.43	-27.2	29,642	-0.09%
2021/11/12	15.3	32.13	27.1	32.19	32.20	-11.8	29,635	-0.04%
2021/11/11	5.6	32.27	0	0.00	32.15	5.6	29,814	0.02%
2021/11/10	18.7	32.43	72	32.46	32.34	-53.3	30,295	-0.18%
2021/11/09	5.3	32.37	15.5	32.35	32.35	-10.2	30,107	-0.03%
2021/11/08	0.1	32.33	39.3	32.21	32.39	-39.3	29,738	-0.13%
2021/11/05	2.4	31.84	9	31.88	31.95	-6.6	29,680	-0.02%
2021/11/04	9.8	31.90	1.1	31.98	31.86	8.8	29,884	0.03%
2021/11/03	9.1	31.73	7	31.75	31.77	2.1	29,845	0.01%
2021/11/02	25.4	31.58	3.3	31.69	31.53	22.1	29,764	0.07%
2021/11/01	24.5	31.60	67.3	31.59	31.56	-42.9	29,464	-0.15%
2021/10/29	23.1	31.38	4.2	31.39	31.45	18.9	29,203	0.06%
2021/10/28	15.1	31.35	19	31.31	31.39	-3.9	29,000	-0.01%
2021/10/27	23.9	31.08	1.4	31.10	31.15	22.5	28,924	0.08%
2021/10/26	54.1	31.01	2.4	31.00	31.05	51.7	28,992	0.18%
2021/10/25	71	30.78	5.2	30.81	30.86	65.9	28,743	0.23%
2021/10/22	285.3	30.69	103	30.62	30.84	182.3	28,569	0.64%	大買/大賣/鉅額交易
2021/10/21	174.4	32.34	15.1	32.39	32.40	159.3	26,495	0.60%	大買/鉅額交易
2021/10/20	55.2	32.37	14.3	32.37	32.37	41	25,033	0.16%
2021/10/19	25.2	32.37	25.3	32.41	32.40	-0.1	23,996	0.00%
2021/10/18	68	32.35	13.3	32.31	32.36	54.8	23,655	0.23%
2021/10/15	4	32.32	0.1	32.34	32.31	4	23,612	0.02%
2021/10/14	55.6	32.11	6.6	32.06	32.18	49	23,569	0.21%
2021/10/13	24.8	32.15	5	32.19	32.17	19.8	23,078	0.09%
2021/10/12	63.6	32.30	1	32.60	32.24	62.6	22,532	0.28%
2021/10/08	33.9	32.57	2	32.56	32.59	31.9	21,746	0.15%
2021/10/07	44.6	32.52	39.3	32.54	32.57	5.3	21,631	0.02%
2021/10/06	49.6	31.84	3.2	31.81	31.88	46.4	20,959	0.22%
2021/10/05	63.5	31.68	28.4	31.55	31.96	35.1	20,585	0.17%
2021/10/04	76.7	31.94	6.7	31.86	31.84	70	20,219	0.35%
2021/10/01	111.9	32.27	2	32.15	32.26	109.9	19,474	0.56%	大買/鉅額交易
2021/09/30	8.7	32.65	2	32.70	32.77	6.7	18,345	0.04%
2021/09/29	37	32.67	3.1	32.68	32.70	34	18,174	0.19%
2021/09/28	12.9	33.02	2	33.09	33.08	10.9	17,606	0.06%
2021/09/27	15.1	33.31	1.2	33.31	33.30	13.9	17,512	0.08%
2021/09/24	13	33.32	11.8	33.32	33.30	1.2	17,887	0.01%
2021/09/23	12	33.10	1.3	33.14	33.08	10.7	17,863	0.06%
2021/09/22	36.6	32.84	2	32.76	32.90	34.6	17,894	0.19%
2021/09/17	1	33.28	6.2	33.42	33.42	-5.2	17,382	-0.03%
2021/09/16	4.5	33.24	1	33.24	33.28	3.5	17,370	0.02%
2021/09/15	1.1	33.29	3	33.22	33.33	-1.9	17,219	-0.01%
2021/09/14	1.4	33.44	0	0.00	33.36	1.4	17,241	0.01%
2021/09/13	3.2	33.49	2	33.45	33.41	1.2	17,264	0.01%
2021/09/10	1.5	33.18	6.6	33.20	33.22	-5	17,282	-0.03%
2021/09/09	2.3	32.84	4	32.69	32.94	-1.7	17,241	-0.01%
2021/09/08	21.4	32.87	8	33.24	32.80	13.4	17,202	0.08%
2021/09/07	2.8	33.11	12	33.14	33.16	-9.2	16,852	-0.05%
2021/09/06	22.9	33.10	5	33.11	33.07	17.9	16,790	0.11%
2021/09/03	1	33.24	25.2	33.33	33.24	-24.1	16,600	-0.15%
2021/09/02	9.4	33.23	1	33.29	33.16	8.4	16,607	0.05%
2021/09/01	4	33.33	0	0.00	33.39	4	16,552	0.02%
2021/08/31	8.2	33.15	0.3	33.29	33.38	7.9	16,476	0.05%
2021/08/30	29.4	33.20	3.1	33.20	33.29	26.3	16,532	0.16%
2021/08/27	12	33.07	15	33.05	33.11	-3	16,504	-0.02%
2021/08/26	7	32.90	3	32.86	32.99	4	16,452	0.02%
2021/08/25	10.3	32.90	3	32.93	33.00	7.3	16,281	0.04%
2021/08/24	12.9	32.74	0	0.00	32.80	12.9	16,383	0.08%
2021/08/23	10.8	32.82	11	32.78	32.88	-0.2	16,186	0.00%
2021/08/20	14.7	32.17	5.2	32.32	32.26	9.5	16,057	0.06%
2021/08/19	54.8	32.43	0	0.00	32.32	54.8	15,784	0.35%
2021/08/18	17.1	32.52	11.4	32.35	33.07	5.7	15,181	0.04%
2021/08/17	28.8	32.69	0	0.00	32.53	28.8	14,907	0.19%
2021/08/16	47.5	32.88	1	32.93	32.86	46.5	14,707	0.32%
2021/08/13	36.2	33.31	7	33.31	33.27	29.2	14,056	0.21%
2021/08/12	5.6	33.43	0.6	33.56	33.51	5	13,851	0.04%
2021/08/11	41.5	33.45	8	33.64	33.49	33.5	13,905	0.24%
2021/08/10	31.3	33.85	3	33.80	33.79	28.3	13,704	0.21%
2021/08/09	5.6	34.04	0.3	34.15	34.10	5.3	14,439	0.04%
2021/08/06	3	34.10	0	0.00	34.25	3	14,660	0.02%
2021/08/05	21.1	34.18	0	0.00	34.20	21.1	15,367	0.14%
2021/08/04	5.1	34.30	4.5	34.21	34.35	0.7	16,712	0.00%
2021/08/03	6.1	34.05	1	34.10	34.15	5.1	17,432	0.03%
2021/08/02	11.3	33.78	8.5	33.98	34.00	2.8	17,428	0.02%
2021/07/30	9.2	34.00	0	0.00	33.90	9.2	17,250	0.05%
2021/07/29	21.2	33.97	2	34.05	34.10	19.2	17,094	0.11%
2021/07/28	36.2	33.59	4	33.72	33.89	32.2	17,359	0.19%
2021/07/27	22.8	34.15	2	34.10	34.07	20.8	17,372	0.12%
2021/07/26	7.8	34.48	2	34.52	34.50	5.8	17,260	0.03%
2021/07/23	2.9	34.35	2	34.40	34.47	0.9	17,212	0.01%
2021/07/22	20.5	34.16	18	34.25	34.21	2.5	17,183	0.01%
2021/07/21	59.3	34.14	0.5	34.08	34.13	58.8	16,996	0.35%
2021/07/20	32.3	34.72	1.1	34.60	34.56	31.2	16,353	0.19%
2021/07/19	54.1	35.11	1.1	35.01	35.14	53	16,195	0.33%
2021/07/16	4.4	34.89	7.3	35.09	35.12	-2.8	16,301	-0.02%
2021/07/15	0.3	34.67	2.1	34.65	34.98	-1.8	16,244	-0.01%
2021/07/14	52.8	34.48	0	0.00	34.48	52.8	16,238	0.33%
2021/07/13	40.2	35.03	2	35.11	34.85	38.2	16,009	0.24%
2021/07/12	7.5	35.16	11.2	35.59	35.27	-3.7	15,934	-0.02%
2021/07/09	15.6	35.45	5.2	35.47	35.44	10.4	15,733	0.07%
2021/07/08	1	35.50	11.4	35.73	35.80	-10.4	15,796	-0.07%
2021/07/07	14.2	35.68	20	35.75	35.61	-5.8	15,802	-0.04%
2021/07/06	6.1	35.87	26.2	35.94	35.91	-20.1	15,704	-0.13%
2021/07/05	0	35.53	15.2	35.58	35.69	-15.2	15,631	-0.10%
2021/07/02	0.1	35.15	3.2	35.17	35.20	-3.1	15,550	-0.02%
2021/07/01	8.5	34.97	12.9	35.19	35.00	-4.4	15,473	-0.03%
2021/06/30	0.2	34.89	0.2	34.94	35.00	0	15,037	0.00%
2021/06/29	17.1	34.81	2.5	34.85	34.80	14.6	15,029	0.10%
2021/06/28	1	35.08	6.4	34.98	35.10	-5.4	15,068	-0.04%
2021/06/25	10	34.85	12.2	34.83	34.74	-2.2	15,000	-0.01%
2021/06/24	0	34.67	0	0.00	34.66	0	15,045	0.00%
2021/06/23	18.8	34.45	1.1	34.48	34.45	17.7	15,186	0.12%
2021/06/22	4.2	34.47	2.2	34.53	34.43	2	15,168	0.01%
2021/06/21	32	34.62	45	34.60	34.55	-13	15,124	-0.09%
2021/06/18	1.2	34.92	6	34.94	34.91	-4.8	15,026	-0.03%
2021/06/17	5	34.73	0.4	34.80	34.90	4.6	15,116	0.03%
2021/06/16	11.3	34.71	1.2	34.64	34.78	10.1	15,232	0.07%
2021/06/15	11.6	34.72	1	34.58	34.65	10.6	15,274	0.07%
2021/06/11	3.6	34.58	3.3	34.61	34.55	0.3	15,354	0.00%
2021/06/10	3.1	34.51	0	0.00	34.60	3.1	15,462	0.02%
2021/06/09	24.7	34.45	0	0.00	34.45	24.7	15,529	0.16%
2021/06/08	14.3	34.59	1.1	34.68	34.65	13.2	15,624	0.08%
2021/06/07	8.1	34.47	11	34.52	34.72	-2.9	15,739	-0.02%
2021/06/04	7.7	34.77	0.3	34.84	34.77	7.4	15,681	0.05%
2021/06/03	3.1	34.95	2	35.12	34.95	1.1	15,696	0.01%
2021/06/02	9.2	34.98	3	35.01	34.96	6.2	15,809	0.04%
2021/06/01	14	34.95	31	34.99	35.06	-17	15,858	-0.11%
2021/05/31	4.3	34.62	5.1	34.74	34.75	-0.8	15,721	-0.01%
2021/05/28	3	34.47	7.2	34.45	34.55	-4.2	15,754	-0.03%
2021/05/27	8.6	34.06	20.2	34.12	34.28	-11.6	15,767	-0.07%
2021/05/26	2	34.29	0.2	34.35	34.32	1.8	15,811	0.01%
2021/05/25	1	34.30	13	34.26	34.34	-12	15,861	-0.08%
2021/05/24	6	33.87	2.2	34.03	34.05	3.8	15,943	0.02%
2021/05/21	2.7	33.84	0	0.00	34.00	2.7	15,870	0.02%
2021/05/20	6.8	33.83	0.1	33.82	33.86	6.7	15,950	0.04%
2021/05/19	2	33.94	23	33.86	34.10	-21	15,867	-0.13%
2021/05/18	5.2	33.68	30.4	33.53	34.01	-25.2	15,921	-0.16%
2021/05/17	16.3	32.69	12.1	32.67	32.75	4.2	15,879	0.03%
2021/05/14	25.1	33.79	21	33.77	33.65	4.1	14,792	0.03%
2021/05/13	44.3	33.30	33.2	32.59	33.40	11.1	14,460	0.08%
2021/05/12	42.7	33.49	61.4	33.54	33.50	-18.6	13,679	-0.14%
2021/05/11	52.3	34.99	5	35.36	34.70	47.3	12,332	0.38%
2021/05/10	3.1	35.80	1.4	35.87	35.88	1.7	11,676	0.01%
2021/05/07	0.2	35.58	5	35.66	35.72	-4.8	11,778	-0.04%
2021/05/06	6.9	35.29	3	35.25	35.30	3.9	11,877	0.03%
2021/05/05	2.3	35.36	9	35.46	35.35	-6.7	11,916	-0.06%
2021/05/04	21.1	35.35	16.2	35.19	35.30	4.8	11,516	0.04%
2021/05/03	2.3	36.08	2.3	36.00	35.91	0	11,089	0.00%
2021/04/29	3	36.04	7.8	36.13	36.12	-4.8	11,039	-0.04%
2021/04/28	0.2	35.97	4.7	35.95	35.98	-4.5	11,127	-0.04%
2021/04/27	0.2	35.99	10.1	35.94	35.98	-9.9	11,379	-0.09%
2021/04/26	2.2	35.80	11.2	35.77	35.99	-9	11,527	-0.08%
2021/04/23	4.2	35.24	2	35.19	35.30	2.2	11,671	0.02%
2021/04/22	4	35.42	14.2	35.67	35.40	-10.2	11,800	-0.09%
2021/04/21	2	35.33	3	35.39	35.53	-1	12,099	-0.01%
2021/04/20	10	35.37	6.2	35.37	35.33	3.8	12,400	0.03%
2021/04/19	12.2	35.13	54.5	35.14	35.20	-42.3	12,466	-0.34%
2021/04/16	12	34.81	4.2	34.81	34.94	7.8	12,623	0.06%
2021/04/15	1.2	34.50	2.6	34.48	34.50	-1.4	12,665	-0.01%
2021/04/14	6.3	34.23	9.9	34.33	34.35	-3.6	13,099	-0.03%
2021/04/13	10.6	34.61	15	34.65	34.47	-4.4	13,191	-0.03%
2021/04/12	17	34.70	3.1	34.70	34.69	13.9	13,479	0.10%
2021/04/09	4.5	34.69	11	34.72	34.70	-6.5	13,634	-0.05%
2021/04/08	12.1	34.71	3.1	34.74	34.75	9	13,861	0.06%
2021/04/07	2.1	34.75	6.4	34.71	34.71	-4.2	13,924	-0.03%
2021/04/06	31	34.78	2	34.80	34.74	29	13,991	0.21%
2021/04/01	19.3	34.63	9.2	34.62	34.61	10.1	14,051	0.07%
2021/03/31	15.5	34.69	9	34.68	34.63	6.5	14,126	0.05%
2021/03/30	5	34.39	8.5	34.38	34.60	-3.5	13,963	-0.02%
2021/03/29	2	34.13	6	34.07	34.34	-4	14,041	-0.03%
2021/03/26	8	33.78	5.2	33.78	33.80	2.8	14,091	0.02%
2021/03/25	4.1	33.50	2	33.57	33.66	2.1	14,089	0.01%
2021/03/24	19.1	33.65	5	33.60	33.65	14.1	14,064	0.10%
2021/03/23	6.1	33.63	3.1	33.71	33.66	3	14,047	0.02%
2021/03/22	6.1	33.53	6	33.64	33.60	0.1	14,115	0.00%
2021/03/19	4.3	33.41	4.8	33.49	33.60	-0.5	14,304	0.00%
2021/03/18	1.1	33.46	4.1	33.50	33.53	-3	14,273	-0.02%
2021/03/17	4.1	32.98	2.2	32.99	32.95	1.9	14,394	0.01%
2021/03/16	12	32.98	3.9	32.99	32.99	8.1	14,595	0.06%
2021/03/15	2.1	32.64	1	32.72	32.74	1.1	14,896	0.01%
2021/03/12	34	32.36	5.4	32.39	32.43	28.6	15,119	0.19%
2021/03/11	1	32.30	9.2	32.29	32.33	-8.2	15,393	-0.05%
2021/03/10	0	0.00	1	32.15	32.10	-1	15,574	-0.01%
2021/03/09	1.2	31.86	2	31.91	32.00	-0.9	15,641	-0.01%
2021/03/08	4.1	32.02	14	31.92	32.00	-10	15,766	-0.06%
2021/03/05	2.1	31.70	21	31.61	31.80	-18.9	15,693	-0.12%
2021/03/04	2.4	31.83	19.1	31.80	31.80	-16.7	15,709	-0.11%
2021/03/03	1.1	31.80	6.1	31.90	31.93	-4.9	15,785	-0.03%
2021/03/02	3	31.96	4	31.93	31.90	-1	15,732	-0.01%
2021/02/26	4.5	31.88	1.4	31.93	31.90	3.2	15,774	0.02%
2021/02/25	10	31.97	9.9	31.98	32.01	0.1	15,760	0.00%
2021/02/24	8.6	31.91	8	31.86	31.80	0.6	15,763	0.00%
2021/02/23	8.1	31.70	23.1	31.73	31.80	-15	15,634	-0.10%
2021/02/22	3.5	31.47	14	31.44	31.50	-10.5	15,506	-0.07%
2021/02/19	6.2	31.02	12.4	30.96	31.12	-6.2	15,365	-0.04%
2021/02/18	3.3	31.05	21.9	31.07	31.13	-18.7	15,500	-0.12%
2021/02/17	3.2	30.96	41.9	30.94	31.00	-38.8	15,543	-0.25%
2021/02/05	24.3	30.62	5	30.56	30.55	19.3	15,356	0.13%
2021/02/04	0.2	30.49	20	30.39	30.51	-19.9	15,473	-0.13%
2021/02/03	1.2	30.53	5	30.55	30.51	-3.8	15,563	-0.02%
2021/02/02	1.5	30.49	1	30.28	30.50	0.5	15,854	0.00%
2021/02/01	3.1	30.13	57	30.10	30.25	-54	16,075	-0.34%
2021/01/29	7.6	30.59	8	30.54	30.26	-0.4	16,246	0.00%
2021/01/28	2.4	30.63	10	30.75	30.72	-7.6	16,201	-0.05%
2021/01/27	3.3	30.93	15.2	30.94	30.95	-11.9	16,259	-0.07%
2021/01/26	7.1	30.82	3.3	30.74	30.68	3.8	16,164	0.02%
2021/01/25	0	0.00	31.5	30.63	30.83	-31.5	16,491	-0.19%
2021/01/22	2.1	30.46	5	30.45	30.53	-2.9	16,841	-0.02%
2021/01/21	4.5	30.33	3.2	30.25	30.30	1.3	17,518	0.01%
2021/01/20	12.3	30.39	24.2	30.50	30.25	-12	19,146	-0.06%
2021/01/19	3	30.72	55.8	30.73	30.74	-52.8	19,403	-0.27%
2021/01/18	5.8	30.53	82	30.45	30.61	-76.2	19,634	-0.39%
2021/01/15	1.9	30.86	23	30.95	30.79	-21.1	19,548	-0.11%
2021/01/14	12.8	30.94	13.1	30.92	30.92	-0.3	19,520	0.00%
2021/01/13	0.1	30.65	24.1	30.62	30.69	-24	19,429	-0.12%
2021/01/12	4.6	30.43	9	30.44	30.35	-4.4	19,254	-0.02%
2021/01/11	2.3	30.50	8	30.55	30.61	-5.7	19,281	-0.03%
2021/01/08	1.1	30.29	15	30.37	30.46	-13.9	19,283	-0.07%
2021/01/07	1.1	30.15	23.2	30.17	30.22	-22.1	19,236	-0.11%
2021/01/06	4.1	30.01	15.8	30.04	30.00	-11.7	18,861	-0.06%
2021/01/05	1.3	29.91	61.8	30.00	30.02	-60.5	18,702	-0.32%
2021/01/04	3.3	29.90	45.5	29.97	29.94	-42.2	18,639	-0.23%
2020/12/31	6.3	29.82	19.7	29.84	29.95	-13.4	18,552	-0.07%
2020/12/30	4.1	29.72	9.1	29.71	29.78	-5	18,338	-0.03%
2020/12/29	14.5	29.73	6.4	29.70	29.67	8.1	18,326	0.04%
2020/12/28	0.5	29.66	44	29.70	29.75	-43.6	18,329	-0.24%
2020/12/25	1	29.51	6	29.52	29.51	-5	18,165	-0.03%
2020/12/24	3	29.47	1	29.48	29.48	2	18,085	0.01%
2020/12/23	2.5	29.39	19.3	29.39	29.42	-16.7	18,156	-0.09%
2020/12/22	25.4	29.49	15	29.47	29.43	10.4	18,606	0.06%
2020/12/21	8	29.48	9	29.48	29.60	-1	19,258	-0.01%
2020/12/18	4.2	29.60	2	29.62	29.61	2.2	19,328	0.01%
2020/12/17	2.3	29.66	22	29.70	29.66	-19.7	19,561	-0.10%
2020/12/16	1	29.63	25	29.63	29.80	-24	19,561	-0.12%
2020/12/15	4.2	29.54	11.2	29.52	29.51	-7	19,488	-0.04%
2020/12/14	13.4	29.82	3	29.78	29.82	10.4	19,302	0.05%
2020/12/11	13.3	29.71	22	29.67	29.81	-8.7	19,359	-0.05%
2020/12/10	6.3	29.95	30.1	30.01	29.94	-23.8	19,265	-0.12%
2020/12/09	2.5	30.13	41.3	30.08	30.14	-38.8	19,097	-0.20%
2020/12/08	4	29.91	20.4	29.91	29.90	-16.4	18,695	-0.09%
2020/12/07	5.2	29.90	33.5	29.80	29.85	-28.3	18,414	-0.15%
2020/12/04	2	29.63	20.5	29.66	29.68	-18.5	18,251	-0.10%
2020/12/03	1.2	29.57	8.3	29.50	29.45	-7.2	18,137	-0.04%
2020/12/02	3	29.42	7	29.43	29.44	-4	18,138	-0.02%
2020/12/01	7.2	29.34	54	29.33	29.35	-46.8	18,131	-0.26%
2020/11/30	9	29.39	12	29.42	29.35	-3	18,213	-0.02%
2020/11/27	9.1	29.21	12	29.26	29.32	-2.9	18,098	-0.02%
2020/11/26	1	29.12	17.3	29.13	29.15	-16.3	18,010	-0.09%
2020/11/25	12.1	29.06	18.1	29.09	29.01	-6	18,006	-0.03%
2020/11/24	15	29.15	11	29.14	29.11	4	17,904	0.02%
2020/11/23	11.1	29.12	8	29.08	29.14	3.1	17,841	0.02%
2020/11/20	6.2	28.85	9	28.85	28.88	-2.8	17,893	-0.02%
2020/11/19	46.5	28.87	0	0.00	28.86	46.5	18,118	0.26%
2020/11/18	8	28.84	0.4	28.87	28.90	7.7	18,250	0.04%
2020/11/17	11	28.84	9	28.83	28.81	2	18,455	0.01%
2020/11/16	49.6	28.77	12	28.78	28.80	37.6	19,178	0.20%
2020/11/13	14	28.49	4.2	28.42	28.53	9.8	18,963	0.05%
2020/11/12	13.3	28.46	2	28.49	28.40	11.3	18,920	0.06%
2020/11/11	13.1	28.44	6	28.39	28.50	7.1	18,920	0.04%
2020/11/10	24.2	28.28	12	28.36	28.29	12.2	18,893	0.06%
2020/11/09	33.2	28.41	5	28.39	28.40	28.2	18,592	0.15%
2020/11/06	11.1	28.16	0	0.00	28.19	11.1	18,420	0.06%
2020/11/05	30.1	28.09	2	28.13	28.12	28.1	18,259	0.15%
2020/11/04	20.8	27.98	1	28.06	28.05	19.8	18,240	0.11%
2020/11/03	28	27.97	2	27.96	28.01	26	18,058	0.14%
2020/11/02	38.5	27.66	21	27.81	27.72	17.5	17,951	0.10%
2020/10/30	68.4	27.85	7	27.86	27.80	61.4	17,737	0.35%
2020/10/29	54.3	27.95	3	27.96	27.98	51.3	17,214	0.30%
2020/10/28	194.7	28.26	25	28.32	28.19	169.7	16,451	1.03%	大買/鉅額交易
2020/10/27	31.6	29.63	14	29.64	29.69	17.6	14,985	0.12%
2020/10/26	32.2	29.73	28	29.71	29.69	4.2	14,571	0.03%
2020/10/23	12	29.62	31	29.62	29.63	-19	14,243	-0.13%
2020/10/22	20	29.54	2	29.54	29.59	18	14,252	0.13%
2020/10/21	79.9	29.64	22.1	29.63	29.59	57.8	14,117	0.41%
2020/10/20	42	29.61	14	29.63	29.64	28	13,965	0.20%
2020/10/19	40	29.63	0.3	29.69	29.64	39.7	14,347	0.28%
2020/10/16	40	29.57	6	29.55	29.56	34	14,557	0.23%
2020/10/15	53	29.69	7	29.63	29.69	46	14,581	0.32%
2020/10/14	40	29.75	11	29.76	29.74	29	14,485	0.20%
2020/10/13	32	29.67	13	29.76	29.71	19	14,504	0.13%
2020/10/12	19.1	29.76	3	29.80	29.74	16.1	14,442	0.11%
2020/10/08	14	29.72	6	29.73	29.76	8	14,174	0.06%
2020/10/07	13.1	29.63	0	0.00	29.65	13.1	14,166	0.09%
2020/10/06	4.5	29.64	12	29.70	29.68	-7.5	14,217	-0.05%
2020/10/05	6	29.48	0	0.00	29.45	6	14,385	0.04%
2020/09/30	4	29.47	12	29.48	29.48	-8	14,532	-0.06%
2020/09/29	4	29.36	11	29.53	29.40	-7	15,005	-0.05%
2020/09/28	2	29.35	4	29.26	29.38	-2	15,348	-0.01%
2020/09/25	52	28.89	29	28.98	28.90	23	15,839	0.15%
2020/09/24	72	29.16	21	29.07	29.06	51	15,657	0.33%
2020/09/23	12.1	29.66	1	29.64	29.70	11.1	15,278	0.07%
2020/09/22	40	29.81	2	29.79	29.80	38	15,424	0.25%
2020/09/21	22	30.06	0	0.00	30.03	22	15,180	0.14%
2020/09/18	17.4	30.12	0	0.00	30.20	17.4	15,272	0.11%
2020/09/17	3	30.18	0	0.00	30.23	3	15,304	0.02%
2020/09/16	3	30.26	6	30.21	30.25	-3	15,278	-0.02%
2020/09/15	0	0.00	5	30.10	30.10	-5	15,251	-0.03%
2020/09/14	12	29.90	6	29.94	29.98	6	15,378	0.04%
2020/09/11	11.4	29.78	13	29.78	29.75	-1.6	15,516	-0.01%
2020/09/10	3	29.87	4	29.89	29.85	-1	15,677	-0.01%
2020/09/09	18	29.65	3	29.59	29.85	15	15,903	0.09%
2020/09/08	13	29.91	37	29.92	29.97	-24	15,932	-0.15%
2020/09/07	9	29.97	8	30.10	29.96	1	16,173	0.01%
2020/09/04	8	29.96	3	30.03	30.09	5	16,345	0.03%
2020/09/03	1	30.25	0	0.00	30.25	1	16,346	0.01%
2020/09/02	4	30.14	0.7	30.18	30.14	3.3	16,374	0.02%
2020/09/01	5	30.01	27	30.06	30.06	-22	16,665	-0.13%
2020/08/31	2.4	30.18	2	30.27	30.16	0.4	16,971	0.00%
2020/08/28	3	30.17	9	30.19	30.24	-6	17,226	-0.03%
2020/08/27	0	0.00	0.3	30.37	30.33	-0.3	17,715	0.00%
2020/08/26	2	30.30	3	30.43	30.43	-1	17,808	-0.01%
2020/08/25	2	30.31	2	30.48	30.44	0	17,900	0.00%
2020/08/24	6	30.06	1	30.10	30.14	5	17,717	0.03%
2020/08/21	15	30.00	3.3	30.07	30.11	11.7	17,747	0.07%
2020/08/20	39	29.88	6	29.91	29.79	33	17,584	0.19%
2020/08/19	9	31.01	7	30.90	30.77	2	17,106	0.01%
2020/08/18	3	30.87	7	30.90	30.90	-4	17,222	-0.02%
2020/08/17	4	30.94	22.4	30.85	30.96	-18.4	17,405	-0.11%
2020/08/14	3	30.42	6	30.60	30.63	-3	17,515	-0.02%
2020/08/13	3	30.36	5	30.33	30.32	-2	17,551	-0.01%
2020/08/12	1	30.30	2	30.22	30.22	-1	17,670	-0.01%
2020/08/11	4	30.43	2	30.37	30.35	2	17,800	0.01%
2020/08/10	9.1	30.65	10	30.59	30.60	-0.9	17,852	-0.01%
2020/08/07	11.4	30.71	6.2	30.67	30.65	5.2	17,963	0.03%
2020/08/06	1.5	30.67	4.1	30.77	30.70	-2.6	18,123	-0.01%
2020/08/05	1	30.62	7.1	30.49	30.62	-6.1	18,150	-0.03%
2020/08/04	2	30.04	4.3	30.10	30.17	-2.3	18,066	-0.01%
2020/08/03	4	30.06	1	30.02	30.01	3	18,203	0.02%
2020/07/31	31	30.10	14	30.14	30.24	17	18,362	0.09%
2020/07/30	0	0.00	7	29.90	29.99	-7	18,199	-0.04%
2020/07/29	1	29.60	3	29.63	29.62	-2	18,290	-0.01%
2020/07/28	8	29.67	13	29.48	29.46	-5	18,589	-0.03%
2020/07/27	3	29.96	37	29.88	29.84	-34	18,958	-0.18%
2020/07/24	6.3	30.05	37.4	30.08	29.85	-31.1	19,177	-0.16%
2020/07/23	26	30.15	27.1	30.10	30.17	-1.1	19,226	-0.01%
2020/07/22	15	29.94	17.2	29.98	29.97	-2.2	19,001	-0.01%
2020/07/21	10	29.82	21.1	29.79	29.84	-11.1	18,618	-0.06%
2020/07/20	9.1	29.49	17	29.47	29.55	-7.9	18,471	-0.04%
2020/07/17	33	29.76	9	29.69	29.59	24	18,517	0.13%
2020/07/16	0	0.00	11	29.68	29.63	-11	18,912	-0.06%
2020/07/15	7.1	29.64	5	29.61	29.53	2.1	19,020	0.01%
2020/07/14	15	29.68	6	29.66	29.58	9	19,474	0.05%
2020/07/13	2	29.67	3	29.66	29.65	-1	19,664	-0.01%
2020/07/10	10.1	29.57	19.4	29.62	29.52	-9.3	20,111	-0.05%
2020/07/09	5	29.89	17	29.92	29.74	-12	20,149	-0.06%
2020/07/08	5.1	29.73	119	29.69	29.72	-113.9	20,104	-0.57%	大賣/鉅額交易
2020/07/07	15.1	29.58	29	29.70	29.43	-13.9	19,758	-0.07%
2020/07/06	1.3	29.78	28	29.74	29.83	-26.7	19,831	-0.13%
2020/07/03	4	29.34	34.2	29.34	29.33	-30.2	19,848	-0.15%
2020/07/02	2	29.07	32.7	29.03	29.09	-30.7	19,919	-0.15%
2020/07/01	3	28.79	38.7	28.84	28.79	-35.7	19,835	-0.18%
2020/06/30	1	28.56	10	28.56	28.56	-9	19,720	-0.05%
2020/06/29	11	28.47	7	28.51	28.51	4	19,944	0.02%
2020/06/24	2	28.56	14.2	28.55	28.54	-12.2	20,125	-0.06%
2020/06/23	0	0.00	15	28.56	28.54	-15	20,752	-0.07%
2020/06/22	8	28.50	15	28.48	28.48	-7	21,173	-0.03%
2020/06/19	0	0.00	2	28.60	28.56	-2	21,935	-0.01%
2020/06/18	3	28.44	10	28.52	28.55	-7	22,217	-0.03%
2020/06/17	6	28.41	8	28.46	28.46	-2	22,778	-0.01%
2020/06/16	3	28.40	16	28.40	28.45	-13	23,966	-0.05%
2020/06/15	18	28.23	23	28.28	28.13	-5	25,896	-0.02%
2020/06/12	33	27.96	16	27.91	28.29	17	26,870	0.06%
2020/06/11	22.2	28.66	27.4	28.80	28.43	-5.2	28,066	-0.02%
2020/06/10	3	28.86	22	28.88	28.86	-19	29,208	-0.07%
2020/06/09	19.1	28.85	17	28.84	28.84	2.1	31,585	0.01%
2020/06/08	15	28.87	44.4	28.89	28.88	-29.4	33,932	-0.09%
2020/06/05	1.2	28.82	34	28.80	28.80	-32.8	34,209	-0.10%
2020/06/04	6	28.64	58	28.66	28.67	-52	34,954	-0.15%
2020/06/03	8	28.37	41	28.46	28.48	-33	36,194	-0.09%
2020/06/02	0.1	28.18	21	28.20	28.17	-20.9	36,074	-0.06%
2020/06/01	1	27.87	35.4	28.01	28.05	-34.4	36,099	-0.10%
2020/05/29	8	27.80	3.2	27.82	27.86	4.8	36,125	0.01%
2020/05/28	9	27.89	7	27.99	27.90	2	36,417	0.01%
2020/05/27	7	27.84	15	27.90	27.85	-8	36,930	-0.02%
2020/05/26	4	27.78	47	27.79	27.82	-43	37,686	-0.11%
2020/05/25	110	27.42	7	27.44	27.50	103	37,769	0.27%	大買/鉅額交易
2020/05/22	9	27.50	5	27.59	27.45	4	37,724	0.01%
2020/05/21	11	27.62	11	27.63	27.63	0	37,673	0.00%
2020/05/20	20	27.52	6.2	27.49	27.48	13.8	37,414	0.04%
2020/05/19	7.3	27.44	10.2	27.42	27.43	-3	37,371	-0.01%
2020/05/18	17	27.26	1.4	27.33	27.25	15.6	37,373	0.04%
2020/05/15	9	27.45	17	27.46	27.43	-8	37,286	-0.02%
2020/05/14	24.1	27.55	13	27.50	27.48	11.1	37,309	0.03%
2020/05/13	10	27.50	17.7	27.61	27.75	-7.7	37,221	-0.02%
2020/05/12	9	27.56	7	27.56	27.55	2	37,202	0.01%
2020/05/11	11.2	27.66	27	27.67	27.66	-15.8	37,225	-0.04%
2020/05/08	2	27.52	5.1	27.52	27.50	-3.1	37,125	-0.01%
2020/05/07	3	27.29	10	27.46	27.40	-7	37,179	-0.02%
2020/05/06	19	27.25	12	27.30	27.32	7	37,098	0.02%
2020/05/05	21.1	27.26	21	27.35	27.33	0.1	37,146	0.00%
2020/05/04	26	26.97	31	27.02	27.09	-5	37,105	-0.01%
2020/04/30	27.5	27.35	31	27.41	27.46	-3.5	36,925	-0.01%
2020/04/29	0.1	27.08	18	27.07	27.07	-18	37,079	-0.05%
2020/04/28	14.1	26.86	48	26.90	26.91	-33.9	37,392	-0.09%
2020/04/27	8.1	26.61	57.5	26.73	26.79	-49.5	39,171	-0.13%
2020/04/24	8.6	26.31	18.1	26.33	26.33	-9.5	38,889	-0.02%
2020/04/23	9.1	26.37	16	26.37	26.34	-7	38,981	-0.02%
2020/04/22	19	25.84	22	26.05	26.23	-3	38,900	-0.01%
2020/04/21	45	26.20	7	26.16	26.10	38	38,703	0.10%
2020/04/20	19.2	26.49	6	26.57	26.60	13.2	38,276	0.03%
2020/04/17	47	26.65	37.2	26.62	26.50	9.8	38,143	0.03%
2020/04/16	18.2	26.32	8	26.36	26.44	10.2	37,641	0.03%
2020/04/15	17	26.37	33	26.39	26.47	-16	37,489	-0.04%
2020/04/14	6.2	25.98	12	25.95	26.05	-5.8	37,155	-0.02%
2020/04/13	21.2	25.67	25.2	25.72	25.68	-3.9	37,244	-0.01%
2020/04/10	8	25.67	5	25.70	25.73	3	37,181	0.01%
2020/04/09	27	25.70	7	25.89	25.65	20	37,221	0.05%
2020/04/08	3	25.48	18	25.50	25.77	-15	36,867	-0.04%
2020/04/07	44	25.19	25	25.19	25.22	19	36,353	0.05%
2020/04/06	19	24.68	3	24.73	24.84	16	36,110	0.04%
2020/04/01	14.2	24.50	6	24.51	24.52	8.2	35,797	0.02%
2020/03/31	24	24.49	17	24.47	24.49	7	35,582	0.02%
2020/03/30	29	23.96	20	24.14	24.32	9	35,350	0.03%
2020/03/27	44.3	24.56	79	24.63	24.35	-34.7	35,016	-0.10%
2020/03/26	39	24.09	57	24.11	24.26	-18	34,321	-0.05%
2020/03/25	49	24.26	39	24.28	24.09	10	33,888	0.03%
2020/03/24	28.1	23.40	43	23.33	23.38	-14.9	33,068	-0.05%
2020/03/23	86	22.55	31	22.47	22.49	55	32,600	0.17%
2020/03/20	136	23.09	59	22.95	23.28	77	31,861	0.24%	大買/
2020/03/19	215.2	22.03	106	21.91	21.85	109.2	30,566	0.36%	大買/大賣/鉅額交易
2020/03/18	87	23.53	16	23.69	23.29	71	28,445	0.25%
2020/03/17	129.8	23.73	61	23.77	23.67	68.8	27,264	0.25%	大買/
2020/03/16	141.6	24.82	17	24.65	24.41	124.6	25,639	0.49%	大買/鉅額交易
2020/03/13	208.1	24.27	90	24.33	25.29	118.1	24,153	0.49%	大買/鉅額交易
2020/03/12	220.7	26.06	18	25.99	25.93	202.7	21,637	0.94%	大買/鉅額交易
2020/03/11	57.1	27.05	5	27.33	26.97	52.1	19,241	0.27%
2020/03/10	70.3	26.93	10	26.97	27.25	60.3	18,794	0.32%
2020/03/09	95.4	27.34	5	27.29	27.25	90.4	17,707	0.51%
2020/03/06	27	27.86	1	27.88	27.88	26	16,214	0.16%
2020/03/05	2.2	28.08	4	28.06	28.10	-1.8	16,065	-0.01%
2020/03/04	23	27.80	1.5	27.89	27.86	21.5	16,235	0.13%
2020/03/03	18	28.01	1	28.15	27.93	17	15,926	0.11%
2020/03/02	25.1	27.55	7	27.66	27.75	18.1	15,541	0.12%
2020/02/27	37.1	27.94	5	28.08	27.90	32.1	14,821	0.22%
2020/02/26	10	28.37	0	0.00	28.30	10	13,985	0.07%
2020/02/25	6	28.55	20	28.65	28.67	-14	13,480	-0.10%
2020/02/24	16	28.66	6	28.70	28.70	10	13,484	0.07%
2020/02/21	7.2	28.87	6	28.88	28.90	1.2	13,361	0.01%
2020/02/20	8	28.96	9	29.02	28.93	-1	13,388	-0.01%
2020/02/19	18	28.91	7	28.89	28.96	11	13,416	0.08%
2020/02/18	19	28.78	9.3	28.78	28.80	9.7	13,342	0.07%
2020/02/17	6	28.74	0	0.00	28.80	6	13,204	0.05%
2020/02/14	4	28.75	5	28.76	28.79	-1	13,043	-0.01%
2020/02/13	10	28.68	12	28.68	28.64	-2	12,980	-0.02%
2020/02/12	4	28.49	7	28.40	28.56	-3	13,444	-0.02%
2020/02/11	6	28.29	23.7	28.26	28.34	-17.7	13,351	-0.13%
2020/02/10	7	28.01	0	0.00	28.14	7	13,445	0.05%
2020/02/07	19	28.27	11	28.26	28.23	8	13,453	0.06%
2020/02/06	13	28.24	23	28.28	28.44	-10	13,474	-0.07%
2020/02/05	8	28.11	5	28.10	28.08	3	13,426	0.02%
2020/02/04	25	27.87	15	28.00	28.12	10	13,381	0.07%
2020/02/03	56	27.18	7	27.59	27.74	49	13,397	0.37%
2020/01/31	30.5	27.89	8	27.90	27.92	22.5	12,821	0.18%
2020/01/30	153	27.75	10	27.75	27.70	143	12,492	1.14%	大買/鉅額交易
2020/01/20	10	29.20	11	29.19	29.19	-1	10,664	-0.01%
2020/01/17	22.1	29.17	1	29.13	29.16	21.1	10,913	0.19%
2020/01/16	3	29.11	8.8	29.10	29.10	-5.8	11,189	-0.05%
2020/01/15	2	29.03	3	29.02	29.01	-1	12,641	-0.01%
2020/01/14	11	28.99	2	28.99	29.02	9	13,051	0.07%
2020/01/13	1	28.82	7	28.81	28.84	-6	13,473	-0.04%
2020/01/10	4.1	28.71	1	28.71	28.69	3.1	13,569	0.02%
2020/01/09	2	28.71	1	28.67	28.70	1	13,606	0.01%
2020/01/08	20.1	28.43	12	28.44	28.50	8.1	13,583	0.06%
2020/01/07	22	28.57	6.3	28.61	28.69	15.7	13,478	0.12%
2020/01/06	6	29.04	0	0.00	28.96	6	13,221	0.05%
2020/01/03	3	29.09	12	29.18	29.18	-9	13,373	-0.07%
2020/01/02	0	0.00	19	29.07	29.09	-19	13,410	-0.14%
2019/12/31	0	0.00	9	28.99	28.97	-9	13,889	-0.06%
2019/12/30	0	0.00	14	29.01	29.00	-14	13,762	-0.10%
2019/12/27	0	0.00	6	28.91	28.90	-6	13,551	-0.04%
2019/12/26	1	28.81	3	28.91	28.86	-2	13,505	-0.01%
2019/12/25	3	28.91	12	28.88	28.83	-9	13,511	-0.07%
2019/12/24	0	0.00	22	28.76	28.74	-22	13,535	-0.16%
2019/12/23	13	28.72	1	28.79	28.72	12	13,547	0.09%
2019/12/20	2	28.81	0.2	28.81	28.80	1.8	13,527	0.01%
2019/12/19	4	28.74	11	28.85	28.69	-7	13,545	-0.05%
2019/12/18	0	0.00	36	28.76	28.77	-36	13,651	-0.26%
2019/12/17	5	28.64	15	28.67	28.71	-10	13,549	-0.07%
2019/12/16	4	28.54	9.2	28.57	28.57	-5.2	13,469	-0.04%
2019/12/12	11	28.30	4.7	28.31	28.31	6.3	13,384	0.05%
2019/12/11	0	0.00	10	28.20	28.21	-10	13,328	-0.08%
2019/12/10	0	0.00	16	28.15	28.14	-16	13,446	-0.12%
2019/12/09	1.2	28.21	9	28.21	28.21	-7.8	13,528	-0.06%
2019/12/06	9	28.16	13	28.14	28.13	-4	13,516	-0.03%
2019/12/05	1	28.02	0	0.00	28.03	1	13,450	0.01%
2019/12/04	9	27.85	6	27.81	27.88	3	13,511	0.02%
2019/12/03	6	27.94	0	0.00	27.92	6	13,692	0.04%
2019/12/02	16	27.62	0	0.00	27.65	16	13,797	0.12%
2019/11/29	33	27.78	6	27.80	27.75	27	13,635	0.20%
2019/11/28	3	28.02	1	28.01	28.03	2	13,452	0.01%
2019/11/27	5	28.05	1	28.03	28.04	4	13,666	0.03%
2019/11/26	1	28.05	1	28.05	28.06	0	13,631	0.00%
2019/11/25	6.1	27.99	1	28.05	27.99	5.1	13,586	0.04%
2019/11/22	17	28.00	34	28.02	28.01	-17	13,516	-0.13%
2019/11/21	6	27.87	1	27.97	28.00	5	13,703	0.04%
2019/11/20	3.5	28.09	1	28.08	28.09	2.5	13,558	0.02%
2019/11/19	1	28.12	8	28.09	28.14	-7	13,536	-0.05%
2019/11/18	2.1	27.98	3	28.00	28.05	-0.9	13,457	-0.01%
2019/11/15	14	27.85	1	27.85	27.88	13	13,347	0.10%
2019/11/14	2	27.81	0	0.00	27.83	2	13,300	0.02%
2019/11/13	6	27.73	12	27.75	27.79	-6	13,284	-0.05%
2019/11/12	1.2	27.73	0	0.00	27.74	1.2	13,309	0.01%
2019/11/11	77.1	27.54	9	27.52	27.50	68.1	13,273	0.51%
2019/11/08	4.2	27.84	1	27.88	27.88	3.2	12,640	0.03%
2019/11/07	20.5	27.77	10	27.76	27.80	10.5	12,608	0.08%
2019/11/06	32.1	27.91	3	27.91	27.93	29.1	12,524	0.23%
2019/11/05	25	28.02	7	28.02	28.03	18	12,445	0.14%
2019/11/04	1	27.82	2	27.82	27.84	-1	12,571	-0.01%
2019/11/01	23	27.57	4	27.55	27.63	19	12,668	0.15%
2019/10/31	6.1	27.61	2	27.59	27.58	4.1	12,802	0.03%
2019/10/30	13	27.62	2	27.61	27.65	11	12,593	0.09%
2019/10/29	46	27.66	6	27.64	27.62	40	12,476	0.32%
2019/10/28	7	27.69	1	27.68	27.70	6	12,149	0.05%
2019/10/25	34	27.65	3	27.70	27.60	31	11,944	0.26%
2019/10/24	44	27.61	0	0.00	27.65	44	11,625	0.38%
2019/10/23	85	27.49	11	27.44	27.54	74	11,355	0.65%
2019/10/22	8	29.00	12	29.02	29.03	-4	9,885	-0.04%
2019/10/21	41	28.93	17	28.93	28.95	24	9,478	0.25%
2019/10/18	44	28.80	1	28.80	28.82	43	8,991	0.48%
2019/10/17	4	28.59	3	28.63	28.70	1	8,831	0.01%
2019/10/16	14	28.50	12	28.50	28.51	2	8,735	0.02%
2019/10/15	11	28.45	0	0.00	28.45	11	8,666	0.13%
2019/10/14	66	28.52	8.7	28.55	28.52	57.3	8,593	0.67%
2019/10/09	21	28.30	2	28.30	28.28	19	8,581	0.22%
2019/10/08	55	28.45	0	0.00	28.44	55	8,493	0.65%
2019/10/07	36	28.42	3	28.46	28.42	33	8,511	0.39%
2019/10/03	7	28.01	0	0.00	28.12	7	7,926	0.09%
2019/10/02	2	28.17	6.7	28.16	28.17	-4.7	7,930	-0.06%
2019/10/01	2	28.15	0	0.00	28.18	2	8,004	0.02%
2019/09/27	6	27.91	0	0.00	27.88	6	7,986	0.08%
2019/09/26	0	0.00	2	28.29	28.15	-2	7,928	-0.03%
2019/09/25	4	28.21	1	28.20	28.20	3	7,983	0.04%
2019/09/24	4	28.32	3.1	28.25	28.33	0.9	8,100	0.01%
2019/09/23	1	28.13	6.7	28.11	28.12	-5.7	8,000	-0.07%
2019/09/20	0	0.00	5	27.99	27.98	-5	7,850	-0.06%
2019/09/19	2	27.98	10	27.98	27.97	-8	7,861	-0.10%
2019/09/18	1	28.03	4	28.03	28.05	-3	7,862	-0.04%
2019/09/17	1	27.99	7	28.00	28.00	-6	7,859	-0.08%
2019/09/16	3	27.96	9	27.96	27.94	-6	7,809	-0.08%
2019/09/12	6	27.98	1	27.94	27.92	5	7,861	0.06%
2019/09/11	6	27.88	19	27.88	27.81	-13	7,833	-0.17%
2019/09/10	1	27.73	2	27.78	27.74	-1	7,725	-0.01%
2019/09/09	4	27.87	7	27.78	27.77	-3	7,727	-0.04%
2019/09/06	2.3	27.86	10.2	27.86	27.83	-7.9	7,701	-0.10%
2019/09/05	1	27.73	3.5	27.72	27.71	-2.5	7,572	-0.03%
2019/09/04	1	27.48	7	27.50	27.54	-6	7,409	-0.08%
2019/09/03	0.1	27.41	1	27.50	27.40	-0.9	7,314	-0.01%
2019/09/02	0	0.00	12	27.42	27.44	-12	7,237	-0.17%
2019/08/30	1	27.17	11	27.25	27.25	-10	7,220	-0.14%
2019/08/28	2	26.98	0	0.00	26.97	2	7,116	0.03%
2019/08/27	7	26.98	0	0.00	26.96	7	7,234	0.10%
2019/08/26	6	26.81	3	26.85	26.88	3	7,350	0.04%
2019/08/23	3	27.02	1	27.03	27.02	2	7,298	0.03%
2019/08/22	0	0.00	1	27.10	27.02	-1	7,477	-0.01%
2019/08/21	1	27.10	4	27.07	27.05	-3	7,546	-0.04%
2019/08/20	0.1	27.10	0	0.00	27.07	0.1	7,787	0.00%
2019/08/19	1	27.01	4	27.00	27.03	-3	8,017	-0.04%
2019/08/16	8	26.91	1	26.88	26.95	7	8,497	0.08%
2019/08/15	4	26.55	9	26.70	26.82	-5	8,632	-0.06%
2019/08/14	6	26.96	2	26.98	26.93	4	8,821	0.05%
2019/08/13	7	26.75	1	26.76	26.76	6	9,037	0.07%
2019/08/12	2	26.72	23	26.84	26.90	-21	9,379	-0.22%
2019/08/08	8	26.59	1	26.56	26.56	7	9,580	0.07%
2019/08/07	6	26.49	10	26.56	26.43	-4	9,640	-0.04%
2019/08/06	31	26.27	2	26.21	26.52	29	9,836	0.29%
2019/08/05	8	26.69	0	0.00	26.60	8	9,910	0.08%
2019/08/02	11	26.85	2	26.85	26.85	9	9,881	0.09%
2019/08/01	1	27.15	1	27.06	27.10	0	9,867	0.00%
2019/07/31	4	27.14	1	27.13	27.20	3	9,844	0.03%
2019/07/30	2	27.39	3	27.28	27.29	-1	9,832	-0.01%
2019/07/29	10	27.36	2	27.40	27.37	8	9,985	0.08%
2019/07/26	0.1	27.44	4	27.40	27.40	-3.9	10,002	-0.04%
2019/07/25	2	27.36	5	27.41	27.47	-3	9,973	-0.03%
2019/07/24	4	27.24	8.9	27.32	27.28	-4.9	9,839	-0.05%
2019/07/23	0	0.00	4	27.24	27.24	-4	9,743	-0.04%
2019/07/22	0	0.00	5	27.08	27.11	-5	9,640	-0.05%
2019/07/19	4	27.13	1	27.13	27.06	3	9,632	0.03%
2019/07/18	2	27.09	0	0.00	27.06	2	9,668	0.02%
2019/07/17	2	27.14	3	27.16	27.14	-1	9,614	-0.01%
2019/07/16	1	27.25	15	27.28	27.26	-14	9,616	-0.15%
2019/07/15	4	27.20	24	27.17	27.21	-20	9,580	-0.21%
2019/07/12	0	0.00	8	27.23	27.16	-8	9,519	-0.08%
2019/07/11	0	0.00	11	27.16	27.11	-11	9,417	-0.12%
2019/07/10	2	26.90	12	26.91	26.95	-10	9,359	-0.11%
2019/07/09	2	26.87	1	26.87	26.87	1	9,354	0.01%
2019/07/08	5	26.91	2	26.94	26.96	3	9,386	0.03%
2019/07/05	1	26.98	11.3	26.99	26.99	-10.3	9,410	-0.11%
2019/07/04	0	0.00	7	26.94	26.93	-7	9,405	-0.07%
2019/07/03	4	26.83	11	26.85	26.78	-7	9,587	-0.07%
2019/07/02	5	26.90	1	26.98	26.96	4	9,637	0.04%
2019/07/01	17	26.93	5.8	26.94	26.95	11.2	9,701	0.12%
2019/06/28	2	26.60	4	26.59	26.59	-2	9,568	-0.02%
2019/06/27	5	26.61	7.6	26.64	26.61	-2.6	9,642	-0.03%
2019/06/26	16	26.42	0	0.00	26.43	16	9,628	0.17%
2019/06/25	2	26.52	5	26.54	26.47	-3	9,602	-0.03%
2019/06/24	0	0.00	10	26.51	26.60	-10	9,553	-0.10%
2019/06/21	8	26.61	3	26.65	26.52	5	9,504	0.05%
2019/06/20	11	26.58	9	26.60	26.61	2	9,474	0.02%
2019/06/19	5	26.35	3	26.36	26.47	2	9,490	0.02%
2019/06/18	2	26.06	0	0.00	26.06	2	9,486	0.02%
2019/06/17	3	26.04	0	0.00	26.05	3	9,491	0.03%
2019/06/14	2	25.99	0	0.00	25.99	2	9,618	0.02%
2019/06/13	0	0.00	6	26.00	26.01	-6	9,632	-0.06%
2019/06/12	2	26.01	12	26.06	26.10	-10	9,561	-0.10%
2019/06/11	2	26.03	3	26.01	26.04	-1	9,520	-0.01%
2019/06/10	0	0.00	4	25.92	25.99	-4	9,429	-0.04%
2019/06/06	8	25.68	0	0.00	25.69	8	9,425	0.08%
2019/06/05	2	25.83	4	25.89	25.81	-2	9,293	-0.02%
2019/06/04	2	25.78	1	25.90	25.76	1	9,308	0.01%
2019/06/03	13	25.81	0	0.00	25.84	13	9,261	0.14%
2019/05/31	17	25.78	2	25.90	25.94	15	9,166	0.16%
2019/05/30	3	25.52	0	0.00	25.58	3	9,109	0.03%
2019/05/29	17.3	25.35	0	0.00	25.39	17.3	9,105	0.19%
2019/05/28	9	25.45	0	0.00	25.50	9	9,002	0.10%
2019/05/27	13	25.45	0	0.00	25.45	13	9,012	0.14%
2019/05/24	19	25.46	2	25.51	25.44	17	8,978	0.19%
2019/05/23	28.7	25.48	2	25.43	25.44	26.7	8,938	0.30%
2019/05/22	10	25.83	0	0.00	25.79	10	8,554	0.12%
2019/05/21	7	25.68	9	25.67	25.76	-2	8,558	-0.02%
2019/05/20	12	25.68	2	25.73	25.70	10	8,317	0.12%
2019/05/17	17.5	25.75	7	25.71	25.70	10.5	8,142	0.13%
2019/05/16	18.7	26.08	0	0.00	25.92	18.7	7,872	0.24%
2019/05/15	12	26.15	1	26.12	26.18	11	7,697	0.14%
2019/05/14	16	25.88	14	25.92	26.07	2	7,656	0.03%
2019/05/13	16	26.23	7	26.18	26.09	9	7,409	0.12%
2019/05/10	7	26.62	1	26.55	26.55	6	7,083	0.08%
2019/05/09	3	26.96	1	26.80	26.74	2	6,862	0.03%
2019/05/07	2	27.22	0	0.00	27.26	2	6,768	0.03%
2019/05/06	8	27.14	1	27.11	27.08	7	6,968	0.10%
2019/05/03	2	27.50	0	0.00	27.56	2	6,823	0.03%
2019/05/02	0	0.00	52	27.40	27.40	-52	6,805	-0.76%
2019/04/30	6	27.23	1	27.28	27.35	5	6,847	0.07%
2019/04/29	5	27.53	1.7	27.39	27.35	3.3	6,855	0.05%
2019/04/26	3	27.50	10	27.50	27.52	-7	6,893	-0.10%
2019/04/25	1	27.62	2	27.63	27.65	-1	6,895	-0.01%
2019/04/24	1	27.51	6	27.55	27.57	-5	6,904	-0.07%
2019/04/23	0	0.00	2	27.34	27.36	-2	6,843	-0.03%
2019/04/22	3	27.44	3	27.45	27.41	0	6,833	0.00%
2019/04/19	0	0.00	9	27.36	27.35	-9	6,797	-0.13%
2019/04/18	3	27.31	4	27.34	27.14	-1	6,739	-0.01%
2019/04/17	3	27.45	6	27.40	27.44	-3	6,701	-0.04%
2019/04/16	0	0.00	7	27.21	27.25	-7	6,569	-0.11%
2019/04/15	6	26.98	0	27.01	26.99	6	6,395	0.09%
2019/04/12	2.1	26.80	22	26.89	26.76	-19.9	6,639	-0.30%
2019/04/11	5	26.93	9.5	26.94	26.89	-4.5	6,849	-0.07%
2019/04/10	3	26.96	5	26.94	26.97	-2	6,895	-0.03%
2019/04/09	1	26.96	5	27.00	27.02	-4	6,835	-0.06%
2019/04/08	0	0.00	12.2	26.93	26.93	-12.2	6,633	-0.18%
2019/04/03	1	26.72	30	26.73	26.73	-29	6,721	-0.43%
2019/04/02	0	0.00	3	26.62	26.58	-3	6,770	-0.04%
2019/04/01	1	26.56	5	26.55	26.51	-4	6,747	-0.06%
2019/03/29	0	0.00	4	26.40	26.40	-4	6,645	-0.06%
2019/03/27	0	0.00	3	26.29	26.28	-3	6,599	-0.05%
2019/03/25	8	26.09	0	0.00	26.10	8	6,812	0.12%
2019/03/22	4	26.37	1	26.37	26.37	3	6,765	0.04%
2019/03/21	1	26.34	19.2	26.32	26.37	-18.2	6,637	-0.27%
2019/03/20	7	26.19	5.4	26.20	26.20	1.6	6,477	0.02%
2019/03/19	2	26.22	6	26.24	26.22	-4	6,474	-0.06%
2019/03/18	1	26.04	5	26.08	26.13	-4	6,282	-0.06%
2019/03/15	5	25.91	0.3	25.99	25.91	4.7	6,315	0.07%
2019/03/14	9	25.91	0.1	25.99	25.91	8.9	6,297	0.14%
2019/03/13	9	25.98	1	26.00	25.98	8	6,393	0.13%
2019/03/12	0.6	26.05	4	26.05	26.01	-3.5	6,406	-0.05%
2019/03/11	5	25.85	0	0.00	25.89	5	6,398	0.08%
2019/03/08	3	25.81	1	25.83	25.84	2	6,486	0.03%
2019/03/07	0	0.00	1	26.10	25.98	-1	6,446	-0.02%
2019/03/06	1	26.07	20	26.08	26.08	-19	6,448	-0.29%
2019/03/05	2	26.01	6	25.98	26.00	-4	6,424	-0.06%
2019/03/04	6	26.03	5	26.04	26.12	1	6,359	0.02%
2019/02/27	13	25.99	6	25.97	25.96	7	6,190	0.11%
2019/02/26	8	26.24	27	26.21	26.18	-19	6,134	-0.31%
2019/02/25	2	26.08	39	26.11	26.13	-37	6,036	-0.61%
2019/02/22	1	25.86	17.1	25.87	25.90	-16.1	5,846	-0.28%
2019/02/21	1	25.83	4	25.81	25.84	-3	5,647	-0.05%
2019/02/20	0	0.00	32.1	25.70	25.74	-32.1	5,522	-0.58%
2019/02/19	2	25.52	1	25.55	25.52	1	5,357	0.02%
2019/02/18	1	25.50	2	25.50	25.52	-1	5,339	-0.02%
2019/02/15	1	25.43	4	25.44	25.39	-3	5,279	-0.06%
2019/02/14	1	25.42	34	25.46	25.43	-33	5,240	-0.63%
2019/02/13	0	0.00	12	25.36	25.42	-12	5,182	-0.23%
2019/02/12	0	0.00	3	25.21	25.26	-3	5,100	-0.06%
2019/02/11	9	24.98	1	25.07	24.99	8	4,965	0.16%
2019/01/30	17	24.95	4	24.99	24.92	13	4,909	0.26%
2019/01/29	31.3	24.88	31	24.86	24.89	0.3	4,913	0.01%
2019/01/28	2	25.04	1	25.07	25.01	1	4,903	0.02%
2019/01/25	2	24.86	8	24.84	24.90	-6	4,787	-0.13%
2019/01/24	4	24.57	9	24.58	24.55	-5	4,632	-0.11%
2019/01/23	3	24.41	2	24.38	24.44	1	4,651	0.02%
2019/01/22	6.2	24.49	0	0.00	24.50	6.2	4,706	0.13%
2019/01/21	2.3	24.55	7	24.56	24.51	-4.7	4,849	-0.10%
2019/01/18	3	24.40	12	24.40	24.39	-9	5,011	-0.18%
2019/01/16	0	0.00	1	24.19	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	16.9	24.08	24.13	-16.9	6,020	-0.28%
2019/01/14	3	24.03	2	23.98	23.99	1	6,153	0.02%
2019/01/11	5	24.08	2	24.09	24.04	3	6,239	0.05%
2019/01/10	3	24.01	9	24.00	24.01	-6	6,289	-0.10%
2019/01/09	2	24.00	0	0.00	24.05	2	6,401	0.03%
2019/01/08	1	23.74	1	23.75	23.79	0	6,461	0.00%
2019/01/07	1	23.67	0	0.00	23.73	1	6,725	0.01%
2019/01/04	13.2	23.27	1	23.37	23.40	12.2	7,051	0.17%
2019/01/03	15	23.66	0	0.00	23.59	15	7,909	0.19%
2019/01/02	4	23.87	1	24.04	23.83	3	8,005	0.04%
2018/12/27	2.1	23.95	0	0.00	23.91	2.1	8,621	0.02%
2018/12/26	15.1	23.79	0	0.00	23.72	15.1	8,759	0.17%
2018/12/25	20	23.89	0	0.00	23.97	20	8,686	0.23%
2018/12/24	1	24.15	0	0.00	24.18	1	8,487	0.01%
2018/12/22	0.1	24.20	0	0.00	24.17	0.1	8,472	0.00%
2018/12/21	2	24.05	0	0.00	24.14	2	8,473	0.02%
2018/12/20	1	24.10	0	0.00	24.13	1	8,454	0.01%
2018/12/18	12	24.02	0	0.00	24.03	12	8,463	0.14%
2018/12/17	0	0.00	1	24.34	24.31	-1	8,215	-0.01%
2018/12/14	1	24.30	0	0.00	24.31	1	8,178	0.01%
2018/12/12	0	0.00	1	24.31	24.32	-1	8,220	-0.01%
2018/12/11	4	24.15	0	0.00	24.18	4	8,275	0.05%
2018/12/10	2	24.11	0	0.00	24.07	2	8,351	0.02%
2018/12/06	8	24.23	0	0.00	24.19	8	8,290	0.10%
2018/12/04	2	24.88	0	0.00	24.82	2	8,447	0.02%
2018/12/03	0	0.00	4	24.78	24.89	-4	8,500	-0.05%
2018/11/30	2	24.44	3	24.45	24.46	-1	8,381	-0.01%
2018/11/29	0	0.00	1	24.44	24.38	-1	8,342	-0.01%
2018/11/28	1	24.16	0	0.00	24.27	1	8,290	0.01%
2018/11/27	4	24.04	0	0.00	24.10	4	8,278	0.05%
2018/11/26	1	24.03	0	0.00	24.11	1	8,272	0.01%
2018/11/23	34.2	23.91	2	23.94	23.94	32.2	8,256	0.39%
2018/11/22	2	24.00	0	0.00	23.98	2	8,224	0.02%
2018/11/21	5	24.04	0	0.00	24.14	5	8,179	0.06%
2018/11/20	4	24.25	0	0.00	24.17	4	8,126	0.05%
2018/11/19	8.1	24.40	1	24.34	24.40	7.1	8,079	0.09%
2018/11/16	0	0.00	11	24.28	24.29	-11	8,055	-0.14%
2018/11/15	1	24.16	0	0.00	24.22	1	8,043	0.01%
2018/11/13	10.2	23.89	0	0.00	24.12	10.2	8,005	0.13%
2018/11/12	1.1	24.23	0	0.00	24.18	1.1	7,914	0.01%
2018/11/09	4	24.15	1	24.26	24.21	3	7,901	0.04%
2018/11/08	2	24.38	0	0.00	24.37	2	7,862	0.03%
2018/11/07	0	0.00	3	24.20	24.21	-3	7,823	-0.04%
2018/11/06	3	24.07	0	0.00	24.08	3	7,809	0.04%
2018/11/05	1	24.12	0	0.00	24.18	1	7,756	0.01%
2018/11/02	8	24.11	1	24.20	24.18	7	7,715	0.09%
2018/11/01	3	24.05	0	0.00	24.08	3	7,680	0.04%
2018/10/31	0	0.00	3	23.72	23.78	-3	7,620	-0.04%
2018/10/30	1	23.39	0	0.00	23.42	1	7,572	0.01%
2018/10/29	12	23.39	6	23.36	23.34	6	7,528	0.08%
2018/10/26	33.2	23.51	0	0.00	23.43	33.2	7,385	0.45%
2018/10/25	28.1	23.55	3	23.61	23.59	25.1	7,185	0.35%
2018/10/24	13.1	24.04	5	23.98	24.12	8.1	6,901	0.12%
2018/10/23	47.1	24.14	4	24.16	24.13	43.1	6,812	0.63%
2018/10/22	3	25.69	0	0.00	25.81	3	6,360	0.05%
2018/10/19	0	0.00	2	25.51	25.55	-2	6,251	-0.03%
2018/10/18	10	25.48	0	0.00	25.54	10	6,234	0.16%
2018/10/17	2	25.69	0	0.00	25.51	2	6,223	0.03%
2018/10/16	4	25.28	0	0.00	25.39	4	6,122	0.07%
2018/10/15	12	25.17	6	25.16	25.18	6	5,996	0.10%
2018/10/12	14	24.94	21	25.10	25.26	-7	5,746	-0.12%
2018/10/11	69	24.96	3	24.91	24.91	66	5,427	1.22%
2018/10/09	16	26.29	0	0.00	26.34	16	4,295	0.37%
2018/10/08	37	26.43	0	0.00	26.70	37	3,944	0.94%
2018/10/05	27	26.41	0	0.00	26.43	27	3,543	0.76%
2018/10/04	20	26.73	3	26.77	26.78	17	3,174	0.54%
2018/10/03	4	26.98	2	26.97	26.97	2	3,010	0.07%
2018/10/02	5	27.19	8	27.19	27.20	-3	2,889	-0.10%
2018/10/01	3	27.34	2	27.31	27.32	1	2,885	0.03%
2018/09/28	3	27.26	4	27.25	27.28	-1	2,983	-0.03%
2018/09/27	1	27.37	2	27.33	27.33	-1	3,070	-0.03%
2018/09/26	2	27.37	0	0.00	27.40	2	3,083	0.06%
2018/09/25	5	27.44	0	0.00	27.49	5	3,115	0.16%
2018/09/20	0	0.00	3	27.40	27.40	-3	3,130	-0.10%
2018/09/18	1	27.34	0	0.00	27.40	1	3,280	0.03%
2018/09/17	7	27.51	0	0.00	27.46	7	3,338	0.21%
2018/09/14	5	27.15	9	27.09	27.40	-4	3,392	-0.12%
2018/09/13	2	26.88	0	0.00	26.92	2	3,354	0.06%
2018/09/12	7	26.66	0	0.00	26.74	7	3,327	0.21%
2018/09/11	4	26.68	0	0.00	26.78	4	3,265	0.12%
2018/09/10	19	26.74	0	0.00	26.67	19	3,260	0.58%
2018/09/07	1	27.15	0	0.00	27.19	1	3,011	0.03%
2018/09/06	1	27.40	0	0.00	27.45	1	2,903	0.03%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/08/29	0	0.00	0.7	27.61	27.61	-0.7	3,158	-0.02%
2018/08/28	0	0.00	2	27.48	27.56	-2	3,165	-0.06%
2018/08/23	1	27.27	0	0.00	27.30	1	3,333	0.03%
2018/08/21	0	0.00	2	27.23	27.23	-2	3,464	-0.06%
2018/08/15	1	27.21	0	0.00	27.10	1	3,502	0.03%
2018/08/14	2	27.20	0	0.00	27.38	2	3,522	0.06%
2018/08/10	0	0.00	2	27.55	27.53	-2	3,620	-0.06%
2018/08/08	0	0.00	2	27.67	27.60	-2	3,754	-0.05%
2018/08/06	3	27.38	0	0.00	27.43	3	3,772	0.08%
2018/08/03	0	0.00	4	27.16	27.18	-4	3,769	-0.11%
2018/08/02	1	26.99	22	27.06	27.00	-21	3,725	-0.56%
2018/08/01	0	0.00	3	27.26	27.28	-3	3,656	-0.08%
2018/07/31	0	0.00	17	27.03	27.19	-17	3,629	-0.47%
2018/07/30	4	27.03	5	27.02	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	4	26.87	26.89	-4	3,450	-0.12%
2018/07/26	0	0.00	3	26.58	26.59	-3	3,256	-0.09%
2018/07/25	0	0.00	41	26.43	26.47	-41	3,187	-1.29%
2018/07/24	0	0.00	7	26.32	26.42	-7	3,117	-0.22%
2018/07/20	0	0.00	1	26.20	26.14	-1	3,131	-0.03%
2018/07/18	0	0.00	1	26.21	26.21	-1	3,264	-0.03%
2018/07/17	2	25.93	0	0.00	25.97	2	3,205	0.06%
2018/07/06	1	25.20	0	0.00	25.30	1	3,128	0.03%
2018/07/05	32	25.50	1	25.55	25.31	31	3,045	1.02%
2018/07/04	1	25.50	0	0.00	25.53	1	2,944	0.03%
2018/07/03	8	25.51	0	0.00	25.50	8	2,932	0.27%
2018/06/28	9	25.42	0	0.00	25.40	9	2,842	0.32%
2018/06/27	6	25.66	0	0.00	25.64	6	2,725	0.22%
2018/06/26	10	25.62	0	0.00	25.65	10	2,696	0.37%
2018/06/25	2	25.79	0	0.00	25.78	2	2,557	0.08%
2018/06/22	8	25.91	0	0.00	26.00	8	2,434	0.33%
2018/06/20	5	26.02	1	26.19	26.10	4	2,418	0.17%
2018/06/19	21	26.03	0	0.00	26.20	21	2,416	0.87%
2018/06/11	1	26.67	0	0.00	26.69	1	2,363	0.04%
2018/06/08	0	0.00	1	26.62	26.67	-1	2,313	-0.04%
2018/06/07	0	0.00	1	26.77	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	3	26.75	26.79	-3	2,205	-0.14%
2018/06/04	0	0.00	85	26.60	26.62	-85	2,096	-4.05%
2018/05/31	0	0.00	1	26.18	26.19	-1	2,049	-0.05%
2018/05/30	1	26.03	0	0.00	26.01	1	1,931	0.05%
2018/05/25	0	0.00	1	26.41	26.33	-1	1,789	-0.06%
2018/05/24	0	0.00	34	26.40	26.41	-34	1,850	-1.84%
2018/05/22	0	0.00	1	26.42	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	3	26.36	26.35	-3	1,807	-0.17%
2018/05/18	0	0.00	1	26.26	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	8	26.13	26.06	-8	1,792	-0.45%
2018/05/16	1	25.90	1	25.94	25.93	0	1,694	0.00%
2018/05/15	0	0.00	8	25.75	25.78	-8	1,691	-0.47%
2018/05/14	0	0.00	1	25.75	25.85	-1	1,896	-0.05%
2018/05/11	0	0.00	1	25.60	25.60	-1	1,887	-0.05%
2018/05/10	0	0.00	4	25.49	25.48	-4	1,881	-0.21%
2018/05/08	1	25.40	1	25.48	25.43	0	1,918	0.00%
2018/05/07	1	25.19	0	0.00	25.30	1	1,950	0.05%
2018/05/04	3	25.13	2	25.21	25.20	1	2,064	0.05%
2018/05/03	1	25.17	1	25.25	25.22	0	2,082	0.00%
2018/05/02	0	0.00	10	25.28	25.34	-10	2,167	-0.46%
2018/04/30	2	25.17	0	0.00	25.40	2	2,301	0.09%
2018/04/27	4	25.11	0	0.00	25.15	4	2,318	0.17%
2018/04/26	3	25.15	0	0.00	25.23	3	2,349	0.13%
2018/04/24	1	25.45	0	0.00	25.50	1	2,303	0.04%
2018/04/16	1	25.80	0	0.00	25.98	1	2,506	0.04%
2018/04/12	0	0.00	2	26.10	26.00	-2	2,575	-0.08%
2018/04/11	0	0.00	3	26.06	26.11	-3	2,610	-0.11%
2018/04/03	2	25.91	0	0.00	25.92	2	2,706	0.07%
2018/04/02	0	0.00	1	26.05	26.02	-1	2,730	-0.04%
2018/03/31	1	25.96	0	0.00	25.95	1	2,747	0.04%
2018/03/27	1	26.06	0	0.00	26.08	1	2,735	0.04%
2018/03/26	1	25.98	0	0.00	26.00	1	2,720	0.04%
2018/03/23	11	25.79	1	25.80	25.82	10	2,712	0.37%
2018/03/21	0	0.00	6	26.14	26.17	-6	2,665	-0.23%
2018/03/16	0	0.00	5	26.16	26.16	-5	2,658	-0.19%
2018/03/15	1	26.01	2	26.14	26.11	-1	2,658	-0.04%
2018/03/14	0	0.00	1	26.12	26.08	-1	2,648	-0.04%
2018/03/13	0	0.00	2	26.13	26.17	-2	2,682	-0.07%
2018/03/12	0	0.00	2	26.10	26.10	-2	2,802	-0.07%
2018/03/09	1	26.01	10	26.00	25.93	-9	2,951	-0.30%
2018/03/05	0	0.00	2	25.64	25.63	-2	3,118	-0.06%
2018/03/02	1	25.74	0	0.00	25.76	1	3,122	0.03%
2018/02/27	11	26.00	0	0.00	25.95	11	3,142	0.35%
2018/02/22	1	25.65	7	25.57	25.62	-6	3,096	-0.19%
2018/02/21	0	0.00	3	25.59	25.72	-3	3,099	-0.10%
2018/02/12	0	0.00	2	25.16	25.15	-2	3,108	-0.06%
2018/02/09	4	24.87	0	0.00	25.50	4	3,102	0.13%
2018/02/08	0	0.00	1	25.39	25.50	-1	3,072	-0.03%
2018/02/06	50	25.45	0	0.00	24.99	50	3,135	1.59%
2018/02/05	40	25.80	0	0.00	26.00	40	3,057	1.31%
2018/01/31	0	0.00	4	26.35	26.45	-4	3,123	-0.13%
2018/01/30	0	0.00	1	26.45	26.41	-1	3,101	-0.03%
2018/01/29	0	0.00	48	26.64	26.80	-48	3,093	-1.55%
2018/01/26	0	0.00	2	26.43	26.54	-2	2,996	-0.07%
2018/01/23	0	0.00	7	26.30	26.20	-7	2,797	-0.25%
2018/01/22	1	26.20	1	26.09	26.25	0	2,888	0.00%
2018/01/18	0	0.00	1	26.10	26.02	-1	2,819	-0.04%
2018/01/16	0	0.00	5	25.74	25.80	-5	2,680	-0.19%
2018/01/12	0	0.00	41	25.41	25.54	-41	2,650	-1.55%
2018/01/11	1	25.41	0	0.00	25.41	1	2,600	0.04%
2018/01/10	0	0.00	5	25.35	25.37	-5	2,578	-0.19%
2018/01/09	0	0.00	4	25.50	25.50	-4	2,572	-0.16%
2018/01/08	0	0.00	2	25.55	25.57	-2	2,554	-0.08%
2018/01/05	2	25.40	7	25.44	25.44	-5	2,548	-0.20%
2018/01/04	0	0.00	1.2	25.39	25.41	-1.2	2,536	-0.05%
2018/01/03	0	0.00	3	25.28	25.31	-3	2,543	-0.12%