元大高股息 (0056)-玉山-嘉義券商分點個股進出

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
38.45
漲跌
▲0.10
漲幅
+0.26%
成交量
11,775張
產業
上市
3356人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/03	28	38.61	61.1	38.70	38.45	-33.1	29,694	-0.11%
2024/05/02	12.1	38.24	17.1	38.13	38.35	-5	29,894	-0.02%
2024/04/30	7.9	38.33	15	38.37	38.32	-7.1	29,995	-0.02%
2024/04/29	3.6	38.25	13.1	38.20	38.34	-9.4	30,224	-0.03%
2024/04/26	12.3	37.75	3.7	37.79	37.69	8.7	30,421	0.03%
2024/04/25	132.9	37.50	17.7	37.54	37.51	115.2	30,629	0.38%	大買/鉅額交易
2024/04/24	29.4	37.68	5.4	37.64	37.85	23.9	31,019	0.08%
2024/04/23	38.1	37.13	9	37.15	37.12	29.1	32,830	0.09%
2024/04/22	89.9	37.02	41.3	37.07	36.92	48.7	34,650	0.14%
2024/04/19	264.2	37.30	270.2	37.58	37.27	-6	34,860	-0.02%	大買/大賣/
2024/04/18	120.2	38.14	8.3	38.18	38.18	111.9	33,506	0.33%	大買/鉅額交易
2024/04/17	210.8	38.84	20.2	38.64	38.94	190.6	32,984	0.58%	大買/鉅額交易
2024/04/16	191.7	38.64	59.4	38.63	38.49	132.3	32,116	0.41%	大買/鉅額交易
2024/04/15	227.4	39.72	24.7	39.55	39.62	202.7	30,685	0.66%	大買/鉅額交易
2024/04/12	29.3	39.99	1	39.98	39.98	28.3	30,281	0.09%
2024/04/11	79.9	39.97	23.1	39.96	40.09	56.8	30,433	0.19%
2024/04/10	23.8	40.26	37.4	40.19	40.20	-13.5	30,557	-0.04%
2024/04/09	22.2	39.98	18.5	39.99	39.99	3.7	31,635	0.01%
2024/04/08	66.1	39.82	19.8	39.81	39.92	46.3	31,929	0.15%
2024/04/03	30.8	39.87	8.6	39.89	39.75	22.3	31,830	0.07%
2024/04/02	23.2	39.79	8	39.86	39.88	15.2	31,934	0.05%
2024/04/01	37.6	39.69	3	39.77	39.59	34.6	32,441	0.11%
2024/03/29	34.4	39.71	79.2	39.71	39.86	-44.8	32,753	-0.14%
2024/03/28	36.9	39.65	26	39.56	39.74	10.9	32,919	0.03%
2024/03/27	11.9	39.25	15	39.30	39.55	-3.1	33,013	-0.01%
2024/03/26	96.6	39.21	48	39.42	39.24	48.6	33,076	0.15%
2024/03/25	37.6	39.70	17.9	39.69	39.62	19.7	33,059	0.06%
2024/03/22	38.3	39.80	40.3	39.87	39.80	-2	33,201	-0.01%
2024/03/21	4	39.83	17.3	39.88	39.93	-13.2	33,133	-0.04%
2024/03/20	17.4	39.75	14.1	39.79	39.63	3.4	33,302	0.01%
2024/03/19	35.6	39.52	40.4	39.55	39.70	-4.8	33,682	-0.01%
2024/03/18	13	39.07	48.5	39.12	39.36	-35.5	34,225	-0.10%
2024/03/15	6.2	38.73	58.6	38.83	39.02	-52.3	34,152	-0.15%
2024/03/14	36.8	38.80	6.2	38.73	38.72	30.6	33,922	0.09%
2024/03/13	20.8	39.08	19.1	39.04	39.08	1.6	33,830	0.00%
2024/03/12	1.1	38.72	22.1	38.69	38.99	-21.1	33,698	-0.06%
2024/03/11	26.3	38.53	57	38.49	38.43	-30.7	33,783	-0.09%
2024/03/08	28.2	38.65	183.2	38.81	38.45	-154.9	33,669	-0.46%	大賣/鉅額交易
2024/03/07	42.6	38.55	31.9	38.70	38.68	10.6	33,152	0.03%
2024/03/06	6.7	38.55	31.7	38.41	38.53	-24.9	32,892	-0.08%
2024/03/05	33.5	38.00	34.3	38.03	38.16	-0.8	32,576	0.00%
2024/03/04	17.5	38.02	62.1	38.10	38.00	-44.6	32,498	-0.14%
2024/03/01	15.4	37.72	42.6	37.78	37.74	-27.2	32,039	-0.08%
2024/02/29	12.2	37.56	49.7	37.55	37.70	-37.5	32,168	-0.12%
2024/02/27	110.4	37.53	11.7	37.66	37.51	98.8	32,028	0.31%	大買/
2024/02/26	12.6	37.61	9.5	37.66	37.68	3.1	31,870	0.01%
2024/02/23	16.3	37.82	41.1	37.82	37.59	-24.8	31,783	-0.08%
2024/02/22	10.3	37.61	24.6	37.52	37.65	-14.3	32,100	-0.04%
2024/02/21	13.6	37.33	13.1	37.34	37.29	0.5	31,762	0.00%
2024/02/20	17.8	37.34	85	37.35	37.39	-67.2	31,741	-0.21%
2024/02/19	29.6	37.08	42.1	37.09	37.14	-12.4	31,436	-0.04%
2024/02/16	8.1	37.07	72.2	37.09	37.07	-64.1	31,677	-0.20%
2024/02/15	20	36.79	82.8	36.83	36.86	-62.8	31,353	-0.20%
2024/02/05	29.4	36.40	18	36.42	36.45	11.4	30,608	0.04%
2024/02/02	9.2	36.47	95.4	36.50	36.45	-86.2	30,525	-0.28%
2024/02/01	0.9	36.28	15.4	36.27	36.30	-14.6	30,337	-0.05%
2024/01/31	36.7	36.24	6.2	36.21	36.20	30.5	30,544	0.10%
2024/01/30	8.8	36.35	122.2	36.34	36.36	-113.4	30,496	-0.37%	大賣/鉅額交易
2024/01/29	11.8	36.21	9.2	36.29	36.28	2.5	30,526	0.01%
2024/01/26	82	36.12	3	36.15	36.07	79	30,394	0.26%
2024/01/25	16.4	36.36	4.2	36.29	36.29	12.2	30,391	0.04%
2024/01/24	15.3	36.31	5	36.28	36.23	10.3	30,277	0.03%
2024/01/23	7.8	36.17	32.1	36.18	36.20	-24.2	30,812	-0.08%
2024/01/22	20.7	36.06	13.8	36.06	36.14	6.9	30,686	0.02%
2024/01/19	45.1	35.36	38.5	35.51	35.65	6.6	30,473	0.02%
2024/01/18	57.8	35.14	19.1	35.07	35.12	38.7	31,058	0.12%
2024/01/17	383.3	35.32	8	35.40	35.19	375.3	30,727	1.22%	大買/鉅額交易
2024/01/16	194.6	36.28	4	36.26	36.37	190.6	29,046	0.66%	大買/鉅額交易
2024/01/15	117.4	36.45	20.5	36.45	36.42	96.9	27,642	0.35%	大買/
2024/01/12	160.1	36.30	19	36.29	36.33	141.1	27,656	0.51%	大買/鉅額交易
2024/01/11	21.6	36.33	20.4	36.31	36.39	1.2	28,953	0.00%
2024/01/10	70.1	36.26	33.8	36.27	36.24	36.2	31,275	0.12%
2024/01/09	50	36.53	34.2	36.50	36.49	15.8	32,297	0.05%
2024/01/08	22.9	36.61	114	36.80	36.57	-91.1	32,979	-0.28%	大賣/
2024/01/05	32.1	36.67	30.7	36.59	36.55	1.5	33,330	0.00%
2024/01/04	95.6	36.61	12.1	36.66	36.59	83.5	33,253	0.25%
2024/01/03	156.7	36.74	39	36.76	36.68	117.7	33,531	0.35%	大買/鉅額交易
2024/01/02	63.4	37.14	14.6	37.31	37.17	48.9	32,601	0.15%
2023/12/29	11.3	37.33	29	37.36	37.40	-17.7	32,410	-0.05%
2023/12/28	82.7	37.40	36	37.48	37.33	46.7	32,806	0.14%
2023/12/27	18	37.36	103.4	37.31	37.42	-85.3	33,456	-0.26%	大賣/
2023/12/26	2.1	36.84	105.5	36.95	37.00	-103.4	33,230	-0.31%	大賣/鉅額交易
2023/12/25	10	36.61	62.6	36.59	36.65	-52.6	32,781	-0.16%
2023/12/22	15.5	36.35	26	36.38	36.37	-10.5	32,487	-0.03%
2023/12/21	8.8	36.19	5.1	36.33	36.33	3.8	32,461	0.01%
2023/12/20	3.8	36.31	29.4	36.43	36.57	-25.6	32,376	-0.08%
2023/12/19	68.2	36.07	58	36.09	36.10	10.2	32,120	0.03%
2023/12/18	12.1	36.30	28.9	36.39	36.38	-16.8	32,281	-0.05%
2023/12/15	45.7	36.49	100.8	36.45	36.36	-55	32,159	-0.17%
2023/12/14	39.2	36.48	65.7	36.48	36.55	-26.5	31,933	-0.08%
2023/12/13	3.5	35.94	22.1	35.97	36.06	-18.6	31,472	-0.06%
2023/12/12	25.2	35.61	19.2	35.61	35.58	6	30,915	0.02%
2023/12/11	11.7	35.54	42.5	35.54	35.47	-30.8	30,849	-0.10%
2023/12/08	1.1	35.45	15.8	35.47	35.42	-14.7	30,809	-0.05%
2023/12/07	41.5	35.26	5	35.23	35.25	36.5	30,780	0.12%
2023/12/06	9.6	35.28	30.3	35.32	35.31	-20.6	31,299	-0.07%
2023/12/05	22.4	35.04	1.3	35.02	35.05	21.1	31,001	0.07%
2023/12/04	8.5	35.22	2.3	35.20	35.19	6.2	30,868	0.02%
2023/12/01	8.4	35.06	9.2	35.13	35.13	-0.8	30,932	0.00%
2023/11/30	14	35.05	5	35.07	35.08	9	30,907	0.03%
2023/11/29	19	35.07	2.2	35.07	35.09	16.8	30,961	0.05%
2023/11/28	10.1	34.86	10.4	34.87	34.90	-0.3	30,789	0.00%
2023/11/27	34.7	34.85	21.1	34.90	34.75	13.6	30,758	0.04%
2023/11/24	23.5	34.97	9.6	34.95	34.94	13.9	30,597	0.05%
2023/11/23	23.1	34.97	6.8	35.03	34.97	16.3	30,643	0.05%
2023/11/22	32.9	35.01	1.6	35.02	35.05	31.3	30,857	0.10%
2023/11/21	2.3	35.32	126.8	35.22	35.30	-124.5	31,044	-0.40%	大賣/鉅額交易
2023/11/20	11.8	34.84	8.1	34.88	34.90	3.7	31,152	0.01%
2023/11/17	15.1	34.84	60.8	34.82	34.82	-45.7	31,201	-0.15%
2023/11/16	13.4	34.77	4	34.78	34.77	9.4	31,282	0.03%
2023/11/15	19.5	34.95	107	35.00	34.83	-87.5	31,235	-0.28%	大賣/
2023/11/14	23.2	34.66	16.2	34.67	34.68	7	31,232	0.02%
2023/11/13	17	34.54	22.6	34.60	34.54	-5.5	31,300	-0.02%
2023/11/10	25.6	34.39	14	34.40	34.43	11.6	31,543	0.04%
2023/11/09	54	34.51	14.2	34.52	34.55	39.8	31,693	0.13%
2023/11/08	6.7	34.55	51.1	34.59	34.54	-44.5	32,047	-0.14%
2023/11/07	18.8	34.19	9.1	34.21	34.23	9.7	32,009	0.03%
2023/11/06	26.4	34.10	27.1	34.15	34.24	-0.7	32,783	0.00%
2023/11/03	10	33.68	6.1	33.70	33.69	3.9	32,772	0.01%
2023/11/02	18.9	33.45	17.5	33.45	33.52	1.4	33,164	0.00%
2023/11/01	67.4	32.80	7	32.86	32.89	60.4	33,528	0.18%
2023/10/31	74.1	32.88	12	33.22	32.69	62.1	34,305	0.18%
2023/10/30	17.6	33.18	2.3	33.24	33.23	15.3	35,099	0.04%
2023/10/27	49.8	33.18	2.7	33.22	33.13	47.1	35,971	0.13%
2023/10/26	85.9	33.03	52.4	33.03	33.10	33.5	37,274	0.09%
2023/10/25	48.8	33.63	6.9	33.66	33.62	41.9	37,595	0.11%
2023/10/24	23.3	33.16	12	33.25	33.47	11.3	38,032	0.03%
2023/10/23	58	33.15	99.2	33.13	33.08	-41.2	38,620	-0.11%
2023/10/20	89	33.13	53.9	33.10	33.40	35.1	39,802	0.09%
2023/10/19	223.3	33.56	21	33.57	33.65	202.3	41,284	0.49%	大買/鉅額交易
2023/10/18	365.9	34.87	326.5	34.75	34.90	39.4	40,573	0.10%	大買/大賣/
2023/10/17	151	35.42	10	35.52	35.27	141	38,508	0.37%	大買/鉅額交易
2023/10/16	150.5	35.49	12	35.50	35.52	138.5	38,342	0.36%	大買/鉅額交易
2023/10/13	62.5	35.71	1.1	35.80	35.72	61.4	38,793	0.16%
2023/10/12	20.5	35.91	13.1	35.91	35.98	7.5	39,925	0.02%
2023/10/11	227.5	35.82	25.6	36.00	35.78	201.9	41,376	0.49%	大買/鉅額交易
2023/10/06	22.5	35.74	11.2	35.76	35.79	11.4	42,535	0.03%
2023/10/05	31.2	35.58	22.2	35.66	35.69	8.9	43,168	0.02%
2023/10/04	68.4	35.24	2.8	35.28	35.39	65.7	43,474	0.15%
2023/10/03	133.1	35.81	25.6	35.90	35.60	107.5	43,353	0.25%	大買/鉅額交易
2023/10/02	5.1	35.63	25.7	35.70	35.74	-20.7	43,325	-0.05%
2023/09/28	2.3	35.00	2	35.08	35.06	0.3	43,861	0.00%
2023/09/27	3.3	34.72	2	34.90	34.87	1.3	44,651	0.00%
2023/09/26	69	34.93	5	35.00	34.76	64	45,761	0.14%
2023/09/25	63.3	35.08	10.4	35.04	35.08	52.9	46,125	0.11%
2023/09/22	115	34.86	3	34.65	34.89	112	46,174	0.24%	大買/鉅額交易
2023/09/21	47.2	34.62	19	34.66	34.70	28.2	46,266	0.06%
2023/09/20	37.9	35.10	43.1	35.09	35.05	-5.2	45,945	-0.01%
2023/09/19	85.3	35.33	4.5	35.28	35.14	80.8	46,493	0.17%
2023/09/18	28.7	35.31	36.9	35.32	35.31	-8.2	46,664	-0.02%
2023/09/15	24.8	35.53	111	35.49	35.58	-86.2	46,803	-0.18%	大賣/
2023/09/14	19.3	35.27	8.4	35.25	35.31	10.9	46,953	0.02%
2023/09/13	3.7	34.81	2	34.85	34.86	1.7	47,064	0.00%
2023/09/12	18.2	34.78	11.3	34.81	34.80	6.9	47,518	0.01%
2023/09/11	74.3	34.83	66.8	34.73	34.79	7.4	48,056	0.02%
2023/09/08	14.6	35.32	4.5	35.36	35.42	10.1	47,956	0.02%
2023/09/07	8.3	35.45	7.5	35.49	35.45	0.8	48,886	0.00%
2023/09/06	11.4	35.60	16.7	35.60	35.60	-5.3	49,568	-0.01%
2023/09/05	15.2	35.29	20	35.34	35.43	-4.8	49,852	-0.01%
2023/09/04	11.7	35.10	6.1	35.11	35.27	5.6	50,141	0.01%
2023/09/01	16.3	35.22	5	35.17	35.12	11.3	50,299	0.02%
2023/08/31	4.1	35.20	4	35.26	35.31	0.1	50,522	0.00%
2023/08/30	3.1	35.47	18	35.43	35.35	-14.9	50,824	-0.03%
2023/08/29	6.1	35.08	30.6	35.10	35.16	-24.5	51,337	-0.05%
2023/08/28	3.9	34.99	4	34.95	35.06	-0.1	51,398	0.00%
2023/08/25	33.9	35.29	1.5	35.37	35.14	32.4	51,319	0.06%
2023/08/24	8.1	35.87	66.6	36.01	35.76	-58.5	51,396	-0.11%
2023/08/23	13.2	35.29	12	35.32	35.43	1.3	51,458	0.00%
2023/08/22	0.8	35.15	10	35.15	35.11	-9.2	52,007	-0.02%
2023/08/21	50.2	34.84	5.5	34.91	34.85	44.7	52,135	0.09%
2023/08/18	35.8	35.23	60.1	35.13	34.84	-24.4	52,121	-0.05%
2023/08/17	69.4	35.06	23	35.20	35.33	46.4	51,806	0.09%
2023/08/16	11.7	34.95	23.9	34.89	35.14	-12.2	51,736	-0.02%
2023/08/15	7.8	34.88	171	34.85	34.85	-163.2	51,873	-0.31%	大賣/鉅額交易
2023/08/14	58.1	34.26	29.2	34.35	34.28	29	52,221	0.06%
2023/08/11	33.2	34.62	57.8	34.68	34.56	-24.6	52,016	-0.05%
2023/08/10	44.3	34.58	6	34.55	34.43	38.3	52,010	0.07%
2023/08/09	4.6	35.49	27.3	35.59	35.35	-22.8	51,239	-0.04%
2023/08/08	19.6	35.57	47.2	35.72	35.59	-27.6	50,991	-0.05%
2023/08/07	56.9	35.06	23	35.47	35.70	34	50,577	0.07%
2023/08/04	155.1	34.64	132.3	34.71	34.74	22.8	50,055	0.05%	大買/大賣/
2023/08/02	68.4	34.79	242	34.71	34.51	-173.6	49,160	-0.35%	大賣/鉅額交易
2023/08/01	42.3	35.54	159.4	35.55	35.73	-117.1	47,781	-0.25%	大賣/鉅額交易
2023/07/31	67.4	35.92	59.9	36.62	35.74	7.6	46,827	0.02%
2023/07/28	9.8	36.25	195.4	36.31	36.58	-185.7	45,368	-0.41%	大賣/鉅額交易
2023/07/27	10.4	36.22	106.2	36.28	36.10	-95.8	44,245	-0.22%	大賣/
2023/07/26	21.4	36.01	98.7	36.07	36.02	-77.3	43,693	-0.18%
2023/07/25	30.7	36.41	139.9	36.41	36.05	-109.2	42,844	-0.25%	大賣/鉅額交易
2023/07/24	22.8	35.68	273.1	35.84	35.99	-250.3	41,141	-0.61%	大賣/鉅額交易
2023/07/21	15	34.63	102.8	35.13	35.26	-87.8	39,128	-0.22%	大賣/
2023/07/20	20.7	34.56	123.3	34.67	34.71	-102.5	38,945	-0.26%	大賣/鉅額交易
2023/07/19	54.4	34.63	67.4	34.83	34.36	-13	38,430	-0.03%
2023/07/18	97.7	35.34	85.2	35.27	35.11	12.4	37,308	0.03%
2023/07/17	93	35.86	222.4	35.89	35.94	-129.5	35,892	-0.36%	大賣/鉅額交易
2023/07/14	33.8	35.38	86.5	35.36	35.54	-52.7	33,984	-0.15%
2023/07/13	32.7	35.17	232.3	35.20	34.82	-199.6	32,411	-0.62%	大賣/鉅額交易
2023/07/12	54.4	34.08	237.2	34.10	34.30	-182.8	30,636	-0.60%	大賣/鉅額交易
2023/07/11	19	33.75	30.8	33.74	33.80	-11.8	29,710	-0.04%
2023/07/10	48.2	33.16	28.4	33.19	33.18	19.7	29,355	0.07%
2023/07/07	80.1	33.10	15.9	33.09	33.08	64.2	28,963	0.22%
2023/07/06	184.6	33.42	32	33.48	33.34	152.5	28,125	0.54%	大買/鉅額交易
2023/07/05	180.4	33.78	28.4	33.77	33.71	152	27,144	0.56%	大買/鉅額交易
2023/07/04	208.2	33.84	144.6	33.88	33.91	63.6	26,313	0.24%	大買/大賣/
2023/07/03	22.4	33.24	195.7	33.24	33.24	-173.3	25,368	-0.68%	大賣/鉅額交易
2023/06/30	6.5	32.57	21.1	32.58	32.67	-14.6	25,119	-0.06%
2023/06/29	37.1	32.52	22.6	32.51	32.53	14.5	25,191	0.06%
2023/06/28	59.5	32.34	6.1	32.40	32.30	53.4	25,050	0.21%
2023/06/27	109.3	32.39	57.5	32.42	32.18	51.8	25,112	0.21%	大買/
2023/06/26	59.5	32.65	24.5	32.68	32.77	35	24,721	0.14%
2023/06/21	18.2	32.71	24.6	32.75	32.83	-6.4	24,714	-0.03%
2023/06/20	58.8	32.55	16.3	32.52	32.48	42.5	24,470	0.17%
2023/06/19	24.4	32.73	95.2	32.71	32.73	-70.8	24,190	-0.29%
2023/06/16	13.3	32.79	287.2	32.82	32.78	-273.9	23,898	-1.15%	大賣/鉅額交易
2023/06/15	18.3	32.65	26.7	32.68	32.69	-8.5	23,537	-0.04%
2023/06/14	73.5	32.40	49.1	32.32	32.32	24.3	23,053	0.11%
2023/06/13	18.9	32.05	107.8	32.08	32.20	-88.8	22,990	-0.39%	大賣/
2023/06/12	43.8	31.83	45.4	31.89	31.78	-1.6	22,212	-0.01%
2023/06/09	122.6	31.50	12.5	31.64	31.78	110.1	21,791	0.51%	大買/鉅額交易
2023/06/08	37.2	31.36	14.1	31.38	31.24	23.1	21,944	0.11%
2023/06/07	27.3	31.44	34.9	31.40	31.46	-7.6	22,078	-0.03%
2023/06/06	22.2	31.11	11.8	31.09	31.15	10.5	22,001	0.05%
2023/06/05	20.9	31.01	50.8	31.02	31.10	-29.9	21,934	-0.14%
2023/06/02	67	31.04	47.1	30.87	30.93	19.9	21,734	0.09%
2023/06/01	20.6	30.41	19.5	30.40	30.47	1.1	21,375	0.01%
2023/05/31	24.2	30.47	17.2	30.49	30.49	6.9	21,387	0.03%
2023/05/30	36.8	30.56	16	30.57	30.52	20.8	21,242	0.10%
2023/05/29	127	30.64	159.3	30.63	30.65	-32.3	20,974	-0.15%	大買/大賣/
2023/05/26	11.6	30.12	66.1	30.08	30.13	-54.4	20,701	-0.26%
2023/05/25	9	29.73	92	29.77	29.78	-83	20,433	-0.41%
2023/05/24	8.9	29.30	10	29.37	29.43	-1.1	20,364	-0.01%
2023/05/23	6.7	29.32	28	29.36	29.37	-21.3	20,586	-0.10%
2023/05/22	8.5	29.38	30.1	29.37	29.35	-21.6	20,555	-0.10%
2023/05/19	9.1	29.28	75.2	29.27	29.31	-66	20,426	-0.32%
2023/05/18	12.1	29.03	63.6	29.02	29.05	-51.5	20,315	-0.25%
2023/05/17	8.3	28.72	184	28.77	28.76	-175.7	19,833	-0.89%	大賣/鉅額交易
2023/05/16	0	28.56	12.9	28.59	28.65	-12.9	19,596	-0.07%
2023/05/15	41.1	28.38	8	28.38	28.42	33.1	19,581	0.17%
2023/05/12	4.1	28.34	11	28.32	28.45	-6.9	19,709	-0.03%
2023/05/11	8.8	28.41	0	0.00	28.40	8.8	19,730	0.04%
2023/05/10	18.3	28.57	12	28.54	28.54	6.3	19,819	0.03%
2023/05/09	9.9	28.63	6.8	28.62	28.64	3.2	19,838	0.02%
2023/05/08	31.4	28.64	54	28.65	28.67	-22.7	20,137	-0.11%
2023/05/05	27.4	28.47	11	28.46	28.47	16.4	20,193	0.08%
2023/05/04	26.9	28.39	1	28.44	28.45	25.9	20,512	0.13%
2023/05/03	28.1	28.36	34.3	28.30	28.42	-6.2	20,639	-0.03%
2023/05/02	19.4	28.39	16	28.35	28.44	3.4	20,848	0.02%
2023/04/28	6.8	28.20	4	28.21	28.23	2.7	21,218	0.01%
2023/04/27	6.7	27.95	4	28.01	28.02	2.7	21,247	0.01%
2023/04/26	20.6	27.70	4.8	27.71	27.84	15.7	21,374	0.07%
2023/04/25	115.9	27.93	7	27.87	27.80	108.9	21,169	0.51%	大買/鉅額交易
2023/04/24	15.5	28.20	2	28.30	28.27	13.5	20,386	0.07%
2023/04/21	51.4	28.26	3	28.40	28.19	48.4	20,417	0.24%
2023/04/20	17.9	28.46	14.8	28.42	28.43	3.1	20,440	0.02%
2023/04/19	44.9	28.65	3	28.63	28.55	41.9	20,772	0.20%
2023/04/18	40.8	28.72	1	28.83	28.67	39.8	20,861	0.19%
2023/04/17	55.9	28.80	12.5	28.79	28.80	43.4	20,763	0.21%
2023/04/14	34.7	28.70	13.2	28.68	28.74	21.5	20,701	0.10%
2023/04/13	30.2	28.76	13	28.74	28.71	17.2	20,739	0.08%
2023/04/12	22.3	28.76	11	28.81	28.85	11.2	20,533	0.05%
2023/04/11	41.3	28.68	15.1	28.68	28.70	26.2	20,618	0.13%
2023/04/10	12.1	28.46	10.1	28.50	28.50	1.9	20,786	0.01%
2023/04/07	40.7	28.47	7	28.49	28.43	33.6	20,709	0.16%
2023/04/06	50.8	28.41	73	28.43	28.47	-22.2	20,739	-0.11%
2023/03/31	11	28.43	31.2	28.48	28.43	-20.2	20,527	-0.10%
2023/03/30	8	28.24	7.1	28.28	28.29	0.9	20,270	0.00%
2023/03/29	7.9	28.10	8.5	28.09	28.15	-0.6	20,139	0.00%
2023/03/28	20.7	28.09	61	28.30	28.06	-40.3	20,445	-0.20%
2023/03/27	10.3	28.27	65	28.27	28.31	-54.8	20,288	-0.27%
2023/03/24	14.5	28.21	11.4	28.23	28.26	3.1	20,355	0.01%
2023/03/23	15.2	28.08	36.2	28.10	28.12	-21.1	20,172	-0.10%
2023/03/22	4.6	28.04	33.1	28.05	28.05	-28.5	20,077	-0.14%
2023/03/21	7	27.85	12.6	27.85	27.84	-5.6	19,992	-0.03%
2023/03/20	14.3	27.74	10	27.74	27.76	4.3	20,057	0.02%
2023/03/17	25.5	27.66	39.3	27.68	27.76	-13.9	19,971	-0.07%
2023/03/16	30.1	27.49	149.2	27.46	27.50	-119.1	20,002	-0.60%	大賣/鉅額交易
2023/03/15	16.8	27.77	2	27.72	27.66	14.8	19,828	0.07%
2023/03/14	45.7	27.70	2.2	27.68	27.66	43.5	20,028	0.22%
2023/03/13	19.3	27.67	33.6	27.69	27.93	-14.3	19,940	-0.07%
2023/03/10	80.6	27.93	10	27.90	27.86	70.6	19,434	0.36%
2023/03/09	27.6	28.27	4.2	28.24	28.24	23.4	19,250	0.12%
2023/03/08	38	28.25	4	28.28	28.37	33.9	19,260	0.18%
2023/03/07	29.5	28.33	17	28.36	28.38	12.5	19,170	0.07%
2023/03/06	14.7	28.22	20	28.16	28.25	-5.3	19,336	-0.03%
2023/03/03	27.7	27.96	68	27.96	27.95	-40.3	19,265	-0.21%
2023/03/02	15.2	27.70	14.5	27.73	27.78	0.7	19,261	0.00%
2023/03/01	64.2	27.66	8	27.64	27.72	56.2	19,262	0.29%
2023/02/24	15.2	27.71	46	27.78	27.67	-30.8	19,252	-0.16%
2023/02/23	74	27.66	14.1	27.70	27.74	59.9	18,853	0.32%
2023/02/22	61.2	27.33	3	27.33	27.40	58.2	18,630	0.31%
2023/02/21	17.1	27.47	15.6	27.52	27.53	1.5	18,676	0.01%
2023/02/20	15.2	27.34	10.1	27.35	27.41	5.1	18,848	0.03%
2023/02/17	15	27.22	4.2	27.22	27.24	10.8	19,228	0.06%
2023/02/16	5	27.31	30	27.28	27.33	-25	19,710	-0.13%
2023/02/15	19.2	27.10	1	27.06	27.05	18.2	19,842	0.09%
2023/02/14	7.4	27.12	17	27.11	27.13	-9.7	19,890	-0.05%
2023/02/13	41.5	26.93	67.5	26.97	26.97	-26	20,252	-0.13%
2023/02/10	44.1	27.03	104	26.98	27.02	-59.9	20,463	-0.29%	大賣/
2023/02/09	27.3	27.14	20.6	27.17	27.15	6.7	20,644	0.03%
2023/02/08	8.1	27.12	70.5	27.14	27.15	-62.4	20,772	-0.30%
2023/02/07	17.9	26.93	3	26.92	26.94	14.8	20,779	0.07%
2023/02/06	95	26.92	23.2	26.91	26.92	71.8	20,807	0.34%
2023/02/03	26.2	26.99	82.3	27.01	27.00	-56	20,631	-0.27%
2023/02/02	37.1	26.91	46	26.92	26.99	-8.9	20,588	-0.04%
2023/02/01	41.3	26.66	36.2	26.66	26.67	5.1	20,715	0.02%
2023/01/31	44.7	26.58	43.1	26.58	26.54	1.6	20,789	0.01%
2023/01/30	27.7	26.48	218.7	26.48	26.53	-191	20,925	-0.91%	大賣/鉅額交易
2023/01/17	27	26.04	15	26.05	26.06	12	21,187	0.06%
2023/01/16	12.9	26.07	19.2	26.04	26.02	-6.3	21,491	-0.03%
2023/01/13	20.1	26.02	83	25.99	25.98	-62.9	21,901	-0.29%
2023/01/12	26.2	26.04	11	26.02	25.99	15.2	23,355	0.06%
2023/01/11	12.2	26.08	91.7	26.08	26.07	-79.5	26,140	-0.30%
2023/01/10	13.8	26.01	126.1	26.03	26.06	-112.3	28,394	-0.40%	大賣/鉅額交易
2023/01/09	117.9	25.88	43.5	25.91	25.94	74.4	30,395	0.24%	大買/
2023/01/06	4.4	25.67	15	25.64	25.66	-10.6	30,737	-0.03%
2023/01/05	33.8	25.53	10	25.49	25.46	23.8	31,646	0.08%
2023/01/04	22	25.46	8	25.48	25.45	14	32,661	0.04%
2023/01/03	4.3	25.42	2	25.47	25.49	2.3	34,171	0.01%
2022/12/30	7.9	25.43	1	25.45	25.40	6.9	35,174	0.02%
2022/12/29	35.2	25.18	41	25.18	25.29	-5.8	36,105	-0.02%
2022/12/28	73.8	25.39	3.2	25.47	25.38	70.6	37,580	0.19%
2022/12/27	6.3	25.65	5	25.66	25.63	1.3	39,029	0.00%
2022/12/26	19.4	25.57	0	0.00	25.58	19.4	39,495	0.05%
2022/12/23	11.6	25.56	2.5	25.56	25.60	9.1	40,046	0.02%
2022/12/22	3.7	25.60	3.2	25.65	25.67	0.5	40,666	0.00%
2022/12/21	25.5	25.35	2.5	25.35	25.34	23	41,902	0.05%
2022/12/20	60.1	25.44	3	25.58	25.30	57.1	42,413	0.13%
2022/12/19	28.5	25.70	24.4	25.79	25.73	4.1	43,612	0.01%
2022/12/16	75.8	25.46	2	25.70	25.70	73.8	43,959	0.17%
2022/12/15	21.1	25.73	33.2	25.70	25.70	-12.1	44,276	-0.03%
2022/12/14	4.2	25.67	4	25.67	25.68	0.2	44,807	0.00%
2022/12/13	10.4	25.56	0	0.00	25.53	10.4	45,119	0.02%
2022/12/12	30	25.36	0	0.00	25.50	30	45,266	0.07%
2022/12/09	8.3	25.49	1	25.42	25.51	7.3	45,466	0.02%
2022/12/08	60.6	25.27	4	25.31	25.29	56.6	45,414	0.12%
2022/12/07	71.5	25.45	17	25.46	25.44	54.5	45,356	0.12%
2022/12/06	93.7	25.69	1.2	25.77	25.61	92.5	45,095	0.21%
2022/12/05	44.8	25.84	14	25.86	25.87	30.8	44,791	0.07%
2022/12/02	32.2	25.73	10	25.74	25.73	22.2	44,678	0.05%
2022/12/01	64.4	25.85	20	25.89	25.82	44.4	44,927	0.10%
2022/11/30	13.1	25.53	30	25.64	25.65	-16.9	44,924	-0.04%
2022/11/29	19.5	25.28	72.2	25.38	25.47	-52.8	45,006	-0.12%
2022/11/28	38.3	25.33	12	25.33	25.32	26.3	45,368	0.06%
2022/11/25	40.5	25.57	28.6	25.54	25.52	11.9	45,495	0.03%
2022/11/24	51.3	25.46	9	25.48	25.54	42.3	45,526	0.09%
2022/11/23	32.6	25.29	3.2	25.27	25.30	29.3	45,616	0.06%
2022/11/22	37.8	25.10	170.1	25.11	25.10	-132.3	46,286	-0.29%	大賣/鉅額交易
2022/11/21	25.3	25.29	18	25.26	25.22	7.3	46,210	0.02%
2022/11/18	51	25.49	29	25.45	25.43	22	46,058	0.05%
2022/11/17	14.9	25.39	49	25.37	25.58	-34.1	46,115	-0.07%
2022/11/16	33.2	25.52	1	25.56	25.53	32.2	46,277	0.07%
2022/11/15	48.6	25.47	45.6	25.47	25.55	3	46,005	0.01%
2022/11/14	55.4	25.29	40.6	25.38	25.42	14.8	45,523	0.03%
2022/11/11	32.4	25.04	19.7	25.17	25.00	12.7	44,997	0.03%
2022/11/10	18.8	24.54	13.2	24.52	24.53	5.5	44,523	0.01%
2022/11/09	25.1	24.52	25.1	24.52	24.61	0	44,514	0.00%
2022/11/08	55.9	24.28	14.3	24.29	24.23	41.6	44,336	0.09%
2022/11/07	30	23.91	20.1	23.90	24.06	9.9	43,972	0.02%
2022/11/04	54.9	23.49	3	23.52	23.64	51.9	43,722	0.12%
2022/11/03	54.4	23.54	35	23.52	23.58	19.4	43,744	0.04%
2022/11/02	17.4	23.64	10.9	23.61	23.67	6.5	43,687	0.01%
2022/11/01	24.9	23.53	1	23.51	23.55	23.9	43,778	0.05%
2022/10/31	18.2	23.44	21.3	23.51	23.48	-3.1	43,858	-0.01%
2022/10/28	84.2	23.40	45	23.48	23.31	39.2	44,013	0.09%
2022/10/27	68.1	23.55	5	23.51	23.58	63.1	43,742	0.14%
2022/10/26	44.7	23.37	27.3	23.42	23.41	17.4	43,975	0.04%
2022/10/25	140.7	23.46	18	23.43	23.40	122.7	43,675	0.28%	大買/鉅額交易
2022/10/24	85.9	23.73	3	23.85	23.69	82.9	43,127	0.19%
2022/10/21	175.3	23.70	16	23.69	23.58	159.3	42,952	0.37%	大買/鉅額交易
2022/10/20	174.9	23.48	103.6	23.41	23.65	71.3	42,434	0.17%	大買/大賣/
2022/10/19	436.5	23.91	29.3	23.94	23.95	407.2	41,038	0.99%	大買/鉅額交易
2022/10/18	325.2	25.86	20.1	25.92	25.84	305.1	38,264	0.80%	大買/鉅額交易
2022/10/17	200.2	25.55	8.2	25.70	25.77	192	36,062	0.53%	大買/鉅額交易
2022/10/14	140.1	25.97	64	25.94	25.91	76.1	33,875	0.22%	大買/
2022/10/13	113.3	25.63	9	25.68	25.53	104.3	33,319	0.31%	大買/鉅額交易
2022/10/12	79.1	25.72	1	25.89	25.82	78.1	32,298	0.24%
2022/10/11	294.1	25.89	9.1	25.93	25.85	285	31,414	0.91%	大買/鉅額交易
2022/10/07	133.8	26.34	26	26.36	26.28	107.8	30,057	0.36%	大買/鉅額交易
2022/10/06	168.7	26.53	4.3	26.53	26.57	164.3	29,048	0.57%	大買/鉅額交易
2022/10/05	335.9	26.61	6.2	26.59	26.62	329.7	28,495	1.16%	大買/鉅額交易
2022/10/04	219.1	26.19	37.3	26.21	26.27	181.8	27,349	0.66%	大買/鉅額交易
2022/10/03	63.2	25.61	3.1	25.61	25.67	60.1	25,742	0.23%
2022/09/30	64.4	25.58	39.1	25.52	25.78	25.3	25,645	0.10%
2022/09/29	87.6	25.83	9	25.81	25.81	78.6	25,407	0.31%
2022/09/28	98.7	25.93	16	25.82	25.83	82.7	25,726	0.32%
2022/09/27	94	26.28	2	26.39	26.33	92	24,823	0.37%
2022/09/26	126.8	26.44	10	26.48	26.33	116.8	24,841	0.47%	大買/鉅額交易
2022/09/23	85.9	27.08	6	27.04	27.06	79.9	24,343	0.33%
2022/09/22	114.6	27.16	19	27.12	27.17	95.6	24,787	0.39%	大買/
2022/09/21	93.2	27.67	6	27.56	27.64	87.2	24,382	0.36%
2022/09/20	27.3	27.99	6	27.99	27.98	21.3	24,002	0.09%
2022/09/19	44.1	28.16	0	0.00	28.06	44.1	23,870	0.18%
2022/09/16	44.5	28.25	0	0.00	28.28	44.5	23,904	0.19%
2022/09/15	10.7	28.41	2.6	28.48	28.59	8.1	24,377	0.03%
2022/09/14	29.9	28.31	1	28.33	28.35	28.9	25,063	0.12%
2022/09/13	6.2	28.69	3	28.71	28.71	3.2	25,067	0.01%
2022/09/12	10.8	28.54	5	28.56	28.56	5.8	25,899	0.02%
2022/09/08	8.2	27.94	12	28.06	28.25	-3.8	26,541	-0.01%
2022/09/07	67.9	27.88	2.2	27.96	27.90	65.6	27,361	0.24%
2022/09/06	17.3	28.09	1	28.28	28.08	16.3	27,108	0.06%
2022/09/05	21.7	28.08	1	27.99	28.18	20.7	27,077	0.08%
2022/09/02	56.7	28.20	0	0.00	28.10	56.7	27,375	0.21%
2022/09/01	62.9	28.40	3.9	28.43	28.44	59	26,958	0.22%
2022/08/31	14.2	28.69	10.3	28.71	28.79	3.9	26,588	0.01%
2022/08/30	29.3	28.49	0	0.00	28.67	29.3	26,330	0.11%
2022/08/29	89.6	28.44	0	0.00	28.45	89.6	26,109	0.34%
2022/08/26	72.9	29.11	6	29.10	29.10	66.9	25,430	0.26%
2022/08/25	12.7	28.99	15.3	28.94	28.94	-2.6	25,285	-0.01%
2022/08/24	51.9	28.89	1	28.91	28.80	50.9	25,177	0.20%
2022/08/23	58.1	28.97	1.7	28.95	28.93	56.4	24,848	0.23%
2022/08/22	31.7	29.18	3	29.22	29.25	28.7	24,388	0.12%
2022/08/19	5	29.39	16	29.38	29.42	-11	24,110	-0.05%
2022/08/18	7.7	29.16	8	29.20	29.29	-0.3	24,128	0.00%
2022/08/17	8.3	29.25	9	29.26	29.28	-0.7	24,037	0.00%
2022/08/16	11.4	29.17	6.1	29.20	29.24	5.3	24,041	0.02%
2022/08/15	21.4	29.26	1	29.18	29.22	20.4	23,880	0.09%
2022/08/12	11	29.20	12.5	29.20	29.30	-1.6	23,637	-0.01%
2022/08/11	9.1	29.11	11.3	29.12	29.12	-2.2	23,814	-0.01%
2022/08/10	27.6	28.85	1	28.84	28.81	26.6	23,742	0.11%
2022/08/09	11	28.91	26.9	28.84	29.07	-15.8	23,654	-0.07%
2022/08/08	24.5	28.75	46.2	28.65	28.87	-21.7	23,892	-0.09%
2022/08/05	21.8	28.66	15.2	28.74	28.87	6.6	23,904	0.03%
2022/08/04	18.1	28.28	7	28.32	28.43	11.1	24,150	0.05%
2022/08/03	9.5	28.38	3	28.39	28.44	6.5	24,195	0.03%
2022/08/02	19.1	28.35	5	28.37	28.45	14.1	24,176	0.06%
2022/08/01	9.4	28.63	6.2	28.67	28.76	3.2	24,031	0.01%
2022/07/29	8.6	28.48	11.1	28.48	28.55	-2.5	24,047	-0.01%
2022/07/28	6.2	28.23	3.1	28.24	28.18	3	23,873	0.01%
2022/07/27	19.2	28.02	9	28.11	28.25	10.2	23,648	0.04%
2022/07/26	27.4	28.08	1	28.03	28.12	26.4	23,575	0.11%
2022/07/25	31.7	28.29	1.6	28.30	28.33	30.1	23,450	0.13%
2022/07/22	41.1	28.35	2	28.37	28.40	39.1	23,497	0.17%
2022/07/21	7.1	28.15	12.1	28.22	28.38	-5	23,839	-0.02%
2022/07/20	39.6	28.03	10.6	28.05	28.00	29	24,096	0.12%
2022/07/19	28	27.60	74.6	27.65	27.68	-46.6	24,748	-0.19%
2022/07/18	51	27.27	95.3	27.32	27.48	-44.3	24,713	-0.18%
2022/07/15	58	27.11	5.1	27.10	27.09	52.9	24,487	0.22%
2022/07/14	79.3	27.13	1	26.90	27.18	78.3	24,288	0.32%
2022/07/13	64.6	27.16	27.2	27.15	27.08	37.4	24,146	0.15%
2022/07/12	91.2	26.55	2	26.63	26.62	89.2	24,016	0.37%
2022/07/11	34.7	27.25	76.2	27.22	27.25	-41.5	23,577	-0.18%
2022/07/08	106.6	27.22	21.8	27.16	27.25	84.9	23,400	0.36%	大買/
2022/07/07	45.3	26.49	15	26.64	26.76	30.3	23,071	0.13%
2022/07/06	118.1	26.47	0	0.00	26.32	118.1	23,127	0.51%	大買/鉅額交易
2022/07/05	67.4	26.71	1.1	27.12	26.96	66.3	22,663	0.29%
2022/07/04	56	26.67	14.4	26.72	26.68	41.6	22,393	0.19%
2022/07/01	196.8	27.11	16	27.25	26.81	180.8	22,566	0.80%	大買/鉅額交易
2022/06/30	132.1	27.66	40.2	27.52	27.56	91.9	21,708	0.42%	大買/
2022/06/29	38.6	28.19	4.5	28.19	28.14	34.1	20,881	0.16%
2022/06/28	20	28.53	0	28.53	28.53	20	20,578	0.10%
2022/06/27	60.6	28.84	9.3	28.73	28.86	51.3	20,368	0.25%
2022/06/24	33.8	28.18	7	28.34	28.10	26.8	20,147	0.13%
2022/06/23	86.4	28.06	4.8	28.09	28.05	81.6	20,047	0.41%
2022/06/22	100	28.68	5	28.49	28.50	95	19,293	0.49%
2022/06/21	17.6	29.05	6.2	29.11	29.28	11.4	18,528	0.06%
2022/06/20	139.2	29.10	16	29.10	28.87	123.2	18,308	0.67%	大買/鉅額交易
2022/06/17	134.9	29.50	3	29.41	29.62	131.9	17,392	0.76%	大買/鉅額交易
2022/06/16	107.3	30.12	6	30.19	29.94	101.3	16,622	0.61%	大買/鉅額交易
2022/06/15	33.3	30.37	2	30.43	30.39	31.3	15,696	0.20%
2022/06/14	57.2	30.27	2.2	30.32	30.48	55	15,602	0.35%
2022/06/13	122.4	30.44	0.1	30.50	30.51	122.3	15,482	0.79%	大買/鉅額交易
2022/06/10	17.1	31.09	0	0.00	31.08	17.1	14,994	0.11%
2022/06/09	10.8	31.35	2	31.33	31.30	8.8	15,011	0.06%
2022/06/08	3.8	31.57	3.4	31.58	31.60	0.4	14,992	0.00%
2022/06/07	4.3	31.39	11.2	31.45	31.44	-6.8	15,163	-0.04%
2022/06/06	11.2	31.39	4	31.30	31.48	7.2	15,209	0.05%
2022/06/02	10.6	31.41	1	31.39	31.40	9.6	15,616	0.06%
2022/06/01	4.6	31.54	2	31.54	31.52	2.6	16,204	0.02%
2022/05/31	4.8	31.32	0	0.00	31.40	4.8	16,408	0.03%
2022/05/30	6.6	31.41	13	31.40	31.43	-6.5	16,672	-0.04%
2022/05/27	3.5	31.03	2	31.10	31.08	1.5	16,766	0.01%
2022/05/26	20.3	30.87	6	31.00	30.80	14.3	17,092	0.08%
2022/05/25	25.4	30.75	13	30.83	30.88	12.4	17,125	0.07%
2022/05/24	22.3	30.80	5	30.85	30.70	17.3	17,438	0.10%
2022/05/23	11.2	30.85	1.4	30.81	30.86	9.8	17,461	0.06%
2022/05/20	19.5	30.76	9.4	30.78	30.72	10.1	17,709	0.06%
2022/05/19	33.8	30.51	33	30.46	30.68	0.8	18,026	0.00%
2022/05/18	41.3	30.91	0.2	30.98	31.01	41.1	17,868	0.23%
2022/05/17	49.8	30.71	2	30.76	30.69	47.8	17,836	0.27%
2022/05/16	56.2	30.76	0.1	30.66	30.72	56.1	17,947	0.31%
2022/05/13	25.1	30.75	4	30.76	30.80	21.1	17,622	0.12%
2022/05/12	102.5	30.85	7	30.88	30.63	95.5	17,584	0.54%	大買/
2022/05/11	81.9	31.20	0	0.00	31.17	81.9	17,093	0.48%
2022/05/10	34.7	31.33	10	31.25	31.65	24.7	16,798	0.15%
2022/05/09	30.5	31.71	2	31.66	31.57	28.5	16,792	0.17%
2022/05/06	22.3	32.10	4.1	32.20	32.25	18.2	16,679	0.11%
2022/05/05	10.2	32.54	5	32.52	32.54	5.2	16,763	0.03%
2022/05/04	2	32.25	4	32.21	32.31	-2	16,949	-0.01%
2022/05/03	11.9	31.93	3	32.01	32.09	8.9	17,554	0.05%
2022/04/29	27.1	31.97	42	32.00	32.01	-14.9	17,967	-0.08%
2022/04/28	36.3	31.56	1	31.55	31.72	35.3	18,539	0.19%
2022/04/27	78.3	31.35	3	31.43	31.48	75.3	18,489	0.41%
2022/04/26	116	31.98	3.1	32.01	31.93	112.9	18,167	0.62%	大買/鉅額交易
2022/04/25	97	32.06	10.5	32.06	32.03	86.5	18,243	0.47%
2022/04/22	40.1	32.75	1	32.79	32.78	39.1	17,463	0.22%
2022/04/21	5.3	32.86	2	32.90	32.90	3.3	17,770	0.02%
2022/04/20	28.9	32.80	0.1	32.81	32.83	28.8	17,859	0.16%
2022/04/19	8.1	32.86	0.3	32.89	32.85	7.8	18,080	0.04%
2022/04/18	24.6	32.69	9	32.68	32.68	15.6	18,217	0.09%
2022/04/15	87.3	32.89	0	0.00	32.90	87.3	18,004	0.48%
2022/04/14	7.6	33.11	2	33.11	33.07	5.6	18,223	0.03%
2022/04/13	14.1	32.90	22	32.77	33.11	-7.9	18,347	-0.04%
2022/04/12	38.8	32.68	0.5	32.65	32.69	38.3	18,315	0.21%
2022/04/11	84.2	32.87	12.1	32.91	32.81	72.1	17,884	0.40%
2022/04/08	18.9	33.04	6.2	33.07	33.17	12.6	17,526	0.07%
2022/04/07	140.4	33.09	2	33.31	32.90	138.4	17,428	0.79%	大買/鉅額交易
2022/04/06	59.7	33.39	10.6	33.38	33.47	49.1	16,712	0.29%
2022/04/01	20.5	33.39	5	33.51	33.55	15.5	16,657	0.09%
2022/03/31	9.7	33.65	5	33.63	33.63	4.7	16,656	0.03%
2022/03/30	23	33.63	1.6	33.66	33.70	21.4	16,713	0.13%
2022/03/29	0.5	33.71	0	0.00	33.64	0.5	16,641	0.00%
2022/03/28	25.2	33.52	0.2	33.73	33.78	25	16,634	0.15%
2022/03/25	48.4	33.84	2	33.88	33.81	46.4	16,484	0.28%
2022/03/24	15.4	33.92	2	33.92	33.96	13.4	16,660	0.08%
2022/03/23	4	33.98	6.5	33.99	33.96	-2.5	16,953	-0.01%
2022/03/22	1	33.91	2	33.93	33.87	-1	17,380	-0.01%
2022/03/21	4.3	34.01	4.5	33.97	33.95	-0.2	17,417	0.00%
2022/03/18	4.5	33.91	0	0.00	33.90	4.5	17,685	0.03%
2022/03/17	4.9	33.84	9	34.01	34.01	-4.1	17,731	-0.02%
2022/03/16	8.4	33.64	7	33.72	33.71	1.4	17,821	0.01%
2022/03/15	14.7	33.99	4.2	33.83	33.78	10.6	17,846	0.06%
2022/03/14	4.2	34.06	3.9	34.06	34.13	0.3	18,020	0.00%
2022/03/11	3.7	33.88	5	33.84	33.90	-1.3	18,151	-0.01%
2022/03/10	12.4	33.91	57.6	33.91	33.89	-45.3	18,239	-0.25%
2022/03/09	4.7	33.34	7	33.29	33.36	-2.3	18,168	-0.01%
2022/03/08	67.1	33.06	23	32.93	33.00	44.1	18,129	0.24%
2022/03/07	131.5	33.45	10.1	33.26	33.45	121.4	17,675	0.69%	大買/鉅額交易
2022/03/04	17.3	34.15	63	34.28	34.04	-45.7	17,185	-0.27%
2022/03/03	6.1	34.18	37	34.19	34.22	-30.9	17,340	-0.18%
2022/03/02	1.1	33.81	10.1	33.92	33.97	-9	17,356	-0.05%
2022/03/01	2.7	33.77	87.3	33.72	33.88	-84.5	17,209	-0.49%
2022/02/25	38.2	33.36	2	33.30	33.33	36.2	16,965	0.21%
2022/02/24	30.6	33.30	3	33.18	33.19	27.6	17,005	0.16%
2022/02/23	2.1	33.64	14.9	33.65	33.75	-12.8	16,824	-0.08%
2022/02/22	12.7	33.42	50.5	33.58	33.49	-37.9	16,978	-0.22%
2022/02/21	5.3	33.56	122.1	33.74	33.80	-116.8	17,361	-0.67%	大賣/鉅額交易
2022/02/18	4.4	33.37	21	33.40	33.50	-16.7	17,247	-0.10%
2022/02/17	9.4	33.38	10.2	33.41	33.34	-0.8	17,551	0.00%
2022/02/16	5.8	33.27	7	33.36	33.27	-1.2	17,830	-0.01%
2022/02/15	15.2	33.21	0	0.00	33.10	15.2	17,811	0.09%
2022/02/14	48.4	33.11	27	33.25	33.13	21.4	18,019	0.12%
2022/02/11	19.2	33.43	14	33.43	33.43	5.2	18,330	0.03%
2022/02/10	8.5	33.48	9	33.46	33.49	-0.5	18,757	0.00%
2022/02/09	8.3	33.45	11	33.46	33.50	-2.7	19,206	-0.01%
2022/02/08	4	33.25	71.3	33.24	33.30	-67.4	19,190	-0.35%
2022/02/07	63.6	32.63	22.4	32.86	33.00	41.2	19,118	0.22%
2022/01/26	18.3	32.41	4	32.42	32.40	14.3	19,021	0.08%
2022/01/25	137.6	32.38	33	32.33	32.34	104.6	19,107	0.55%	大買/鉅額交易
2022/01/24	43.8	32.57	13.1	32.55	32.72	30.8	18,760	0.16%
2022/01/21	79.6	32.93	13.8	32.98	32.84	65.9	18,519	0.36%
2022/01/20	6.2	33.27	1	33.25	33.36	5.2	18,158	0.03%
2022/01/19	25.2	33.26	6	33.28	33.21	19.2	18,354	0.10%
2022/01/18	2.2	33.37	26.9	33.38	33.45	-24.7	18,641	-0.13%
2022/01/17	9.9	33.25	10.1	33.14	33.22	-0.2	18,981	0.00%
2022/01/14	47	33.02	3	33.04	33.15	44	21,215	0.21%
2022/01/13	11	33.19	5.3	33.20	33.20	5.7	22,404	0.03%
2022/01/12	60.7	33.14	3	33.13	33.10	57.7	23,373	0.25%
2022/01/11	21.7	33.23	10	33.21	33.20	11.7	23,638	0.05%
2022/01/10	21.7	33.22	2	33.21	33.27	19.7	24,258	0.08%
2022/01/07	17	33.18	28	33.19	33.17	-11	24,516	-0.04%
2022/01/06	6.7	33.38	63.5	33.46	33.41	-56.9	24,667	-0.23%
2022/01/05	8.6	33.44	14	33.45	33.45	-5.4	25,175	-0.02%
2022/01/04	5.7	33.42	16.1	33.43	33.41	-10.4	26,009	-0.04%
2022/01/03	21.4	33.50	38.3	33.63	33.42	-16.9	26,439	-0.06%
2021/12/30	12	33.60	1.8	33.62	33.58	10.3	27,336	0.04%
2021/12/29	6.5	33.58	18	33.59	33.61	-11.6	27,867	-0.04%
2021/12/28	18.2	33.54	15.2	33.52	33.56	3	28,292	0.01%
2021/12/27	12.9	33.39	175.5	33.37	33.38	-162.6	28,983	-0.56%	大賣/鉅額交易
2021/12/24	0.4	33.37	15	33.35	33.29	-14.6	30,113	-0.05%
2021/12/23	0.3	33.34	7	33.40	33.34	-6.7	30,324	-0.02%
2021/12/22	18.2	33.28	2	33.32	33.30	16.2	30,997	0.05%
2021/12/21	4.6	33.34	42	33.31	33.36	-37.5	31,128	-0.12%
2021/12/20	13.9	33.38	1.7	33.38	33.41	12.1	31,224	0.04%
2021/12/17	1.4	33.44	38	33.45	33.43	-36.6	31,075	-0.12%
2021/12/16	4.1	33.36	50.2	33.41	33.45	-46.1	30,909	-0.15%
2021/12/15	15.4	32.95	34	32.99	33.04	-18.6	31,068	-0.06%
2021/12/14	15.2	33.02	6	33.02	32.95	9.2	31,054	0.03%
2021/12/13	5.4	33.35	13	33.39	33.33	-7.7	30,895	-0.02%
2021/12/10	28	33.35	62	33.32	33.30	-34	30,862	-0.11%
2021/12/09	7.4	33.31	32	33.35	33.32	-24.6	30,754	-0.08%
2021/12/08	15.3	33.23	50.6	33.27	33.18	-35.3	30,597	-0.12%
2021/12/07	6.1	32.90	21.5	32.93	33.03	-15.4	30,311	-0.05%
2021/12/06	5.6	32.82	17	32.79	32.86	-11.4	30,069	-0.04%
2021/12/03	6.3	32.65	7.2	32.68	32.65	-0.9	30,302	0.00%
2021/12/02	8.7	32.47	30.3	32.46	32.47	-21.6	30,250	-0.07%
2021/12/01	5.7	32.42	37.4	32.33	32.50	-31.8	30,420	-0.10%
2021/11/30	5.1	32.48	18	32.45	32.30	-12.9	30,392	-0.04%
2021/11/29	44.3	32.14	20.7	32.08	32.22	23.5	30,384	0.08%
2021/11/26	25.9	32.41	11	32.55	32.35	14.9	30,133	0.05%
2021/11/25	7.6	32.68	0.1	32.70	32.65	7.5	29,905	0.03%
2021/11/24	18.4	32.57	54	32.61	32.61	-35.6	29,925	-0.12%
2021/11/23	56.5	32.65	29	32.68	32.63	27.5	29,885	0.09%
2021/11/22	19.3	32.93	10.7	32.94	32.93	8.6	29,903	0.03%
2021/11/19	25.8	33.03	19.7	33.06	32.93	6.1	29,833	0.02%
2021/11/18	13.7	32.96	101	32.99	32.98	-87.3	29,820	-0.29%	大賣/
2021/11/17	66.4	32.61	53.5	32.64	32.71	12.9	29,329	0.04%
2021/11/16	10.8	32.50	41.8	32.49	32.59	-31	29,410	-0.11%
2021/11/15	23.8	32.43	20.1	32.47	32.43	3.8	29,642	0.01%
2021/11/12	19.9	32.14	23.3	32.16	32.20	-3.3	29,635	-0.01%
2021/11/11	33.7	32.22	62	32.27	32.15	-28.3	29,814	-0.09%
2021/11/10	46.1	32.42	39	32.45	32.34	7.1	30,295	0.02%
2021/11/09	19.7	32.37	55.1	32.36	32.35	-35.5	30,107	-0.12%
2021/11/08	22.2	32.11	53	32.27	32.39	-30.8	29,738	-0.10%
2021/11/05	20.8	31.88	48.5	31.83	31.95	-27.7	29,680	-0.09%
2021/11/04	11	31.92	11.9	31.92	31.86	-0.9	29,884	0.00%
2021/11/03	10.9	31.68	13.2	31.71	31.77	-2.4	29,845	-0.01%
2021/11/02	58.7	31.62	38	31.52	31.53	20.7	29,764	0.07%
2021/11/01	20.7	31.58	12.6	31.57	31.56	8.1	29,464	0.03%
2021/10/29	28	31.35	8.2	31.39	31.45	19.8	29,203	0.07%
2021/10/28	23.3	31.33	4	31.29	31.39	19.3	29,000	0.07%
2021/10/27	8.3	31.09	19	31.11	31.15	-10.8	28,924	-0.04%
2021/10/26	39.3	31.00	13	30.99	31.05	26.3	28,992	0.09%
2021/10/25	151.5	30.80	32	30.82	30.86	119.5	28,743	0.42%	大買/鉅額交易
2021/10/22	369.9	30.69	16	30.72	30.84	353.9	28,569	1.24%	大買/鉅額交易
2021/10/21	94.1	32.34	32	32.37	32.40	62.1	26,495	0.23%
2021/10/20	150.6	32.36	17	32.38	32.37	133.6	25,033	0.53%	大買/鉅額交易
2021/10/19	57.5	32.36	6.3	32.44	32.40	51.2	23,996	0.21%
2021/10/18	61	32.32	0	0.00	32.36	61	23,655	0.26%
2021/10/15	47.5	32.30	53	32.31	32.31	-5.5	23,612	-0.02%
2021/10/14	53.3	32.11	6	32.16	32.18	47.2	23,569	0.20%
2021/10/13	59.8	32.17	0	0.00	32.17	59.8	23,078	0.26%
2021/10/12	101	32.29	0	0.00	32.24	101	22,532	0.45%
2021/10/08	26.5	32.58	39.5	32.59	32.59	-13	21,746	-0.06%
2021/10/07	109.3	32.52	7.1	32.54	32.57	102.2	21,631	0.47%	大買/鉅額交易
2021/10/06	91.3	31.81	2	31.86	31.88	89.3	20,959	0.43%
2021/10/05	44.7	31.71	3	31.64	31.96	41.7	20,585	0.20%
2021/10/04	136	31.93	15	31.86	31.84	121	20,219	0.60%	大買/鉅額交易
2021/10/01	161	32.24	2.1	32.14	32.26	158.9	19,474	0.82%	大買/鉅額交易
2021/09/30	31.5	32.65	0	0.00	32.77	31.5	18,345	0.17%
2021/09/29	82.3	32.69	10	32.70	32.70	72.3	18,174	0.40%
2021/09/28	75.7	33.05	7	33.01	33.08	68.7	17,606	0.39%
2021/09/27	31.2	33.29	0.3	33.34	33.30	31	17,512	0.18%
2021/09/24	7.1	33.31	16.3	33.35	33.30	-9.2	17,887	-0.05%
2021/09/23	49.1	33.07	3.5	33.12	33.08	45.6	17,863	0.26%
2021/09/22	51.8	32.81	2	32.84	32.90	49.8	17,894	0.28%
2021/09/17	16.1	33.28	2	33.44	33.42	14.1	17,382	0.08%
2021/09/16	15.6	33.25	0	0.00	33.28	15.6	17,370	0.09%
2021/09/15	32.5	33.28	30	33.29	33.33	2.5	17,219	0.01%
2021/09/14	20.2	33.37	41.1	33.49	33.36	-20.9	17,241	-0.12%
2021/09/13	2.1	33.41	4.1	33.36	33.41	-2	17,264	-0.01%
2021/09/10	26	33.12	7	33.12	33.22	18.9	17,282	0.11%
2021/09/09	67.2	32.86	19.1	32.80	32.94	48.1	17,241	0.28%
2021/09/08	38.3	32.86	36	32.83	32.80	2.3	17,202	0.01%
2021/09/07	1.5	33.11	11	33.11	33.16	-9.5	16,852	-0.06%
2021/09/06	10.3	33.17	3	33.20	33.07	7.3	16,790	0.04%
2021/09/03	7.1	33.28	8	33.26	33.24	-0.9	16,600	-0.01%
2021/09/02	10	33.22	0	0.00	33.16	10	16,607	0.06%
2021/09/01	6.2	33.38	12.1	33.38	33.39	-5.8	16,552	-0.04%
2021/08/31	14.1	33.10	4	33.19	33.38	10.1	16,476	0.06%
2021/08/30	21.3	33.22	7	33.23	33.29	14.3	16,532	0.09%
2021/08/27	6.2	33.01	1	33.05	33.11	5.2	16,504	0.03%
2021/08/26	16.3	32.92	0	0.00	32.99	16.3	16,452	0.10%
2021/08/25	9	32.91	55.1	32.90	33.00	-46.1	16,281	-0.28%
2021/08/24	39.8	32.77	4	32.80	32.80	35.8	16,383	0.22%
2021/08/23	26.8	32.76	5	32.76	32.88	21.8	16,186	0.13%
2021/08/20	48.2	32.22	1.2	32.09	32.26	47	16,057	0.29%
2021/08/19	71.3	32.54	28.5	32.48	32.32	42.8	15,784	0.27%
2021/08/18	37	32.58	4.1	32.62	33.07	32.9	15,181	0.22%
2021/08/17	58.4	32.70	1.3	32.73	32.53	57.1	14,907	0.38%
2021/08/16	81.3	32.95	6.1	32.92	32.86	75.2	14,707	0.51%
2021/08/13	53.5	33.27	1.3	33.36	33.27	52.2	14,056	0.37%
2021/08/12	15	33.41	1.1	33.47	33.51	13.9	13,851	0.10%
2021/08/11	47.4	33.44	0	0.00	33.49	47.4	13,905	0.34%
2021/08/10	60	33.83	0	0.00	33.79	60	13,704	0.44%
2021/08/09	25.6	34.05	0.6	34.07	34.10	25	14,439	0.17%
2021/08/06	4.8	34.18	0	0.00	34.25	4.8	14,660	0.03%
2021/08/05	11.9	34.25	0	0.00	34.20	11.9	15,367	0.08%
2021/08/04	6.1	34.32	8.6	34.28	34.35	-2.5	16,712	-0.02%
2021/08/03	10.2	34.08	5.7	34.12	34.15	4.6	17,432	0.03%
2021/08/02	46.8	33.78	9.1	33.94	34.00	37.6	17,428	0.22%
2021/07/30	20.3	33.98	0	0.00	33.90	20.3	17,250	0.12%
2021/07/29	14.4	33.95	10.6	34.12	34.10	3.7	17,094	0.02%
2021/07/28	103.6	33.58	5.1	33.55	33.89	98.5	17,359	0.57%	大買/
2021/07/27	132	34.04	0	0.00	34.07	132	17,372	0.76%	大買/鉅額交易
2021/07/26	10.7	34.52	14.1	34.63	34.50	-3.3	17,260	-0.02%
2021/07/23	8	34.32	1.1	34.33	34.47	6.9	17,212	0.04%
2021/07/22	61.6	34.16	1	34.33	34.21	60.6	17,183	0.35%
2021/07/21	102.5	34.16	0	0.00	34.13	102.5	16,996	0.60%	大買/鉅額交易
2021/07/20	34	34.69	3.1	34.66	34.56	30.9	16,353	0.19%
2021/07/19	3	35.03	0	0.00	35.14	3	16,195	0.02%
2021/07/16	0.9	35.06	2.1	34.92	35.12	-1.2	16,301	-0.01%
2021/07/15	14.6	34.75	4.5	34.83	34.98	10.1	16,244	0.06%
2021/07/14	56.2	34.58	0	0.00	34.48	56.2	16,238	0.35%
2021/07/13	69.1	35.02	16	35.35	34.85	53.1	16,009	0.33%
2021/07/12	24.9	35.26	1	35.33	35.27	23.9	15,934	0.15%
2021/07/09	23.5	35.43	3	35.47	35.44	20.5	15,733	0.13%
2021/07/08	13.4	35.62	2	35.71	35.80	11.4	15,796	0.07%
2021/07/07	7	35.70	2.2	35.83	35.61	4.8	15,802	0.03%
2021/07/06	6.5	35.92	17.2	35.94	35.91	-10.7	15,704	-0.07%
2021/07/05	4.6	35.56	21.2	35.59	35.69	-16.6	15,631	-0.11%
2021/07/02	1.4	35.13	9.3	35.21	35.20	-7.9	15,550	-0.05%
2021/07/01	54.6	35.00	5	35.10	35.00	49.6	15,473	0.32%
2021/06/30	1.1	34.96	11	34.95	35.00	-9.9	15,037	-0.07%
2021/06/29	7.6	34.83	0.1	34.83	34.80	7.5	15,029	0.05%
2021/06/28	24.1	34.98	37	34.94	35.10	-12.9	15,068	-0.09%
2021/06/25	8.5	34.82	7	34.83	34.74	1.5	15,000	0.01%
2021/06/24	5.4	34.61	1	34.65	34.66	4.4	15,045	0.03%
2021/06/23	13	34.41	7	34.45	34.45	6	15,186	0.04%
2021/06/22	13.5	34.52	1	34.52	34.43	12.5	15,168	0.08%
2021/06/21	22.7	34.65	9.5	34.63	34.55	13.2	15,124	0.09%
2021/06/18	4.8	34.94	4	34.95	34.91	0.8	15,026	0.00%
2021/06/17	7.2	34.73	2	34.90	34.90	5.2	15,116	0.03%
2021/06/16	3	34.70	16	34.72	34.78	-13	15,232	-0.09%
2021/06/15	19.1	34.59	3.7	34.64	34.65	15.4	15,274	0.10%
2021/06/11	6.2	34.61	0	0.00	34.55	6.2	15,354	0.04%
2021/06/10	2.3	34.55	2	34.49	34.60	0.3	15,462	0.00%
2021/06/09	20.7	34.46	3	34.46	34.45	17.7	15,529	0.11%
2021/06/08	2.3	34.64	0	0.00	34.65	2.3	15,624	0.01%
2021/06/07	11.5	34.60	5	34.44	34.72	6.5	15,739	0.04%
2021/06/04	6.7	34.76	4	34.81	34.77	2.7	15,681	0.02%
2021/06/03	15	34.95	2	34.95	34.95	13	15,696	0.08%
2021/06/02	25.3	35.00	1.1	35.00	34.96	24.2	15,809	0.15%
2021/06/01	5.1	34.85	16.7	34.99	35.06	-11.6	15,858	-0.07%
2021/05/31	2.4	34.67	30	34.61	34.75	-27.7	15,721	-0.18%
2021/05/28	9.1	34.38	7	34.49	34.55	2.1	15,754	0.01%
2021/05/27	3.1	34.09	2	34.15	34.28	1.1	15,767	0.01%
2021/05/26	4	34.31	1	34.36	34.32	3	15,811	0.02%
2021/05/25	20.6	34.30	7.1	34.31	34.34	13.5	15,861	0.08%
2021/05/24	2.1	33.94	8	33.91	34.05	-6	15,943	-0.04%
2021/05/21	16.1	34.18	9	34.11	34.00	7.1	15,870	0.04%
2021/05/20	28.2	33.89	30	33.82	33.86	-1.8	15,950	-0.01%
2021/05/19	7	33.92	21	34.07	34.10	-14	15,867	-0.09%
2021/05/18	15.1	33.58	14	33.76	34.01	1.1	15,921	0.01%
2021/05/17	56.3	32.78	54.4	32.65	32.75	1.9	15,879	0.01%
2021/05/14	23.7	33.79	11.4	33.74	33.65	12.3	14,792	0.08%
2021/05/13	22.8	33.12	28	33.26	33.40	-5.2	14,460	-0.04%
2021/05/12	78.9	33.44	26	33.87	33.50	52.9	13,679	0.39%
2021/05/11	45	35.01	6.2	34.64	34.70	38.8	12,332	0.31%
2021/05/10	5	35.87	1	35.86	35.88	4	11,676	0.03%
2021/05/07	4	35.65	0	0.00	35.72	4	11,778	0.03%
2021/05/06	3.2	35.34	11	35.13	35.30	-7.8	11,877	-0.07%
2021/05/05	3.1	35.50	13.3	35.62	35.35	-10.2	11,916	-0.09%
2021/05/04	21.3	35.49	12	35.12	35.30	9.3	11,516	0.08%
2021/05/03	11.9	35.98	2.4	36.07	35.91	9.5	11,089	0.09%
2021/04/29	0.4	36.09	33	36.09	36.12	-32.6	11,039	-0.30%
2021/04/28	2.2	35.93	10	35.89	35.98	-7.8	11,127	-0.07%
2021/04/27	2.3	35.96	0	0.00	35.98	2.3	11,379	0.02%
2021/04/26	26.7	35.91	4.9	35.90	35.99	21.8	11,527	0.19%
2021/04/23	18.5	35.20	1	35.21	35.30	17.5	11,671	0.15%
2021/04/22	10.8	35.55	3.6	35.41	35.40	7.2	11,800	0.06%
2021/04/21	5.2	35.40	13	35.33	35.53	-7.8	12,099	-0.06%
2021/04/20	2	35.42	2.7	35.38	35.33	-0.7	12,400	-0.01%
2021/04/19	7.9	35.10	20	35.15	35.20	-12.1	12,466	-0.10%
2021/04/16	4.5	34.78	37	34.89	34.94	-32.5	12,623	-0.26%
2021/04/15	15.8	34.48	4	34.50	34.50	11.8	12,665	0.09%
2021/04/14	27.6	34.38	27.1	34.28	34.35	0.5	13,099	0.00%
2021/04/13	20.7	34.64	5.9	34.68	34.47	14.8	13,191	0.11%
2021/04/12	19.7	34.69	0	0.00	34.69	19.7	13,479	0.15%
2021/04/09	23	34.67	4.3	34.67	34.70	18.7	13,634	0.14%
2021/04/08	14	34.70	2	34.72	34.75	12	13,861	0.09%
2021/04/07	9.3	34.70	3.1	34.70	34.71	6.2	13,924	0.04%
2021/04/06	17.2	34.83	11.3	34.78	34.74	5.9	13,991	0.04%
2021/04/01	11.4	34.62	2	34.60	34.61	9.4	14,051	0.07%
2021/03/31	6.2	34.78	10	34.72	34.63	-3.8	14,126	-0.03%
2021/03/30	3.5	34.35	8	34.39	34.60	-4.5	13,963	-0.03%
2021/03/29	18	34.05	11.6	34.13	34.34	6.4	14,041	0.05%
2021/03/26	2.6	33.77	14.6	33.76	33.80	-12	14,091	-0.09%
2021/03/25	9.3	33.56	13.8	33.64	33.66	-4.5	14,089	-0.03%
2021/03/24	4	33.62	5.2	33.62	33.65	-1.2	14,064	-0.01%
2021/03/23	4	33.68	1.2	33.68	33.66	2.8	14,047	0.02%
2021/03/22	8.5	33.57	16.2	33.49	33.60	-7.7	14,115	-0.05%
2021/03/19	18.2	33.39	4	33.49	33.60	14.2	14,304	0.10%
2021/03/18	14.6	33.49	36.5	33.35	33.53	-21.9	14,273	-0.15%
2021/03/17	21.1	32.97	1.4	32.96	32.95	19.7	14,394	0.14%
2021/03/16	6.4	32.98	9.8	32.99	32.99	-3.4	14,595	-0.02%
2021/03/15	16	32.69	10	32.70	32.74	6	14,896	0.04%
2021/03/12	4.4	32.37	7	32.41	32.43	-2.6	15,119	-0.02%
2021/03/11	4.2	32.29	32	32.30	32.33	-27.8	15,393	-0.18%
2021/03/10	3.7	32.16	3	32.14	32.10	0.7	15,574	0.00%
2021/03/09	9.3	31.94	7.2	31.96	32.00	2.1	15,641	0.01%
2021/03/08	5	31.92	5	31.96	32.00	0	15,766	0.00%
2021/03/05	17.3	31.71	9	31.60	31.80	8.3	15,693	0.05%
2021/03/04	16.6	31.85	3	31.79	31.80	13.6	15,709	0.09%
2021/03/03	6.2	31.83	5	31.80	31.93	1.2	15,785	0.01%
2021/03/02	4.2	32.03	4	32.05	31.90	0.2	15,732	0.00%
2021/02/26	10.1	31.93	0	0.00	31.90	10.1	15,774	0.06%
2021/02/25	2.6	32.02	5	31.97	32.01	-2.4	15,760	-0.02%
2021/02/24	6.6	31.90	24	31.89	31.80	-17.4	15,763	-0.11%
2021/02/23	5	31.69	8	31.74	31.80	-3	15,634	-0.02%
2021/02/22	3.4	31.43	50.3	31.47	31.50	-46.9	15,506	-0.30%
2021/02/19	2	31.00	9.1	31.03	31.12	-7.1	15,365	-0.05%
2021/02/18	2.6	31.02	38	31.07	31.13	-35.4	15,500	-0.23%
2021/02/17	6.6	30.92	35	30.92	31.00	-28.4	15,543	-0.18%
2021/02/05	10.5	30.59	6	30.57	30.55	4.5	15,356	0.03%
2021/02/04	13	30.48	0	0.00	30.51	13	15,473	0.08%
2021/02/03	6	30.51	9	30.54	30.51	-3	15,563	-0.02%
2021/02/02	5.1	30.51	20	30.50	30.50	-15	15,854	-0.09%
2021/02/01	7.1	30.23	0	0.00	30.25	7.1	16,075	0.04%
2021/01/29	2.7	30.28	6	30.76	30.26	-3.3	16,246	-0.02%
2021/01/28	6	30.84	9.3	30.78	30.72	-3.3	16,201	-0.02%
2021/01/27	6	30.95	18.4	30.91	30.95	-12.4	16,259	-0.08%
2021/01/26	1.4	30.83	2.7	30.83	30.68	-1.2	16,164	-0.01%
2021/01/25	14.3	30.53	14	30.69	30.83	0.3	16,491	0.00%
2021/01/22	1.1	30.44	143	30.44	30.53	-141.9	16,841	-0.84%	大賣/鉅額交易
2021/01/21	14.2	30.26	18.2	30.34	30.30	-4	17,518	-0.02%
2021/01/20	11.4	30.44	30.2	30.33	30.25	-18.8	19,146	-0.10%
2021/01/19	3	30.73	38	30.75	30.74	-35	19,403	-0.18%
2021/01/18	7.4	30.50	8.4	30.60	30.61	-1	19,634	-0.01%
2021/01/15	17.2	30.99	10.3	31.02	30.79	6.9	19,548	0.04%
2021/01/14	5.9	30.96	107	30.89	30.92	-101.2	19,520	-0.52%	大賣/鉅額交易
2021/01/13	11.5	30.62	19.9	30.66	30.69	-8.4	19,429	-0.04%
2021/01/12	28.1	30.48	2.2	30.46	30.35	25.9	19,254	0.13%
2021/01/11	4	30.58	75.4	30.56	30.61	-71.4	19,281	-0.37%
2021/01/08	8.3	30.31	150.2	30.40	30.46	-141.9	19,283	-0.74%	大賣/鉅額交易
2021/01/07	4.4	30.15	96	30.15	30.22	-91.6	19,236	-0.48%
2021/01/06	22.3	30.07	56.5	30.17	30.00	-34.3	18,861	-0.18%
2021/01/05	3.6	29.98	307	30.01	30.02	-303.4	18,702	-1.62%	大賣/鉅額交易
2021/01/04	12.8	29.95	30	29.95	29.94	-17.2	18,639	-0.09%
2020/12/31	16.8	29.92	33	29.90	29.95	-16.2	18,552	-0.09%
2020/12/30	10.2	29.67	4	29.69	29.78	6.2	18,338	0.03%
2020/12/29	3.2	29.67	4	29.69	29.67	-0.8	18,326	0.00%
2020/12/28	5.3	29.72	16	29.70	29.75	-10.7	18,329	-0.06%
2020/12/25	16.6	29.50	1	29.51	29.51	15.6	18,165	0.09%
2020/12/24	5.3	29.48	2	29.49	29.48	3.3	18,085	0.02%
2020/12/23	22.3	29.38	9	29.38	29.42	13.3	18,156	0.07%
2020/12/22	13.3	29.47	8	29.47	29.43	5.3	18,606	0.03%
2020/12/21	14.7	29.48	8	29.56	29.60	6.7	19,258	0.03%
2020/12/18	8	29.60	3	29.59	29.61	5	19,328	0.03%
2020/12/17	3.1	29.63	8	29.62	29.66	-4.9	19,561	-0.03%
2020/12/16	6	29.65	11	29.63	29.80	-5	19,561	-0.03%
2020/12/15	31.6	29.58	25	29.63	29.51	6.6	19,488	0.03%
2020/12/14	7	29.81	1	29.82	29.82	6	19,302	0.03%
2020/12/11	59.2	29.73	5	29.72	29.81	54.2	19,359	0.28%
2020/12/10	50.8	29.93	40.2	29.96	29.94	10.6	19,265	0.05%
2020/12/09	5.4	30.09	74	30.09	30.14	-68.6	19,097	-0.36%
2020/12/08	19.5	29.90	23	29.91	29.90	-3.5	18,695	-0.02%
2020/12/07	22.8	29.77	21.1	29.82	29.85	1.7	18,414	0.01%
2020/12/04	3.3	29.62	52	29.61	29.68	-48.8	18,251	-0.27%
2020/12/03	10.2	29.54	13	29.50	29.45	-2.8	18,137	-0.02%
2020/12/02	4	29.39	23	29.42	29.44	-19	18,138	-0.10%
2020/12/01	21.2	29.32	3	29.31	29.35	18.2	18,131	0.10%
2020/11/30	13.2	29.41	20	29.39	29.35	-6.8	18,213	-0.04%
2020/11/27	13.3	29.28	17	29.28	29.32	-3.8	18,098	-0.02%
2020/11/26	2.2	29.13	13	29.14	29.15	-10.8	18,010	-0.06%
2020/11/25	23.5	29.07	9	29.04	29.01	14.5	18,006	0.08%
2020/11/24	9.2	29.15	7	29.14	29.11	2.2	17,904	0.01%
2020/11/23	9	29.04	28	29.12	29.14	-19	17,841	-0.11%
2020/11/20	13.2	28.87	5	28.86	28.88	8.2	17,893	0.05%
2020/11/19	6.1	28.88	90.2	28.86	28.86	-84.1	18,118	-0.46%
2020/11/18	10.2	28.88	5	28.89	28.90	5.2	18,250	0.03%
2020/11/17	33.1	28.83	20	28.89	28.81	13.1	18,455	0.07%
2020/11/16	11.6	28.80	35	28.78	28.80	-23.5	19,178	-0.12%
2020/11/13	13.5	28.45	3	28.46	28.53	10.5	18,963	0.06%
2020/11/12	30.2	28.43	0	0.00	28.40	30.2	18,920	0.16%
2020/11/11	26.6	28.39	17	28.45	28.50	9.6	18,920	0.05%
2020/11/10	37.4	28.31	2	28.31	28.29	35.4	18,893	0.19%
2020/11/09	52.7	28.43	12	28.43	28.40	40.7	18,592	0.22%
2020/11/06	41.2	28.17	0	0.00	28.19	41.2	18,420	0.22%
2020/11/05	9.3	28.11	2	28.12	28.12	7.3	18,259	0.04%
2020/11/04	26	28.00	17	28.07	28.05	9	18,240	0.05%
2020/11/03	15.5	27.98	3	27.99	28.01	12.5	18,058	0.07%
2020/11/02	41.3	27.68	1	27.70	27.72	40.3	17,951	0.22%
2020/10/30	70	27.88	106	27.96	27.80	-36	17,737	-0.20%	大賣/
2020/10/29	73.5	27.96	7	27.89	27.98	66.5	17,214	0.39%
2020/10/28	212	28.27	10	28.36	28.19	202	16,451	1.23%	大買/鉅額交易
2020/10/27	184.2	29.65	56.2	29.65	29.69	128	14,985	0.85%	大買/鉅額交易
2020/10/26	134.3	29.68	10	29.72	29.69	124.3	14,571	0.85%	大買/鉅額交易
2020/10/23	36.3	29.63	0	0.00	29.63	36.3	14,243	0.25%
2020/10/22	23.2	29.54	15	29.56	29.59	8.2	14,252	0.06%
2020/10/21	81	29.63	4	29.63	29.59	77	14,117	0.55%
2020/10/20	65.3	29.63	12	29.62	29.64	53.3	13,965	0.38%
2020/10/19	29.3	29.62	3	29.65	29.64	26.3	14,347	0.18%
2020/10/16	133.3	29.56	26	29.55	29.56	107.3	14,557	0.74%	大買/鉅額交易
2020/10/15	39.3	29.66	7.5	29.62	29.69	31.8	14,581	0.22%
2020/10/14	19.3	29.73	7	29.75	29.74	12.3	14,485	0.08%
2020/10/13	20	29.71	10	29.69	29.71	10	14,504	0.07%
2020/10/12	21.3	29.78	1	29.82	29.74	20.3	14,442	0.14%
2020/10/08	5.3	29.73	3	29.77	29.76	2.3	14,174	0.02%
2020/10/07	9.3	29.63	0	0.00	29.65	9.3	14,166	0.07%
2020/10/06	6.3	29.66	0	0.00	29.68	6.3	14,217	0.04%
2020/10/05	7	29.45	29	29.52	29.45	-22	14,385	-0.15%
2020/09/30	1	29.48	11	29.48	29.48	-10	14,532	-0.07%
2020/09/29	4	29.36	0	0.00	29.40	4	15,005	0.03%
2020/09/28	4	29.33	8	29.33	29.38	-4	15,348	-0.03%
2020/09/25	45	28.92	28	28.90	28.90	17	15,839	0.11%
2020/09/24	71	29.12	4	29.11	29.06	67	15,657	0.43%
2020/09/23	7.4	29.64	6	29.65	29.70	1.4	15,278	0.01%
2020/09/22	35	29.78	4	29.85	29.80	31	15,424	0.20%
2020/09/21	4	30.07	10	30.10	30.03	-6	15,180	-0.04%
2020/09/18	18	30.11	0	0.00	30.20	18	15,272	0.12%
2020/09/17	15	30.17	0	0.00	30.23	15	15,304	0.10%
2020/09/16	2.2	30.26	40	30.22	30.25	-37.8	15,278	-0.25%
2020/09/15	15	30.09	17	30.08	30.10	-2	15,251	-0.01%
2020/09/14	3	29.84	16	29.85	29.98	-13	15,378	-0.08%
2020/09/11	40	29.76	2	29.78	29.75	38	15,516	0.24%
2020/09/10	15	29.86	1	29.85	29.85	14	15,677	0.09%
2020/09/09	38	29.67	0	30.00	29.85	38	15,903	0.24%
2020/09/08	60	29.89	2	29.94	29.97	58	15,932	0.36%
2020/09/07	15.5	30.00	3	30.00	29.96	12.5	16,173	0.08%
2020/09/04	22	30.00	14	30.02	30.09	8	16,345	0.05%
2020/09/03	9	30.35	14	30.34	30.25	-5	16,346	-0.03%
2020/09/02	6	30.13	2	30.10	30.14	4	16,374	0.02%
2020/09/01	16	30.04	2	30.03	30.06	14	16,665	0.08%
2020/08/31	3	30.19	0	0.00	30.16	3	16,971	0.02%
2020/08/28	11	30.19	5.8	30.20	30.24	5.2	17,226	0.03%
2020/08/27	7	30.36	2	30.45	30.33	5	17,715	0.03%
2020/08/26	18	30.30	1	30.44	30.43	17	17,808	0.10%
2020/08/25	17	30.45	7	30.45	30.44	10	17,900	0.06%
2020/08/24	20	30.09	0	0.00	30.14	20	17,717	0.11%
2020/08/21	61	29.99	4	30.05	30.11	57	17,747	0.32%
2020/08/20	116	29.90	42	29.80	29.79	74	17,584	0.42%	大買/
2020/08/19	5.1	30.82	7.2	31.02	30.77	-2.1	17,106	-0.01%
2020/08/18	2.1	30.87	3	30.91	30.90	-0.9	17,222	-0.01%
2020/08/17	9	30.95	62.4	30.92	30.96	-53.4	17,405	-0.31%
2020/08/14	33	30.46	75	30.59	30.63	-42	17,515	-0.24%
2020/08/13	1	30.31	1	30.31	30.32	0	17,551	0.00%
2020/08/12	3	30.26	7	30.16	30.22	-4	17,670	-0.02%
2020/08/11	25.1	30.42	23.3	30.45	30.35	1.9	17,800	0.01%
2020/08/10	16	30.64	10	30.56	30.60	6	17,852	0.03%
2020/08/07	11.2	30.67	11	30.69	30.65	0.2	17,963	0.00%
2020/08/06	11	30.70	6	30.82	30.70	5	18,123	0.03%
2020/08/05	6	30.45	13	30.53	30.62	-7	18,150	-0.04%
2020/08/04	2	30.04	8	30.08	30.17	-6	18,066	-0.03%
2020/08/03	20	30.11	12	30.01	30.01	8	18,203	0.04%
2020/07/31	8	30.17	23	30.13	30.24	-15	18,362	-0.08%
2020/07/30	12	29.93	8	29.89	29.99	4	18,199	0.02%
2020/07/29	3.1	29.64	21	29.67	29.62	-17.9	18,290	-0.10%
2020/07/28	15.2	29.64	15	29.57	29.46	0.2	18,589	0.00%
2020/07/27	22	29.85	20	29.87	29.84	2	18,958	0.01%
2020/07/24	25.2	30.01	43	30.15	29.85	-17.8	19,177	-0.09%
2020/07/23	3	30.05	84	30.08	30.17	-81	19,226	-0.42%
2020/07/22	6	29.92	72	29.95	29.97	-66	19,001	-0.35%
2020/07/21	28.3	29.76	53	29.78	29.84	-24.7	18,618	-0.13%
2020/07/20	12.1	29.44	8	29.43	29.55	4.1	18,471	0.02%
2020/07/17	14	29.63	35	29.72	29.59	-21	18,517	-0.11%
2020/07/16	7	29.64	5	29.65	29.63	2	18,912	0.01%
2020/07/15	9.4	29.60	4	29.73	29.53	5.4	19,020	0.03%
2020/07/14	3.3	29.61	10	29.61	29.58	-6.7	19,474	-0.03%
2020/07/13	10	29.64	5	29.66	29.65	5	19,664	0.03%
2020/07/10	3.2	29.67	13	29.60	29.52	-9.9	20,111	-0.05%
2020/07/09	22.2	29.90	39.6	29.91	29.74	-17.4	20,149	-0.09%
2020/07/08	3	29.74	7	29.75	29.72	-4	20,104	-0.02%
2020/07/07	42	29.64	25	29.75	29.43	17	19,758	0.09%
2020/07/06	12	29.71	99	29.71	29.83	-87	19,831	-0.44%
2020/07/03	12	29.32	44	29.33	29.33	-32	19,848	-0.16%
2020/07/02	4	29.06	33.1	29.05	29.09	-29.1	19,919	-0.15%
2020/07/01	8	28.81	80	28.86	28.79	-72	19,835	-0.36%
2020/06/30	19	28.55	10	28.57	28.56	9	19,720	0.05%
2020/06/29	14	28.45	40	28.46	28.51	-26	19,944	-0.13%
2020/06/24	19	28.55	5	28.56	28.54	14	20,125	0.07%
2020/06/23	1	28.46	11	28.56	28.54	-10	20,752	-0.05%
2020/06/22	26	28.49	7	28.53	28.48	19	21,173	0.09%
2020/06/19	17.1	28.58	20	28.67	28.56	-2.9	21,935	-0.01%
2020/06/18	6	28.51	114	28.42	28.55	-108	22,217	-0.49%	大賣/鉅額交易
2020/06/17	40	28.46	11	28.41	28.46	29	22,778	0.13%
2020/06/16	5	28.37	15	28.39	28.45	-10	23,966	-0.04%
2020/06/15	24	28.27	26	28.33	28.13	-2	25,896	-0.01%
2020/06/12	46	27.90	24.5	28.06	28.29	21.5	26,870	0.08%
2020/06/11	24	28.61	4	28.81	28.43	20	28,066	0.07%
2020/06/10	20.1	28.91	23	28.89	28.86	-2.9	29,208	-0.01%
2020/06/09	28	28.83	23	28.82	28.84	5	31,585	0.02%
2020/06/08	20	28.89	4	28.88	28.88	16	33,932	0.05%
2020/06/05	25	28.77	19	28.80	28.80	6	34,209	0.02%
2020/06/04	12.2	28.64	28	28.61	28.67	-15.8	34,954	-0.05%
2020/06/03	18.2	28.46	68	28.47	28.48	-49.8	36,194	-0.14%
2020/06/02	3	28.18	44	28.18	28.17	-41	36,074	-0.11%
2020/06/01	16.2	28.01	41	28.03	28.05	-24.8	36,099	-0.07%
2020/05/29	17	27.79	2	27.88	27.86	15	36,125	0.04%
2020/05/28	19	27.96	21	27.99	27.90	-2	36,417	-0.01%
2020/05/27	9	27.86	31	27.88	27.85	-22	36,930	-0.06%
2020/05/26	33	27.78	25	27.78	27.82	8	37,686	0.02%
2020/05/25	26	27.45	20	27.21	27.50	6	37,769	0.02%
2020/05/22	27	27.53	22	27.57	27.45	5	37,724	0.01%
2020/05/21	2	27.64	20	27.64	27.63	-18	37,673	-0.05%
2020/05/20	1	27.48	39	27.49	27.48	-38	37,414	-0.10%
2020/05/19	11	27.42	35	27.42	27.43	-24	37,371	-0.06%
2020/05/18	44	27.24	17	27.28	27.25	27	37,373	0.07%
2020/05/15	31.1	27.43	2	27.57	27.43	29.1	37,286	0.08%
2020/05/14	4	27.53	9	27.60	27.48	-5	37,309	-0.01%
2020/05/13	18	27.56	25	27.59	27.75	-7	37,221	-0.02%
2020/05/12	19	27.55	0	0.00	27.55	19	37,202	0.05%
2020/05/11	4	27.67	59	27.67	27.66	-55	37,225	-0.15%
2020/05/08	8	27.55	18	27.55	27.50	-10	37,125	-0.03%
2020/05/07	3	27.30	15	27.39	27.40	-12	37,179	-0.03%
2020/05/06	19	27.33	1	27.28	27.32	18	37,098	0.05%
2020/05/05	7	27.28	17	27.27	27.33	-10	37,146	-0.03%
2020/05/04	30	27.02	39	27.08	27.09	-9	37,105	-0.02%
2020/04/30	14	27.43	31	27.43	27.46	-17	36,925	-0.05%
2020/04/29	12	27.08	34	27.07	27.07	-22	37,079	-0.06%
2020/04/28	17	26.83	16	26.87	26.91	1	37,392	0.00%
2020/04/27	9	26.65	20	26.68	26.79	-11	39,171	-0.03%
2020/04/24	2	26.34	7	26.31	26.33	-5	38,889	-0.01%
2020/04/23	1	26.44	5	26.42	26.34	-4	38,981	-0.01%
2020/04/22	28	25.93	30	25.97	26.23	-2	38,900	-0.01%
2020/04/21	60	26.20	5	26.28	26.10	55	38,703	0.14%
2020/04/20	21	26.51	8	26.52	26.60	13	38,276	0.03%
2020/04/17	53	26.67	8	26.76	26.50	45	38,143	0.12%
2020/04/16	19.1	26.37	15	26.40	26.44	4.1	37,641	0.01%
2020/04/15	21	26.39	32	26.37	26.47	-11	37,489	-0.03%
2020/04/14	33	25.94	24	25.99	26.05	9	37,155	0.02%
2020/04/13	22.1	25.71	8	25.69	25.68	14.1	37,244	0.04%
2020/04/10	15	25.67	17	25.70	25.73	-2	37,181	-0.01%
2020/04/09	55.5	25.78	12	25.73	25.65	43.5	37,221	0.12%
2020/04/08	14	25.53	65	25.55	25.77	-51	36,867	-0.14%
2020/04/07	31	25.19	55	25.20	25.22	-24	36,353	-0.07%
2020/04/06	12	24.60	43	24.67	24.84	-31	36,110	-0.09%
2020/04/01	30	24.50	15	24.52	24.52	15	35,797	0.04%
2020/03/31	20.1	24.52	23	24.52	24.49	-2.9	35,582	-0.01%
2020/03/30	18	23.93	9	24.17	24.32	9	35,350	0.03%
2020/03/27	221	24.56	35	24.74	24.35	186	35,016	0.53%	大買/鉅額交易
2020/03/26	33.1	24.15	25	24.08	24.26	8.1	34,321	0.02%
2020/03/25	70.5	24.18	40	24.15	24.09	30.5	33,888	0.09%
2020/03/24	142.1	23.35	27	23.31	23.38	115.1	33,068	0.35%	大買/鉅額交易
2020/03/23	93	22.57	6	22.44	22.49	87	32,600	0.27%
2020/03/20	72.9	23.00	141	22.57	23.28	-68.1	31,861	-0.21%	大賣/
2020/03/19	160	22.02	90	22.45	21.85	70	30,566	0.23%	大買/
2020/03/18	114	23.62	115	23.66	23.29	-1.1	28,445	0.00%	大買/大賣/
2020/03/17	148	23.75	25	23.72	23.67	123	27,264	0.45%	大買/鉅額交易
2020/03/16	262	24.77	9	24.81	24.41	253	25,639	0.99%	大買/鉅額交易
2020/03/13	215.1	24.26	170	24.74	25.29	45.1	24,153	0.19%	大買/大賣/
2020/03/12	393.2	26.12	20	26.18	25.93	373.2	21,637	1.72%	大買/鉅額交易
2020/03/11	50.4	27.13	33	27.30	26.97	17.4	19,241	0.09%
2020/03/10	92.1	26.87	7	26.98	27.25	85.1	18,794	0.45%
2020/03/09	168	27.32	18	27.26	27.25	150	17,707	0.85%	大買/鉅額交易
2020/03/06	23	27.83	0	0.00	27.88	23	16,214	0.14%
2020/03/05	26.5	28.03	9	28.07	28.10	17.5	16,065	0.11%
2020/03/04	19	27.79	3	27.81	27.86	16	16,235	0.10%
2020/03/03	23	28.02	2	28.07	27.93	21	15,926	0.13%
2020/03/02	77	27.65	34	27.79	27.75	43	15,541	0.28%
2020/02/27	79.5	27.96	28	28.23	27.90	51.5	14,821	0.35%
2020/02/26	36	28.43	2	28.39	28.30	34	13,985	0.24%
2020/02/25	4	28.61	11	28.64	28.67	-7	13,480	-0.05%
2020/02/24	9	28.66	6	28.71	28.70	3	13,484	0.02%
2020/02/21	25	28.89	2	28.89	28.90	23	13,361	0.17%
2020/02/20	5.1	28.90	7	28.96	28.93	-1.9	13,388	-0.01%
2020/02/19	0	0.00	16	28.84	28.96	-16	13,416	-0.12%
2020/02/18	11	28.83	1	28.90	28.80	10	13,342	0.07%
2020/02/17	7	28.77	2	28.80	28.80	5	13,204	0.04%
2020/02/14	0	28.84	15	28.78	28.79	-15	13,043	-0.11%
2020/02/13	20	28.74	25	28.69	28.64	-5	12,980	-0.04%
2020/02/12	3	28.52	26	28.50	28.56	-23	13,444	-0.17%
2020/02/11	5	28.31	52	28.31	28.34	-47	13,351	-0.35%
2020/02/10	30	27.97	0	0.00	28.14	30	13,445	0.22%
2020/02/07	1.2	28.29	0	0.00	28.23	1.2	13,453	0.01%
2020/02/06	6	28.31	6	28.30	28.44	0	13,474	0.00%
2020/02/05	9	28.13	21	28.09	28.08	-12	13,426	-0.09%
2020/02/04	16	27.95	3	27.99	28.12	13	13,381	0.10%
2020/02/03	91.1	27.27	7	27.36	27.74	84.1	13,397	0.63%
2020/01/31	61	27.85	7	27.94	27.92	54	12,821	0.42%
2020/01/30	244	27.81	76	27.66	27.70	168	12,492	1.34%	大買/鉅額交易
2020/01/20	10	29.17	26	29.19	29.19	-16	10,664	-0.15%
2020/01/17	2	29.14	7	29.18	29.16	-5	10,913	-0.05%
2020/01/16	1	28.95	39	29.10	29.10	-38	11,189	-0.34%
2020/01/15	25	29.03	195	29.03	29.01	-170	12,641	-1.34%	大賣/鉅額交易
2020/01/14	6	28.94	99	29.01	29.02	-93	13,051	-0.71%
2020/01/13	13	28.77	46	28.84	28.84	-33	13,473	-0.24%
2020/01/10	20	28.68	8	28.70	28.69	12	13,569	0.09%
2020/01/09	1	28.68	5	28.72	28.70	-4	13,606	-0.03%
2020/01/08	25	28.46	9	28.65	28.50	16	13,583	0.12%
2020/01/07	42	28.62	1	28.63	28.69	41	13,478	0.30%
2020/01/06	64	28.97	11	29.01	28.96	53	13,221	0.40%
2020/01/03	60	29.16	19	29.22	29.18	41	13,373	0.31%
2020/01/02	4	29.09	91	29.08	29.09	-87	13,410	-0.65%
2019/12/31	7.1	28.96	1	28.98	28.97	6.1	13,889	0.04%
2019/12/30	0	0.00	16	28.99	29.00	-16	13,762	-0.12%
2019/12/27	1	28.91	14	28.91	28.90	-13	13,551	-0.10%
2019/12/26	0	0.00	36	28.86	28.86	-36	13,505	-0.27%
2019/12/25	0	0.00	23	28.86	28.83	-23	13,511	-0.17%
2019/12/24	8.1	28.72	9	28.76	28.74	-0.9	13,535	-0.01%
2019/12/23	41	28.71	7	28.72	28.72	34	13,547	0.25%
2019/12/20	12	28.79	5	28.83	28.80	7	13,527	0.05%
2019/12/19	57	28.69	35	28.76	28.69	22	13,545	0.16%
2019/12/18	4	28.77	31	28.80	28.77	-27	13,651	-0.20%
2019/12/17	4	28.67	16	28.70	28.71	-12	13,549	-0.09%
2019/12/16	9	28.59	10	28.58	28.57	-1	13,469	-0.01%
2019/12/13	5	28.40	3	28.38	28.37	2	13,377	0.01%
2019/12/12	0	0.00	51	28.32	28.31	-51	13,384	-0.38%
2019/12/11	43	28.20	3	28.20	28.21	40	13,328	0.30%
2019/12/10	1	28.21	11	28.14	28.14	-10	13,446	-0.07%
2019/12/09	2	28.21	4	28.23	28.21	-2	13,528	-0.01%
2019/12/06	1	28.10	2	28.15	28.13	-1	13,516	-0.01%
2019/12/05	1	27.98	5	28.02	28.03	-4	13,450	-0.03%
2019/12/04	4	27.82	0	0.00	27.88	4	13,511	0.03%
2019/12/03	5	27.68	194	27.95	27.92	-189	13,692	-1.38%	大賣/鉅額交易
2019/12/02	31	27.61	11	27.62	27.65	20	13,797	0.14%
2019/11/29	271	27.78	1	27.79	27.75	270	13,635	1.98%	大買/鉅額交易
2019/11/27	5	28.04	6	28.05	28.04	-1	13,666	-0.01%
2019/11/26	0	0.00	11	28.06	28.06	-11	13,631	-0.08%
2019/11/25	6	28.00	7	28.00	27.99	-1	13,586	-0.01%
2019/11/22	3	28.01	4	28.01	28.01	-1	13,516	-0.01%
2019/11/21	24	27.91	1	27.87	28.00	23	13,703	0.17%
2019/11/20	3	28.11	0	0.00	28.09	3	13,558	0.02%
2019/11/19	2	28.10	5	28.10	28.14	-3	13,536	-0.02%
2019/11/18	9	28.01	9.1	28.02	28.05	-0.1	13,457	0.00%
2019/11/15	14	27.90	5	27.91	27.88	9	13,347	0.07%
2019/11/14	2	27.81	5	27.80	27.83	-3	13,300	-0.02%
2019/11/13	7	27.76	1	27.77	27.79	6	13,284	0.05%
2019/11/12	2	27.72	3	27.70	27.74	-1	13,309	-0.01%
2019/11/11	61	27.55	3	27.59	27.50	58	13,273	0.44%
2019/11/08	4	27.83	2	27.88	27.88	2	12,640	0.02%
2019/11/07	27	27.84	8	27.72	27.80	19	12,608	0.15%
2019/11/06	60	27.97	0	0.00	27.93	60	12,524	0.48%
2019/11/05	20	27.98	6	27.99	28.03	14	12,445	0.11%
2019/11/04	0	0.00	5	27.80	27.84	-5	12,571	-0.04%
2019/11/01	11	27.56	1	27.50	27.63	10	12,668	0.08%
2019/10/31	30	27.62	0	0.00	27.58	30	12,802	0.23%
2019/10/30	55	27.63	1	27.62	27.65	54	12,593	0.43%
2019/10/29	63	27.68	7.1	27.63	27.62	55.9	12,476	0.45%
2019/10/28	10	27.68	2	27.70	27.70	8	12,149	0.07%
2019/10/25	42	27.64	4	27.63	27.60	38	11,944	0.32%
2019/10/24	51	27.61	27	27.64	27.65	24	11,625	0.21%
2019/10/23	191	27.49	34	27.46	27.54	157	11,355	1.38%	大買/鉅額交易
2019/10/22	43	29.00	67	28.99	29.03	-24	9,885	-0.24%
2019/10/21	91	28.93	14	28.94	28.95	77	9,478	0.81%
2019/10/18	61	28.80	29	28.85	28.82	32	8,991	0.36%
2019/10/17	14	28.53	28	28.60	28.70	-14	8,831	-0.16%
2019/10/16	15	28.50	9	28.50	28.51	6	8,735	0.07%
2019/10/15	28	28.50	11	28.47	28.45	17	8,666	0.20%
2019/10/14	8	28.52	17	28.55	28.52	-9	8,593	-0.10%
2019/10/09	46.5	28.30	1	28.31	28.28	45.5	8,581	0.53%
2019/10/08	39	28.46	6.1	28.46	28.44	33	8,493	0.39%
2019/10/07	37	28.45	18	28.43	28.42	19	8,511	0.22%
2019/10/04	1	28.12	0	0.00	28.14	1	7,917	0.01%
2019/10/03	3	28.09	1	28.06	28.12	2	7,926	0.03%
2019/10/02	16	28.17	7	28.17	28.17	9	7,930	0.11%
2019/10/01	0	0.00	9	28.13	28.18	-9	8,004	-0.11%
2019/09/27	9	27.93	1	27.89	27.88	8	7,986	0.10%
2019/09/26	23	28.25	2	28.30	28.15	21	7,928	0.26%
2019/09/25	7.1	28.21	1	28.18	28.20	6.1	7,983	0.08%
2019/09/24	1	28.29	4	28.30	28.33	-3	8,100	-0.04%
2019/09/23	1	28.12	3	28.11	28.12	-2	8,000	-0.02%
2019/09/20	5	27.98	4	27.97	27.98	1	7,850	0.01%
2019/09/19	8	27.99	0	0.00	27.97	8	7,861	0.10%
2019/09/18	1	28.03	14	28.03	28.05	-13	7,862	-0.17%
2019/09/17	4	27.99	3	28.00	28.00	1	7,859	0.01%
2019/09/16	7	27.97	0	0.00	27.94	7	7,809	0.09%
2019/09/12	1	27.96	3	27.98	27.92	-2	7,861	-0.03%
2019/09/11	1	27.90	4	27.91	27.81	-3	7,833	-0.04%
2019/09/10	6	27.79	2	27.76	27.74	4	7,725	0.05%
2019/09/09	5.3	27.80	6	27.81	27.77	-0.8	7,727	-0.01%
2019/09/06	5	27.86	23	27.84	27.83	-18	7,701	-0.23%
2019/09/05	1	27.63	27	27.73	27.71	-26	7,572	-0.34%
2019/09/04	0	0.00	50	27.52	27.54	-50	7,409	-0.67%
2019/09/03	2	27.44	12	27.45	27.40	-10	7,314	-0.14%
2019/09/02	1	27.40	14	27.43	27.44	-13	7,237	-0.18%
2019/08/30	7	27.30	13	27.30	27.25	-6	7,220	-0.08%
2019/08/28	5	26.97	2	26.98	26.97	3	7,116	0.04%
2019/08/27	7	26.98	2	26.96	26.96	5	7,234	0.07%
2019/08/26	9	26.85	4	26.88	26.88	5	7,350	0.07%
2019/08/23	2	27.03	12	27.03	27.02	-10	7,298	-0.14%
2019/08/22	2	27.04	2	27.09	27.02	0	7,477	0.00%
2019/08/21	6	27.05	0	0.00	27.05	6	7,546	0.08%
2019/08/20	0	0.00	8	27.07	27.07	-8	7,787	-0.10%
2019/08/19	2	27.00	0	0.00	27.03	2	8,017	0.02%
2019/08/16	3	26.81	3	26.92	26.95	0	8,497	0.00%
2019/08/15	5	26.64	1	26.76	26.82	4	8,632	0.05%
2019/08/13	2	26.72	0	0.00	26.76	2	9,037	0.02%
2019/08/12	1	26.81	0	0.00	26.90	1	9,379	0.01%
2019/08/08	2	26.51	26	26.48	26.56	-24	9,580	-0.25%
2019/08/07	19	26.45	0	0.00	26.43	19	9,640	0.20%
2019/08/06	17	26.35	11	26.46	26.52	6	9,836	0.06%
2019/08/05	16	26.63	27	26.70	26.60	-11	9,910	-0.11%
2019/08/02	41	26.86	0	0.00	26.85	41	9,881	0.41%
2019/08/01	10	27.11	4	27.08	27.10	6	9,867	0.06%
2019/07/31	11.1	27.18	28	27.16	27.20	-16.9	9,844	-0.17%
2019/07/30	1	27.27	15	27.27	27.29	-14	9,832	-0.14%
2019/07/29	0	0.00	1	27.32	27.37	-1	9,985	-0.01%
2019/07/26	3	27.40	2	27.41	27.40	1	10,002	0.01%
2019/07/25	8	27.37	22	27.38	27.47	-14	9,973	-0.14%
2019/07/24	8	27.32	8	27.35	27.28	0	9,839	0.00%
2019/07/23	0	0.00	5	27.25	27.24	-5	9,743	-0.05%
2019/07/22	5	27.11	0	0.00	27.11	5	9,640	0.05%
2019/07/19	4	27.06	3	27.13	27.06	1	9,632	0.01%
2019/07/18	1	27.07	4	27.09	27.06	-3	9,668	-0.03%
2019/07/17	11	27.15	1	27.25	27.14	10	9,614	0.10%
2019/07/16	6	27.27	19	27.29	27.26	-13	9,616	-0.14%
2019/07/15	3	27.11	2	27.08	27.21	1	9,580	0.01%
2019/07/12	1	27.25	11	27.22	27.16	-10	9,519	-0.11%
2019/07/11	2	27.17	22	27.14	27.11	-20	9,417	-0.21%
2019/07/10	5	26.92	5	26.90	26.95	0	9,359	0.00%
2019/07/09	3	26.88	5	26.85	26.87	-2	9,354	-0.02%
2019/07/08	5.1	26.96	9	26.94	26.96	-3.9	9,386	-0.04%
2019/07/05	2	26.95	6	27.00	26.99	-4	9,410	-0.04%
2019/07/04	0	0.00	3	26.94	26.93	-3	9,405	-0.03%
2019/07/03	2	26.86	1	26.78	26.78	1	9,587	0.01%
2019/07/02	3	26.94	7.4	26.96	26.96	-4.4	9,637	-0.05%
2019/07/01	2	26.91	90	26.93	26.95	-88	9,701	-0.91%
2019/06/28	3	26.59	2	26.60	26.59	1	9,568	0.01%
2019/06/27	2	26.57	6	26.56	26.61	-4	9,642	-0.04%
2019/06/26	5	26.43	0	0.00	26.43	5	9,628	0.05%
2019/06/25	5	26.58	5	26.49	26.47	0	9,602	0.00%
2019/06/24	5	26.60	2	26.59	26.60	3	9,553	0.03%
2019/06/21	78	26.64	7	26.52	26.52	71	9,504	0.75%
2019/06/20	0	0.00	5	26.59	26.61	-5	9,474	-0.05%
2019/06/19	1	26.28	0	0.00	26.47	1	9,490	0.01%
2019/06/18	0	0.00	5	26.06	26.06	-5	9,486	-0.05%
2019/06/17	2	26.03	0	0.00	26.05	2	9,491	0.02%
2019/06/14	6	26.01	1	26.01	25.99	5	9,618	0.05%
2019/06/13	12	26.02	0	0.00	26.01	12	9,632	0.12%
2019/06/12	6	26.01	1	26.02	26.10	5	9,561	0.05%
2019/06/11	1	25.98	2	26.05	26.04	-1	9,520	-0.01%
2019/06/10	3	25.93	0	0.00	25.99	3	9,429	0.03%
2019/06/06	4	25.71	3	25.70	25.69	1	9,425	0.01%
2019/06/05	4	25.90	0	0.00	25.81	4	9,293	0.04%
2019/06/04	7	25.79	1	25.82	25.76	6	9,308	0.06%
2019/06/03	8	25.86	5	25.74	25.84	3	9,261	0.03%
2019/05/31	5	25.76	15.3	25.69	25.94	-10.3	9,166	-0.11%
2019/05/30	12	25.42	3	25.55	25.58	9	9,109	0.10%
2019/05/29	18	25.36	0	0.00	25.39	18	9,105	0.20%
2019/05/28	5.7	25.47	0	0.00	25.50	5.7	9,002	0.06%
2019/05/27	20.4	25.39	0	0.00	25.45	20.4	9,012	0.23%
2019/05/24	21.2	25.44	0	0.00	25.44	21.2	8,978	0.24%
2019/05/23	27	25.45	5	25.42	25.44	22	8,938	0.25%
2019/05/22	16	25.82	1	25.83	25.79	15	8,554	0.18%
2019/05/21	11	25.65	2	25.75	25.76	9	8,558	0.11%
2019/05/20	22	25.64	2	25.68	25.70	20	8,317	0.24%
2019/05/17	45.3	25.82	3	25.70	25.70	42.3	8,142	0.52%
2019/05/16	17	26.07	3	26.11	25.92	14	7,872	0.18%
2019/05/15	12	26.21	1	26.21	26.18	11	7,697	0.14%
2019/05/14	30	25.94	0	0.00	26.07	30	7,656	0.39%
2019/05/13	15	26.21	0	0.00	26.09	15	7,409	0.20%
2019/05/10	9.1	26.66	0	0.00	26.55	9.1	7,083	0.13%
2019/05/09	20.3	26.78	4	26.85	26.74	16.3	6,862	0.24%
2019/05/08	4	27.14	3	27.15	27.20	1	6,628	0.02%
2019/05/07	1	27.14	0	0.00	27.26	1	6,768	0.01%
2019/05/06	8	27.13	3.3	27.44	27.08	4.7	6,968	0.07%
2019/05/03	2	27.50	16	27.45	27.56	-14	6,823	-0.21%
2019/05/02	0	0.00	1	27.40	27.40	-1	6,805	-0.01%
2019/04/30	16	27.27	1	27.22	27.35	15	6,847	0.22%
2019/04/29	1	27.35	0	0.00	27.35	1	6,855	0.01%
2019/04/25	1	27.62	3	27.61	27.65	-2	6,895	-0.03%
2019/04/24	1	27.53	9	27.57	27.57	-8	6,904	-0.12%
2019/04/23	3	27.31	0	0.00	27.36	3	6,843	0.04%
2019/04/22	9	27.40	7	27.46	27.41	2	6,833	0.03%
2019/04/19	5	27.38	6	27.35	27.35	-1	6,797	-0.01%
2019/04/18	16	27.42	9	27.37	27.14	7	6,739	0.10%
2019/04/17	2	27.42	18	27.44	27.44	-16	6,701	-0.24%
2019/04/16	6.1	27.14	10	27.15	27.25	-3.9	6,569	-0.06%
2019/04/15	2	26.99	1	26.93	26.99	1	6,395	0.02%
2019/04/12	2	26.83	2	26.73	26.76	0	6,639	0.00%
2019/04/11	12	27.02	11	27.02	26.89	1	6,849	0.01%
2019/04/10	13	26.94	1	26.93	26.97	12	6,895	0.17%
2019/04/09	6	26.95	40	26.99	27.02	-34	6,835	-0.50%
2019/04/08	9	26.92	2	26.95	26.93	7	6,633	0.11%
2019/04/03	4	26.70	56	26.74	26.73	-52	6,721	-0.77%
2019/04/02	2	26.59	6	26.58	26.58	-4	6,770	-0.06%
2019/04/01	18	26.55	10	26.55	26.51	8	6,747	0.12%
2019/03/29	0	0.00	10	26.36	26.40	-10	6,645	-0.15%
2019/03/28	2	26.23	2	26.23	26.24	0	6,603	0.00%
2019/03/27	2	26.29	0	0.00	26.28	2	6,599	0.03%
2019/03/26	1	26.25	3	26.28	26.25	-2	6,586	-0.03%
2019/03/25	23	26.10	1	26.10	26.10	22	6,812	0.32%
2019/03/22	1	26.38	11	26.41	26.37	-10	6,765	-0.15%
2019/03/21	3	26.37	13	26.32	26.37	-10	6,637	-0.15%
2019/03/20	0	0.00	3	26.20	26.20	-3	6,477	-0.05%
2019/03/19	10	26.21	3	26.25	26.22	7	6,474	0.11%
2019/03/18	7	26.03	16	26.05	26.13	-9	6,282	-0.14%
2019/03/15	1	25.92	1	25.92	25.91	0	6,315	0.00%
2019/03/14	1.1	25.89	0	0.00	25.91	1.1	6,297	0.02%
2019/03/13	0	0.00	11	26.00	25.98	-11	6,393	-0.17%
2019/03/12	2.2	26.05	3	26.05	26.01	-0.8	6,406	-0.01%
2019/03/11	5	25.85	2	25.86	25.89	3	6,398	0.05%
2019/03/08	12.1	25.78	1	25.80	25.84	11.1	6,486	0.17%
2019/03/07	0	0.00	4	26.02	25.98	-4	6,446	-0.06%
2019/03/06	1	26.03	27	26.09	26.08	-26	6,448	-0.40%
2019/03/05	6	26.00	1	26.04	26.00	5	6,424	0.08%
2019/03/04	21	25.97	2	26.08	26.12	19	6,359	0.30%
2019/02/27	4	25.96	27	26.00	25.96	-23	6,190	-0.37%
2019/02/26	1	26.23	19	26.21	26.18	-18	6,134	-0.29%
2019/02/25	13	26.10	11	26.09	26.13	2	6,036	0.03%
2019/02/22	0	0.00	1	25.90	25.90	-1	5,846	-0.02%
2019/02/21	0	0.00	7	25.80	25.84	-7	5,647	-0.12%
2019/02/20	1	25.70	3	25.69	25.74	-2	5,522	-0.04%
2019/02/19	4	25.53	18	25.54	25.52	-14	5,357	-0.26%
2019/02/18	7	25.54	0	0.00	25.52	7	5,339	0.13%
2019/02/15	6	25.39	9	25.43	25.39	-3	5,279	-0.06%
2019/02/14	1	25.48	2	25.44	25.43	-1	5,240	-0.02%
2019/02/13	3	25.35	1	25.30	25.42	2	5,182	0.04%
2019/02/12	3	25.18	29	25.20	25.26	-26	5,100	-0.51%
2019/02/11	21	25.00	3	24.98	24.99	18	4,965	0.36%
2019/01/30	10	24.98	4	24.99	24.92	6	4,909	0.12%
2019/01/29	4	24.85	19	24.89	24.89	-15	4,913	-0.31%
2019/01/28	18	25.09	39	25.03	25.01	-21	4,903	-0.43%
2019/01/25	2	24.83	5	24.81	24.90	-3	4,787	-0.06%
2019/01/24	1	24.54	2	24.51	24.55	-1	4,632	-0.02%
2019/01/23	12	24.41	0	0.00	24.44	12	4,651	0.26%
2019/01/22	4	24.48	1	24.48	24.50	3	4,706	0.06%
2019/01/21	1	24.53	7.2	24.52	24.51	-6.2	4,849	-0.13%
2019/01/18	1	24.43	3	24.36	24.39	-2	5,011	-0.04%
2019/01/17	0	0.00	3	24.24	24.26	-3	5,280	-0.06%
2019/01/16	0	0.00	3	24.23	24.25	-3	5,438	-0.06%
2019/01/15	3	24.13	0	0.00	24.13	3	6,020	0.05%
2019/01/14	3	24.00	0	0.00	23.99	3	6,153	0.05%
2019/01/11	8	24.10	27	24.07	24.04	-19	6,239	-0.30%
2019/01/10	1	23.99	0	0.00	24.01	1	6,289	0.02%
2019/01/09	0	0.00	4.5	24.07	24.05	-4.5	6,401	-0.07%
2019/01/08	3.3	23.80	19	23.76	23.79	-15.7	6,461	-0.24%
2019/01/07	4	23.68	3	23.71	23.73	1	6,725	0.01%
2019/01/04	26.2	23.27	0	0.00	23.40	26.2	7,051	0.37%
2019/01/03	24	23.61	0	0.00	23.59	24	7,909	0.30%
2019/01/02	7.2	23.84	0	0.00	23.83	7.2	8,005	0.09%
2018/12/28	2	23.93	0	0.00	23.94	2	8,282	0.02%
2018/12/27	7	23.93	4	23.98	23.91	3	8,621	0.03%
2018/12/26	24	23.81	0	0.00	23.72	24	8,759	0.27%
2018/12/25	48	23.93	0	0.00	23.97	48	8,686	0.55%
2018/12/21	3	24.04	0	0.00	24.14	3	8,473	0.04%
2018/12/19	2	24.12	0	0.00	24.14	2	8,442	0.02%
2018/12/18	8	24.04	0	0.00	24.03	8	8,463	0.09%
2018/12/17	10	24.31	0	0.00	24.31	10	8,215	0.12%
2018/12/14	1.4	24.31	0	0.00	24.31	1.4	8,178	0.02%
2018/12/12	1	24.30	4	24.30	24.32	-3	8,220	-0.04%
2018/12/10	5	24.08	0	0.00	24.07	5	8,351	0.06%
2018/12/07	5	24.24	1	24.27	24.28	4	8,234	0.05%
2018/12/06	6.2	24.24	0	0.00	24.19	6.2	8,290	0.07%
2018/12/05	3	24.63	0	0.00	24.60	3	8,209	0.04%
2018/12/04	1	24.86	0	0.00	24.82	1	8,447	0.01%
2018/12/03	2	24.77	2	24.85	24.89	0	8,500	0.00%
2018/11/30	0	0.00	2	24.50	24.46	-2	8,381	-0.02%
2018/11/27	2	24.08	0	0.00	24.10	2	8,278	0.02%
2018/11/23	3	23.92	0	0.00	23.94	3	8,256	0.04%
2018/11/22	1	24.08	0	0.00	23.98	1	8,224	0.01%
2018/11/21	7	23.97	2	24.03	24.14	5	8,179	0.06%
2018/11/19	1	24.38	2.4	24.41	24.40	-1.4	8,079	-0.02%
2018/11/16	1	24.29	1	24.27	24.29	0	8,055	0.00%
2018/11/15	0	0.00	1	24.20	24.22	-1	8,043	-0.01%
2018/11/14	1	24.12	0	0.00	24.15	1	8,020	0.01%
2018/11/13	8	23.82	0	0.00	24.12	8	8,005	0.10%
2018/11/12	3	24.19	0	0.00	24.18	3	7,914	0.04%
2018/11/09	1.3	24.35	0	0.00	24.21	1.3	7,901	0.02%
2018/11/08	2	24.36	8	24.37	24.37	-6	7,862	-0.08%
2018/11/07	0	0.00	2	24.21	24.21	-2	7,823	-0.03%
2018/11/06	33	24.14	4	24.16	24.08	29	7,809	0.37%
2018/11/05	10	24.10	0	0.00	24.18	10	7,756	0.13%
2018/11/02	27	24.14	0	0.00	24.18	27	7,715	0.35%
2018/11/01	3	24.06	2	24.06	24.08	1	7,680	0.01%
2018/10/31	2	23.70	7	23.74	23.78	-5	7,620	-0.07%
2018/10/30	5	23.35	0	0.00	23.42	5	7,572	0.07%
2018/10/29	10	23.38	47	23.50	23.34	-37	7,528	-0.49%
2018/10/26	16.4	23.45	3	23.57	23.43	13.4	7,385	0.18%
2018/10/25	26	23.56	0	0.00	23.59	26	7,185	0.36%
2018/10/24	14	24.06	0	0.00	24.12	14	6,901	0.20%
2018/10/23	62	24.15	3	24.07	24.13	59	6,812	0.87%
2018/10/22	7	25.69	0	0.00	25.81	7	6,360	0.11%
2018/10/19	3	25.48	2	25.39	25.55	1	6,251	0.02%
2018/10/18	5	25.49	0	0.00	25.54	5	6,234	0.08%
2018/10/17	7	25.58	2	25.66	25.51	5	6,223	0.08%
2018/10/16	8	25.31	3	25.25	25.39	5	6,122	0.08%
2018/10/15	11	25.17	2	25.22	25.18	9	5,996	0.15%
2018/10/12	12	24.88	3	24.89	25.26	9	5,746	0.16%
2018/10/11	83	24.88	6	24.80	24.91	77	5,427	1.42%
2018/10/09	42	26.33	0	0.00	26.34	42	4,295	0.98%
2018/10/08	28	26.49	1	26.40	26.70	27	3,944	0.68%
2018/10/05	35	26.46	9	26.58	26.43	26	3,543	0.73%
2018/10/04	16	26.75	0	0.00	26.78	16	3,174	0.50%
2018/10/03	5	27.00	0	0.00	26.97	5	3,010	0.17%
2018/10/02	1	27.32	3	27.22	27.20	-2	2,889	-0.07%
2018/09/27	1	27.30	0	0.00	27.33	1	3,070	0.03%
2018/09/20	1	27.37	0	0.00	27.40	1	3,130	0.03%
2018/09/19	2	27.40	1	27.41	27.41	1	3,246	0.03%
2018/09/14	2	27.37	2	27.18	27.40	0	3,392	0.00%
2018/09/12	7	26.66	2	26.77	26.74	5	3,327	0.15%
2018/09/11	6	26.63	0	0.00	26.78	6	3,265	0.18%
2018/09/10	16	26.75	0	0.00	26.67	16	3,260	0.49%
2018/09/06	0	0.00	4	27.48	27.45	-4	2,903	-0.14%
2018/09/05	2	27.59	0	0.00	27.53	2	2,877	0.07%
2018/09/04	0	0.00	1	27.69	27.63	-1	2,863	-0.03%
2018/09/03	1	27.64	6	27.77	27.63	-5	2,927	-0.17%
2018/08/31	0	0.00	21	27.60	27.78	-21	2,999	-0.70%
2018/08/30	1	27.70	0.1	27.70	27.70	0.9	3,069	0.03%
2018/08/29	0	0.00	1	27.60	27.61	-1	3,158	-0.03%
2018/08/28	0	0.00	2	27.53	27.56	-2	3,165	-0.06%
2018/08/27	1	27.32	0	0.00	27.35	1	3,187	0.03%
2018/08/21	0	0.00	5	27.22	27.23	-5	3,464	-0.14%
2018/08/13	1	27.10	2	27.27	27.18	-1	3,566	-0.03%
2018/08/08	0	0.00	2	27.66	27.60	-2	3,754	-0.05%
2018/08/07	0.1	27.43	2	27.43	27.45	-1.9	3,745	-0.05%
2018/08/06	0	0.00	12	27.39	27.43	-12	3,772	-0.32%
2018/08/03	0.1	27.15	1	27.18	27.18	-0.9	3,769	-0.02%
2018/08/02	1	26.99	3	27.04	27.00	-2	3,725	-0.05%
2018/08/01	0	0.00	1	27.28	27.28	-1	3,656	-0.03%
2018/07/31	2	27.11	4	27.09	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	2	27.04	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	3	26.85	26.89	-3	3,450	-0.09%
2018/07/26	0	0.00	1	26.60	26.59	-1	3,256	-0.03%
2018/07/24	1	26.39	0	0.00	26.42	1	3,117	0.03%
2018/07/23	0	0.00	1	26.25	26.23	-1	3,099	-0.03%
2018/07/20	0	0.00	1	26.18	26.14	-1	3,131	-0.03%
2018/07/19	0	0.00	3	26.29	26.13	-3	3,242	-0.09%
2018/07/18	0	0.00	2	26.20	26.21	-2	3,264	-0.06%
2018/07/17	0	0.00	1	26.00	25.97	-1	3,205	-0.03%
2018/07/13	0	0.00	4	25.78	25.79	-4	3,129	-0.13%
2018/07/12	2	25.59	0	0.00	25.61	2	3,133	0.06%
2018/07/06	12	25.29	0	0.00	25.30	12	3,128	0.38%
2018/07/05	3	25.43	0	0.00	25.31	3	3,045	0.10%
2018/07/04	1	25.50	0	0.00	25.53	1	2,944	0.03%
2018/07/02	0.1	25.70	0.1	25.70	25.61	0	2,896	0.00%
2018/06/29	1	25.55	0	0.00	25.66	1	2,877	0.03%
2018/06/28	1	25.40	0	0.00	25.40	1	2,842	0.04%
2018/06/25	1	25.98	0.6	25.90	25.78	0.4	2,557	0.02%
2018/06/15	0.1	26.38	0	0.00	26.32	0.1	2,356	0.00%
2018/06/14	2	26.52	0	0.00	26.39	2	2,326	0.09%
2018/06/08	0	0.00	1	26.80	26.67	-1	2,313	-0.04%
2018/06/07	0	0.00	3	26.76	26.79	-3	2,251	-0.13%
2018/06/04	0	0.00	6	26.60	26.62	-6	2,096	-0.29%
2018/06/01	1	26.30	0	0.00	26.40	1	2,066	0.05%
2018/05/31	0	0.00	1	26.20	26.19	-1	2,049	-0.05%
2018/05/30	0	0.00	7	26.17	26.01	-7	1,931	-0.36%
2018/05/29	1.1	26.32	1	26.38	26.37	0.1	1,857	0.01%
2018/05/28	2	26.32	0	0.00	26.39	2	1,806	0.11%
2018/05/25	1	26.33	0	0.00	26.33	1	1,789	0.06%
2018/05/24	0	0.00	5	26.35	26.41	-5	1,850	-0.27%
2018/05/22	0	0.00	10	26.36	26.40	-10	1,823	-0.55%
2018/05/21	1	26.38	0	0.00	26.35	1	1,807	0.06%
2018/05/18	0	0.00	16	26.18	26.20	-16	1,804	-0.89%
2018/05/17	0	0.00	12	26.13	26.06	-12	1,792	-0.67%
2018/05/15	0	0.00	13	25.80	25.78	-13	1,691	-0.77%
2018/05/14	0	0.00	1	25.75	25.85	-1	1,896	-0.05%
2018/05/09	1	25.41	0	0.00	25.40	1	1,886	0.05%
2018/05/08	2	25.35	10	25.27	25.43	-8	1,918	-0.42%
2018/05/07	0.1	25.37	0	0.00	25.30	0.1	1,950	0.00%
2018/05/04	6	25.22	0	0.00	25.20	6	2,064	0.29%
2018/05/03	4	25.24	0	0.00	25.22	4	2,082	0.19%
2018/04/30	11	25.17	0	0.00	25.40	11	2,301	0.48%
2018/04/27	24	25.13	0	0.00	25.15	24	2,318	1.04%
2018/04/26	1	25.20	0	0.00	25.23	1	2,349	0.04%
2018/04/25	23	25.21	0	0.00	25.31	23	2,317	0.99%
2018/04/24	7	25.53	0	0.00	25.50	7	2,303	0.30%
2018/04/23	17.1	25.67	0	0.00	25.69	17.1	2,345	0.73%
2018/04/17	2	25.65	0	0.00	25.77	2	2,525	0.08%
2018/04/16	3	25.85	1	25.84	25.98	2	2,506	0.08%
2018/04/13	1.1	26.00	0	0.00	25.99	1.1	2,532	0.04%
2018/04/12	1	26.01	0	0.00	26.00	1	2,575	0.04%
2018/04/11	0	0.00	3	26.06	26.11	-3	2,610	-0.11%
2018/04/10	1	25.90	0	0.00	25.95	1	2,631	0.04%
2018/04/03	3	25.90	1	25.89	25.92	2	2,706	0.07%
2018/03/29	8	25.83	0	0.00	25.90	8	2,753	0.29%
2018/03/27	0	0.00	1	26.12	26.08	-1	2,735	-0.04%
2018/03/26	2	25.91	0	0.00	26.00	2	2,720	0.07%
2018/03/23	1	25.80	0	0.00	25.82	1	2,712	0.04%
2018/03/22	0.1	26.15	0	0.00	26.14	0.1	2,676	0.00%
2018/03/20	0	0.00	3	26.08	26.13	-3	2,668	-0.11%
2018/03/15	1	26.12	0.2	26.13	26.11	0.8	2,658	0.03%
2018/03/14	1	26.12	1	26.14	26.08	0	2,648	0.00%
2018/03/12	0	0.00	8	26.12	26.10	-8	2,802	-0.29%
2018/03/07	1	25.77	2	25.70	25.70	-1	3,051	-0.03%
2018/03/06	0	0.00	1	25.67	25.76	-1	3,072	-0.03%
2018/03/05	11	25.73	0	0.00	25.63	11	3,118	0.35%
2018/03/02	2.6	25.79	0	0.00	25.76	2.6	3,122	0.08%
2018/03/01	1	25.80	0	0.00	25.91	1	3,134	0.03%
2018/02/27	0	0.00	3	25.99	25.95	-3	3,142	-0.10%
2018/02/26	4	25.96	1	25.94	25.98	3	3,133	0.10%
2018/02/23	1	25.80	0	0.00	25.80	1	3,089	0.03%
2018/02/21	0	0.00	13	25.60	25.72	-13	3,099	-0.42%
2018/02/12	8	25.21	0	0.00	25.15	8	3,108	0.26%
2018/02/09	13	24.70	2	25.21	25.50	11	3,102	0.35%
2018/02/08	3.1	25.40	1	25.39	25.50	2.1	3,072	0.07%
2018/02/07	2	25.34	0	0.00	25.43	2	3,121	0.06%
2018/02/06	8.1	24.92	0	0.00	24.99	8.1	3,135	0.26%
2018/02/05	3	25.95	0	0.00	26.00	3	3,057	0.10%
2018/02/02	0	0.00	1	26.24	26.34	-1	3,104	-0.03%
2018/01/31	1	26.30	3.1	26.38	26.45	-2.1	3,123	-0.07%
2018/01/30	2	26.55	0	0.00	26.41	2	3,101	0.06%
2018/01/29	0	0.00	11	26.77	26.80	-11	3,093	-0.36%
2018/01/26	2	26.49	2	26.45	26.54	0	2,996	0.00%
2018/01/25	2	26.60	3	26.55	26.45	-1	2,973	-0.03%
2018/01/24	2	26.29	2	26.30	26.32	0	2,899	0.00%
2018/01/23	2	26.19	0	0.00	26.20	2	2,797	0.07%
2018/01/22	1	26.16	10	26.18	26.25	-9	2,888	-0.31%
2018/01/18	3	26.11	0	0.00	26.02	3	2,819	0.11%
2018/01/17	1	25.90	4	25.80	25.92	-3	2,709	-0.11%
2018/01/16	3	25.78	1	25.69	25.80	2	2,680	0.07%
2018/01/10	0	0.00	1	25.41	25.37	-1	2,578	-0.04%
2018/01/09	0.1	25.52	0	0.00	25.50	0.1	2,572	0.00%
2018/01/08	1	25.55	3	25.57	25.57	-2	2,554	-0.08%
2018/01/04	5	25.40	0	0.00	25.41	5	2,536	0.20%
2018/01/03	1	25.28	1	25.15	25.31	0	2,543	0.00%