元大高股息 (0056)-群益金鼎-新竹券商分點個股進出

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
39.93
漲跌
▼0.10
漲幅
-0.25%
成交量
19,492張
產業
上市
3366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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/31	5	39.99	0	0.00	39.93	5	27,267	0.02%
2024/05/30	10.4	40.14	22	40.11	40.03	-11.6	27,391	-0.04%
2024/05/29	12.7	40.64	3	40.68	40.59	9.7	27,695	0.04%
2024/05/28	2.5	40.79	2	40.81	40.81	0.5	27,722	0.00%
2024/05/27	11	40.48	24	40.65	40.74	-13	27,745	-0.05%
2024/05/24	13	39.98	14.2	40.09	40.10	-1.2	27,490	0.00%
2024/05/23	5	40.02	7	40.01	40.01	-2	27,610	-0.01%
2024/05/22	0	0.00	6.2	39.91	40.04	-6.2	27,763	-0.02%
2024/05/21	6.1	39.50	4	39.50	39.50	2.1	27,717	0.01%
2024/05/20	0	0.00	4.3	39.63	39.66	-4.3	27,847	-0.02%
2024/05/17	1.2	39.55	4.4	39.51	39.51	-3.2	28,163	-0.01%
2024/05/16	2	39.61	25.3	39.63	39.60	-23.3	28,312	-0.08%
2024/05/15	3	39.44	16	39.43	39.30	-13	28,593	-0.05%
2024/05/14	2	39.24	10	39.29	39.26	-8	29,207	-0.03%
2024/05/13	1	39.05	12	39.05	39.04	-11	29,257	-0.04%
2024/05/10	1.1	38.86	0.2	39.03	39.04	0.9	29,446	0.00%
2024/05/09	3.1	38.93	4	38.96	38.92	-1	29,421	0.00%
2024/05/08	14.5	39.02	2.2	39.04	39.02	12.3	29,501	0.04%
2024/05/07	2	38.82	104	38.98	38.97	-102	29,676	-0.34%	大賣/鉅額交易
2024/05/06	1	38.80	18	38.87	38.88	-17	29,727	-0.06%
2024/05/03	5.1	38.53	14.2	38.70	38.45	-9.1	29,694	-0.03%
2024/05/02	4.3	38.18	51	38.24	38.35	-46.7	29,894	-0.16%
2024/04/30	3	38.35	0	0.00	38.32	3	29,995	0.01%
2024/04/29	3.1	38.27	10	38.31	38.34	-6.9	30,224	-0.02%
2024/04/26	2.4	37.80	5	37.76	37.69	-2.6	30,421	-0.01%
2024/04/25	13.4	37.46	0	0.00	37.51	13.4	30,629	0.04%
2024/04/24	3	37.68	0	0.00	37.85	3	31,019	0.01%
2024/04/23	21.6	37.09	2.2	37.18	37.12	19.4	32,830	0.06%
2024/04/22	42.2	36.99	9.2	37.01	36.92	32.9	34,650	0.10%
2024/04/19	236.9	37.31	28.3	37.35	37.27	208.6	34,860	0.60%	大買/鉅額交易
2024/04/18	32.1	38.16	3	38.17	38.18	29.1	33,506	0.09%
2024/04/17	44.1	38.86	10.2	38.90	38.94	33.9	32,984	0.10%
2024/04/16	171.2	38.61	63	38.53	38.49	108.2	32,116	0.34%	大買/鉅額交易
2024/04/15	109.9	39.60	0	0.00	39.62	109.9	30,685	0.36%	大買/鉅額交易
2024/04/12	17	39.92	0	0.00	39.98	17	30,281	0.06%
2024/04/11	7.1	39.91	4	39.97	40.09	3.1	30,433	0.01%
2024/04/10	19.5	40.18	12	40.26	40.20	7.5	30,557	0.02%
2024/04/09	7	39.98	10.9	40.00	39.99	-3.9	31,635	-0.01%
2024/04/08	1	39.90	8	39.83	39.92	-7	31,929	-0.02%
2024/04/03	26.3	39.79	110	39.82	39.75	-83.7	31,830	-0.26%	大賣/
2024/04/02	39	39.86	6.3	39.84	39.88	32.7	31,934	0.10%
2024/04/01	7.3	39.74	35	39.87	39.59	-27.7	32,441	-0.09%
2024/03/29	14.1	39.70	0.3	39.72	39.86	13.8	32,753	0.04%
2024/03/28	9	39.58	47	39.61	39.74	-38	32,919	-0.12%
2024/03/27	34	39.30	0	0.00	39.55	34	33,013	0.10%
2024/03/26	9.6	39.29	28.2	39.24	39.24	-18.6	33,076	-0.06%
2024/03/25	1	39.82	11.2	39.69	39.62	-10.2	33,059	-0.03%
2024/03/22	12.1	39.81	66	39.91	39.80	-53.9	33,201	-0.16%
2024/03/21	0.2	39.75	9.4	39.78	39.93	-9.2	33,133	-0.03%
2024/03/20	5	39.83	51.7	40.05	39.63	-46.7	33,302	-0.14%
2024/03/19	3	39.61	52.1	39.65	39.70	-49.1	33,682	-0.15%
2024/03/18	1.2	39.06	3	39.22	39.36	-1.8	34,225	-0.01%
2024/03/15	1	38.66	0.3	38.83	39.02	0.8	34,152	0.00%
2024/03/14	7.2	38.86	3	39.04	38.72	4.2	33,922	0.01%
2024/03/13	12	39.03	54	39.10	39.08	-42	33,830	-0.12%
2024/03/12	0	0.00	10.4	38.82	38.99	-10.4	33,698	-0.03%
2024/03/11	0	0.00	5.2	38.53	38.43	-5.2	33,783	-0.02%
2024/03/08	74.6	38.52	19	38.62	38.45	55.6	33,669	0.17%
2024/03/07	6.5	38.51	16	38.69	38.68	-9.5	33,152	-0.03%
2024/03/06	6.2	38.26	13	38.39	38.53	-6.8	32,892	-0.02%
2024/03/05	3	37.93	31.5	38.14	38.16	-28.5	32,576	-0.09%
2024/03/04	6	38.03	42	38.06	38.00	-36	32,498	-0.11%
2024/03/01	9.6	37.75	10.2	37.76	37.74	-0.6	32,039	0.00%
2024/02/29	5.8	37.56	11	37.49	37.70	-5.2	32,168	-0.02%
2024/02/27	11.6	37.66	124	37.50	37.51	-112.4	32,028	-0.35%	大賣/鉅額交易
2024/02/26	2	37.64	45	37.65	37.68	-43	31,870	-0.13%
2024/02/23	10.1	37.80	15	37.87	37.59	-4.9	31,783	-0.02%
2024/02/22	2	37.66	24.2	37.61	37.65	-22.2	32,100	-0.07%
2024/02/21	5	37.35	35	37.36	37.29	-30	31,762	-0.09%
2024/02/20	3	37.37	19.9	37.38	37.39	-16.9	31,741	-0.05%
2024/02/19	0.1	37.09	2	37.12	37.14	-1.9	31,436	-0.01%
2024/02/16	1	37.14	18	37.18	37.07	-17	31,677	-0.05%
2024/02/15	9.3	36.79	42	36.80	36.86	-32.7	31,353	-0.10%
2024/02/05	3	36.44	3	36.46	36.45	0	30,608	0.00%
2024/02/02	2	36.50	27	36.50	36.45	-25	30,525	-0.08%
2024/02/01	12.1	36.27	13	36.29	36.30	-0.9	30,337	0.00%
2024/01/31	6.5	36.16	3	36.24	36.20	3.5	30,544	0.01%
2024/01/30	4	36.29	4.2	36.33	36.36	-0.2	30,496	0.00%
2024/01/29	1	36.18	27	36.27	36.28	-26	30,526	-0.09%
2024/01/26	17.3	36.10	15	36.11	36.07	2.3	30,394	0.01%
2024/01/25	20	36.27	26	36.34	36.29	-6	30,391	-0.02%
2024/01/24	22.1	36.23	9	36.26	36.23	13.1	30,277	0.04%
2024/01/23	1	36.17	0.7	36.20	36.20	0.3	30,812	0.00%
2024/01/22	12.1	36.05	20	36.07	36.14	-7.9	30,686	-0.03%
2024/01/19	10.2	35.48	1	35.54	35.65	9.2	30,473	0.03%
2024/01/18	46.2	35.13	16	35.13	35.12	30.2	31,058	0.10%
2024/01/17	223.1	35.39	16	35.24	35.19	207.1	30,727	0.67%	大買/鉅額交易
2024/01/16	89.3	36.28	0	0.00	36.37	89.3	29,046	0.31%
2024/01/15	57.1	36.48	0	0.00	36.42	57.1	27,642	0.21%
2024/01/12	28.5	36.27	4	36.26	36.33	24.5	27,656	0.09%
2024/01/11	55.1	36.31	2	36.36	36.39	53.1	28,953	0.18%
2024/01/10	83.1	36.29	0	0.00	36.24	83.1	31,275	0.27%
2024/01/09	41	36.49	4	36.50	36.49	37	32,297	0.11%
2024/01/08	18	36.57	2	36.82	36.57	16	32,979	0.05%
2024/01/05	26.5	36.62	0	0.00	36.55	26.5	33,330	0.08%
2024/01/04	36	36.62	8.2	36.61	36.59	27.8	33,253	0.08%
2024/01/03	110.4	36.73	13	36.75	36.68	97.4	33,531	0.29%	大買/
2024/01/02	27.3	37.24	0	0.00	37.17	27.3	32,601	0.08%
2023/12/29	17.9	37.41	2.5	37.43	37.40	15.5	32,410	0.05%
2023/12/28	7.2	37.34	62	37.49	37.33	-54.8	32,806	-0.17%
2023/12/27	18.2	37.36	34.3	37.37	37.42	-16.1	33,456	-0.05%
2023/12/26	0.6	36.96	11.2	36.89	37.00	-10.6	33,230	-0.03%
2023/12/25	22	36.65	21	36.65	36.65	1	32,781	0.00%
2023/12/22	5.4	36.32	0	0.00	36.37	5.4	32,487	0.02%
2023/12/21	10.7	36.22	32	36.31	36.33	-21.3	32,461	-0.07%
2023/12/20	4	36.50	2	36.45	36.57	2	32,376	0.01%
2023/12/19	34.3	36.00	0	0.00	36.10	34.3	32,120	0.11%
2023/12/18	69.3	36.35	44	36.38	36.38	25.3	32,281	0.08%
2023/12/15	9.2	36.41	0.1	36.40	36.36	9.1	32,159	0.03%
2023/12/14	5	36.42	10.8	36.50	36.55	-5.8	31,933	-0.02%
2023/12/13	2.1	35.96	48.1	35.80	36.06	-45.9	31,472	-0.15%
2023/12/12	25	35.62	34.3	35.64	35.58	-9.3	30,915	-0.03%
2023/12/11	10.4	35.48	17	35.46	35.47	-6.6	30,849	-0.02%
2023/12/08	0.2	35.46	3.4	35.49	35.42	-3.2	30,809	-0.01%
2023/12/07	4.1	35.25	0	0.00	35.25	4.1	30,780	0.01%
2023/12/06	2	35.35	4	35.31	35.31	-2	31,299	-0.01%
2023/12/05	16.2	34.99	1	34.97	35.05	15.2	31,001	0.05%
2023/12/04	15.3	35.20	4	35.19	35.19	11.3	30,868	0.04%
2023/12/01	3.1	35.02	4.1	35.13	35.13	-1	30,932	0.00%
2023/11/30	68.7	35.02	1	35.00	35.08	67.7	30,907	0.22%
2023/11/29	1	35.06	0	0.00	35.09	1	30,961	0.00%
2023/11/28	2	34.80	7	34.81	34.90	-5	30,789	-0.02%
2023/11/27	71	34.88	1.5	34.92	34.75	69.5	30,758	0.23%
2023/11/24	11.1	34.95	0	0.00	34.94	11.1	30,597	0.04%
2023/11/23	8	35.00	0	0.00	34.97	8	30,643	0.03%
2023/11/22	17.2	35.03	0	0.00	35.05	17.2	30,857	0.06%
2023/11/21	2	35.21	23.1	35.24	35.30	-21.1	31,044	-0.07%
2023/11/20	4	34.79	6.1	34.86	34.90	-2.1	31,152	-0.01%
2023/11/17	21.2	34.84	30	34.90	34.82	-8.8	31,201	-0.03%
2023/11/16	4.5	34.77	3	34.86	34.77	1.5	31,282	0.00%
2023/11/15	13	34.91	1.7	35.06	34.83	11.3	31,235	0.04%
2023/11/14	52.1	34.62	3	34.70	34.68	49.1	31,232	0.16%
2023/11/13	1.7	34.55	2	34.65	34.54	-0.3	31,300	0.00%
2023/11/10	5.2	34.35	5	34.38	34.43	0.2	31,543	0.00%
2023/11/09	1	34.46	50.5	34.50	34.55	-49.5	31,693	-0.16%
2023/11/08	3.5	34.54	8.4	34.41	34.54	-4.9	32,047	-0.02%
2023/11/07	5	34.15	1	34.20	34.23	4	32,009	0.01%
2023/11/06	17.1	34.10	31	34.15	34.24	-13.9	32,783	-0.04%
2023/11/03	1	33.69	9.5	33.69	33.69	-8.5	32,772	-0.03%
2023/11/02	51.2	33.42	23.3	33.52	33.52	27.9	33,164	0.08%
2023/11/01	50.5	32.79	14.1	32.75	32.89	36.5	33,528	0.11%
2023/10/31	67.2	32.91	122	32.85	32.69	-54.8	34,305	-0.16%	大賣/
2023/10/30	3	33.18	40	33.24	33.23	-37	35,099	-0.11%
2023/10/27	14.8	33.18	38	33.16	33.13	-23.2	35,971	-0.06%
2023/10/26	49.5	33.02	33.7	33.11	33.10	15.8	37,274	0.04%
2023/10/25	31.3	33.61	5	33.62	33.62	26.3	37,595	0.07%
2023/10/24	66.4	33.30	4.4	33.32	33.47	62	38,032	0.16%
2023/10/23	56.1	33.21	25	33.17	33.08	31.1	38,620	0.08%
2023/10/20	55.5	33.19	0	0.00	33.40	55.5	39,802	0.14%
2023/10/19	177.7	33.52	1	33.54	33.65	176.7	41,284	0.43%	大買/鉅額交易
2023/10/18	116.8	34.83	19	34.92	34.90	97.8	40,573	0.24%	大買/
2023/10/17	119.3	35.54	4	35.27	35.27	115.3	38,508	0.30%	大買/鉅額交易
2023/10/16	65.6	35.47	0	0.00	35.52	65.6	38,342	0.17%
2023/10/13	51.9	35.70	0	0.00	35.72	51.9	38,793	0.13%
2023/10/12	9.5	35.89	3	35.95	35.98	6.5	39,925	0.02%
2023/10/11	27.3	35.84	9.2	35.98	35.78	18.1	41,376	0.04%
2023/10/06	78	35.75	0	0.00	35.79	78	42,535	0.18%
2023/10/05	22	35.66	0	0.00	35.69	22	43,168	0.05%
2023/10/04	31.1	35.23	1	35.20	35.39	30.1	43,474	0.07%
2023/10/03	120.4	35.72	0	0.00	35.60	120.4	43,353	0.28%	大買/鉅額交易
2023/10/02	12.2	35.52	31.5	35.74	35.74	-19.3	43,325	-0.04%
2023/09/28	1	35.00	2	35.20	35.06	-1	43,861	0.00%
2023/09/27	6	34.80	13	34.86	34.87	-7	44,651	-0.02%
2023/09/26	12.5	34.85	3	34.81	34.76	9.5	45,761	0.02%
2023/09/25	1	34.99	0	0.00	35.08	1	46,125	0.00%
2023/09/22	2.3	34.60	13	34.72	34.89	-10.7	46,174	-0.02%
2023/09/21	36.6	34.58	11	34.60	34.70	25.6	46,266	0.06%
2023/09/20	0	0.00	1	35.10	35.05	-1	45,945	0.00%
2023/09/19	6	35.23	0	0.00	35.14	6	46,493	0.01%
2023/09/18	58.1	35.31	0	0.00	35.31	58.1	46,664	0.12%
2023/09/15	12	35.57	1	35.41	35.58	11	46,803	0.02%
2023/09/14	2	35.26	20	35.22	35.31	-18	46,953	-0.04%
2023/09/13	2.1	34.85	2	34.83	34.86	0.1	47,064	0.00%
2023/09/12	7	34.75	3	34.80	34.80	4	47,518	0.01%
2023/09/11	52.6	34.78	11	34.98	34.79	41.6	48,056	0.09%
2023/09/08	4.4	35.39	20	35.39	35.42	-15.6	47,956	-0.03%
2023/09/07	9.2	35.49	0	0.00	35.45	9.2	48,886	0.02%
2023/09/06	1.2	35.58	16	35.56	35.60	-14.8	49,568	-0.03%
2023/09/05	1	35.27	0	0.00	35.43	1	49,852	0.00%
2023/09/04	5	35.10	1	35.16	35.27	4	50,141	0.01%
2023/09/01	12.2	35.19	1	35.30	35.12	11.2	50,299	0.02%
2023/08/31	9	35.21	0	0.00	35.31	9	50,522	0.02%
2023/08/30	2	35.35	8	35.42	35.35	-6	50,824	-0.01%
2023/08/29	11	35.12	4	35.12	35.16	7	51,337	0.01%
2023/08/28	8	35.02	11	35.10	35.06	-3	51,398	-0.01%
2023/08/25	18.5	35.34	0	0.00	35.14	18.5	51,319	0.04%
2023/08/24	0	0.00	38.6	35.99	35.76	-38.6	51,396	-0.08%
2023/08/23	5	35.15	13.2	35.32	35.43	-8.2	51,458	-0.02%
2023/08/22	12	35.11	7.2	35.22	35.11	4.8	52,007	0.01%
2023/08/21	22.3	34.88	14	34.87	34.85	8.3	52,135	0.02%
2023/08/18	12.2	34.97	0	0.00	34.84	12.2	52,121	0.02%
2023/08/17	6.1	35.04	10	35.14	35.33	-3.9	51,806	-0.01%
2023/08/16	7.1	34.97	35	34.96	35.14	-28	51,736	-0.05%
2023/08/15	3.2	34.82	24	34.92	34.85	-20.8	51,873	-0.04%
2023/08/14	19.4	34.30	105	34.35	34.28	-85.6	52,221	-0.16%	大賣/
2023/08/11	0.2	34.57	0	0.00	34.56	0.2	52,016	0.00%
2023/08/10	90.5	34.46	19	34.49	34.43	71.5	52,010	0.14%
2023/08/09	8	35.49	24	35.65	35.35	-16	51,239	-0.03%
2023/08/08	6	35.47	10	35.70	35.59	-4	50,991	-0.01%
2023/08/07	3.2	35.36	14	35.29	35.70	-10.8	50,577	-0.02%
2023/08/04	23.3	34.44	2	34.81	34.74	21.3	50,055	0.04%
2023/08/02	63.2	34.72	80.8	34.74	34.51	-17.6	49,160	-0.04%
2023/08/01	8.3	35.39	17	35.45	35.73	-8.7	47,781	-0.02%
2023/07/31	40	36.27	130.4	36.56	35.74	-90.4	46,827	-0.19%	大賣/
2023/07/28	3.1	35.92	23.8	36.36	36.58	-20.7	45,368	-0.05%
2023/07/27	16.2	36.36	32.1	36.31	36.10	-15.9	44,245	-0.04%
2023/07/26	15	36.04	79	36.02	36.02	-64	43,693	-0.15%
2023/07/25	122.2	36.32	187	36.36	36.05	-64.8	42,844	-0.15%	大買/大賣/
2023/07/24	4	35.74	50	35.81	35.99	-46	41,141	-0.11%
2023/07/21	13.1	34.55	22	34.89	35.26	-8.9	39,128	-0.02%
2023/07/20	18.2	34.64	24.6	34.55	34.71	-6.4	38,945	-0.02%
2023/07/19	27.2	34.49	70	34.70	34.36	-42.8	38,430	-0.11%
2023/07/18	40.8	35.25	123.8	35.11	35.11	-83	37,308	-0.22%	大賣/
2023/07/17	63.3	35.81	107.7	35.86	35.94	-44.4	35,892	-0.12%	大賣/
2023/07/14	57.3	35.23	101	35.33	35.54	-43.7	33,984	-0.13%	大賣/
2023/07/13	108.9	35.23	139	35.14	34.82	-30.1	32,411	-0.09%	大買/大賣/
2023/07/12	21.5	34.26	42.7	34.21	34.30	-21.2	30,636	-0.07%
2023/07/11	84	33.70	14	33.62	33.80	70	29,710	0.24%
2023/07/10	27.5	33.23	9	33.23	33.18	18.5	29,355	0.06%
2023/07/07	124.1	33.18	120	33.17	33.08	4.1	28,963	0.01%	大買/大賣/
2023/07/06	104.1	33.42	30.1	33.46	33.34	74	28,125	0.26%	大買/
2023/07/05	48.2	33.76	40	33.72	33.71	8.2	27,144	0.03%
2023/07/04	103.6	33.76	51.6	33.84	33.91	52	26,313	0.20%	大買/
2023/07/03	16.9	33.09	67.4	33.04	33.24	-50.6	25,368	-0.20%
2023/06/30	5.2	32.56	13	32.54	32.67	-7.8	25,119	-0.03%
2023/06/29	0	0.00	64	32.48	32.53	-64	25,191	-0.25%
2023/06/28	10	32.32	4	32.46	32.30	6	25,050	0.02%
2023/06/27	21.3	32.27	97	32.34	32.18	-75.7	25,112	-0.30%
2023/06/26	6	32.76	15.3	32.73	32.77	-9.3	24,721	-0.04%
2023/06/21	2	32.72	53	32.69	32.83	-51	24,714	-0.21%
2023/06/20	19.6	32.51	88.3	32.50	32.48	-68.7	24,470	-0.28%
2023/06/19	8.8	32.72	6	32.73	32.73	2.8	24,190	0.01%
2023/06/16	14.1	32.67	13	32.81	32.78	1.1	23,898	0.00%
2023/06/15	23	32.64	73	32.57	32.69	-50	23,537	-0.21%
2023/06/14	17.1	32.33	102	32.32	32.32	-84.9	23,053	-0.37%	大賣/
2023/06/13	10.5	32.03	5.5	32.12	32.20	5	22,990	0.02%
2023/06/12	24.5	31.85	4	31.91	31.78	20.5	22,212	0.09%
2023/06/09	9	31.69	9	31.71	31.78	0	21,791	0.00%
2023/06/08	14	31.30	37	31.38	31.24	-23	21,944	-0.10%
2023/06/07	15.2	31.46	12	31.37	31.46	3.2	22,078	0.01%
2023/06/06	20.2	31.15	2.1	31.16	31.15	18.1	22,001	0.08%
2023/06/05	7	31.02	9	31.08	31.10	-2	21,934	-0.01%
2023/06/02	67.3	31.09	127	30.79	30.93	-59.7	21,734	-0.27%	大賣/
2023/06/01	15.3	30.43	73	30.40	30.47	-57.7	21,375	-0.27%
2023/05/31	2	30.50	3	30.53	30.49	-1	21,387	0.00%
2023/05/30	9	30.57	6	30.60	30.52	3	21,242	0.01%
2023/05/29	119.3	30.60	38	30.61	30.65	81.3	20,974	0.39%	大買/
2023/05/26	12.5	30.07	46	30.03	30.13	-33.5	20,701	-0.16%
2023/05/25	2	29.71	6.2	29.72	29.78	-4.2	20,433	-0.02%
2023/05/24	5	29.35	29	29.30	29.43	-24	20,364	-0.12%
2023/05/23	18	29.34	22	29.34	29.37	-4	20,586	-0.02%
2023/05/22	8.2	29.32	5	29.37	29.35	3.2	20,555	0.02%
2023/05/19	0	0.00	18	29.29	29.31	-18	20,426	-0.09%
2023/05/18	3	28.99	22.1	29.00	29.05	-19.1	20,315	-0.09%
2023/05/17	5	28.81	13	28.77	28.76	-8	19,833	-0.04%
2023/05/16	1.1	28.64	14	28.67	28.65	-12.9	19,596	-0.07%
2023/05/15	14	28.34	17.4	28.43	28.42	-3.4	19,581	-0.02%
2023/05/12	11.3	28.29	2	28.46	28.45	9.3	19,709	0.05%
2023/05/11	8.2	28.42	25	28.45	28.40	-16.8	19,730	-0.09%
2023/05/10	2.1	28.56	5	28.53	28.54	-2.9	19,819	-0.01%
2023/05/09	3.2	28.62	5	28.61	28.64	-1.8	19,838	-0.01%
2023/05/08	4	28.65	32	28.63	28.67	-28	20,137	-0.14%
2023/05/05	2	28.45	0	0.00	28.47	2	20,193	0.01%
2023/05/04	9	28.33	0.4	28.42	28.45	8.7	20,512	0.04%
2023/05/03	3.8	28.38	149	28.37	28.42	-145.2	20,639	-0.70%	大賣/鉅額交易
2023/05/02	1.2	28.36	20	28.28	28.44	-18.8	20,848	-0.09%
2023/04/28	108.1	28.22	7	28.19	28.23	101.1	21,218	0.48%	大買/鉅額交易
2023/04/27	9.4	27.85	2	28.03	28.02	7.4	21,247	0.03%
2023/04/26	27.4	27.71	3	27.78	27.84	24.4	21,374	0.11%
2023/04/25	76.3	27.86	0	0.00	27.80	76.3	21,169	0.36%
2023/04/24	1.2	28.27	11	28.24	28.27	-9.8	20,386	-0.05%
2023/04/21	29.3	28.25	1	28.25	28.19	28.3	20,417	0.14%
2023/04/20	4	28.46	3	28.46	28.43	1	20,440	0.00%
2023/04/19	2.3	28.65	14	28.56	28.55	-11.7	20,772	-0.06%
2023/04/18	9.2	28.70	1	28.63	28.67	8.2	20,861	0.04%
2023/04/17	4	28.78	3	28.77	28.80	1	20,763	0.00%
2023/04/14	16	28.70	12	28.68	28.74	4	20,701	0.02%
2023/04/13	35.2	28.74	11.3	28.75	28.71	23.9	20,739	0.12%
2023/04/12	12.8	28.79	2	28.78	28.85	10.8	20,533	0.05%
2023/04/11	8	28.69	15	28.62	28.70	-7	20,618	-0.03%
2023/04/10	2	28.51	0	0.00	28.50	2	20,786	0.01%
2023/04/07	15.2	28.44	1.2	28.50	28.43	14	20,709	0.07%
2023/04/06	33.3	28.37	11	28.46	28.47	22.3	20,739	0.11%
2023/03/31	13	28.43	7	28.44	28.43	6	20,527	0.03%
2023/03/30	1	28.30	20.1	28.23	28.29	-19.1	20,270	-0.09%
2023/03/29	2	28.09	0	0.00	28.15	2	20,139	0.01%
2023/03/28	5.3	28.10	153.2	28.18	28.06	-147.9	20,445	-0.72%	大賣/鉅額交易
2023/03/27	8	28.24	2	28.37	28.31	6	20,288	0.03%
2023/03/24	0	0.00	46	28.19	28.26	-46	20,355	-0.23%
2023/03/23	10	28.12	25.4	28.11	28.12	-15.4	20,172	-0.08%
2023/03/22	151	27.99	12	28.03	28.05	139	20,077	0.69%	大買/鉅額交易
2023/03/21	6	27.83	15	27.85	27.84	-9	19,992	-0.05%
2023/03/20	22.2	27.74	0	0.00	27.76	22.2	20,057	0.11%
2023/03/17	11	27.59	0	0.00	27.76	11	19,971	0.06%
2023/03/16	25.3	27.51	20	27.51	27.50	5.3	20,002	0.03%
2023/03/15	16	27.80	1	27.84	27.66	15	19,828	0.08%
2023/03/14	13.1	27.68	18	27.72	27.66	-4.9	20,028	-0.02%
2023/03/13	9.2	27.72	12	27.72	27.93	-2.8	19,940	-0.01%
2023/03/10	17.4	27.88	6	27.85	27.86	11.4	19,434	0.06%
2023/03/09	60.5	28.23	1	28.25	28.24	59.5	19,250	0.31%
2023/03/08	30	28.26	160	28.23	28.37	-130	19,260	-0.67%	大賣/鉅額交易
2023/03/07	8	28.37	0	0.00	28.38	8	19,170	0.04%
2023/03/06	11	28.26	13	28.22	28.25	-2	19,336	-0.01%
2023/03/03	176.4	27.86	2	27.95	27.95	174.4	19,265	0.91%	大買/鉅額交易
2023/03/02	17	27.68	180	27.63	27.78	-163	19,261	-0.85%	大賣/鉅額交易
2023/03/01	7.6	27.57	7.1	27.55	27.72	0.5	19,262	0.00%
2023/02/24	28	27.74	5	27.76	27.67	23	19,252	0.12%
2023/02/23	3	27.65	41	27.57	27.74	-38	18,853	-0.20%
2023/02/22	16	27.31	5	27.37	27.40	11	18,630	0.06%
2023/02/21	8	27.48	2	27.47	27.53	6	18,676	0.03%
2023/02/20	12	27.38	2	27.39	27.41	10	18,848	0.05%
2023/02/17	7.6	27.21	0	0.00	27.24	7.6	19,228	0.04%
2023/02/16	1	27.20	45.1	27.21	27.33	-44.1	19,710	-0.22%
2023/02/15	17.1	27.12	0	0.00	27.05	17.1	19,842	0.09%
2023/02/14	5	27.13	0	0.00	27.13	5	19,890	0.03%
2023/02/13	12	26.90	13	26.95	26.97	-1	20,252	0.00%
2023/02/10	27.7	27.03	4	27.03	27.02	23.7	20,463	0.12%
2023/02/09	19.6	27.14	14.1	27.14	27.15	5.6	20,644	0.03%
2023/02/08	11.2	27.15	3.1	27.16	27.15	8.2	20,772	0.04%
2023/02/07	19.2	26.94	5	26.90	26.94	14.2	20,779	0.07%
2023/02/06	23.2	26.89	15	26.90	26.92	8.2	20,807	0.04%
2023/02/03	4.4	26.98	10.7	27.03	27.00	-6.2	20,631	-0.03%
2023/02/02	25	26.92	29.1	26.93	26.99	-4.1	20,588	-0.02%
2023/02/01	9.3	26.65	8.1	26.65	26.67	1.3	20,715	0.01%
2023/01/31	8.3	26.56	0.1	26.66	26.54	8.3	20,789	0.04%
2023/01/30	12.5	26.48	64	26.45	26.53	-51.5	20,925	-0.25%
2023/01/17	4	26.06	4.3	26.06	26.06	-0.3	21,187	0.00%
2023/01/16	14	26.02	0	0.00	26.02	14	21,491	0.07%
2023/01/13	28	26.01	38	26.02	25.98	-10	21,901	-0.05%
2023/01/12	24.9	26.00	1.5	26.05	25.99	23.4	23,355	0.10%
2023/01/11	2	26.08	1	26.06	26.07	1	26,140	0.00%
2023/01/10	11	25.99	27	26.02	26.06	-16	28,394	-0.06%
2023/01/09	2	25.88	13	25.93	25.94	-11	30,395	-0.04%
2023/01/06	4	25.60	21	25.57	25.66	-17	30,737	-0.06%
2023/01/05	4.2	25.47	0	0.00	25.46	4.2	31,646	0.01%
2023/01/04	7	25.46	0	0.00	25.45	7	32,661	0.02%
2023/01/03	11	25.35	2	25.49	25.49	9	34,171	0.03%
2022/12/30	5	25.45	25	25.43	25.40	-20	35,174	-0.06%
2022/12/29	32.4	25.16	0	0.00	25.29	32.4	36,105	0.09%
2022/12/28	36.1	25.41	2	25.35	25.38	34.1	37,580	0.09%
2022/12/27	2.5	25.68	0	0.00	25.63	2.5	39,029	0.01%
2022/12/26	12	25.54	11	25.61	25.58	1	39,495	0.00%
2022/12/23	12	25.53	0	0.00	25.60	12	40,046	0.03%
2022/12/22	180	25.63	3	25.64	25.67	177	40,666	0.44%	大買/鉅額交易
2022/12/21	15.1	25.35	10	25.36	25.34	5.1	41,902	0.01%
2022/12/20	21	25.52	200	25.45	25.30	-179	42,413	-0.42%	大賣/鉅額交易
2022/12/19	3	25.74	1	25.73	25.73	2	43,612	0.00%
2022/12/16	14.1	25.45	0	0.00	25.70	14.1	43,959	0.03%
2022/12/15	10	25.68	0	0.00	25.70	10	44,276	0.02%
2022/12/14	52	25.66	1	25.63	25.68	51	44,807	0.11%
2022/12/13	6	25.57	1	25.58	25.53	5	45,119	0.01%
2022/12/12	3.1	25.37	0	0.00	25.50	3.1	45,266	0.01%
2022/12/09	1	25.52	7	25.51	25.51	-6	45,466	-0.01%
2022/12/08	28.7	25.30	24	25.33	25.29	4.7	45,414	0.01%
2022/12/07	23.3	25.47	31	25.57	25.44	-7.7	45,356	-0.02%
2022/12/06	26	25.70	9	25.73	25.61	17	45,095	0.04%
2022/12/05	169	25.89	6	25.88	25.87	163	44,791	0.36%	大買/鉅額交易
2022/12/02	34.3	25.72	0	0.00	25.73	34.3	44,678	0.08%
2022/12/01	27.7	25.87	75	25.84	25.82	-47.3	44,927	-0.11%
2022/11/30	15	25.55	5	25.61	25.65	10	44,924	0.02%
2022/11/29	5	25.26	11	25.40	25.47	-6	45,006	-0.01%
2022/11/28	6	25.33	16	25.32	25.32	-10	45,368	-0.02%
2022/11/25	7	25.56	19	25.57	25.52	-12	45,495	-0.03%
2022/11/24	15.3	25.48	18	25.43	25.54	-2.7	45,526	-0.01%
2022/11/23	4	25.29	22	25.28	25.30	-18	45,616	-0.04%
2022/11/22	12.3	25.12	17	25.14	25.10	-4.7	46,286	-0.01%
2022/11/21	10.5	25.31	75	25.28	25.22	-64.5	46,210	-0.14%
2022/11/18	18.5	25.63	12.4	25.48	25.43	6.2	46,058	0.01%
2022/11/17	9	25.36	0	0.00	25.58	9	46,115	0.02%
2022/11/16	12.1	25.54	8	25.49	25.53	4.1	46,277	0.01%
2022/11/15	8	25.47	67	25.52	25.55	-59	46,005	-0.13%
2022/11/14	6.5	25.40	39	25.34	25.42	-32.5	45,523	-0.07%
2022/11/11	8.2	25.02	23	24.98	25.00	-14.8	44,997	-0.03%
2022/11/10	11	24.53	43	24.52	24.53	-32	44,523	-0.07%
2022/11/09	15	24.55	9.1	24.58	24.61	5.9	44,514	0.01%
2022/11/08	23.1	24.27	4	24.32	24.23	19.1	44,336	0.04%
2022/11/07	13.1	23.98	4	24.00	24.06	9.1	43,972	0.02%
2022/11/04	30.1	23.49	11	23.42	23.64	19.1	43,722	0.04%
2022/11/03	30.5	23.48	30	23.57	23.58	0.5	43,744	0.00%
2022/11/02	16	23.65	0	0.00	23.67	16	43,687	0.04%
2022/11/01	24.3	23.53	0	0.00	23.55	24.3	43,778	0.06%
2022/10/31	23	23.50	10	23.49	23.48	13	43,858	0.03%
2022/10/28	36	23.38	3	23.48	23.31	33	44,013	0.07%
2022/10/27	26	23.51	34	23.51	23.58	-8	43,742	-0.02%
2022/10/26	44.5	23.38	7	23.41	23.41	37.5	43,975	0.09%
2022/10/25	59.2	23.45	27	23.51	23.40	32.2	43,675	0.07%
2022/10/24	31.1	23.78	11	23.77	23.69	20.1	43,127	0.05%
2022/10/21	92	23.71	35	23.62	23.58	57	42,952	0.13%
2022/10/20	183.2	23.52	3	23.60	23.65	180.2	42,434	0.42%	大買/鉅額交易
2022/10/19	286.8	23.93	1	23.96	23.95	285.8	41,038	0.70%	大買/鉅額交易
2022/10/18	275	25.80	2	25.82	25.84	273	38,264	0.71%	大買/鉅額交易
2022/10/17	185.6	25.52	176.5	25.65	25.77	9.1	36,062	0.03%	大買/大賣/
2022/10/14	238.1	25.94	65	25.95	25.91	173.1	33,875	0.51%	大買/鉅額交易
2022/10/13	189.6	25.64	6	25.63	25.53	183.6	33,319	0.55%	大買/鉅額交易
2022/10/12	113.3	25.71	19	25.75	25.82	94.3	32,298	0.29%	大買/
2022/10/11	131.7	25.88	4	25.88	25.85	127.7	31,414	0.41%	大買/鉅額交易
2022/10/07	100.7	26.33	16	26.37	26.28	84.7	30,057	0.28%
2022/10/06	61.1	26.54	201	26.50	26.57	-139.9	29,048	-0.48%	大賣/鉅額交易
2022/10/05	117	26.61	7	26.62	26.62	110	28,495	0.39%	大買/鉅額交易
2022/10/04	284.3	26.20	3.2	26.21	26.27	281.1	27,349	1.03%	大買/鉅額交易
2022/10/03	67.3	25.60	1	25.67	25.67	66.3	25,742	0.26%
2022/09/30	65.5	25.55	10	25.58	25.78	55.5	25,645	0.22%
2022/09/29	84.3	25.84	1	25.88	25.81	83.3	25,407	0.33%
2022/09/28	112.9	25.90	5	26.06	25.83	107.9	25,726	0.42%	大買/鉅額交易
2022/09/27	35.1	26.21	1	26.35	26.33	34.1	24,823	0.14%
2022/09/26	146.3	26.39	0	0.00	26.33	146.3	24,841	0.59%	大買/鉅額交易
2022/09/23	18.5	27.08	0	0.00	27.06	18.5	24,343	0.08%
2022/09/22	73.7	27.13	1	27.09	27.17	72.7	24,787	0.29%
2022/09/21	55.3	27.68	100	27.63	27.64	-44.7	24,382	-0.18%
2022/09/20	126.4	27.97	0	0.00	27.98	126.4	24,002	0.53%	大買/鉅額交易
2022/09/19	7.2	28.16	0	0.00	28.06	7.2	23,870	0.03%
2022/09/16	19.5	28.25	0	0.00	28.28	19.5	23,904	0.08%
2022/09/15	8	28.55	1	28.60	28.59	7	24,377	0.03%
2022/09/14	13.1	28.27	20	28.19	28.35	-6.9	25,063	-0.03%
2022/09/13	17	28.69	102	28.73	28.71	-85	25,067	-0.34%	大賣/
2022/09/12	5.5	28.53	2	28.53	28.56	3.5	25,899	0.01%
2022/09/08	134	27.90	7	28.10	28.25	127	26,541	0.48%	大買/鉅額交易
2022/09/07	32.2	27.85	1	27.91	27.90	31.2	27,361	0.11%
2022/09/06	24.4	28.10	0	0.00	28.08	24.4	27,108	0.09%
2022/09/05	28.1	28.12	3	28.15	28.18	25.1	27,077	0.09%
2022/09/02	25.9	28.21	0	0.00	28.10	25.9	27,375	0.09%
2022/09/01	40.3	28.42	0	0.00	28.44	40.3	26,958	0.15%
2022/08/31	2	28.58	1	28.73	28.79	1	26,588	0.00%
2022/08/30	11.2	28.48	2	28.67	28.67	9.2	26,330	0.03%
2022/08/29	58.5	28.39	0	0.00	28.45	58.5	26,109	0.22%
2022/08/26	21	29.08	1	29.15	29.10	20	25,430	0.08%
2022/08/25	0	0.00	1	28.95	28.94	-1	25,285	0.00%
2022/08/24	20	28.85	0	0.00	28.80	20	25,177	0.08%
2022/08/23	42.1	28.98	2	28.96	28.93	40.1	24,848	0.16%
2022/08/22	54.1	29.20	152	29.20	29.25	-97.9	24,388	-0.40%	大賣/
2022/08/19	3	29.32	14	29.33	29.42	-11	24,110	-0.05%
2022/08/18	2.2	29.13	6	29.18	29.29	-3.8	24,128	-0.02%
2022/08/17	6	29.21	2	29.24	29.28	4	24,037	0.02%
2022/08/16	9.1	29.17	0	0.00	29.24	9.1	24,041	0.04%
2022/08/15	23.1	29.19	4	29.14	29.22	19.1	23,880	0.08%
2022/08/12	12.2	29.21	1	29.26	29.30	11.2	23,637	0.05%
2022/08/11	152	29.08	2	29.11	29.12	150	23,814	0.63%	大買/鉅額交易
2022/08/10	22	28.83	3	28.82	28.81	19	23,742	0.08%
2022/08/09	8	28.80	22	28.85	29.07	-14	23,654	-0.06%
2022/08/08	6.1	28.78	13.8	28.87	28.87	-7.7	23,892	-0.03%
2022/08/05	9.3	28.74	31	28.73	28.87	-21.7	23,904	-0.09%
2022/08/04	4.4	28.23	10	28.26	28.43	-5.6	24,150	-0.02%
2022/08/03	5	28.37	0	0.00	28.44	5	24,195	0.02%
2022/08/02	9.6	28.35	4	28.40	28.45	5.6	24,176	0.02%
2022/08/01	11	28.71	16	28.75	28.76	-5	24,031	-0.02%
2022/07/29	12	28.46	1.1	28.45	28.55	10.9	24,047	0.05%
2022/07/28	55	28.27	3	28.25	28.18	52	23,873	0.22%
2022/07/27	7.4	27.99	2	28.14	28.25	5.4	23,648	0.02%
2022/07/26	7	28.07	64	28.07	28.12	-57	23,575	-0.24%
2022/07/25	2.4	28.21	0	0.00	28.33	2.4	23,450	0.01%
2022/07/22	6.1	28.37	2	28.41	28.40	4.1	23,497	0.02%
2022/07/21	6	28.05	1	28.14	28.38	5	23,839	0.02%
2022/07/20	15.2	28.03	9.8	28.04	28.00	5.4	24,096	0.02%
2022/07/19	4.2	27.58	2	27.66	27.68	2.2	24,748	0.01%
2022/07/18	0	0.00	2	27.29	27.48	-2	24,713	-0.01%
2022/07/15	26.1	27.12	2	27.12	27.09	24.1	24,487	0.10%
2022/07/14	22.1	27.15	2	27.20	27.18	20.1	24,288	0.08%
2022/07/13	122.1	27.16	15	27.10	27.08	107.1	24,146	0.44%	大買/鉅額交易
2022/07/12	38.7	26.52	1	26.57	26.62	37.7	24,016	0.16%
2022/07/11	21	27.23	20	27.21	27.25	1	23,577	0.00%
2022/07/08	30.1	27.18	40	27.18	27.25	-9.9	23,400	-0.04%
2022/07/07	21	26.34	3	26.38	26.76	18	23,071	0.08%
2022/07/06	116	26.53	1	26.81	26.32	115	23,127	0.50%	大買/鉅額交易
2022/07/05	29	26.81	3	27.01	26.96	26	22,663	0.11%
2022/07/04	41	26.64	0.3	26.74	26.68	40.7	22,393	0.18%
2022/07/01	115.8	27.03	5.2	27.09	26.81	110.6	22,566	0.49%	大買/鉅額交易
2022/06/30	113.2	27.58	3	27.52	27.56	110.2	21,708	0.51%	大買/鉅額交易
2022/06/29	28.2	28.18	1	28.27	28.14	27.2	20,881	0.13%
2022/06/28	13.2	28.48	2	28.64	28.53	11.2	20,578	0.05%
2022/06/27	11	28.83	32.5	28.71	28.86	-21.5	20,368	-0.11%
2022/06/24	35	28.29	12	28.25	28.10	23	20,147	0.11%
2022/06/23	69.2	28.14	0	0.00	28.05	69.2	20,047	0.35%
2022/06/22	52.5	28.61	0	0.00	28.50	52.5	19,293	0.27%
2022/06/21	14.2	29.12	96	29.23	29.28	-81.8	18,528	-0.44%
2022/06/20	103.2	29.02	4	29.20	28.87	99.2	18,308	0.54%	大買/
2022/06/17	80.4	29.48	0	0.00	29.62	80.4	17,392	0.46%
2022/06/16	94.3	30.04	1	29.94	29.94	93.3	16,622	0.56%
2022/06/15	24	30.39	0	0.00	30.39	24	15,696	0.15%
2022/06/14	56.4	30.27	1	30.25	30.48	55.4	15,602	0.35%
2022/06/13	83.3	30.45	0	0.00	30.51	83.3	15,482	0.54%
2022/06/10	11.2	31.05	8	31.09	31.08	3.2	14,994	0.02%
2022/06/09	6	31.33	0	0.00	31.30	6	15,011	0.04%
2022/06/08	7	31.56	2	31.55	31.60	5	14,992	0.03%
2022/06/07	45	31.40	0	0.00	31.44	45	15,163	0.30%
2022/06/06	4.1	31.48	1	31.50	31.48	3.1	15,209	0.02%
2022/06/02	3.2	31.42	0	0.00	31.40	3.2	15,616	0.02%
2022/06/01	17.3	31.53	0	0.00	31.52	17.3	16,204	0.11%
2022/05/31	14	31.34	0	0.00	31.40	14	16,408	0.09%
2022/05/30	6	31.40	1	31.39	31.43	5	16,672	0.03%
2022/05/27	5	31.07	1.1	31.08	31.08	3.9	16,766	0.02%
2022/05/26	9	30.90	0	0.00	30.80	9	17,092	0.05%
2022/05/25	1.2	30.71	1.3	30.83	30.88	-0.1	17,125	0.00%
2022/05/24	20	30.70	0.2	30.83	30.70	19.8	17,438	0.11%
2022/05/23	2	30.88	0	0.00	30.86	2	17,461	0.01%
2022/05/20	8.1	30.77	0	0.00	30.72	8.1	17,709	0.05%
2022/05/19	50.3	30.50	0	0.00	30.68	50.3	18,026	0.28%
2022/05/18	4	30.89	7	30.85	31.01	-3	17,868	-0.02%
2022/05/17	19.1	30.70	2	30.74	30.69	17.1	17,836	0.10%
2022/05/16	48.3	30.70	18	30.65	30.72	30.3	17,947	0.17%
2022/05/13	18.8	30.73	2	30.82	30.80	16.8	17,622	0.10%
2022/05/12	134.9	30.86	3	30.63	30.63	131.9	17,584	0.75%	大買/鉅額交易
2022/05/11	59.7	31.21	0	0.00	31.17	59.7	17,093	0.35%
2022/05/10	88.3	31.18	5	31.50	31.65	83.3	16,798	0.50%
2022/05/09	129.6	31.73	7	31.66	31.57	122.6	16,792	0.73%	大買/鉅額交易
2022/05/06	12.7	32.12	7	32.11	32.25	5.7	16,679	0.03%
2022/05/05	7	32.55	5	32.54	32.54	2	16,763	0.01%
2022/05/04	4	32.27	0	0.00	32.31	4	16,949	0.02%
2022/05/03	11.2	31.98	0	0.00	32.09	11.2	17,554	0.06%
2022/04/29	14	31.97	2	31.99	32.01	12	17,967	0.07%
2022/04/28	17.1	31.56	13	31.62	31.72	4.1	18,539	0.02%
2022/04/27	71.7	31.36	5	31.41	31.48	66.7	18,489	0.36%
2022/04/26	36.1	31.96	261	31.90	31.93	-224.9	18,167	-1.24%	大賣/鉅額交易
2022/04/25	154.3	32.02	1	32.03	32.03	153.3	18,243	0.84%	大買/鉅額交易
2022/04/22	4.1	32.69	0	0.00	32.78	4.1	17,463	0.02%
2022/04/21	2	32.89	0	0.00	32.90	2	17,770	0.01%
2022/04/20	9.1	32.74	0	0.00	32.83	9.1	17,859	0.05%
2022/04/19	0.8	32.91	0.1	32.90	32.85	0.7	18,080	0.00%
2022/04/18	6.2	32.66	8	32.76	32.68	-1.8	18,217	-0.01%
2022/04/15	16.9	32.91	1	32.90	32.90	15.9	18,004	0.09%
2022/04/14	15.2	33.12	0	0.00	33.07	15.2	18,223	0.08%
2022/04/13	6.2	32.94	1	33.04	33.11	5.2	18,347	0.03%
2022/04/12	361.6	32.70	0	0.00	32.69	361.6	18,315	1.97%	大買/鉅額交易
2022/04/11	37.5	32.82	0	0.00	32.81	37.5	17,884	0.21%
2022/04/08	23.3	33.07	0	0.00	33.17	23.3	17,526	0.13%
2022/04/07	90.4	33.08	0	0.00	32.90	90.4	17,428	0.52%
2022/04/06	19.3	33.36	1	33.38	33.47	18.3	16,712	0.11%
2022/04/01	23.3	33.46	0	0.00	33.55	23.3	16,657	0.14%
2022/03/31	4.1	33.66	0	0.00	33.63	4.1	16,656	0.02%
2022/03/30	8	33.74	0	0.00	33.70	8	16,713	0.05%
2022/03/29	9	33.69	0	0.00	33.64	9	16,641	0.05%
2022/03/28	8.2	33.49	5	33.51	33.78	3.2	16,634	0.02%
2022/03/25	5.1	33.88	0	0.00	33.81	5.1	16,484	0.03%
2022/03/24	2	33.88	1	33.96	33.96	1	16,660	0.01%
2022/03/23	5.1	33.98	7.2	33.97	33.96	-2.1	16,953	-0.01%
2022/03/22	13	33.89	0	0.00	33.87	13	17,380	0.07%
2022/03/21	10	33.97	7.9	33.98	33.95	2.1	17,417	0.01%
2022/03/18	7.6	33.84	0	0.00	33.90	7.6	17,685	0.04%
2022/03/17	5.1	33.84	5	33.83	34.01	0.1	17,731	0.00%
2022/03/16	7	33.72	0	0.00	33.71	7	17,821	0.04%
2022/03/15	2.3	33.87	34	33.81	33.78	-31.7	17,846	-0.18%
2022/03/14	2	34.08	32	34.06	34.13	-30	18,020	-0.17%
2022/03/11	3	33.89	42	33.90	33.90	-39	18,151	-0.21%
2022/03/10	1.1	33.88	1.1	33.91	33.89	0	18,239	0.00%
2022/03/09	6	33.32	0.5	33.36	33.36	5.5	18,168	0.03%
2022/03/08	58.5	33.07	3	33.00	33.00	55.5	18,129	0.31%
2022/03/07	60.8	33.44	8	33.30	33.45	52.8	17,675	0.30%
2022/03/04	17.1	34.12	13	34.25	34.04	4.1	17,185	0.02%
2022/03/03	5	34.22	29	34.17	34.22	-24	17,340	-0.14%
2022/03/02	5	33.85	35	33.94	33.97	-30	17,356	-0.17%
2022/03/01	0.2	33.75	19	33.83	33.88	-18.8	17,209	-0.11%
2022/02/25	27.2	33.38	0	0.00	33.33	27.2	16,965	0.16%
2022/02/24	23.3	33.22	6	33.44	33.19	17.3	17,005	0.10%
2022/02/23	1	33.62	50	33.70	33.75	-49	16,824	-0.29%
2022/02/22	6.2	33.38	1	33.49	33.49	5.2	16,978	0.03%
2022/02/21	0	0.00	120.2	33.63	33.80	-120.2	17,361	-0.69%	大賣/鉅額交易
2022/02/18	12	33.35	5	33.36	33.50	7	17,247	0.04%
2022/02/17	2	33.31	17	33.29	33.34	-15	17,551	-0.09%
2022/02/16	1	33.12	3	33.36	33.27	-2	17,830	-0.01%
2022/02/15	19	33.18	0	0.00	33.10	19	17,811	0.11%
2022/02/14	7.4	33.12	3	33.18	33.13	4.4	18,019	0.02%
2022/02/11	6.2	33.43	31	33.43	33.43	-24.8	18,330	-0.14%
2022/02/10	1.1	33.50	5	33.48	33.49	-3.9	18,757	-0.02%
2022/02/09	14	33.48	22	33.50	33.50	-8	19,206	-0.04%
2022/02/08	9	33.20	18	33.21	33.30	-9	19,190	-0.05%
2022/02/07	20.2	32.61	2	32.98	33.00	18.2	19,118	0.09%
2022/01/26	13	32.39	3	32.39	32.40	10	19,021	0.05%
2022/01/25	73.3	32.32	8	32.37	32.34	65.3	19,107	0.34%
2022/01/24	9.1	32.59	4.6	32.47	32.72	4.5	18,760	0.02%
2022/01/21	26.7	32.93	34	32.99	32.84	-7.3	18,519	-0.04%
2022/01/20	9.2	33.34	2	33.36	33.36	7.2	18,158	0.04%
2022/01/19	16.2	33.23	28	33.32	33.21	-11.8	18,354	-0.06%
2022/01/18	10.1	33.36	19	33.42	33.45	-8.9	18,641	-0.05%
2022/01/17	7.3	33.15	10	33.12	33.22	-2.7	18,981	-0.01%
2022/01/14	15.1	32.99	1	33.02	33.15	14.1	21,215	0.07%
2022/01/13	7.4	33.19	1	33.22	33.20	6.4	22,404	0.03%
2022/01/12	16.1	33.14	10	33.12	33.10	6.1	23,373	0.03%
2022/01/11	11.1	33.23	1	33.24	33.20	10.1	23,638	0.04%
2022/01/10	19.5	33.24	5	33.16	33.27	14.5	24,258	0.06%
2022/01/07	13.2	33.24	5	33.50	33.17	8.2	24,516	0.03%
2022/01/06	5.2	33.38	3	33.43	33.41	2.2	24,667	0.01%
2022/01/05	2	33.41	7.6	33.43	33.45	-5.6	25,175	-0.02%
2022/01/04	7	33.40	15	33.41	33.41	-8	26,009	-0.03%
2022/01/03	12.2	33.52	2.8	33.41	33.42	9.5	26,439	0.04%
2021/12/30	5.3	33.61	0	0.00	33.58	5.3	27,336	0.02%
2021/12/29	2.2	33.58	6	33.56	33.61	-3.8	27,867	-0.01%
2021/12/28	2.3	33.51	14.2	33.53	33.56	-11.9	28,292	-0.04%
2021/12/24	0	0.00	10	33.34	33.29	-10	30,113	-0.03%
2021/12/23	0	0.00	3	33.36	33.34	-3	30,324	-0.01%
2021/12/22	5	33.30	0	0.00	33.30	5	30,997	0.02%
2021/12/21	3.1	33.32	0	0.00	33.36	3.1	31,128	0.01%
2021/12/20	1	33.35	0	0.00	33.41	1	31,224	0.00%
2021/12/17	0.1	33.38	10	33.40	33.43	-9.9	31,075	-0.03%
2021/12/16	0	0.00	12	33.39	33.45	-12	30,909	-0.04%
2021/12/15	3.2	32.97	0.5	33.00	33.04	2.7	31,068	0.01%
2021/12/14	22.7	33.01	0	0.00	32.95	22.7	31,054	0.07%
2021/12/13	38.3	33.34	2	33.37	33.33	36.3	30,895	0.12%
2021/12/10	3.2	33.33	28	33.28	33.30	-24.9	30,862	-0.08%
2021/12/09	15.4	33.25	21	33.36	33.32	-5.6	30,754	-0.02%
2021/12/08	0	0.00	17.1	33.26	33.18	-17.1	30,597	-0.06%
2021/12/07	7.3	32.94	30	33.01	33.03	-22.7	30,311	-0.07%
2021/12/06	2	32.64	0.5	32.80	32.86	1.5	30,069	0.00%
2021/12/03	7	32.63	3	32.70	32.65	4	30,302	0.01%
2021/12/02	5	32.47	10	32.48	32.47	-5	30,250	-0.02%
2021/12/01	24.2	32.37	12	32.52	32.50	12.2	30,420	0.04%
2021/11/30	5	32.46	1	32.51	32.30	4	30,392	0.01%
2021/11/29	25	32.14	4	32.22	32.22	21	30,384	0.07%
2021/11/26	17.2	32.42	6	32.38	32.35	11.2	30,133	0.04%
2021/11/25	5.7	32.65	0	0.00	32.65	5.7	29,905	0.02%
2021/11/24	1.1	32.62	5	32.53	32.61	-3.9	29,925	-0.01%
2021/11/23	19	32.67	6	32.64	32.63	13	29,885	0.04%
2021/11/22	0	0.00	7	32.96	32.93	-7	29,903	-0.02%
2021/11/19	6	33.05	12	33.00	32.93	-6	29,833	-0.02%
2021/11/18	1.4	32.97	26	32.99	32.98	-24.6	29,820	-0.08%
2021/11/17	8	32.64	19	32.66	32.71	-11	29,329	-0.04%
2021/11/16	3	32.48	31.4	32.51	32.59	-28.4	29,410	-0.10%
2021/11/15	0.5	32.41	21	32.43	32.43	-20.5	29,642	-0.07%
2021/11/12	4	32.14	6	32.15	32.20	-2	29,635	-0.01%
2021/11/11	9.3	32.21	18	32.31	32.15	-8.7	29,814	-0.03%
2021/11/10	8.5	32.41	5.5	32.48	32.34	3.1	30,295	0.01%
2021/11/09	6	32.39	38	32.40	32.35	-32	30,107	-0.11%
2021/11/08	16.4	32.21	36	32.13	32.39	-19.6	29,738	-0.07%
2021/11/05	7.1	31.94	4	31.93	31.95	3.1	29,680	0.01%
2021/11/04	6.2	31.92	8	31.95	31.86	-1.8	29,884	-0.01%
2021/11/03	12.2	31.72	29	31.73	31.77	-16.8	29,845	-0.06%
2021/11/02	22	31.63	5	31.72	31.53	17	29,764	0.06%
2021/11/01	14.3	31.52	0	0.00	31.56	14.3	29,464	0.05%
2021/10/29	32.3	31.35	2	31.35	31.45	30.3	29,203	0.10%
2021/10/28	30.4	31.36	7	31.36	31.39	23.4	29,000	0.08%
2021/10/27	43	31.07	0	0.00	31.15	43	28,924	0.15%
2021/10/26	41.9	30.93	6	30.98	31.05	35.9	28,992	0.12%
2021/10/25	143.5	30.77	0	0.00	30.86	143.5	28,743	0.50%	大買/鉅額交易
2021/10/22	196	30.70	1	30.65	30.84	195	28,569	0.68%	大買/鉅額交易
2021/10/21	112.4	32.32	2	32.30	32.40	110.4	26,495	0.42%	大買/鉅額交易
2021/10/20	21	32.38	75	32.32	32.37	-54	25,033	-0.22%
2021/10/19	0.1	32.36	9	32.36	32.40	-8.9	23,996	-0.04%
2021/10/18	64.6	32.32	8	32.30	32.36	56.6	23,655	0.24%
2021/10/15	19.3	32.30	0	0.00	32.31	19.3	23,612	0.08%
2021/10/14	19.7	32.11	2	32.20	32.18	17.7	23,569	0.07%
2021/10/13	17.3	32.14	5	32.20	32.17	12.3	23,078	0.05%
2021/10/12	51.6	32.27	3	32.35	32.24	48.6	22,532	0.22%
2021/10/08	72.3	32.53	4	32.59	32.59	68.3	21,746	0.31%
2021/10/07	137	32.60	8	32.51	32.57	129	21,631	0.60%	大買/鉅額交易
2021/10/06	56.4	31.80	4	31.84	31.88	52.4	20,959	0.25%
2021/10/05	48.3	31.79	5	31.83	31.96	43.3	20,585	0.21%
2021/10/04	106	31.94	0	0.00	31.84	106	20,219	0.52%	大買/鉅額交易
2021/10/01	185	32.31	0	0.00	32.26	185	19,474	0.95%	大買/鉅額交易
2021/09/30	15	32.66	1	32.74	32.77	14	18,345	0.08%
2021/09/29	64	32.68	0	0.00	32.70	64	18,174	0.35%
2021/09/28	21.3	33.01	0	0.00	33.08	21.3	17,606	0.12%
2021/09/27	24	33.30	14	33.33	33.30	10	17,512	0.06%
2021/09/24	9	33.30	3	33.32	33.30	6	17,887	0.03%
2021/09/23	7	33.10	1	33.17	33.08	6	17,863	0.03%
2021/09/22	31.3	32.81	0	0.00	32.90	31.3	17,894	0.18%
2021/09/17	3	33.32	5	33.41	33.42	-2	17,382	-0.01%
2021/09/16	1	33.21	0	0.00	33.28	1	17,370	0.01%
2021/09/15	0.2	33.22	0	0.00	33.33	0.2	17,219	0.00%
2021/09/14	2	33.36	0	0.00	33.36	2	17,241	0.01%
2021/09/13	30	33.46	2	33.49	33.41	28	17,264	0.16%
2021/09/10	9	33.07	12	33.21	33.22	-3	17,282	-0.02%
2021/09/09	6	32.75	44	32.93	32.94	-38	17,241	-0.22%
2021/09/08	39.3	32.88	2	32.79	32.80	37.3	17,202	0.22%
2021/09/07	2.3	33.14	9	33.13	33.16	-6.7	16,852	-0.04%
2021/09/06	32	33.11	0	0.00	33.07	32	16,790	0.19%
2021/09/03	1.1	33.24	0	0.00	33.24	1.1	16,600	0.01%
2021/09/02	17.3	33.26	5	33.28	33.16	12.3	16,607	0.07%
2021/09/01	2.2	33.39	5.7	33.36	33.39	-3.6	16,552	-0.02%
2021/08/31	35	33.11	2	33.28	33.38	33	16,476	0.20%
2021/08/30	8	33.21	5	33.20	33.29	3	16,532	0.02%
2021/08/27	1.1	33.02	0	0.00	33.11	1.1	16,504	0.01%
2021/08/26	11	32.89	0.3	32.96	32.99	10.7	16,452	0.07%
2021/08/25	7	32.92	2	32.96	33.00	5	16,281	0.03%
2021/08/24	17	32.75	1	32.76	32.80	16	16,383	0.10%
2021/08/23	65	32.84	14.5	32.80	32.88	50.5	16,186	0.31%
2021/08/20	45.6	32.26	0	0.00	32.26	45.6	16,057	0.28%
2021/08/19	52.8	32.53	7.5	32.35	32.32	45.3	15,784	0.29%
2021/08/18	39	32.52	1	32.98	33.07	38	15,181	0.25%
2021/08/17	32.8	32.66	6	32.82	32.53	26.8	14,907	0.18%
2021/08/16	102.2	32.97	74	32.85	32.86	28.2	14,707	0.19%	大買/
2021/08/13	38.4	33.28	0	0.00	33.27	38.4	14,056	0.27%
2021/08/12	12	33.41	0	0.00	33.51	12	13,851	0.09%
2021/08/11	39.1	33.46	0	0.00	33.49	39.1	13,905	0.28%
2021/08/10	32.1	33.83	0	0.00	33.79	32.1	13,704	0.23%
2021/08/09	12.1	34.03	1.6	34.08	34.10	10.5	14,439	0.07%
2021/08/06	5	34.16	0	0.00	34.25	5	14,660	0.03%
2021/08/05	2.8	34.19	0.7	34.52	34.20	2.1	15,367	0.01%
2021/08/04	17	34.27	2.2	34.31	34.35	14.8	16,712	0.09%
2021/08/03	10.2	34.03	0	34.11	34.15	10.2	17,432	0.06%
2021/08/02	16.3	33.76	3.5	33.72	34.00	12.8	17,428	0.07%
2021/07/30	24.6	34.02	10	34.19	33.90	14.6	17,250	0.08%
2021/07/29	37.3	33.90	0	0.00	34.10	37.3	17,094	0.22%
2021/07/28	59.6	33.49	17	33.47	33.89	42.6	17,359	0.25%
2021/07/27	25.5	34.06	0	0.00	34.07	25.5	17,372	0.15%
2021/07/26	24	34.56	25	34.65	34.50	-1	17,260	-0.01%
2021/07/23	6	34.32	3	34.31	34.47	3	17,212	0.02%
2021/07/22	12.5	34.19	0	0.00	34.21	12.5	17,183	0.07%
2021/07/21	117.4	34.13	0	0.00	34.13	117.4	16,996	0.69%	大買/鉅額交易
2021/07/20	24.4	34.74	3	34.50	34.56	21.4	16,353	0.13%
2021/07/19	14	35.05	3	35.13	35.14	11	16,195	0.07%
2021/07/16	9	34.98	1	35.05	35.12	8	16,301	0.05%
2021/07/15	9	34.77	6	34.91	34.98	3	16,244	0.02%
2021/07/14	38.9	34.56	0	0.00	34.48	38.9	16,238	0.24%
2021/07/13	27.2	34.90	2	35.35	34.85	25.2	16,009	0.16%
2021/07/12	21.1	35.28	15	35.39	35.27	6.1	15,934	0.04%
2021/07/09	20.1	35.43	6	35.43	35.44	14.1	15,733	0.09%
2021/07/08	13	35.55	4	35.74	35.80	9	15,796	0.06%
2021/07/07	15.1	35.80	0	0.00	35.61	15.1	15,802	0.10%
2021/07/06	12	35.93	1	35.86	35.91	11	15,704	0.07%
2021/07/05	2.2	35.59	26	35.57	35.69	-23.8	15,631	-0.15%
2021/07/02	1	35.18	3	35.18	35.20	-2	15,550	-0.01%
2021/07/01	4	35.16	4	35.18	35.00	0	15,473	0.00%
2021/06/30	5.7	34.94	17	34.94	35.00	-11.3	15,037	-0.08%
2021/06/29	4	34.87	1.9	34.95	34.80	2.1	15,029	0.01%
2021/06/28	3	34.92	19	35.03	35.10	-16	15,068	-0.11%
2021/06/25	2	34.80	1	34.87	34.74	1	15,000	0.01%
2021/06/24	0	0.00	1	34.68	34.66	-1	15,045	-0.01%
2021/06/23	3.7	34.42	29	34.49	34.45	-25.4	15,186	-0.17%
2021/06/22	2	34.48	4	34.46	34.43	-2	15,168	-0.01%
2021/06/21	11.6	34.62	1	34.81	34.55	10.6	15,124	0.07%
2021/06/18	0.1	34.95	1	34.94	34.91	-0.9	15,026	-0.01%
2021/06/17	2.1	34.63	0	0.00	34.90	2.1	15,116	0.01%
2021/06/16	1.2	34.69	1	34.67	34.78	0.2	15,232	0.00%
2021/06/15	6	34.55	1	34.60	34.65	5	15,274	0.03%
2021/06/11	9	34.60	4	34.59	34.55	5	15,354	0.03%
2021/06/10	3	34.47	33	34.52	34.60	-30	15,462	-0.19%
2021/06/09	2.1	34.47	1	34.47	34.45	1.1	15,529	0.01%
2021/06/08	1	34.58	20	34.65	34.65	-19	15,624	-0.12%
2021/06/07	5	34.56	1	34.56	34.72	4	15,739	0.03%
2021/06/04	4	34.76	5	34.76	34.77	-1	15,681	-0.01%
2021/06/03	3.6	34.96	3	34.98	34.95	0.6	15,696	0.00%
2021/06/02	14.4	34.93	0	0.00	34.96	14.4	15,809	0.09%
2021/06/01	10	34.97	5	35.02	35.06	5	15,858	0.03%
2021/05/31	2.1	34.69	5	34.67	34.75	-2.9	15,721	-0.02%
2021/05/28	12	34.46	9	34.47	34.55	3	15,754	0.02%
2021/05/27	1	34.21	0	0.00	34.28	1	15,767	0.01%
2021/05/26	15	34.30	0	0.00	34.32	15	15,811	0.09%
2021/05/25	6	34.30	3	34.27	34.34	3	15,861	0.02%
2021/05/24	15	33.83	0	0.00	34.05	15	15,943	0.09%
2021/05/21	38	33.91	1	34.39	34.00	37	15,870	0.23%
2021/05/20	17	33.97	0.1	34.05	33.86	16.9	15,950	0.11%
2021/05/19	2.1	34.07	6	33.98	34.10	-3.9	15,867	-0.02%
2021/05/18	4.1	33.87	11	33.78	34.01	-7	15,921	-0.04%
2021/05/17	27	32.82	51	32.85	32.75	-24	15,879	-0.15%
2021/05/14	34	33.79	1	33.85	33.65	33	14,792	0.22%
2021/05/13	31	33.26	27	32.58	33.40	4	14,460	0.03%
2021/05/12	62.4	33.39	94	33.08	33.50	-31.6	13,679	-0.23%
2021/05/11	37.2	34.89	1	34.80	34.70	36.2	12,332	0.29%
2021/05/07	0	0.00	1	35.61	35.72	-1	11,778	-0.01%
2021/05/06	11.4	35.29	3	35.14	35.30	8.4	11,877	0.07%
2021/05/05	3	35.42	0.1	35.60	35.35	2.9	11,916	0.02%
2021/05/04	22.1	35.17	5	35.00	35.30	17.1	11,516	0.15%
2021/05/03	9.4	36.09	5	36.05	35.91	4.4	11,089	0.04%
2021/04/29	4	36.12	7	36.14	36.12	-3	11,039	-0.03%
2021/04/28	0.5	35.98	20	35.92	35.98	-19.5	11,127	-0.18%
2021/04/27	1.5	35.95	0	0.00	35.98	1.5	11,379	0.01%
2021/04/26	2	35.81	11	35.92	35.99	-9	11,527	-0.08%
2021/04/23	3	35.20	10	35.22	35.30	-7	11,671	-0.06%
2021/04/22	10.2	35.84	0	0.00	35.40	10.2	11,800	0.09%
2021/04/21	3	35.44	5	35.32	35.53	-2	12,099	-0.02%
2021/04/20	3	35.37	2	35.40	35.33	1	12,400	0.01%
2021/04/19	20.3	35.15	11	35.13	35.20	9.3	12,466	0.07%
2021/04/16	4	34.90	1.2	34.87	34.94	2.8	12,623	0.02%
2021/04/15	6	34.37	0.1	34.50	34.50	5.9	12,665	0.05%
2021/04/14	11	34.35	10.2	34.16	34.35	0.8	13,099	0.01%
2021/04/13	9	34.56	2	34.70	34.47	7	13,191	0.05%
2021/04/12	15	34.70	7	34.68	34.69	8	13,479	0.06%
2021/04/09	3	34.69	1	34.66	34.70	2	13,634	0.01%
2021/04/08	11	34.72	2	34.72	34.75	9	13,861	0.06%
2021/04/07	13	34.74	1	34.72	34.71	12	13,924	0.09%
2021/04/06	2.1	34.83	10.1	34.76	34.74	-8	13,991	-0.06%
2021/04/01	7.2	34.60	2	34.60	34.61	5.2	14,051	0.04%
2021/03/31	59	34.65	1	34.64	34.63	58	14,126	0.41%
2021/03/30	2	34.50	2	34.47	34.60	0	13,963	0.00%
2021/03/29	3	34.32	8	34.20	34.34	-5	14,041	-0.04%
2021/03/26	0	0.00	7	33.78	33.80	-7	14,091	-0.05%
2021/03/25	4	33.55	0	0.00	33.66	4	14,089	0.03%
2021/03/24	14	33.62	4	33.71	33.65	10	14,064	0.07%
2021/03/23	4	33.64	0	0.00	33.66	4	14,047	0.03%
2021/03/22	1.1	33.60	6	33.49	33.60	-4.9	14,115	-0.03%
2021/03/19	7	33.35	7	33.49	33.60	0	14,304	0.00%
2021/03/18	3	33.49	2	33.34	33.53	1	14,273	0.01%
2021/03/17	5	32.94	100	32.92	32.95	-95	14,394	-0.66%
2021/03/16	26	32.98	4	32.97	32.99	22	14,595	0.15%
2021/03/15	6.3	32.70	12	32.65	32.74	-5.7	14,896	-0.04%
2021/03/12	3	32.36	0	0.00	32.43	3	15,119	0.02%
2021/03/11	103.8	32.30	0	0.00	32.33	103.8	15,393	0.67%	大買/鉅額交易
2021/03/10	0	0.00	4	32.13	32.10	-4	15,574	-0.03%
2021/03/09	3	31.93	2	31.99	32.00	1	15,641	0.01%
2021/03/08	1	31.92	15	32.00	32.00	-14	15,766	-0.09%
2021/03/05	6	31.70	20	31.70	31.80	-14	15,693	-0.09%
2021/03/04	9	31.79	0	0.00	31.80	9	15,709	0.06%
2021/03/03	6	31.88	0	0.00	31.93	6	15,785	0.04%
2021/03/02	9	31.99	1	32.05	31.90	8	15,732	0.05%
2021/02/26	14	31.89	0	0.00	31.90	14	15,774	0.09%
2021/02/25	5.1	31.94	6	31.97	32.01	-0.9	15,760	-0.01%
2021/02/24	7	31.84	2	31.94	31.80	5	15,763	0.03%
2021/02/23	5	31.67	7	31.74	31.80	-2	15,634	-0.01%
2021/02/22	3	31.39	17	31.46	31.50	-14	15,506	-0.09%
2021/02/19	9	30.97	2	30.98	31.12	7	15,365	0.05%
2021/02/18	9	31.11	7.2	31.03	31.13	1.8	15,500	0.01%
2021/02/17	3	30.91	12	30.93	31.00	-9	15,543	-0.06%
2021/02/05	2	30.54	9	30.56	30.55	-7	15,356	-0.05%
2021/02/04	2	30.51	11	30.43	30.51	-9	15,473	-0.06%
2021/02/03	18	30.53	7	30.52	30.51	11	15,563	0.07%
2021/02/02	2	30.55	4	30.53	30.50	-2	15,854	-0.01%
2021/02/01	14	30.18	2	30.14	30.25	12	16,075	0.07%
2021/01/29	9	30.58	0	0.00	30.26	9	16,246	0.06%
2021/01/28	4	30.67	6	30.64	30.72	-2	16,201	-0.01%
2021/01/27	0	0.00	24	30.94	30.95	-24	16,259	-0.15%
2021/01/26	5.3	30.68	21	30.72	30.68	-15.7	16,164	-0.10%
2021/01/25	1	30.80	20	30.77	30.83	-19	16,491	-0.12%
2021/01/22	9	30.48	7	30.55	30.53	2	16,841	0.01%
2021/01/21	11	30.30	7	30.35	30.30	4	17,518	0.02%
2021/01/20	32	30.46	2	30.43	30.25	30	19,146	0.16%
2021/01/19	22	30.74	3	30.73	30.74	19	19,403	0.10%
2021/01/18	20.3	30.50	25	30.53	30.61	-4.7	19,634	-0.02%
2021/01/15	14	30.86	20	30.89	30.79	-6	19,548	-0.03%
2021/01/14	2	30.96	58	30.95	30.92	-56	19,520	-0.29%
2021/01/13	1	30.66	127	30.60	30.69	-126	19,429	-0.65%	大賣/鉅額交易
2021/01/12	2.5	30.48	12	30.40	30.35	-9.5	19,254	-0.05%
2021/01/11	4	30.54	9	30.56	30.61	-5	19,281	-0.03%
2021/01/08	5.5	30.33	20	30.37	30.46	-14.5	19,283	-0.08%
2021/01/07	1	30.22	20	30.15	30.22	-19	19,236	-0.10%
2021/01/06	28	30.04	28	30.15	30.00	0	18,861	0.00%
2021/01/05	5	29.95	30	30.00	30.02	-25	18,702	-0.13%
2021/01/04	7	29.88	4	29.95	29.94	3	18,639	0.02%
2020/12/31	6	29.78	2.2	29.89	29.95	3.8	18,552	0.02%
2020/12/30	5	29.69	54	29.78	29.78	-49	18,338	-0.27%
2020/12/29	9	29.68	2	29.68	29.67	7	18,326	0.04%
2020/12/28	12	29.68	19	29.67	29.75	-7	18,329	-0.04%
2020/12/25	8	29.51	0	0.00	29.51	8	18,165	0.04%
2020/12/24	15	29.48	2.2	29.49	29.48	12.9	18,085	0.07%
2020/12/23	20	29.38	0	0.00	29.42	20	18,156	0.11%
2020/12/22	32	29.48	13	29.49	29.43	19	18,606	0.10%
2020/12/21	2	29.46	1	29.53	29.60	1	19,258	0.01%
2020/12/18	6	29.63	1	29.66	29.61	5	19,328	0.03%
2020/12/17	3.1	29.63	98	29.65	29.66	-95	19,561	-0.49%
2020/12/16	10	29.61	40	29.63	29.80	-30	19,561	-0.15%
2020/12/15	4	29.50	15	29.66	29.51	-11	19,488	-0.06%
2020/12/14	2	29.81	35	29.82	29.82	-33	19,302	-0.17%
2020/12/11	4	29.82	0	0.00	29.81	4	19,359	0.02%
2020/12/10	28	29.96	3	29.93	29.94	25	19,265	0.13%
2020/12/09	6	30.07	45	30.10	30.14	-39	19,097	-0.20%
2020/12/08	90.1	29.94	3	29.91	29.90	87.1	18,695	0.47%
2020/12/07	11.1	29.82	10	29.81	29.85	1.1	18,414	0.01%
2020/12/04	1.2	29.65	17	29.66	29.68	-15.8	18,251	-0.09%
2020/12/03	4	29.48	9	29.51	29.45	-5	18,137	-0.03%
2020/12/02	4	29.47	15	29.40	29.44	-11	18,138	-0.06%
2020/12/01	6.2	29.28	0	0.00	29.35	6.2	18,131	0.03%
2020/11/30	21	29.38	1	29.47	29.35	20	18,213	0.11%
2020/11/27	3	29.27	6	29.23	29.32	-3	18,098	-0.02%
2020/11/26	7	29.12	0	0.00	29.15	7	18,010	0.04%
2020/11/25	7	29.00	1	29.15	29.01	6	18,006	0.03%
2020/11/24	6	29.15	0	0.00	29.11	6	17,904	0.03%
2020/11/23	3	29.09	3	29.14	29.14	0	17,841	0.00%
2020/11/20	8	28.86	0	0.00	28.88	8	17,893	0.04%
2020/11/18	5	28.89	3	28.84	28.90	2	18,250	0.01%
2020/11/17	16.2	28.86	3	28.81	28.81	13.2	18,455	0.07%
2020/11/16	12	28.79	15	28.78	28.80	-3	19,178	-0.02%
2020/11/13	3	28.49	1	28.50	28.53	2	18,963	0.01%
2020/11/12	3	28.42	0	0.00	28.40	3	18,920	0.02%
2020/11/11	13	28.46	7	28.39	28.50	6	18,920	0.03%
2020/11/10	13	28.28	0	0.00	28.29	13	18,893	0.07%
2020/11/09	12	28.41	0	0.00	28.40	12	18,592	0.06%
2020/11/06	5	28.18	2	28.17	28.19	3	18,420	0.02%
2020/11/05	41	28.11	0	0.00	28.12	41	18,259	0.22%
2020/11/04	16	27.99	1	28.00	28.05	15	18,240	0.08%
2020/11/03	15	27.99	14	28.00	28.01	1	18,058	0.01%
2020/11/02	98	27.68	0	0.00	27.72	98	17,951	0.55%
2020/10/30	62.1	27.86	0	0.00	27.80	62.1	17,737	0.35%
2020/10/29	73	27.91	0	0.00	27.98	73	17,214	0.42%
2020/10/28	151.1	28.28	0	0.00	28.19	151.1	16,451	0.92%	大買/鉅額交易
2020/10/27	27	29.65	38	29.61	29.69	-11	14,985	-0.07%
2020/10/26	36.4	29.69	22	29.68	29.69	14.4	14,571	0.10%
2020/10/23	15	29.62	26	29.62	29.63	-11	14,243	-0.08%
2020/10/22	13	29.56	49	29.55	29.59	-36	14,252	-0.25%
2020/10/21	34	29.63	35	29.65	29.59	-1	14,117	-0.01%
2020/10/20	5.3	29.62	7	29.62	29.64	-1.7	13,965	-0.01%
2020/10/19	11	29.63	2	29.64	29.64	9	14,347	0.06%
2020/10/16	3.3	29.62	0	0.00	29.56	3.3	14,557	0.02%
2020/10/15	13	29.61	1	29.62	29.69	12	14,581	0.08%
2020/10/14	0	0.00	5	29.71	29.74	-5	14,485	-0.03%
2020/10/13	10	29.66	0	0.00	29.71	10	14,504	0.07%
2020/10/12	16	29.81	8	29.83	29.74	8	14,442	0.06%
2020/10/08	4	29.72	0	0.00	29.76	4	14,174	0.03%
2020/10/07	11	29.65	6	29.66	29.65	5	14,166	0.04%
2020/10/06	7	29.61	8	29.63	29.68	-1	14,217	-0.01%
2020/10/05	17	29.41	10	29.42	29.45	7	14,385	0.05%
2020/09/30	16	29.47	0	0.00	29.48	16	14,532	0.11%
2020/09/29	5	29.38	0	0.00	29.40	5	15,005	0.03%
2020/09/28	5	29.27	10	29.32	29.38	-5	15,348	-0.03%
2020/09/25	38	28.88	1	28.90	28.90	37	15,839	0.23%
2020/09/24	64	29.13	1	29.06	29.06	63	15,657	0.40%
2020/09/23	16	29.65	0	0.00	29.70	16	15,278	0.10%
2020/09/22	11	29.79	1	29.70	29.80	10	15,424	0.06%
2020/09/21	2.2	30.09	5	30.07	30.03	-2.8	15,180	-0.02%
2020/09/18	2	30.10	7	30.12	30.20	-5	15,272	-0.03%
2020/09/17	5	30.18	15	30.25	30.23	-10	15,304	-0.07%
2020/09/16	2	30.19	22	30.27	30.25	-20	15,278	-0.13%
2020/09/15	2	30.15	3	30.08	30.10	-1	15,251	-0.01%
2020/09/14	2	29.99	2	29.92	29.98	0	15,378	0.00%
2020/09/11	8	29.76	0	0.00	29.75	8	15,516	0.05%
2020/09/10	6	29.86	0	0.00	29.85	6	15,677	0.04%
2020/09/09	18	29.68	4	29.60	29.85	14	15,903	0.09%
2020/09/08	7	29.90	10	29.98	29.97	-3	15,932	-0.02%
2020/09/07	5	29.98	3	30.11	29.96	2	16,173	0.01%
2020/09/04	4	29.97	2.1	30.07	30.09	1.9	16,345	0.01%
2020/09/03	9	30.24	0	0.00	30.25	9	16,346	0.06%
2020/09/02	7	30.14	5	30.14	30.14	2	16,374	0.01%
2020/09/01	2	30.05	0	0.00	30.06	2	16,665	0.01%
2020/08/31	3	30.26	11	30.22	30.16	-8	16,971	-0.05%
2020/08/28	5	30.25	7	30.16	30.24	-2	17,226	-0.01%
2020/08/27	2	30.40	0	0.00	30.33	2	17,715	0.01%
2020/08/26	2	30.25	0	0.00	30.43	2	17,808	0.01%
2020/08/25	5	30.43	4	30.50	30.44	1	17,900	0.01%
2020/08/24	12	30.08	14	30.09	30.14	-2	17,717	-0.01%
2020/08/21	20	30.03	2	30.04	30.11	18	17,747	0.10%
2020/08/20	38	29.82	1	30.20	29.79	37	17,584	0.21%
2020/08/19	11	30.94	2	31.00	30.77	9	17,106	0.05%
2020/08/18	4	30.82	1	30.88	30.90	3	17,222	0.02%
2020/08/17	2	30.92	12	30.92	30.96	-10	17,405	-0.06%
2020/08/14	6	30.47	14	30.61	30.63	-8	17,515	-0.05%
2020/08/13	2	30.32	11	30.33	30.32	-9	17,551	-0.05%
2020/08/12	7	30.20	1	30.23	30.22	6	17,670	0.03%
2020/08/11	1	30.45	6	30.43	30.35	-5	17,800	-0.03%
2020/08/10	3	30.67	0	0.00	30.60	3	17,852	0.02%
2020/08/07	1	30.66	9	30.70	30.65	-8	17,963	-0.04%
2020/08/06	9	30.77	14	30.74	30.70	-5	18,123	-0.03%
2020/08/05	3.3	30.44	18	30.52	30.62	-14.7	18,150	-0.08%
2020/08/04	1	30.07	0	0.00	30.17	1	18,066	0.01%
2020/08/03	6	30.03	21	30.04	30.01	-15	18,203	-0.08%
2020/07/31	5	30.14	23	30.11	30.24	-18	18,362	-0.10%
2020/07/30	2	29.80	2	29.91	29.99	0	18,199	0.00%
2020/07/29	0	0.00	4	29.76	29.62	-4	18,290	-0.02%
2020/07/28	11	29.68	14	29.65	29.46	-3	18,589	-0.02%
2020/07/27	3	29.84	8	29.85	29.84	-5	18,958	-0.03%
2020/07/24	0	0.00	22	30.03	29.85	-22	19,177	-0.11%
2020/07/23	2	30.16	42	30.13	30.17	-40	19,226	-0.21%
2020/07/22	0	0.00	12	29.94	29.97	-12	19,001	-0.06%
2020/07/21	3	29.77	25	29.82	29.84	-22	18,618	-0.12%
2020/07/20	2	29.51	36	29.45	29.55	-34	18,471	-0.18%
2020/07/17	4	29.64	1	29.69	29.59	3	18,517	0.02%
2020/07/16	1	29.71	2	29.76	29.63	-1	18,912	-0.01%
2020/07/15	1	29.72	16.5	29.76	29.53	-15.5	19,020	-0.08%
2020/07/14	2	29.63	16	29.65	29.58	-14	19,474	-0.07%
2020/07/13	3.5	29.67	16	29.66	29.65	-12.5	19,664	-0.06%
2020/07/10	5	29.57	14	29.51	29.52	-9	20,111	-0.04%
2020/07/09	1.2	29.83	48	29.92	29.74	-46.8	20,149	-0.23%
2020/07/08	18	29.74	23	29.70	29.72	-5	20,104	-0.02%
2020/07/07	9	29.71	32	29.61	29.43	-23	19,758	-0.12%
2020/07/06	15	29.74	50	29.74	29.83	-35	19,831	-0.18%
2020/07/03	5	29.33	16	29.31	29.33	-11	19,848	-0.06%
2020/07/02	4	29.08	18	28.99	29.09	-14	19,919	-0.07%
2020/07/01	5	28.83	35	28.88	28.79	-30	19,835	-0.15%
2020/06/30	2	28.54	7	28.55	28.56	-5	19,720	-0.03%
2020/06/29	12	28.46	0	0.00	28.51	12	19,944	0.06%
2020/06/24	0	0.00	9.5	28.56	28.54	-9.5	20,125	-0.05%
2020/06/23	1	28.47	3	28.55	28.54	-2	20,752	-0.01%
2020/06/22	7	28.48	15	28.50	28.48	-8	21,173	-0.04%
2020/06/19	1	28.59	0	0.00	28.56	1	21,935	0.00%
2020/06/18	15	28.48	9	28.48	28.55	6	22,217	0.03%
2020/06/17	2	28.46	1	28.48	28.46	1	22,778	0.00%
2020/06/16	2	28.37	6	28.40	28.45	-4	23,966	-0.02%
2020/06/15	9	28.29	5	28.30	28.13	4	25,896	0.02%
2020/06/12	31	27.94	26	28.01	28.29	5	26,870	0.02%
2020/06/11	7	28.64	43	28.81	28.43	-36	28,066	-0.13%
2020/06/10	1	28.82	7	28.85	28.86	-6	29,208	-0.02%
2020/06/09	1	28.82	0	0.00	28.84	1	31,585	0.00%
2020/06/08	6	28.88	14	28.89	28.88	-8	33,932	-0.02%
2020/06/05	31	28.76	48	28.81	28.80	-17	34,209	-0.05%
2020/06/04	31	28.66	8	28.67	28.67	23	34,954	0.07%
2020/06/03	24	28.37	29	28.47	28.48	-5	36,194	-0.01%
2020/06/02	2	28.21	16	28.20	28.17	-14	36,074	-0.04%
2020/06/01	1	28.02	19	27.99	28.05	-18	36,099	-0.05%
2020/05/29	0	0.00	1	27.85	27.86	-1	36,125	0.00%
2020/05/28	1	27.99	5	27.98	27.90	-4	36,417	-0.01%
2020/05/27	0	0.00	4	27.87	27.85	-4	36,930	-0.01%
2020/05/26	4	27.79	5	27.73	27.82	-1	37,686	0.00%
2020/05/25	8	27.37	3	27.27	27.50	5	37,769	0.01%
2020/05/22	49	27.57	1	27.56	27.45	48	37,724	0.13%
2020/05/21	1	27.63	5	27.63	27.63	-4	37,673	-0.01%
2020/05/20	2	27.48	20	27.48	27.48	-18	37,414	-0.05%
2020/05/19	4	27.39	3	27.44	27.43	1	37,371	0.00%
2020/05/18	13	27.23	1	27.28	27.25	12	37,373	0.03%
2020/05/15	4	27.45	7	27.45	27.43	-3	37,286	-0.01%
2020/05/14	22	27.56	7	27.53	27.48	15	37,309	0.04%
2020/05/13	1	27.75	7	27.76	27.75	-6	37,221	-0.02%
2020/05/12	10	27.56	9	27.56	27.55	1	37,202	0.00%
2020/05/11	24	27.68	5	27.68	27.66	19	37,225	0.05%
2020/05/08	22	27.51	5.5	27.50	27.50	16.5	37,125	0.04%
2020/05/07	0	0.00	43	27.39	27.40	-43	37,179	-0.12%
2020/05/06	4	27.29	4	27.28	27.32	0	37,098	0.00%
2020/05/05	3	27.30	28	27.33	27.33	-25	37,146	-0.07%
2020/05/04	20	27.00	14	27.05	27.09	6	37,105	0.02%
2020/04/30	3	27.32	49	27.39	27.46	-46	36,925	-0.12%
2020/04/29	7	27.04	82	27.05	27.07	-75	37,079	-0.20%
2020/04/28	53	26.93	18	26.90	26.91	35	37,392	0.09%
2020/04/27	11	26.73	42	26.70	26.79	-31	39,171	-0.08%
2020/04/24	6	26.31	7	26.33	26.33	-1	38,889	0.00%
2020/04/23	5	26.38	11	26.39	26.34	-6	38,981	-0.02%
2020/04/22	10	25.91	59	26.13	26.23	-49	38,900	-0.13%
2020/04/21	33	26.20	63	26.44	26.10	-30	38,703	-0.08%
2020/04/20	20	26.53	32	26.54	26.60	-12	38,276	-0.03%
2020/04/17	10	26.71	90	26.78	26.50	-80	38,143	-0.21%
2020/04/16	44	26.40	5	26.23	26.44	39	37,641	0.10%
2020/04/15	22	26.41	170	26.39	26.47	-148	37,489	-0.39%	大賣/鉅額交易
2020/04/14	8	25.95	9	25.98	26.05	-1	37,155	0.00%
2020/04/13	27	25.65	42	25.61	25.68	-15	37,244	-0.04%
2020/04/10	1	25.62	5	25.68	25.73	-4	37,181	-0.01%
2020/04/09	9	25.70	20	25.67	25.65	-11	37,221	-0.03%
2020/04/08	6	25.53	22	25.68	25.77	-16	36,867	-0.04%
2020/04/07	16	25.20	27	25.19	25.22	-11	36,353	-0.03%
2020/04/06	3	24.68	49	24.58	24.84	-46	36,110	-0.13%
2020/04/01	2	24.42	17	24.49	24.52	-15	35,797	-0.04%
2020/03/31	28	24.50	6	24.53	24.49	22	35,582	0.06%
2020/03/30	14	24.11	20	23.97	24.32	-6	35,350	-0.02%
2020/03/27	48	24.66	28	24.63	24.35	20	35,016	0.06%
2020/03/26	17	24.20	102	24.22	24.26	-85	34,321	-0.25%	大賣/
2020/03/25	85	24.16	16	24.21	24.09	69	33,888	0.20%
2020/03/24	23	23.37	19	23.47	23.38	4	33,068	0.01%
2020/03/23	52	22.59	0	0.00	22.49	52	32,600	0.16%
2020/03/20	115	23.09	26	23.24	23.28	89	31,861	0.28%	大買/
2020/03/19	146.5	22.14	13	22.11	21.85	133.5	30,566	0.44%	大買/鉅額交易
2020/03/18	126	23.57	63	23.68	23.29	63	28,445	0.22%	大買/
2020/03/17	173	23.69	9	23.86	23.67	164	27,264	0.60%	大買/鉅額交易
2020/03/16	76	24.69	44	24.70	24.41	32	25,639	0.12%
2020/03/13	186	24.36	34	24.31	25.29	152	24,153	0.63%	大買/鉅額交易
2020/03/12	237	26.09	72	26.24	25.93	165	21,637	0.76%	大買/鉅額交易
2020/03/11	60	27.13	14	27.33	26.97	46	19,241	0.24%
2020/03/10	112	26.99	1	27.25	27.25	111	18,794	0.59%	大買/鉅額交易
2020/03/09	111	27.29	0	0.00	27.25	111	17,707	0.63%	大買/鉅額交易
2020/03/06	26	27.84	0	0.00	27.88	26	16,214	0.16%
2020/03/05	8	28.06	1	28.08	28.10	7	16,065	0.04%
2020/03/04	25	27.74	0	0.00	27.86	25	16,235	0.15%
2020/03/03	9	28.01	5	28.15	27.93	4	15,926	0.03%
2020/03/02	80	27.65	3	27.88	27.75	77	15,541	0.50%
2020/02/27	42	27.98	6	28.20	27.90	36	14,821	0.24%
2020/02/26	17	28.38	0	0.00	28.30	17	13,985	0.12%
2020/02/25	6	28.55	15	28.59	28.67	-9	13,480	-0.07%
2020/02/24	30.2	28.66	1	28.65	28.70	29.2	13,484	0.22%
2020/02/21	3	28.92	16	28.87	28.90	-13	13,361	-0.10%
2020/02/20	2	28.95	5	28.95	28.93	-3	13,388	-0.02%
2020/02/19	2	28.85	28	28.90	28.96	-26	13,416	-0.19%
2020/02/18	5	28.77	20	28.82	28.80	-15	13,342	-0.11%
2020/02/17	19	28.75	13	28.78	28.80	6	13,204	0.05%
2020/02/14	4	28.78	10	28.77	28.79	-6	13,043	-0.05%
2020/02/13	3	28.73	25	28.69	28.64	-22	12,980	-0.17%
2020/02/12	6	28.53	19	28.49	28.56	-13	13,444	-0.10%
2020/02/11	3	28.31	50	28.31	28.34	-47	13,351	-0.35%
2020/02/10	16	28.07	26	28.18	28.14	-10	13,445	-0.07%
2020/02/07	7	28.27	36	28.26	28.23	-29	13,453	-0.22%
2020/02/06	5	28.28	59	28.31	28.44	-54	13,474	-0.40%
2020/02/05	8	28.08	17	28.07	28.08	-9	13,426	-0.07%
2020/02/04	3	27.99	12	28.01	28.12	-9	13,381	-0.07%
2020/02/03	43	27.32	10	27.44	27.74	33	13,397	0.25%
2020/01/31	91	27.83	6	27.95	27.92	85	12,821	0.66%
2020/01/30	171	27.76	7	28.28	27.70	164	12,492	1.31%	大買/鉅額交易
2020/01/20	3	29.19	5	29.21	29.19	-2	10,664	-0.02%
2020/01/17	2	29.16	10	29.15	29.16	-8	10,913	-0.07%
2020/01/16	3	29.08	1	29.11	29.10	2	11,189	0.02%
2020/01/15	3	29.03	5	29.04	29.01	-2	12,641	-0.02%
2020/01/14	1	28.99	1	29.02	29.02	0	13,051	0.00%
2020/01/13	0	0.00	12	28.83	28.84	-12	13,473	-0.09%
2020/01/10	17	28.70	0	0.00	28.69	17	13,569	0.13%
2020/01/09	11	28.69	0	0.00	28.70	11	13,606	0.08%
2020/01/08	6	28.55	0	0.00	28.50	6	13,583	0.04%
2020/01/07	33	28.69	2	28.55	28.69	31	13,478	0.23%
2020/01/06	7	28.99	8	28.99	28.96	-1	13,221	-0.01%
2020/01/03	7	29.15	155	29.33	29.18	-148	13,373	-1.11%	大賣/鉅額交易
2020/01/02	1	29.08	2	29.10	29.09	-1	13,410	-0.01%
2019/12/31	5	28.98	14	29.00	28.97	-9	13,889	-0.06%
2019/12/30	0	0.00	17	28.98	29.00	-17	13,762	-0.12%
2019/12/27	169	28.92	1	28.92	28.90	168	13,551	1.24%	大買/鉅額交易
2019/12/26	7	28.89	1	28.86	28.86	6	13,505	0.04%
2019/12/25	3	28.82	0	0.00	28.83	3	13,511	0.02%
2019/12/24	5	28.75	0	0.00	28.74	5	13,535	0.04%
2019/12/23	1	28.73	20	28.73	28.72	-19	13,547	-0.14%
2019/12/20	1	28.80	36	28.74	28.80	-35	13,527	-0.26%
2019/12/19	4	28.70	11	28.74	28.69	-7	13,545	-0.05%
2019/12/18	1	28.77	0	0.00	28.77	1	13,651	0.01%
2019/12/17	3	28.66	2	28.65	28.71	1	13,549	0.01%
2019/12/16	0	0.00	1	28.56	28.57	-1	13,469	-0.01%
2019/12/13	6	28.36	5	28.38	28.37	1	13,377	0.01%
2019/12/11	2	28.21	0	0.00	28.21	2	13,328	0.02%
2019/12/10	6	28.16	0	0.00	28.14	6	13,446	0.04%
2019/12/09	8	28.20	0	0.00	28.21	8	13,528	0.06%
2019/12/06	12	28.16	21	28.15	28.13	-9	13,516	-0.07%
2019/12/05	10	28.02	13	28.03	28.03	-3	13,450	-0.02%
2019/12/04	14	27.83	0	0.00	27.88	14	13,511	0.10%
2019/12/03	32	27.78	3	27.96	27.92	29	13,692	0.21%
2019/12/02	29	27.62	0	0.00	27.65	29	13,797	0.21%
2019/11/29	28	27.78	0	0.00	27.75	28	13,635	0.21%
2019/11/28	3	28.02	10	28.03	28.03	-7	13,452	-0.05%
2019/11/27	1	28.03	0	0.00	28.04	1	13,666	0.01%
2019/11/26	28	28.05	2	28.06	28.06	26	13,631	0.19%
2019/11/25	3	28.00	0	0.00	27.99	3	13,586	0.02%
2019/11/22	7	28.02	1	28.00	28.01	6	13,516	0.04%
2019/11/21	4	27.98	0	0.00	28.00	4	13,703	0.03%
2019/11/20	2	28.09	0	0.00	28.09	2	13,558	0.01%
2019/11/19	10	28.14	6	28.10	28.14	4	13,536	0.03%
2019/11/18	25	28.06	3	28.05	28.05	22	13,457	0.16%
2019/11/15	22	27.83	2	27.85	27.88	20	13,347	0.15%
2019/11/14	0	0.00	11	27.81	27.83	-11	13,300	-0.08%
2019/11/13	6	27.77	0	0.00	27.79	6	13,284	0.05%
2019/11/12	10	27.71	0	0.00	27.74	10	13,309	0.08%
2019/11/11	28	27.56	0	0.00	27.50	28	13,273	0.21%
2019/11/08	3	27.85	0	0.00	27.88	3	12,640	0.02%
2019/11/07	20	27.82	1	27.75	27.80	19	12,608	0.15%
2019/11/06	3	27.89	150	27.84	27.93	-147	12,524	-1.17%	大賣/鉅額交易
2019/11/05	11	27.98	1	28.00	28.03	10	12,445	0.08%
2019/11/04	22	27.81	3	27.82	27.84	19	12,571	0.15%
2019/11/01	21	27.54	0	0.00	27.63	21	12,668	0.17%
2019/10/31	19	27.62	0	0.00	27.58	19	12,802	0.15%
2019/10/30	24	27.64	0	0.00	27.65	24	12,593	0.19%
2019/10/29	55	27.62	0	0.00	27.62	55	12,476	0.44%
2019/10/28	22	27.69	1	27.65	27.70	21	12,149	0.17%
2019/10/25	30.1	27.67	4	27.64	27.60	26.1	11,944	0.22%
2019/10/24	33	27.61	2	27.62	27.65	31	11,625	0.27%
2019/10/23	99	27.49	2	27.47	27.54	97	11,355	0.85%
2019/10/22	28	28.99	5	29.02	29.03	23	9,885	0.23%
2019/10/21	35	28.93	10	28.92	28.95	25	9,478	0.26%
2019/10/18	0	28.85	21	28.83	28.82	-21	8,991	-0.23%
2019/10/17	1	28.51	9	28.62	28.70	-8	8,831	-0.09%
2019/10/16	11	28.50	3	28.50	28.51	8	8,735	0.09%
2019/10/15	13	28.53	1	28.54	28.45	12	8,666	0.14%
2019/10/14	1	28.52	9	28.53	28.52	-8	8,593	-0.09%
2019/10/09	38	28.32	16	28.32	28.28	22	8,581	0.26%
2019/10/08	7	28.49	2	28.50	28.44	5	8,493	0.06%
2019/10/07	216	28.44	3	28.43	28.42	213	8,511	2.50%	大買/鉅額交易
2019/10/04	15	28.20	0	0.00	28.14	15	7,917	0.19%
2019/10/03	7	28.02	0	0.00	28.12	7	7,926	0.09%
2019/10/02	0	0.00	1	28.14	28.17	-1	7,930	-0.01%
2019/10/01	0	0.00	2	28.15	28.18	-2	8,004	-0.02%
2019/09/27	17	28.12	2	27.88	27.88	15	7,986	0.19%
2019/09/25	2	28.33	13	28.19	28.20	-11	7,983	-0.14%
2019/09/24	0	0.00	10	28.29	28.33	-10	8,100	-0.12%
2019/09/20	0	0.00	5	27.98	27.98	-5	7,850	-0.06%
2019/09/19	0	0.00	17	28.06	27.97	-17	7,861	-0.22%
2019/09/18	2	28.02	3	28.02	28.05	-1	7,862	-0.01%
2019/09/17	1	28.00	27	28.01	28.00	-26	7,859	-0.33%
2019/09/16	0	0.00	9	27.97	27.94	-9	7,809	-0.12%
2019/09/12	1	27.96	0	0.00	27.92	1	7,861	0.01%
2019/09/11	0	0.00	1	27.87	27.81	-1	7,833	-0.01%
2019/09/10	1	27.72	1	27.81	27.74	0	7,725	0.00%
2019/09/09	1	27.76	0	0.00	27.77	1	7,727	0.01%
2019/09/06	0	0.00	3	27.86	27.83	-3	7,701	-0.04%
2019/09/05	0	0.00	5	27.70	27.71	-5	7,572	-0.07%
2019/09/04	0	0.00	180	27.40	27.54	-180	7,409	-2.43%	大賣/鉅額交易
2019/09/03	1	27.51	13	27.49	27.40	-12	7,314	-0.16%
2019/09/02	50	27.40	5	27.44	27.44	45	7,237	0.62%
2019/08/30	0	0.00	3	27.29	27.25	-3	7,220	-0.04%
2019/08/28	1	26.97	0	0.00	26.97	1	7,116	0.01%
2019/08/27	0	0.00	3	26.96	26.96	-3	7,234	-0.04%
2019/08/26	16	26.80	1	26.91	26.88	15	7,350	0.20%
2019/08/22	80	27.12	7	27.05	27.02	73	7,477	0.98%
2019/08/20	50	27.07	0	0.00	27.07	50	7,787	0.64%
2019/08/19	1	27.07	0	0.00	27.03	1	8,017	0.01%
2019/08/16	0	0.00	1	26.90	26.95	-1	8,497	-0.01%
2019/08/15	7	26.73	10	26.71	26.82	-3	8,632	-0.03%
2019/08/14	2	26.96	1	26.93	26.93	1	8,821	0.01%
2019/08/13	39	26.79	0	0.00	26.76	39	9,037	0.43%
2019/08/12	25	26.86	1	26.66	26.90	24	9,379	0.26%
2019/08/08	1	26.50	0	0.00	26.56	1	9,580	0.01%
2019/08/07	19	26.43	0	0.00	26.43	19	9,640	0.20%
2019/08/06	17	26.21	6	26.40	26.52	11	9,836	0.11%
2019/08/05	32	26.65	3	26.63	26.60	29	9,910	0.29%
2019/08/02	11	26.88	1	27.00	26.85	10	9,881	0.10%
2019/08/01	9	27.14	0	0.00	27.10	9	9,867	0.09%
2019/07/31	1	27.19	2	27.20	27.20	-1	9,844	-0.01%
2019/07/30	0	0.00	2	27.29	27.29	-2	9,832	-0.02%
2019/07/26	6	27.46	8	27.39	27.40	-2	10,002	-0.02%
2019/07/25	0.5	27.48	8	27.40	27.47	-7.5	9,973	-0.08%
2019/07/24	6	27.30	4	27.32	27.28	2	9,839	0.02%
2019/07/23	5	27.25	24	27.21	27.24	-19	9,743	-0.19%
2019/07/22	0	0.00	3	27.10	27.11	-3	9,640	-0.03%
2019/07/18	3	27.09	6	27.09	27.06	-3	9,668	-0.03%
2019/07/17	0	0.00	10	27.15	27.14	-10	9,614	-0.10%
2019/07/16	0	0.00	2	27.28	27.26	-2	9,616	-0.02%
2019/07/15	0	0.00	6	27.21	27.21	-6	9,580	-0.06%
2019/07/12	0	0.00	10	27.23	27.16	-10	9,519	-0.11%
2019/07/11	1	27.16	13	27.14	27.11	-12	9,417	-0.13%
2019/07/10	1	26.90	3	26.92	26.95	-2	9,359	-0.02%
2019/07/08	0	0.00	4	26.93	26.96	-4	9,386	-0.04%
2019/07/05	0	0.00	2	26.99	26.99	-2	9,410	-0.02%
2019/07/04	0	0.00	9	26.86	26.93	-9	9,405	-0.10%
2019/07/03	1	26.85	12	26.85	26.78	-11	9,587	-0.11%
2019/07/02	0	0.00	20	26.97	26.96	-20	9,637	-0.21%
2019/07/01	10	26.93	4	26.93	26.95	6	9,701	0.06%
2019/06/28	0	0.00	5	26.60	26.59	-5	9,568	-0.05%
2019/06/27	2	26.60	0	0.00	26.61	2	9,642	0.02%
2019/06/26	14	26.43	13	26.41	26.43	1	9,628	0.01%
2019/06/25	2	26.55	7	26.60	26.47	-5	9,602	-0.05%
2019/06/24	0	0.00	15	26.58	26.60	-15	9,553	-0.16%
2019/06/21	3	26.64	18	26.65	26.52	-15	9,504	-0.16%
2019/06/20	3	26.54	3	26.59	26.61	0	9,474	0.00%
2019/06/19	7	26.36	5	26.36	26.47	2	9,490	0.02%
2019/06/14	3	25.99	0	0.00	25.99	3	9,618	0.03%
2019/06/13	2	25.97	0	0.00	26.01	2	9,632	0.02%
2019/06/12	3	26.09	0	0.00	26.10	3	9,561	0.03%
2019/06/11	1	26.04	3	26.06	26.04	-2	9,520	-0.02%
2019/06/10	4	25.91	0	0.00	25.99	4	9,429	0.04%
2019/06/06	9	25.74	0	0.00	25.69	9	9,425	0.10%
2019/06/05	13	25.87	10	25.89	25.81	3	9,293	0.03%
2019/06/04	0	0.00	4	25.81	25.76	-4	9,308	-0.04%
2019/06/03	13	25.65	0	0.00	25.84	13	9,261	0.14%
2019/05/31	15	25.89	1	25.73	25.94	14	9,166	0.15%
2019/05/30	8.6	25.51	1	25.53	25.58	7.6	9,109	0.08%
2019/05/29	11	25.37	0	0.00	25.39	11	9,105	0.12%
2019/05/28	6	25.45	0	0.00	25.50	6	9,002	0.07%
2019/05/27	10	25.39	0	0.00	25.45	10	9,012	0.11%
2019/05/24	22	25.42	0	0.00	25.44	22	8,978	0.25%
2019/05/23	38	25.45	0	0.00	25.44	38	8,938	0.43%
2019/05/22	2	25.82	0	0.00	25.79	2	8,554	0.02%
2019/05/21	8	25.68	0	0.00	25.76	8	8,558	0.09%
2019/05/20	25	25.65	0	0.00	25.70	25	8,317	0.30%
2019/05/17	45	25.76	2	25.70	25.70	43	8,142	0.53%
2019/05/16	16	25.94	4	26.10	25.92	12	7,872	0.15%
2019/05/15	24	26.21	0	0.00	26.18	24	7,697	0.31%
2019/05/14	58	25.85	0	0.00	26.07	58	7,656	0.76%
2019/05/13	23.2	26.11	2	26.09	26.09	21.2	7,409	0.29%
2019/05/10	18	26.59	0	0.00	26.55	18	7,083	0.25%
2019/05/09	6	26.81	1	26.80	26.74	5	6,862	0.07%
2019/05/08	3	27.16	0	0.00	27.20	3	6,628	0.05%
2019/05/07	0	0.00	2	27.08	27.26	-2	6,768	-0.03%
2019/05/06	6	27.17	4	27.14	27.08	2	6,968	0.03%
2019/05/03	0	0.00	1	27.52	27.56	-1	6,823	-0.01%
2019/04/30	1	27.22	4	27.35	27.35	-3	6,847	-0.04%
2019/04/29	0	0.00	10	27.35	27.35	-10	6,855	-0.15%
2019/04/26	0	0.00	2	27.51	27.52	-2	6,893	-0.03%
2019/04/25	1	27.63	2	27.60	27.65	-1	6,895	-0.01%
2019/04/23	1	27.30	24	27.30	27.36	-23	6,843	-0.34%
2019/04/22	1	27.40	15	27.48	27.41	-14	6,833	-0.20%
2019/04/19	1	27.45	10	27.33	27.35	-9	6,797	-0.13%
2019/04/18	5	27.29	0	0.00	27.14	5	6,739	0.07%
2019/04/17	0	0.00	6	27.43	27.44	-6	6,701	-0.09%
2019/04/16	0	0.00	44	27.11	27.25	-44	6,569	-0.67%
2019/04/15	1	26.95	506	26.96	26.99	-505	6,395	-7.90%	大賣/鉅額交易
2019/04/11	0	0.00	12	26.90	26.89	-12	6,849	-0.18%
2019/04/10	3	26.96	10	26.95	26.97	-7	6,895	-0.10%
2019/04/09	0	0.00	4	27.02	27.02	-4	6,835	-0.06%
2019/04/08	0	0.00	2	26.96	26.93	-2	6,633	-0.03%
2019/04/03	0	0.00	6	26.73	26.73	-6	6,721	-0.09%
2019/04/02	1	26.57	2	26.57	26.58	-1	6,770	-0.01%
2019/04/01	1	26.56	2	26.55	26.51	-1	6,747	-0.01%
2019/03/29	0	0.00	2	26.39	26.40	-2	6,645	-0.03%
2019/03/28	1	26.23	3	26.23	26.24	-2	6,603	-0.03%
2019/03/26	1	26.29	0	0.00	26.25	1	6,586	0.02%
2019/03/25	4	26.09	6	26.11	26.10	-2	6,812	-0.03%
2019/03/22	24	26.49	1	26.37	26.37	23	6,765	0.34%
2019/03/21	1	26.35	3	26.34	26.37	-2	6,637	-0.03%
2019/03/20	1	26.22	0	0.00	26.20	1	6,477	0.02%
2019/03/19	1	26.22	2	26.22	26.22	-1	6,474	-0.02%
2019/03/18	1	26.07	1	26.13	26.13	0	6,282	0.00%
2019/03/15	6	25.94	0	0.00	25.91	6	6,315	0.10%
2019/03/13	1	25.99	0	0.00	25.98	1	6,393	0.02%
2019/03/11	2	25.85	1	25.86	25.89	1	6,398	0.02%
2019/03/08	16	25.82	5	25.73	25.84	11	6,486	0.17%
2019/03/07	6	25.99	0	0.00	25.98	6	6,446	0.09%
2019/03/06	1	26.07	0	0.00	26.08	1	6,448	0.02%
2019/03/05	0	0.00	2	26.01	26.00	-2	6,424	-0.03%
2019/03/04	2	26.01	2	26.04	26.12	0	6,359	0.00%
2019/02/27	5	25.96	7	25.94	25.96	-2	6,190	-0.03%
2019/02/26	5	26.24	5	26.22	26.18	0	6,134	0.00%
2019/02/25	0	0.00	3	26.13	26.13	-3	6,036	-0.05%
2019/02/22	0	0.00	19	25.91	25.90	-19	5,846	-0.32%
2019/02/21	0	0.00	4	25.82	25.84	-4	5,647	-0.07%
2019/02/20	2	25.71	11	25.69	25.74	-9	5,522	-0.16%
2019/02/19	4	25.52	1	25.54	25.52	3	5,357	0.06%
2019/02/18	1	25.55	6	25.50	25.52	-5	5,339	-0.09%
2019/02/15	0	0.00	16	25.55	25.39	-16	5,279	-0.30%
2019/02/13	1	25.30	1	25.40	25.42	0	5,182	0.00%
2019/02/12	0.2	25.28	4	25.19	25.26	-3.8	5,100	-0.07%
2019/02/11	1	25.00	39	25.07	24.99	-38	4,965	-0.77%
2019/01/30	6	24.96	9	24.97	24.92	-3	4,909	-0.06%
2019/01/29	7	24.89	26	24.87	24.89	-19	4,913	-0.39%
2019/01/28	1	25.00	1	25.08	25.01	0	4,903	0.00%
2019/01/25	0	0.00	3	24.89	24.90	-3	4,787	-0.06%
2019/01/24	0.4	24.58	3	24.55	24.55	-2.6	4,632	-0.06%
2019/01/23	1	24.42	0	0.00	24.44	1	4,651	0.02%
2019/01/22	0	0.00	10	24.51	24.50	-10	4,706	-0.21%
2019/01/21	5	24.53	10	24.52	24.51	-5	4,849	-0.10%
2019/01/18	0	0.00	10	24.33	24.39	-10	5,011	-0.20%
2019/01/17	3	24.26	2	24.24	24.26	1	5,280	0.02%
2019/01/16	1	24.25	0	0.00	24.25	1	5,438	0.02%
2019/01/15	1	24.13	0	0.00	24.13	1	6,020	0.02%
2019/01/14	2	24.06	0	0.00	23.99	2	6,153	0.03%
2019/01/11	0	0.00	1	24.05	24.04	-1	6,239	-0.02%
2019/01/10	1	24.00	0	0.00	24.01	1	6,289	0.02%
2019/01/09	1	24.01	0	0.00	24.05	1	6,401	0.02%
2019/01/08	0	0.00	4	23.77	23.79	-4	6,461	-0.06%
2019/01/07	22	23.71	5	23.67	23.73	17	6,725	0.25%
2019/01/04	20	23.28	2	23.30	23.40	18	7,051	0.26%
2019/01/03	18	23.61	150	23.64	23.59	-132	7,909	-1.67%	大賣/鉅額交易
2019/01/02	17	23.86	0	0.00	23.83	17	8,005	0.21%
2018/12/28	4	23.93	0	0.00	23.94	4	8,282	0.05%
2018/12/27	5	23.97	0	0.00	23.91	5	8,621	0.06%
2018/12/26	5	23.78	0	0.00	23.72	5	8,759	0.06%
2018/12/25	97	23.93	0	0.00	23.97	97	8,686	1.12%
2018/12/24	0	0.00	7	24.11	24.18	-7	8,487	-0.08%
2018/12/21	4	24.01	0	0.00	24.14	4	8,473	0.05%
2018/12/19	1	24.13	0	0.00	24.14	1	8,442	0.01%
2018/12/18	102	24.02	0	0.00	24.03	102	8,463	1.21%	大買/鉅額交易
2018/12/17	1	24.26	10	24.28	24.31	-9	8,215	-0.11%
2018/12/14	1	24.30	0	0.00	24.31	1	8,178	0.01%
2018/12/13	1	24.38	1	24.37	24.39	0	8,152	0.00%
2018/12/12	1	24.30	0	0.00	24.32	1	8,220	0.01%
2018/12/11	3	24.14	0	0.00	24.18	3	8,275	0.04%
2018/12/10	3	24.03	0	0.00	24.07	3	8,351	0.04%
2018/12/07	4	24.26	0	0.00	24.28	4	8,234	0.05%
2018/12/06	8	24.17	0	0.00	24.19	8	8,290	0.10%
2018/12/05	5	24.60	0	0.00	24.60	5	8,209	0.06%
2018/12/04	6	24.91	5	24.90	24.82	1	8,447	0.01%
2018/12/03	2	24.77	0	0.00	24.89	2	8,500	0.02%
2018/11/30	3	24.47	0	0.00	24.46	3	8,381	0.04%
2018/11/29	1	24.43	0	0.00	24.38	1	8,342	0.01%
2018/11/28	1	24.20	1	24.22	24.27	0	8,290	0.00%
2018/11/27	1	24.05	0	0.00	24.10	1	8,278	0.01%
2018/11/26	1	24.11	0	0.00	24.11	1	8,272	0.01%
2018/11/23	2	23.89	0	0.00	23.94	2	8,256	0.02%
2018/11/22	4	24.02	0	0.00	23.98	4	8,224	0.05%
2018/11/21	1	24.04	1	24.14	24.14	0	8,179	0.00%
2018/11/20	1	24.35	6	24.36	24.17	-5	8,126	-0.06%
2018/11/14	1	24.15	0	0.00	24.15	1	8,020	0.01%
2018/11/13	25	23.89	0	0.00	24.12	25	8,005	0.31%
2018/11/09	1	24.16	0	0.00	24.21	1	7,901	0.01%
2018/11/08	0	0.00	5	24.38	24.37	-5	7,862	-0.06%
2018/11/07	1	24.14	1	24.21	24.21	0	7,823	0.00%
2018/11/06	1	24.10	7	24.20	24.08	-6	7,809	-0.08%
2018/11/01	2	24.08	1	24.05	24.08	1	7,680	0.01%
2018/10/31	0	0.00	1	23.65	23.78	-1	7,620	-0.01%
2018/10/30	10	23.33	3	23.26	23.42	7	7,572	0.09%
2018/10/29	1	23.25	5	23.34	23.34	-4	7,528	-0.05%
2018/10/26	10	23.44	8	23.40	23.43	2	7,385	0.03%
2018/10/25	29	23.60	0	0.00	23.59	29	7,185	0.40%
2018/10/24	6	24.12	4	24.13	24.12	2	6,901	0.03%
2018/10/23	46	24.16	0	0.00	24.13	46	6,812	0.68%
2018/10/22	13	25.73	1	25.56	25.81	12	6,360	0.19%
2018/10/19	0	0.00	3	25.15	25.55	-3	6,251	-0.05%
2018/10/18	1	25.50	5	25.48	25.54	-4	6,234	-0.06%
2018/10/17	2	25.62	1	25.61	25.51	1	6,223	0.02%
2018/10/16	2	25.42	0	0.00	25.39	2	6,122	0.03%
2018/10/15	1	25.26	0	0.00	25.18	1	5,996	0.02%
2018/10/12	21	25.01	1	25.15	25.26	20	5,746	0.35%
2018/10/11	113	24.97	0	0.00	24.91	113	5,427	2.08%	大買/鉅額交易
2018/10/09	6	26.28	0	0.00	26.34	6	4,295	0.14%
2018/10/08	22	26.42	0	0.00	26.70	22	3,944	0.56%
2018/10/05	2	26.62	0	0.00	26.43	2	3,543	0.06%
2018/10/04	2	26.75	1	26.77	26.78	1	3,174	0.03%
2018/10/03	2	26.93	0	0.00	26.97	2	3,010	0.07%
2018/10/02	1	27.22	0	0.00	27.20	1	2,889	0.03%
2018/10/01	3	27.36	0	0.00	27.32	3	2,885	0.10%
2018/09/28	0	0.00	1	27.35	27.28	-1	2,983	-0.03%
2018/09/25	0	0.00	5	27.49	27.49	-5	3,115	-0.16%
2018/09/20	0	0.00	2	27.38	27.40	-2	3,130	-0.06%
2018/09/14	1	27.36	0	0.00	27.40	1	3,392	0.03%
2018/09/13	1	26.96	0	0.00	26.92	1	3,354	0.03%
2018/09/12	0	0.00	2	26.68	26.74	-2	3,327	-0.06%
2018/09/11	49	26.63	0	0.00	26.78	49	3,265	1.50%
2018/09/07	4	27.25	2	27.28	27.19	2	3,011	0.07%
2018/09/06	0	0.00	0.7	27.50	27.45	-0.7	2,903	-0.02%
2018/08/28	0	0.00	3	27.47	27.56	-3	3,165	-0.09%
2018/08/24	3	27.15	0	0.00	27.20	3	3,211	0.09%
2018/08/23	0	0.00	5	27.27	27.30	-5	3,333	-0.15%
2018/08/22	1	27.25	5	27.29	27.29	-4	3,407	-0.12%
2018/08/20	2	27.13	1	27.14	27.19	1	3,504	0.03%
2018/08/17	0	0.00	5	27.18	27.12	-5	3,491	-0.14%
2018/08/15	10	27.10	0	0.00	27.10	10	3,502	0.29%
2018/08/13	7	27.28	0	0.00	27.18	7	3,566	0.20%
2018/08/10	0	0.00	2	27.55	27.53	-2	3,620	-0.06%
2018/08/06	2	27.39	0	0.00	27.43	2	3,772	0.05%
2018/08/02	4	27.02	5	27.11	27.00	-1	3,725	-0.03%
2018/08/01	0	0.00	3	27.25	27.28	-3	3,656	-0.08%
2018/07/31	1	27.00	5	27.05	27.19	-4	3,629	-0.11%
2018/07/30	0	0.00	7	27.02	27.04	-7	3,552	-0.20%
2018/07/27	0	0.00	17	26.84	26.89	-17	3,450	-0.49%
2018/07/26	0	0.00	22	26.56	26.59	-22	3,256	-0.68%
2018/07/20	20	26.19	0	0.00	26.14	20	3,131	0.64%
2018/07/19	0	0.00	21	26.31	26.13	-21	3,242	-0.65%
2018/07/17	0	0.00	11	25.97	25.97	-11	3,205	-0.34%
2018/07/10	0	0.00	3	25.64	25.63	-3	3,160	-0.09%
2018/07/06	11	25.19	0	0.00	25.30	11	3,128	0.35%
2018/07/05	17	25.37	0	0.00	25.31	17	3,045	0.56%
2018/07/03	5	25.48	0	0.00	25.50	5	2,932	0.17%
2018/06/29	0	0.00	5	25.55	25.66	-5	2,877	-0.17%
2018/06/28	45	25.43	0	0.00	25.40	45	2,842	1.58%
2018/06/26	13	25.59	2	25.64	25.65	11	2,696	0.41%
2018/06/25	11	25.79	0	0.00	25.78	11	2,557	0.43%
2018/06/22	5	25.91	0	0.00	26.00	5	2,434	0.21%
2018/06/20	1	26.00	0	0.00	26.10	1	2,418	0.04%
2018/06/19	3	26.11	0	0.00	26.20	3	2,416	0.12%
2018/06/08	3	26.74	0	0.00	26.67	3	2,313	0.13%
2018/06/06	0	0.00	1	26.72	26.79	-1	2,205	-0.05%
2018/06/01	0	0.00	1	26.35	26.40	-1	2,066	-0.05%
2018/05/31	1	26.16	0	0.00	26.19	1	2,049	0.05%
2018/05/30	2	26.04	0	0.00	26.01	2	1,931	0.10%
2018/05/28	0	0.00	3	26.35	26.39	-3	1,806	-0.17%
2018/05/25	1	26.41	0	0.00	26.33	1	1,789	0.06%
2018/05/24	0	0.00	4	26.38	26.41	-4	1,850	-0.22%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	7	26.38	26.40	-7	1,823	-0.38%
2018/05/17	0	0.00	5	26.07	26.06	-5	1,792	-0.28%
2018/05/16	0	0.00	15	25.92	25.93	-15	1,694	-0.89%
2018/05/15	1	25.69	5	25.77	25.78	-4	1,691	-0.24%
2018/05/11	0	0.00	2	25.55	25.60	-2	1,887	-0.11%
2018/05/10	1	25.49	1	25.51	25.48	0	1,881	0.00%
2018/05/08	6	25.31	0	0.00	25.43	6	1,918	0.31%
2018/05/07	2	25.28	0	0.00	25.30	2	1,950	0.10%
2018/05/04	3	25.12	0	0.00	25.20	3	2,064	0.15%
2018/05/03	1	25.18	0	0.00	25.22	1	2,082	0.05%
2018/04/27	7	25.11	0	0.00	25.15	7	2,318	0.30%
2018/04/26	7	25.23	0	0.00	25.23	7	2,349	0.30%
2018/04/25	5	25.31	0	0.00	25.31	5	2,317	0.22%
2018/04/24	5	25.53	0	0.00	25.50	5	2,303	0.22%
2018/04/23	1	25.73	0	0.00	25.69	1	2,345	0.04%
2018/04/19	2	25.72	0	0.00	25.86	2	2,459	0.08%
2018/04/17	5	25.77	0	0.00	25.77	5	2,525	0.20%
2018/04/16	1	25.85	0	0.00	25.98	1	2,506	0.04%
2018/04/13	2	25.99	0	0.00	25.99	2	2,532	0.08%
2018/04/09	0	0.00	2	25.95	25.95	-2	2,688	-0.07%
2018/03/26	1	25.74	1	25.82	26.00	0	2,720	0.00%
2018/03/23	1	25.89	2	25.84	25.82	-1	2,712	-0.04%
2018/03/21	0	0.00	1	26.15	26.17	-1	2,665	-0.04%
2018/03/15	0	0.00	2	26.08	26.11	-2	2,658	-0.08%
2018/03/14	0	0.00	7	26.10	26.08	-7	2,648	-0.26%
2018/03/13	0.2	26.17	0	0.00	26.17	0.2	2,682	0.01%
2018/03/12	1	26.03	2	26.14	26.10	-1	2,802	-0.04%
2018/03/09	0	0.00	4	25.94	25.93	-4	2,951	-0.14%
2018/03/08	0	0.00	2	26.04	26.01	-2	3,053	-0.07%
2018/03/07	0	0.00	17	25.76	25.70	-17	3,051	-0.56%
2018/03/06	2	25.74	0	0.00	25.76	2	3,072	0.07%
2018/03/02	0	0.00	1	25.75	25.76	-1	3,122	-0.03%
2018/02/26	1	25.95	2	25.97	25.98	-1	3,133	-0.03%
2018/02/22	0	0.00	3	25.62	25.62	-3	3,096	-0.10%
2018/02/12	1	25.20	0	0.00	25.15	1	3,108	0.03%
2018/02/09	2	24.92	0	0.00	25.50	2	3,102	0.06%
2018/02/08	2	25.40	0	0.00	25.50	2	3,072	0.07%
2018/02/07	1	25.43	12	25.48	25.43	-11	3,121	-0.35%
2018/02/06	24	24.77	1	24.78	24.99	23	3,135	0.73%
2018/02/02	50	26.34	0	0.00	26.34	50	3,104	1.61%
2018/02/01	1	26.48	0	0.00	26.42	1	3,119	0.03%
2018/01/30	5	26.76	15	26.52	26.41	-10	3,101	-0.32%
2018/01/26	0	0.00	2	26.45	26.54	-2	2,996	-0.07%
2018/01/25	0	0.00	13	26.61	26.45	-13	2,973	-0.44%
2018/01/23	0	0.00	1	26.29	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	1	26.09	26.25	-1	2,888	-0.03%
2018/01/18	27	26.09	5	26.09	26.02	22	2,819	0.78%
2018/01/16	25	25.76	5	25.67	25.80	20	2,680	0.75%
2018/01/12	25	25.55	0	0.00	25.54	25	2,650	0.94%
2018/01/10	25	25.42	0	0.00	25.37	25	2,578	0.97%
2018/01/09	1	25.54	16	25.53	25.50	-15	2,572	-0.58%
2018/01/08	10	25.53	8	25.55	25.57	2	2,554	0.08%
2018/01/05	3	25.40	20	25.44	25.44	-17	2,548	-0.67%
2018/01/04	0	0.00	10	25.43	25.41	-10	2,536	-0.39%
2018/01/03	0	0.00	13	25.26	25.31	-13	2,543	-0.51%
2018/01/02	20.2	25.10	13	25.08	25.13	7.2	2,504	0.29%