元大高股息 (0056)-凱基-城中券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
38.15
漲跌
▲0.18
漲幅
+0.47%
成交量
12,785張
產業
上市
3423人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－凱基-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/20	19	38.27	6.5	38.32	38.15	12.5	34,146	0.04%
2024/09/19	5	37.64	0	0.00	37.97	5	34,336	0.01%
2024/09/18	13.1	37.81	3	37.93	37.72	10.1	34,587	0.03%
2024/09/16	15	37.85	0	0.00	37.98	15	34,423	0.04%
2024/09/13	16.2	37.93	0	0.00	37.82	16.2	34,476	0.05%
2024/09/12	8	37.70	0	0.00	37.77	8	34,624	0.02%
2024/09/11	15.5	37.19	2	37.18	37.15	13.5	34,675	0.04%
2024/09/10	13.1	37.37	0	0.00	37.18	13.1	34,657	0.04%
2024/09/09	4.3	37.32	6.6	37.35	37.66	-2.3	34,280	-0.01%
2024/09/06	19	37.75	0	0.00	37.87	19	34,090	0.06%
2024/09/05	7.3	37.78	1	37.94	37.63	6.3	33,990	0.02%
2024/09/04	60.6	37.68	2	37.71	37.59	58.6	33,957	0.17%
2024/09/03	16.5	39.03	0	0.00	38.98	16.5	32,915	0.05%
2024/09/02	4.5	39.11	1	39.15	39.06	3.5	33,026	0.01%
2024/08/30	0	0.00	1	39.12	39.06	-1	33,193	0.00%
2024/08/29	6.3	38.73	0	0.00	39.01	6.3	33,286	0.02%
2024/08/28	7.2	38.81	3	38.86	38.99	4.2	33,323	0.01%
2024/08/27	0.1	38.82	5	38.76	38.87	-5	33,520	-0.01%
2024/08/26	15	39.01	2	39.00	39.02	13	33,677	0.04%
2024/08/23	3.1	38.44	3	38.35	38.61	0.1	33,641	0.00%
2024/08/22	1.4	38.60	15	38.60	38.58	-13.6	33,645	-0.04%
2024/08/21	2.4	38.71	3.3	38.76	38.66	-0.9	34,132	0.00%
2024/08/20	1	38.91	2	39.00	38.91	-1	34,163	0.00%
2024/08/19	2.2	38.81	1	38.85	38.83	1.2	34,359	0.00%
2024/08/16	0.5	38.66	1	38.70	38.82	-0.5	34,635	0.00%
2024/08/15	0.1	38.39	3	38.38	38.17	-2.9	34,293	-0.01%
2024/08/14	2	38.36	1	38.36	38.36	1	34,342	0.00%
2024/08/13	0.5	38.06	0	0.00	37.98	0.5	34,322	0.00%
2024/08/12	1.6	37.92	0.1	37.93	37.88	1.5	34,454	0.00%
2024/08/09	2	37.53	26.3	37.58	37.35	-24.3	34,528	-0.07%
2024/08/08	11.3	36.53	2.3	36.53	36.77	9.1	34,402	0.03%
2024/08/07	1.8	36.75	5.2	36.96	36.99	-3.4	34,260	-0.01%
2024/08/06	30.3	35.60	6	34.95	35.81	24.3	33,982	0.07%
2024/08/05	119.5	35.33	6.8	35.24	35.11	112.7	32,829	0.34%	大買/鉅額交易
2024/08/02	46.8	38.10	12	37.99	38.00	34.8	30,893	0.11%
2024/08/01	12	39.00	2.2	38.96	39.15	9.8	30,172	0.03%
2024/07/31	6.4	38.29	1	38.14	38.37	5.4	30,161	0.02%
2024/07/30	42.9	37.97	8	37.87	38.37	34.9	29,935	0.12%
2024/07/29	50.9	38.59	32	38.92	38.42	18.9	29,326	0.06%
2024/07/26	72.5	38.62	0	0.00	38.82	72.5	28,488	0.25%
2024/07/23	15.6	39.46	4	39.43	39.47	11.6	27,170	0.04%
2024/07/22	39.1	39.02	22	38.79	39.04	17.1	26,876	0.06%
2024/07/19	90.7	39.86	13.5	39.85	39.81	77.2	25,911	0.30%
2024/07/18	53.2	40.28	3	40.21	40.40	50.2	25,163	0.20%
2024/07/17	21.5	41.13	14	41.19	41.00	7.5	24,503	0.03%
2024/07/16	62	41.26	5.6	41.23	41.30	56.4	24,409	0.23%
2024/07/15	14.6	42.33	28	42.26	42.37	-13.4	25,086	-0.05%
2024/07/12	17.3	42.35	41	42.40	42.39	-23.7	24,909	-0.10%
2024/07/11	9	42.68	0	0.00	42.65	9	25,598	0.04%
2024/07/10	0.3	42.34	1.2	42.19	42.34	-1	27,066	0.00%
2024/07/09	5.7	42.11	1.1	42.11	42.09	4.7	27,738	0.02%
2024/07/08	13.1	41.88	0.9	41.98	42.14	12.1	27,493	0.04%
2024/07/05	2.5	41.88	3.1	41.95	41.94	-0.6	27,341	0.00%
2024/07/04	4.1	41.71	13	41.80	41.88	-8.9	27,085	-0.03%
2024/07/03	0.2	41.35	7.1	41.37	41.42	-6.9	26,816	-0.03%
2024/07/02	44.2	40.99	0.5	41.14	41.10	43.7	26,714	0.16%
2024/07/01	43.2	41.32	22	41.28	41.35	21.2	25,929	0.08%
2024/06/28	1	41.17	0.1	41.09	41.12	0.9	25,162	0.00%
2024/06/27	25.5	40.96	7	40.96	40.91	18.5	25,197	0.07%
2024/06/26	7.3	41.42	0	0.00	41.20	7.3	25,105	0.03%
2024/06/25	1.6	41.04	7	41.10	41.30	-5.4	24,778	-0.02%
2024/06/24	3.1	41.45	18.6	41.82	41.41	-15.6	24,604	-0.06%
2024/06/21	1.1	41.91	3.5	41.91	41.90	-2.4	24,658	-0.01%
2024/06/20	0	41.93	12	41.85	41.95	-12	24,702	-0.05%
2024/06/19	3.1	41.54	45.3	41.46	41.52	-42.2	24,861	-0.17%
2024/06/18	0.1	40.86	8.4	40.91	40.96	-8.3	24,809	-0.03%
2024/06/17	1.3	40.80	0.3	40.74	40.79	1	25,013	0.00%
2024/06/14	0	0.00	1	40.55	40.55	-1	25,218	0.00%
2024/06/13	0.3	40.40	30.6	40.37	40.42	-30.3	25,502	-0.12%
2024/06/12	5.3	39.95	0	0.00	39.97	5.3	25,595	0.02%
2024/06/11	19.3	39.94	0	0.00	39.95	19.3	25,805	0.07%
2024/06/07	10.4	39.95	5	39.99	40.01	5.4	25,867	0.02%
2024/06/06	6.5	39.94	15	40.05	40.05	-8.5	26,073	-0.03%
2024/06/05	15.3	39.90	12	39.85	39.86	3.3	26,194	0.01%
2024/06/04	19	40.02	0	0.00	40.01	19	26,673	0.07%
2024/06/03	2	40.19	1	40.30	40.32	1	26,970	0.00%
2024/05/31	2	40.11	2.9	40.08	39.93	-0.8	27,267	0.00%
2024/05/30	17.1	40.08	0	0.00	40.03	17.1	27,391	0.06%
2024/05/29	12.1	40.67	5.5	40.74	40.59	6.5	27,695	0.02%
2024/05/28	0	40.76	5	40.82	40.81	-5	27,722	-0.02%
2024/05/27	0.1	40.47	19.8	40.68	40.74	-19.7	27,745	-0.07%
2024/05/24	1.1	40.08	9.3	40.07	40.10	-8.2	27,490	-0.03%
2024/05/23	1	39.95	8.8	40.07	40.01	-7.8	27,610	-0.03%
2024/05/22	6.1	40.03	41.5	40.00	40.04	-35.4	27,763	-0.13%
2024/05/21	1.1	39.51	0	0.00	39.50	1.1	27,717	0.00%
2024/05/20	0.6	39.58	2.3	39.63	39.66	-1.7	27,847	-0.01%
2024/05/17	11	39.62	0	0.00	39.51	11	28,163	0.04%
2024/05/16	2.2	39.65	19	39.64	39.60	-16.8	28,312	-0.06%
2024/05/15	1.1	39.41	17.5	39.50	39.30	-16.5	28,593	-0.06%
2024/05/14	6.1	39.21	10.4	39.26	39.26	-4.4	29,207	-0.01%
2024/05/13	3	39.00	6	39.05	39.04	-3	29,257	-0.01%
2024/05/10	0.3	38.86	0	0.00	39.04	0.3	29,446	0.00%
2024/05/09	18.4	39.00	0	0.00	38.92	18.4	29,421	0.06%
2024/05/08	0.4	39.00	32.5	39.02	39.02	-32.2	29,501	-0.11%
2024/05/07	5.1	38.97	52	38.98	38.97	-47	29,676	-0.16%
2024/05/06	3.1	38.76	39	38.78	38.88	-35.9	29,727	-0.12%
2024/05/03	6	38.50	2	38.45	38.45	4	29,694	0.01%
2024/05/02	5.3	38.13	1	38.33	38.35	4.3	29,894	0.01%
2024/04/30	2.3	38.33	0	0.00	38.32	2.3	29,995	0.01%
2024/04/29	10.3	38.30	8	38.25	38.34	2.3	30,224	0.01%
2024/04/26	8.1	37.76	2.1	37.79	37.69	6	30,421	0.02%
2024/04/25	12.5	37.51	0	0.00	37.51	12.5	30,629	0.04%
2024/04/24	5	37.68	3.5	37.68	37.85	1.5	31,019	0.00%
2024/04/23	11	37.12	0	0.00	37.12	11	32,830	0.03%
2024/04/22	13.7	37.10	24	37.03	36.92	-10.3	34,650	-0.03%
2024/04/19	102.7	37.20	14	37.30	37.27	88.7	34,860	0.25%	大買/
2024/04/18	63	38.16	2	38.21	38.18	61	33,506	0.18%
2024/04/17	80	38.78	76	38.96	38.94	4	32,984	0.01%
2024/04/16	73.7	38.65	21.2	38.50	38.49	52.5	32,116	0.16%
2024/04/15	25.8	39.67	0	0.00	39.62	25.8	30,685	0.08%
2024/04/12	8.1	40.00	0	0.00	39.98	8.1	30,281	0.03%
2024/04/11	11.8	39.93	12.6	40.00	40.09	-0.8	30,433	0.00%
2024/04/10	3.2	40.19	26	40.21	40.20	-22.8	30,557	-0.07%
2024/04/09	28.6	39.96	12	39.99	39.99	16.6	31,635	0.05%
2024/04/08	5.3	39.74	4	39.89	39.92	1.3	31,929	0.00%
2024/04/03	12.3	39.75	1	39.76	39.75	11.3	31,830	0.04%
2024/04/02	12.6	39.78	7	39.86	39.88	5.6	31,934	0.02%
2024/04/01	7.3	39.75	0	0.00	39.59	7.3	32,441	0.02%
2024/03/29	4.5	39.67	18	39.69	39.86	-13.5	32,753	-0.04%
2024/03/28	6.1	39.57	16	39.58	39.74	-9.9	32,919	-0.03%
2024/03/27	2.3	39.28	16.4	39.27	39.55	-14.1	33,013	-0.04%
2024/03/26	9.7	39.27	15	38.92	39.24	-5.3	33,076	-0.02%
2024/03/25	0.4	39.72	2.3	39.71	39.62	-1.9	33,059	-0.01%
2024/03/22	11.3	39.82	31.5	39.94	39.80	-20.2	33,201	-0.06%
2024/03/21	0	39.92	16	39.78	39.93	-16	33,133	-0.05%
2024/03/20	2	39.82	7.2	39.79	39.63	-5.2	33,302	-0.02%
2024/03/19	5	39.49	7	39.47	39.70	-2	33,682	-0.01%
2024/03/18	4	39.08	25.4	39.17	39.36	-21.4	34,225	-0.06%
2024/03/15	1	38.68	23.4	38.91	39.02	-22.4	34,152	-0.07%
2024/03/14	17.6	38.80	7	38.83	38.72	10.6	33,922	0.03%
2024/03/13	3	39.03	10	39.09	39.08	-7	33,830	-0.02%
2024/03/12	1	38.70	4	38.86	38.99	-3	33,698	-0.01%
2024/03/11	11	38.48	13	38.51	38.43	-2	33,783	-0.01%
2024/03/08	9.5	38.58	30	38.94	38.45	-20.5	33,669	-0.06%
2024/03/07	16.1	38.52	29.2	38.57	38.68	-13.2	33,152	-0.04%
2024/03/06	1.1	38.39	6	38.48	38.53	-4.9	32,892	-0.02%
2024/03/05	5.1	38.05	8	38.03	38.16	-2.9	32,576	-0.01%
2024/03/04	3.5	38.02	3.5	38.07	38.00	0	32,498	0.00%
2024/03/01	8.5	37.72	9	37.73	37.74	-0.5	32,039	0.00%
2024/02/29	5	37.51	8	37.73	37.70	-3	32,168	-0.01%
2024/02/27	3.1	37.59	5	37.62	37.51	-1.9	32,028	-0.01%
2024/02/26	1	37.59	51.2	37.63	37.68	-50.2	31,870	-0.16%
2024/02/23	5.4	37.76	13	37.83	37.59	-7.6	31,783	-0.02%
2024/02/22	10	37.53	101	37.56	37.65	-91	32,100	-0.28%	大賣/
2024/02/21	10.1	37.31	0	0.00	37.29	10.1	31,762	0.03%
2024/02/20	15.2	37.33	15	37.39	37.39	0.2	31,741	0.00%
2024/02/19	26.6	37.08	18	37.11	37.14	8.6	31,436	0.03%
2024/02/16	5.6	37.10	74.4	37.08	37.07	-68.9	31,677	-0.22%
2024/02/15	3.2	36.74	11	36.86	36.86	-7.8	31,353	-0.02%
2024/02/05	18.1	36.41	5	36.45	36.45	13.1	30,608	0.04%
2024/02/02	2.6	36.50	115.1	36.47	36.45	-112.5	30,525	-0.37%	大賣/鉅額交易
2024/02/01	1.1	36.25	1.3	36.22	36.30	-0.2	30,337	0.00%
2024/01/31	4.1	36.18	4.9	36.22	36.20	-0.8	30,544	0.00%
2024/01/30	8.5	36.32	33	36.36	36.36	-24.5	30,496	-0.08%
2024/01/29	8.1	36.26	1	36.27	36.28	7.1	30,526	0.02%
2024/01/26	28.3	36.19	1.2	36.06	36.07	27.2	30,394	0.09%
2024/01/25	9	36.31	15.3	36.29	36.29	-6.2	30,391	-0.02%
2024/01/24	6.4	36.27	11	36.28	36.23	-4.6	30,277	-0.02%
2024/01/23	5.5	36.19	15	36.16	36.20	-9.5	30,812	-0.03%
2024/01/22	12.6	36.07	3	36.09	36.14	9.6	30,686	0.03%
2024/01/19	11.5	35.31	12	35.41	35.65	-0.5	30,473	0.00%
2024/01/18	37.6	35.09	2	35.01	35.12	35.6	31,058	0.11%
2024/01/17	133.6	35.41	5	35.25	35.19	128.6	30,727	0.42%	大買/鉅額交易
2024/01/16	96.4	36.26	2	36.27	36.37	94.4	29,046	0.33%
2024/01/15	44.5	36.44	0.6	36.52	36.42	43.9	27,642	0.16%
2024/01/12	16.6	36.23	5.1	36.27	36.33	11.5	27,656	0.04%
2024/01/11	108.1	36.32	7	36.38	36.39	101.1	28,953	0.35%	大買/鉅額交易
2024/01/10	7.2	36.26	1	36.26	36.24	6.2	31,275	0.02%
2024/01/09	14.6	36.51	7	36.56	36.49	7.6	32,297	0.02%
2024/01/08	12.1	36.63	9.5	36.68	36.57	2.6	32,979	0.01%
2024/01/05	20.1	36.66	134	36.55	36.55	-114	33,330	-0.34%	大賣/鉅額交易
2024/01/04	28.8	36.63	1	36.73	36.59	27.8	33,253	0.08%
2024/01/03	66.2	36.74	2	36.79	36.68	64.2	33,531	0.19%
2024/01/02	10.6	37.11	2	37.35	37.17	8.6	32,601	0.03%
2023/12/29	2	37.35	35	37.38	37.40	-33	32,410	-0.10%
2023/12/28	0	37.39	3	37.39	37.33	-3	32,806	-0.01%
2023/12/27	22	37.33	38	37.32	37.42	-16	33,456	-0.05%
2023/12/26	1	36.96	29	36.90	37.00	-28	33,230	-0.08%
2023/12/25	0	0.00	18	36.63	36.65	-18	32,781	-0.05%
2023/12/22	3.1	36.37	5	36.30	36.37	-1.9	32,487	-0.01%
2023/12/21	38.1	36.27	0	0.00	36.33	38.1	32,461	0.12%
2023/12/20	0	0.00	27	36.48	36.57	-27	32,376	-0.08%
2023/12/19	16.3	36.08	7	36.02	36.10	9.3	32,120	0.03%
2023/12/18	1.2	36.35	3.1	36.38	36.38	-1.9	32,281	-0.01%
2023/12/15	12	36.38	0	0.00	36.36	12	32,159	0.04%
2023/12/14	3.5	36.47	55.4	36.48	36.55	-51.9	31,933	-0.16%
2023/12/13	2	35.95	26	35.97	36.06	-24	31,472	-0.08%
2023/12/12	1	35.61	19	35.58	35.58	-18	30,915	-0.06%
2023/12/11	6	35.45	0.6	35.50	35.47	5.4	30,849	0.02%
2023/12/08	2	35.46	3.8	35.46	35.42	-1.8	30,809	-0.01%
2023/12/07	12	35.25	1	35.37	35.25	11	30,780	0.04%
2023/12/06	0	0.00	4.3	35.28	35.31	-4.3	31,299	-0.01%
2023/12/05	17	34.95	1	35.04	35.05	16	31,001	0.05%
2023/12/04	38	35.20	1	35.19	35.19	37	30,868	0.12%
2023/12/01	3	35.06	26	35.13	35.13	-23	30,932	-0.07%
2023/11/30	12	35.07	21	35.06	35.08	-9	30,907	-0.03%
2023/11/29	0	35.04	6	35.06	35.09	-6	30,961	-0.02%
2023/11/28	1	34.86	0	0.00	34.90	1	30,789	0.00%
2023/11/27	2	34.77	0.1	34.85	34.75	1.9	30,758	0.01%
2023/11/24	0	0.00	9	34.96	34.94	-9	30,597	-0.03%
2023/11/23	1	34.98	9.5	35.05	34.97	-8.5	30,643	-0.03%
2023/11/22	6.9	35.03	11	35.00	35.05	-4.1	30,857	-0.01%
2023/11/21	2	35.29	24.2	35.22	35.30	-22.2	31,044	-0.07%
2023/11/20	5	34.83	2	34.80	34.90	3	31,152	0.01%
2023/11/17	28.5	34.83	1	34.82	34.82	27.5	31,201	0.09%
2023/11/16	4	34.77	1	34.78	34.77	3	31,282	0.01%
2023/11/15	12	34.90	32.4	35.05	34.83	-20.3	31,235	-0.07%
2023/11/14	1.2	34.61	7	34.69	34.68	-5.8	31,232	-0.02%
2023/11/13	4.1	34.59	0.2	34.59	34.54	3.9	31,300	0.01%
2023/11/10	5.1	34.39	4	34.43	34.43	1.1	31,543	0.00%
2023/11/09	0	34.52	22	34.51	34.55	-22	31,693	-0.07%
2023/11/08	15	34.53	24	34.59	34.54	-9	32,047	-0.03%
2023/11/07	1	34.21	3	34.21	34.23	-2	32,009	-0.01%
2023/11/06	0	0.00	17	34.19	34.24	-17	32,783	-0.05%
2023/11/03	19.6	33.69	3.5	33.71	33.69	16.1	32,772	0.05%
2023/11/02	32.1	33.52	7	33.48	33.52	25.1	33,164	0.08%
2023/11/01	4	32.78	15.4	32.89	32.89	-11.4	33,528	-0.03%
2023/10/31	52.8	32.85	3	32.69	32.69	49.8	34,305	0.15%
2023/10/30	6	33.21	2.1	33.25	33.23	3.9	35,099	0.01%
2023/10/27	28	33.11	1	33.17	33.13	27	35,971	0.08%
2023/10/26	39	33.02	5	33.06	33.10	34	37,274	0.09%
2023/10/25	7.5	33.62	10	33.59	33.62	-2.5	37,595	-0.01%
2023/10/24	11	33.05	16	33.34	33.47	-5	38,032	-0.01%
2023/10/23	30.1	33.12	0	0.00	33.08	30.1	38,620	0.08%
2023/10/20	36.5	33.13	93	33.12	33.40	-56.5	39,802	-0.14%
2023/10/19	147.4	33.55	58	33.58	33.65	89.4	41,284	0.22%	大買/
2023/10/18	138.3	34.77	47.3	34.82	34.90	91	40,573	0.22%	大買/
2023/10/17	33.3	35.43	2.5	35.38	35.27	30.8	38,508	0.08%
2023/10/16	45.4	35.50	2.1	35.49	35.52	43.4	38,342	0.11%
2023/10/13	46.1	35.71	7	35.70	35.72	39.1	38,793	0.10%
2023/10/12	12	35.88	10	35.93	35.98	2	39,925	0.01%
2023/10/11	117	36.03	1.2	36.01	35.78	115.8	41,376	0.28%	大買/鉅額交易
2023/10/06	18.1	35.78	3	35.83	35.79	15.1	42,535	0.04%
2023/10/05	11	35.58	7	35.67	35.69	4	43,168	0.01%
2023/10/04	29.8	35.25	2	35.31	35.39	27.8	43,474	0.06%
2023/10/03	30.1	35.85	6	35.78	35.60	24.1	43,353	0.06%
2023/10/02	5	35.47	13.2	35.69	35.74	-8.2	43,325	-0.02%
2023/09/28	13	35.03	8	35.11	35.06	5	43,861	0.01%
2023/09/27	11	34.70	1	34.65	34.87	10	44,651	0.02%
2023/09/26	7	34.89	1	34.85	34.76	6	45,761	0.01%
2023/09/25	2	35.04	35	35.04	35.08	-33	46,125	-0.07%
2023/09/22	11	34.71	20.2	34.70	34.89	-9.2	46,174	-0.02%
2023/09/21	58.2	34.58	2	34.67	34.70	56.2	46,266	0.12%
2023/09/20	5	35.02	3	35.20	35.05	2	45,945	0.00%
2023/09/19	5	35.30	0	0.00	35.14	5	46,493	0.01%
2023/09/18	6	35.30	26	35.28	35.31	-20	46,664	-0.04%
2023/09/15	6	35.45	12	35.54	35.58	-6	46,803	-0.01%
2023/09/14	0.1	35.21	6	35.27	35.31	-5.9	46,953	-0.01%
2023/09/13	1	34.80	10	34.85	34.86	-9	47,064	-0.02%
2023/09/12	6	34.73	8	34.68	34.80	-2	47,518	0.00%
2023/09/11	29.7	34.90	18	34.78	34.79	11.7	48,056	0.02%
2023/09/08	2	35.30	8	35.35	35.42	-6	47,956	-0.01%
2023/09/07	1	35.52	8	35.47	35.45	-7	48,886	-0.01%
2023/09/06	5	35.60	13.1	35.61	35.60	-8.1	49,568	-0.02%
2023/09/05	1	35.31	1	35.40	35.43	0	49,852	0.00%
2023/09/04	2	35.03	15	35.05	35.27	-13	50,141	-0.03%
2023/09/01	17.1	35.23	12	35.23	35.12	5.1	50,299	0.01%
2023/08/31	4.5	35.20	2	35.30	35.31	2.5	50,522	0.00%
2023/08/30	5.3	35.44	10	35.44	35.35	-4.7	50,824	-0.01%
2023/08/29	15	35.07	2	35.05	35.16	13	51,337	0.03%
2023/08/28	0	0.00	9.5	35.00	35.06	-9.5	51,398	-0.02%
2023/08/25	15	35.27	11	35.26	35.14	4	51,319	0.01%
2023/08/24	3	35.89	19	36.07	35.76	-16	51,396	-0.03%
2023/08/23	1	35.20	8	35.33	35.43	-7	51,458	-0.01%
2023/08/22	3	35.19	4	35.23	35.11	-1	52,007	0.00%
2023/08/21	2	34.85	149	34.93	34.85	-147	52,135	-0.28%	大賣/鉅額交易
2023/08/18	12	34.88	6	34.75	34.84	6	52,121	0.01%
2023/08/17	3	34.78	0	0.00	35.33	3	51,806	0.01%
2023/08/16	5.2	34.90	2	35.02	35.14	3.2	51,736	0.01%
2023/08/15	1	34.80	1	34.99	34.85	0	51,873	0.00%
2023/08/14	20.5	34.25	1	34.54	34.28	19.5	52,221	0.04%
2023/08/11	8.7	34.63	2	34.60	34.56	6.7	52,016	0.01%
2023/08/10	65.4	34.76	2	34.56	34.43	63.4	52,010	0.12%
2023/08/09	12	35.53	7	35.61	35.35	5	51,239	0.01%
2023/08/08	9	35.68	11.1	35.67	35.59	-2.1	50,991	0.00%
2023/08/07	3	35.50	29.1	35.54	35.70	-26.1	50,577	-0.05%
2023/08/04	17.5	34.64	6.1	34.52	34.74	11.4	50,055	0.02%
2023/08/02	84	34.80	37	34.93	34.51	47	49,160	0.10%
2023/08/01	24	35.61	4	35.40	35.73	20	47,781	0.04%
2023/07/31	24.1	36.04	92	36.99	35.74	-67.9	46,827	-0.15%
2023/07/28	19.4	36.34	32.3	36.40	36.58	-12.9	45,368	-0.03%
2023/07/27	3	36.32	38	36.38	36.10	-35	44,245	-0.08%
2023/07/26	25.2	36.02	18	36.00	36.02	7.2	43,693	0.02%
2023/07/25	12.4	36.39	86.9	36.30	36.05	-74.5	42,844	-0.17%
2023/07/24	1.2	35.76	110.3	35.72	35.99	-109.1	41,141	-0.27%	大賣/鉅額交易
2023/07/21	4.1	35.09	53.2	34.77	35.26	-49.1	39,128	-0.13%
2023/07/20	28	34.73	15	34.73	34.71	13	38,945	0.03%
2023/07/19	59.2	34.62	15	34.50	34.36	44.2	38,430	0.12%
2023/07/18	101.8	35.34	17	35.18	35.11	84.8	37,308	0.23%	大買/
2023/07/17	41.1	35.90	107.4	35.84	35.94	-66.3	35,892	-0.18%	大賣/
2023/07/14	34.1	35.31	52.5	35.44	35.54	-18.4	33,984	-0.05%
2023/07/13	10.5	34.91	43	35.20	34.82	-32.5	32,411	-0.10%
2023/07/12	32.2	34.21	40	34.19	34.30	-7.8	30,636	-0.03%
2023/07/11	2	33.66	115	33.81	33.80	-113	29,710	-0.38%	大賣/鉅額交易
2023/07/10	6	33.17	6	33.24	33.18	0	29,355	0.00%
2023/07/07	20.4	33.09	5	33.10	33.08	15.4	28,963	0.05%
2023/07/06	20.3	33.43	16.5	33.43	33.34	3.8	28,125	0.01%
2023/07/05	16.8	33.79	13	33.72	33.71	3.8	27,144	0.01%
2023/07/04	40.3	33.85	49.5	33.76	33.91	-9.2	26,313	-0.03%
2023/07/03	7	33.08	25	33.16	33.24	-18	25,368	-0.07%
2023/06/30	20.1	32.56	2	32.58	32.67	18.1	25,119	0.07%
2023/06/29	0.5	32.55	7	32.47	32.53	-6.5	25,191	-0.03%
2023/06/28	3.1	32.35	11	32.31	32.30	-7.9	25,050	-0.03%
2023/06/27	41.6	32.38	9	32.19	32.18	32.6	25,112	0.13%
2023/06/26	6	32.70	123.2	32.69	32.77	-117.2	24,721	-0.47%	大賣/鉅額交易
2023/06/21	5.1	32.57	34.7	32.71	32.83	-29.6	24,714	-0.12%
2023/06/20	5.1	32.53	49	32.48	32.48	-43.9	24,470	-0.18%
2023/06/19	37	32.70	10	32.71	32.73	27	24,190	0.11%
2023/06/16	15	32.77	0.1	32.96	32.78	14.9	23,898	0.06%
2023/06/15	0.1	32.66	10	32.62	32.69	-9.9	23,537	-0.04%
2023/06/14	11.5	32.36	3.8	32.33	32.32	7.7	23,053	0.03%
2023/06/13	3.1	32.04	28.2	32.06	32.20	-25.1	22,990	-0.11%
2023/06/12	27	31.71	3	31.88	31.78	24	22,212	0.11%
2023/06/09	3.1	31.78	36	31.58	31.78	-32.9	21,791	-0.15%
2023/06/08	46.3	31.38	2.2	31.33	31.24	44	21,944	0.20%
2023/06/07	14	31.46	6.2	31.44	31.46	7.8	22,078	0.04%
2023/06/06	8.1	31.09	16	31.09	31.15	-7.9	22,001	-0.04%
2023/06/05	1.1	30.93	14	31.10	31.10	-12.9	21,934	-0.06%
2023/06/02	23.1	30.78	22	30.83	30.93	1.1	21,734	0.00%
2023/06/01	22.7	30.41	3	30.45	30.47	19.7	21,375	0.09%
2023/05/31	5	30.54	92	30.54	30.49	-87	21,387	-0.41%
2023/05/30	44	30.56	1.2	30.54	30.52	42.8	21,242	0.20%
2023/05/29	32.8	30.67	56.9	30.62	30.65	-24.1	20,974	-0.11%
2023/05/26	4	30.15	42	30.11	30.13	-38	20,701	-0.18%
2023/05/25	2	29.63	531.5	29.75	29.78	-529.5	20,433	-2.59%	大賣/鉅額交易
2023/05/24	0	0.00	2.2	29.39	29.43	-2.2	20,364	-0.01%
2023/05/23	2.3	29.31	1	29.31	29.37	1.3	20,586	0.01%
2023/05/22	0	0.00	6.5	29.35	29.35	-6.5	20,555	-0.03%
2023/05/19	0	0.00	17	29.15	29.31	-17	20,426	-0.08%
2023/05/18	0	0.00	5	29.05	29.05	-5	20,315	-0.02%
2023/05/17	0.2	28.71	12	28.74	28.76	-11.8	19,833	-0.06%
2023/05/16	0.2	28.49	3	28.64	28.65	-2.8	19,596	-0.01%
2023/05/15	1	28.32	1	28.35	28.42	0	19,581	0.00%
2023/05/12	1	28.42	4	28.35	28.45	-3	19,709	-0.02%
2023/05/11	13.1	28.48	1.1	28.44	28.40	12	19,730	0.06%
2023/05/10	1.1	28.53	2	28.63	28.54	-0.9	19,819	0.00%
2023/05/09	8	28.60	0	0.00	28.64	8	19,838	0.04%
2023/05/08	0	0.00	9	28.65	28.67	-9	20,137	-0.04%
2023/05/05	6.1	28.46	12	28.46	28.47	-6	20,193	-0.03%
2023/05/04	0	0.00	1	28.45	28.45	-1	20,512	0.00%
2023/05/03	27	28.35	0.2	28.40	28.42	26.8	20,639	0.13%
2023/05/02	2	28.38	9	28.40	28.44	-7	20,848	-0.03%
2023/04/28	0	0.00	41	28.19	28.23	-41	21,218	-0.19%
2023/04/27	0	0.00	6	27.85	28.02	-6	21,247	-0.03%
2023/04/26	20.1	27.73	10	27.64	27.84	10.1	21,374	0.05%
2023/04/25	45.4	27.87	12	28.18	27.80	33.4	21,169	0.16%
2023/04/24	3.2	28.25	0	0.00	28.27	3.2	20,386	0.02%
2023/04/21	10	28.25	0	0.00	28.19	10	20,417	0.05%
2023/04/20	13.5	28.46	0	0.00	28.43	13.5	20,440	0.07%
2023/04/19	1	28.63	2	28.69	28.55	-1	20,772	0.00%
2023/04/18	21.3	28.72	2	28.69	28.67	19.3	20,861	0.09%
2023/04/17	2	28.74	1	28.78	28.80	1	20,763	0.00%
2023/04/14	9.3	28.72	0	0.00	28.74	9.3	20,701	0.04%
2023/04/13	2	28.80	0	0.00	28.71	2	20,739	0.01%
2023/04/12	5	28.74	7	28.80	28.85	-2	20,533	-0.01%
2023/04/11	0	0.00	7.4	28.67	28.70	-7.4	20,618	-0.04%
2023/04/10	0.2	28.49	2	28.48	28.50	-1.8	20,786	-0.01%
2023/04/07	2.1	28.48	7	28.51	28.43	-4.9	20,709	-0.02%
2023/04/06	0	0.00	8	28.44	28.47	-8	20,739	-0.04%
2023/03/31	0	0.00	4	28.42	28.43	-4	20,527	-0.02%
2023/03/30	0	0.00	13.2	28.28	28.29	-13.2	20,270	-0.07%
2023/03/29	1	28.11	5.2	28.09	28.15	-4.2	20,139	-0.02%
2023/03/28	16.1	28.19	0	0.00	28.06	16.1	20,445	0.08%
2023/03/27	1	28.37	3	28.27	28.31	-2	20,288	-0.01%
2023/03/24	0	0.00	7	28.24	28.26	-7	20,355	-0.03%
2023/03/23	3	28.12	1	28.18	28.12	2	20,172	0.01%
2023/03/22	0	0.00	7	27.98	28.05	-7	20,077	-0.03%
2023/03/21	1.1	27.87	0.5	27.86	27.84	0.6	19,992	0.00%
2023/03/20	0	0.00	3	27.73	27.76	-3	20,057	-0.01%
2023/03/17	20	27.63	1.3	27.71	27.76	18.7	19,971	0.09%
2023/03/16	53	27.48	5	27.53	27.50	48	20,002	0.24%
2023/03/15	4	27.80	0	27.92	27.66	4	19,828	0.02%
2023/03/14	42.4	27.73	2	27.70	27.66	40.4	20,028	0.20%
2023/03/13	24.5	27.62	68	27.85	27.93	-43.5	19,940	-0.22%
2023/03/10	33.3	27.87	10	27.91	27.86	23.3	19,434	0.12%
2023/03/09	12.1	28.30	0	0.00	28.24	12.1	19,250	0.06%
2023/03/08	8.1	28.23	4	28.24	28.37	4.1	19,260	0.02%
2023/03/07	2	28.34	12	28.37	28.38	-10	19,170	-0.05%
2023/03/06	0	0.00	17	28.20	28.25	-17	19,336	-0.09%
2023/03/03	7	27.96	27	27.98	27.95	-20	19,265	-0.10%
2023/03/02	31	27.64	4.5	27.72	27.78	26.5	19,261	0.14%
2023/03/01	19.5	27.58	2	27.58	27.72	17.5	19,262	0.09%
2023/02/24	51	27.71	7	27.75	27.67	44	19,252	0.23%
2023/02/23	1	27.73	9.2	27.70	27.74	-8.2	18,853	-0.04%
2023/02/22	23.2	27.32	101	27.37	27.40	-77.8	18,630	-0.42%	大賣/
2023/02/21	1	27.55	15	27.51	27.53	-14	18,676	-0.07%
2023/02/20	7	27.37	18.2	27.38	27.41	-11.2	18,848	-0.06%
2023/02/17	7.1	27.21	4	27.24	27.24	3.1	19,228	0.02%
2023/02/16	1	27.34	17	27.30	27.33	-16	19,710	-0.08%
2023/02/15	3	27.05	18	27.13	27.05	-15	19,842	-0.08%
2023/02/14	2	27.12	0.4	27.18	27.13	1.6	19,890	0.01%
2023/02/13	20	26.93	1	26.90	26.97	19	20,252	0.09%
2023/02/10	2.1	27.00	42	27.02	27.02	-39.9	20,463	-0.19%
2023/02/09	0	0.00	24	27.15	27.15	-24	20,644	-0.12%
2023/02/08	1	27.08	5	27.11	27.15	-4	20,772	-0.02%
2023/02/07	0	0.00	2	26.90	26.94	-2	20,779	-0.01%
2023/02/06	5	26.87	5	26.91	26.92	0	20,807	0.00%
2023/02/03	14	27.01	3.2	27.00	27.00	10.8	20,631	0.05%
2023/02/02	20	26.92	33	26.93	26.99	-13	20,588	-0.06%
2023/02/01	3.1	26.66	9	26.66	26.67	-5.9	20,715	-0.03%
2023/01/31	1.5	26.60	21.1	26.55	26.54	-19.6	20,789	-0.09%
2023/01/30	21.1	26.47	83.6	26.49	26.53	-62.5	20,925	-0.30%
2023/01/17	0	0.00	3	26.04	26.06	-3	21,187	-0.01%
2023/01/16	13	26.05	2	26.04	26.02	11	21,491	0.05%
2023/01/13	7	26.01	64	26.02	25.98	-57	21,901	-0.26%
2023/01/12	43.4	26.00	3	26.00	25.99	40.4	23,355	0.17%
2023/01/11	10	26.14	3	26.07	26.07	7	26,140	0.03%
2023/01/10	60	26.01	32.2	26.00	26.06	27.8	28,394	0.10%
2023/01/09	14.1	25.93	89.4	25.90	25.94	-75.3	30,395	-0.25%
2023/01/06	1	25.65	1	25.62	25.66	0	30,737	0.00%
2023/01/05	20.5	25.46	8	25.56	25.46	12.5	31,646	0.04%
2023/01/03	28.1	25.41	9	25.47	25.49	19.1	34,171	0.06%
2022/12/30	0	0.00	3	25.42	25.40	-3	35,174	-0.01%
2022/12/29	17	25.17	6	25.23	25.29	11	36,105	0.03%
2022/12/28	5.3	25.42	1	25.35	25.38	4.3	37,580	0.01%
2022/12/27	1	25.68	2	25.67	25.63	-1	39,029	0.00%
2022/12/26	45.4	25.54	5.1	25.56	25.58	40.3	39,495	0.10%
2022/12/23	4.1	25.59	2	25.56	25.60	2.1	40,046	0.01%
2022/12/22	0	0.00	12.9	25.64	25.67	-12.9	40,666	-0.03%
2022/12/21	5	25.35	3	25.35	25.34	2	41,902	0.00%
2022/12/20	11.3	25.38	0	0.00	25.30	11.3	42,413	0.03%
2022/12/19	0	0.00	4	25.73	25.73	-4	43,612	-0.01%
2022/12/16	9	25.50	11	25.62	25.70	-2	43,959	0.00%
2022/12/15	51	25.67	9	25.69	25.70	42	44,276	0.09%
2022/12/14	1	25.58	2	25.59	25.68	-1	44,807	0.00%
2022/12/13	7	25.52	1	25.62	25.53	6	45,119	0.01%
2022/12/12	2	25.29	15	25.48	25.50	-13	45,266	-0.03%
2022/12/09	0	0.00	0.2	25.52	25.51	-0.2	45,466	0.00%
2022/12/08	16.6	25.28	10	25.24	25.29	6.6	45,414	0.01%
2022/12/07	22.2	25.46	0	0.00	25.44	22.2	45,356	0.05%
2022/12/06	17.2	25.74	15	25.77	25.61	2.2	45,095	0.00%
2022/12/05	4	25.90	3	25.90	25.87	1	44,791	0.00%
2022/12/02	3	25.72	12.3	25.77	25.73	-9.3	44,678	-0.02%
2022/12/01	41	25.83	67	25.84	25.82	-26	44,927	-0.06%
2022/11/30	3.1	25.51	14	25.64	25.65	-10.9	44,924	-0.02%
2022/11/29	4.3	25.30	0	0.00	25.47	4.3	45,006	0.01%
2022/11/28	10.8	25.36	0	0.00	25.32	10.8	45,368	0.02%
2022/11/25	15.3	25.55	14	25.60	25.52	1.3	45,495	0.00%
2022/11/24	6	25.43	17	25.44	25.54	-11	45,526	-0.02%
2022/11/23	3	25.25	44	25.26	25.30	-41	45,616	-0.09%
2022/11/22	34.9	25.10	0	0.00	25.10	34.9	46,286	0.08%
2022/11/21	13.1	25.30	29	25.29	25.22	-15.9	46,210	-0.03%
2022/11/18	11.1	25.50	6	25.67	25.43	5.1	46,058	0.01%
2022/11/17	3	25.38	23.2	25.47	25.58	-20.2	46,115	-0.04%
2022/11/16	5	25.51	9	25.60	25.53	-4	46,277	-0.01%
2022/11/15	35	25.53	34	25.51	25.55	1	46,005	0.00%
2022/11/14	1	25.41	91	25.25	25.42	-90	45,523	-0.20%
2022/11/11	57	25.06	6.4	25.03	25.00	50.6	44,997	0.11%
2022/11/10	9	24.52	10	24.52	24.53	-1	44,523	0.00%
2022/11/09	14	24.58	4.4	24.60	24.61	9.7	44,514	0.02%
2022/11/08	9	24.28	4.6	24.31	24.23	4.4	44,336	0.01%
2022/11/07	12.5	23.97	21	23.92	24.06	-8.5	43,972	-0.02%
2022/11/04	22	23.48	10	23.59	23.64	12	43,722	0.03%
2022/11/03	19	23.45	70	23.53	23.58	-51	43,744	-0.12%
2022/11/02	2	23.64	34	23.64	23.67	-32	43,687	-0.07%
2022/11/01	11.2	23.53	28	23.55	23.55	-16.8	43,778	-0.04%
2022/10/31	14	23.50	20	23.50	23.48	-6	43,858	-0.01%
2022/10/28	59.1	23.39	1	23.51	23.31	58.1	44,013	0.13%
2022/10/27	27	23.49	0	23.55	23.58	27	43,742	0.06%
2022/10/26	11	23.33	7	23.38	23.41	4	43,975	0.01%
2022/10/25	42.1	23.47	1	23.42	23.40	41.1	43,675	0.09%
2022/10/24	7	23.83	19	23.83	23.69	-12	43,127	-0.03%
2022/10/21	45.1	23.68	8	23.63	23.58	37.1	42,952	0.09%
2022/10/20	73.8	23.58	42	23.45	23.65	31.8	42,434	0.07%
2022/10/19	245	23.95	17	23.91	23.95	228	41,038	0.56%	大買/鉅額交易
2022/10/18	219.9	25.78	58	25.89	25.84	161.9	38,264	0.42%	大買/鉅額交易
2022/10/17	155.8	25.56	12	25.65	25.77	143.8	36,062	0.40%	大買/鉅額交易
2022/10/14	79	25.92	12.9	25.90	25.91	66.1	33,875	0.20%
2022/10/13	88.9	25.61	4	25.69	25.53	84.9	33,319	0.25%
2022/10/12	86.5	25.78	0	0.00	25.82	86.5	32,298	0.27%
2022/10/11	70.5	25.87	21.2	25.90	25.85	49.3	31,414	0.16%
2022/10/07	52.8	26.31	21	26.39	26.28	31.8	30,057	0.11%
2022/10/06	36.6	26.53	2	26.54	26.57	34.6	29,048	0.12%
2022/10/05	127.4	26.61	1	26.63	26.62	126.4	28,495	0.44%	大買/鉅額交易
2022/10/04	130.5	26.17	1	26.23	26.27	129.5	27,349	0.47%	大買/鉅額交易
2022/10/03	21.5	25.54	0	0.00	25.67	21.5	25,742	0.08%
2022/09/30	41.7	25.57	8	25.64	25.78	33.7	25,645	0.13%
2022/09/29	40	25.86	5	25.72	25.81	35	25,407	0.14%
2022/09/28	97.2	25.94	0	0.00	25.83	97.2	25,726	0.38%
2022/09/27	26.2	26.29	0	0.00	26.33	26.2	24,823	0.11%
2022/09/26	131.4	26.38	6	26.34	26.33	125.4	24,841	0.50%	大買/鉅額交易
2022/09/23	22.7	27.08	1	27.05	27.06	21.7	24,343	0.09%
2022/09/22	35.2	27.12	0	0.00	27.17	35.2	24,787	0.14%
2022/09/21	74.1	27.64	0	0.00	27.64	74.1	24,382	0.30%
2022/09/20	25.4	27.98	0	0.00	27.98	25.4	24,002	0.11%
2022/09/19	20.1	28.13	0	0.00	28.06	20.1	23,870	0.08%
2022/09/16	24.1	28.29	0	0.00	28.28	24.1	23,904	0.10%
2022/09/14	15	28.28	0	0.00	28.35	15	25,063	0.06%
2022/09/13	5	28.71	1	28.69	28.71	4	25,067	0.02%
2022/09/12	1.1	28.58	0	0.00	28.56	1.1	25,899	0.00%
2022/09/08	3	28.11	0	0.00	28.25	3	26,541	0.01%
2022/09/07	83.1	27.89	0	0.00	27.90	83.1	27,361	0.30%
2022/09/06	19.5	28.09	0	0.00	28.08	19.5	27,108	0.07%
2022/09/05	12.5	28.05	7.1	28.10	28.18	5.4	27,077	0.02%
2022/09/02	30.2	28.23	0	0.00	28.10	30.2	27,375	0.11%
2022/09/01	39.4	28.37	0	0.00	28.44	39.4	26,958	0.15%
2022/08/31	10.2	28.60	0	0.00	28.79	10.2	26,588	0.04%
2022/08/30	3.1	28.49	0	0.00	28.67	3.1	26,330	0.01%
2022/08/29	54	28.38	1	28.41	28.45	53	26,109	0.20%
2022/08/26	10.1	29.05	1	29.15	29.10	9.1	25,430	0.04%
2022/08/25	27.2	28.95	1.4	28.98	28.94	25.8	25,285	0.10%
2022/08/24	8.4	28.84	5	28.80	28.80	3.4	25,177	0.01%
2022/08/23	29.7	28.98	5	28.94	28.93	24.7	24,848	0.10%
2022/08/22	22	29.14	1	29.20	29.25	21	24,388	0.09%
2022/08/19	1	29.42	6	29.41	29.42	-5	24,110	-0.02%
2022/08/18	11.5	29.14	0	0.00	29.29	11.5	24,128	0.05%
2022/08/17	2	29.28	1	29.28	29.28	1	24,037	0.00%
2022/08/16	8	29.16	0	0.00	29.24	8	24,041	0.03%
2022/08/15	15.1	29.23	0.2	29.21	29.22	14.9	23,880	0.06%
2022/08/12	1.1	29.26	6	29.26	29.30	-5	23,637	-0.02%
2022/08/11	4.5	29.13	18	29.11	29.12	-13.5	23,814	-0.06%
2022/08/10	9.2	28.84	5.2	28.83	28.81	4	23,742	0.02%
2022/08/09	5	28.85	3	29.04	29.07	2	23,654	0.01%
2022/08/08	2	28.83	8.4	28.74	28.87	-6.4	23,892	-0.03%
2022/08/05	2	28.81	3.5	28.78	28.87	-1.5	23,904	-0.01%
2022/08/04	5	28.30	0	0.00	28.43	5	24,150	0.02%
2022/08/03	3	28.35	60	28.38	28.44	-57	24,195	-0.24%
2022/08/02	60.6	28.31	0	0.00	28.45	60.6	24,176	0.25%
2022/08/01	1	28.41	3	28.70	28.76	-2	24,031	-0.01%
2022/07/29	27.3	28.49	0.5	28.56	28.55	26.8	24,047	0.11%
2022/07/28	9	28.33	1	28.18	28.18	8	23,873	0.03%
2022/07/27	7	28.05	7	28.01	28.25	0	23,648	0.00%
2022/07/26	21.1	28.08	1	28.10	28.12	20.1	23,575	0.09%
2022/07/25	7	28.21	2	28.30	28.33	5	23,450	0.02%
2022/07/22	8	28.35	1	28.35	28.40	7	23,497	0.03%
2022/07/21	7	28.19	16	28.30	28.38	-9	23,839	-0.04%
2022/07/20	1.1	28.04	2.5	28.04	28.00	-1.4	24,096	-0.01%
2022/07/19	12.7	27.62	0	0.00	27.68	12.7	24,748	0.05%
2022/07/18	7.6	27.23	4	27.19	27.48	3.6	24,713	0.01%
2022/07/15	17	27.12	0	0.00	27.09	17	24,487	0.07%
2022/07/14	2	26.95	1.4	27.22	27.18	0.7	24,288	0.00%
2022/07/13	13.1	27.12	13	27.17	27.08	0.1	24,146	0.00%
2022/07/12	43.4	26.53	3	26.61	26.62	40.4	24,016	0.17%
2022/07/11	30.5	27.22	2	27.20	27.25	28.5	23,577	0.12%
2022/07/08	55.4	27.21	22	27.14	27.25	33.4	23,400	0.14%
2022/07/07	48.1	26.43	12.8	26.67	26.76	35.3	23,071	0.15%
2022/07/06	41.4	26.50	0	0.00	26.32	41.4	23,127	0.18%
2022/07/05	16	26.80	12.1	26.72	26.96	3.9	22,663	0.02%
2022/07/04	44.8	26.72	3	26.68	26.68	41.8	22,393	0.19%
2022/07/01	72.6	26.99	24	26.95	26.81	48.6	22,566	0.22%
2022/06/30	62.9	27.53	0	0.00	27.56	62.9	21,708	0.29%
2022/06/29	12.1	28.19	0	0.00	28.14	12.1	20,881	0.06%
2022/06/28	13	28.52	0	0.00	28.53	13	20,578	0.06%
2022/06/27	3.1	28.72	5.2	28.68	28.86	-2.1	20,368	-0.01%
2022/06/24	26.1	28.24	0	0.00	28.10	26.1	20,147	0.13%
2022/06/23	43	28.16	0.3	28.03	28.05	42.7	20,047	0.21%
2022/06/22	70.4	28.65	1	28.55	28.50	69.4	19,293	0.36%
2022/06/21	11	28.99	0	0.00	29.28	11	18,528	0.06%
2022/06/20	86.2	29.02	6	28.94	28.87	80.2	18,308	0.44%
2022/06/17	64.8	29.50	0.5	29.70	29.62	64.4	17,392	0.37%
2022/06/16	92.6	30.11	0	0.00	29.94	92.6	16,622	0.56%
2022/06/15	19	30.40	0	0.00	30.39	19	15,696	0.12%
2022/06/14	43.5	30.27	0	0.00	30.48	43.5	15,602	0.28%
2022/06/13	38.5	30.45	13	30.50	30.51	25.5	15,482	0.16%
2022/06/10	18.7	31.06	1	31.01	31.08	17.7	14,994	0.12%
2022/06/09	13.2	31.32	5	31.34	31.30	8.2	15,011	0.05%
2022/06/08	1	31.58	4	31.55	31.60	-3	14,992	-0.02%
2022/06/07	6.2	31.40	7	31.41	31.44	-0.8	15,163	-0.01%
2022/06/02	1	31.44	6	31.33	31.40	-5	15,616	-0.03%
2022/05/31	4	31.30	1	31.37	31.40	3	16,408	0.02%
2022/05/30	1.1	31.41	0	0.00	31.43	1.1	16,672	0.01%
2022/05/27	0	0.00	0.3	31.10	31.08	-0.3	16,766	0.00%
2022/05/26	1	30.76	16	30.95	30.80	-15	17,092	-0.09%
2022/05/25	3	30.74	0	0.00	30.88	3	17,125	0.02%
2022/05/24	14	30.81	20	30.68	30.70	-6	17,438	-0.03%
2022/05/23	6	30.84	0	0.00	30.86	6	17,461	0.03%
2022/05/20	11.5	30.73	0	0.00	30.72	11.5	17,709	0.06%
2022/05/19	15.1	30.52	0.2	30.62	30.68	15	18,026	0.08%
2022/05/18	6.5	30.87	0	0.00	31.01	6.5	17,868	0.04%
2022/05/17	8	30.73	0	0.00	30.69	8	17,836	0.04%
2022/05/16	29.1	30.65	0	0.00	30.72	29.1	17,947	0.16%
2022/05/13	28	30.72	1.1	30.82	30.80	26.9	17,622	0.15%
2022/05/12	97.3	30.92	1	30.99	30.63	96.3	17,584	0.55%
2022/05/11	13.3	31.22	0	0.00	31.17	13.3	17,093	0.08%
2022/05/10	12.2	31.32	1	31.54	31.65	11.2	16,798	0.07%
2022/05/09	42.7	31.61	0	0.00	31.57	42.7	16,792	0.25%
2022/05/06	4	32.13	0	0.00	32.25	4	16,679	0.02%
2022/05/04	3	32.30	0	0.00	32.31	3	16,949	0.02%
2022/04/29	3	32.01	2	31.94	32.01	1	17,967	0.01%
2022/04/28	5.6	31.55	4.9	31.67	31.72	0.7	18,539	0.00%
2022/04/27	32.2	31.32	11	31.37	31.48	21.2	18,489	0.11%
2022/04/26	19.3	31.98	1.3	31.97	31.93	18	18,167	0.10%
2022/04/25	45.4	32.05	3	31.96	32.03	42.4	18,243	0.23%
2022/04/22	4.1	32.67	0	0.00	32.78	4.1	17,463	0.02%
2022/04/21	2	32.92	0	0.00	32.90	2	17,770	0.01%
2022/04/20	7	32.75	0	0.00	32.83	7	17,859	0.04%
2022/04/18	10	32.67	3	32.71	32.68	7	18,217	0.04%
2022/04/15	10	32.88	0	0.00	32.90	10	18,004	0.06%
2022/04/14	0	0.00	2	33.10	33.07	-2	18,223	-0.01%
2022/04/12	36.4	32.62	6	32.68	32.69	30.4	18,315	0.17%
2022/04/11	40.7	32.82	1	32.80	32.81	39.7	17,884	0.22%
2022/04/08	3	33.09	3	33.08	33.17	0	17,526	0.00%
2022/04/07	22.5	33.13	0	0.00	32.90	22.5	17,428	0.13%
2022/04/06	11.3	33.37	1	33.35	33.47	10.3	16,712	0.06%
2022/04/01	3	33.37	5.9	33.47	33.55	-2.9	16,657	-0.02%
2022/03/31	5	33.64	1	33.67	33.63	4	16,656	0.02%
2022/03/30	5.1	33.67	3.3	33.66	33.70	1.8	16,713	0.01%
2022/03/29	24.4	33.74	0	0.00	33.64	24.4	16,641	0.15%
2022/03/28	25	33.46	0	0.00	33.78	25	16,634	0.15%
2022/03/25	24	33.86	1	33.80	33.81	23	16,484	0.14%
2022/03/23	1	33.96	40	33.99	33.96	-39	16,953	-0.23%
2022/03/22	2	33.87	0	0.00	33.87	2	17,380	0.01%
2022/03/21	0.1	34.00	2	33.96	33.95	-1.9	17,417	-0.01%
2022/03/18	0	0.00	52	33.82	33.90	-52	17,685	-0.29%
2022/03/17	18	33.87	2.5	33.89	34.01	15.5	17,731	0.09%
2022/03/16	2	33.63	9.1	33.61	33.71	-7.1	17,821	-0.04%
2022/03/15	1.1	33.95	4.2	33.80	33.78	-3.1	17,846	-0.02%
2022/03/14	4	34.10	4.1	34.08	34.13	-0.1	18,020	0.00%
2022/03/11	7	33.89	2	33.89	33.90	5	18,151	0.03%
2022/03/10	0.3	33.91	6	33.90	33.89	-5.7	18,239	-0.03%
2022/03/09	5	33.32	11	33.33	33.36	-6	18,168	-0.03%
2022/03/08	46.4	33.11	23	33.09	33.00	23.4	18,129	0.13%
2022/03/07	71.5	33.42	7.1	33.46	33.45	64.4	17,675	0.36%
2022/03/04	11.5	34.10	6	34.13	34.04	5.5	17,185	0.03%
2022/03/03	0	0.00	7.5	34.16	34.22	-7.5	17,340	-0.04%
2022/03/02	0	0.00	53	33.86	33.97	-53	17,356	-0.31%
2022/03/01	4	33.82	6	33.82	33.88	-2	17,209	-0.01%
2022/02/25	4	33.24	17.3	33.29	33.33	-13.3	16,965	-0.08%
2022/02/24	16.2	33.26	0	0.00	33.19	16.2	17,005	0.10%
2022/02/23	1	33.61	2	33.68	33.75	-1	16,824	-0.01%
2022/02/22	8.9	33.41	0	0.00	33.49	8.9	16,978	0.05%
2022/02/21	4	33.59	17.7	33.68	33.80	-13.7	17,361	-0.08%
2022/02/18	1	33.37	2	33.43	33.50	-1	17,247	-0.01%
2022/02/16	2	33.30	1.5	33.36	33.27	0.5	17,830	0.00%
2022/02/15	3.3	33.19	0	0.00	33.10	3.3	17,811	0.02%
2022/02/14	1	33.09	1	33.18	33.13	0	18,019	0.00%
2022/02/11	0	0.00	8	33.45	33.43	-8	18,330	-0.04%
2022/02/10	0	0.00	9	33.50	33.49	-9	18,757	-0.05%
2022/02/09	5	33.46	3	33.44	33.50	2	19,206	0.01%
2022/02/08	3	33.19	12	33.19	33.30	-9	19,190	-0.05%
2022/02/07	4	32.76	104	32.55	33.00	-100	19,118	-0.52%	大賣/
2022/01/26	9	32.42	0	0.00	32.40	9	19,021	0.05%
2022/01/25	52.2	32.33	2	32.32	32.34	50.2	19,107	0.26%
2022/01/24	118.2	32.52	5	32.50	32.72	113.2	18,760	0.60%	大買/鉅額交易
2022/01/21	35.2	32.91	15	32.85	32.84	20.2	18,519	0.11%
2022/01/20	1	33.28	0	0.00	33.36	1	18,158	0.01%
2022/01/19	1.1	33.31	0	0.00	33.21	1.1	18,354	0.01%
2022/01/18	0	0.00	15	33.35	33.45	-15	18,641	-0.08%
2022/01/17	5.1	33.20	1.2	33.17	33.22	3.9	18,981	0.02%
2022/01/14	27.3	33.00	9	33.02	33.15	18.3	21,215	0.09%
2022/01/13	1.1	33.20	0	0.00	33.20	1.1	22,404	0.00%
2022/01/12	7.2	33.09	2	33.10	33.10	5.2	23,373	0.02%
2022/01/11	30.3	33.22	0	0.00	33.20	30.3	23,638	0.13%
2022/01/10	3.4	33.24	0	0.00	33.27	3.4	24,258	0.01%
2022/01/07	75	33.25	3	33.16	33.17	72	24,516	0.29%
2022/01/06	15	33.40	6	33.43	33.41	9	24,667	0.04%
2022/01/05	7	33.41	2	33.46	33.45	5	25,175	0.02%
2022/01/04	34	33.42	1.9	33.48	33.41	32.1	26,009	0.12%
2022/01/03	5.2	33.39	0	0.00	33.42	5.2	26,439	0.02%
2021/12/30	11	33.64	3	33.64	33.58	8	27,336	0.03%
2021/12/29	0.1	33.57	5.1	33.59	33.61	-5	27,867	-0.02%
2021/12/28	6	33.54	4	33.55	33.56	2	28,292	0.01%
2021/12/27	6	33.36	24	33.37	33.38	-18	28,983	-0.06%
2021/12/24	2.2	33.37	2.7	33.39	33.29	-0.5	30,113	0.00%
2021/12/23	10	33.36	8	33.36	33.34	2	30,324	0.01%
2021/12/22	17	33.30	3	33.31	33.30	14	30,997	0.05%
2021/12/21	2.1	33.29	5	33.30	33.36	-2.9	31,128	-0.01%
2021/12/20	2	33.35	5	33.37	33.41	-3	31,224	-0.01%
2021/12/17	0.3	33.38	26.1	33.44	33.43	-25.8	31,075	-0.08%
2021/12/16	0	0.00	31	33.35	33.45	-31	30,909	-0.10%
2021/12/15	3.3	32.95	5	32.99	33.04	-1.7	31,068	-0.01%
2021/12/14	9	33.00	1	33.00	32.95	8	31,054	0.03%
2021/12/13	6	33.37	2	33.41	33.33	4	30,895	0.01%
2021/12/10	0	0.00	2	33.41	33.30	-2	30,862	-0.01%
2021/12/09	2	33.28	36	33.25	33.32	-34	30,754	-0.11%
2021/12/08	1	33.16	0	0.00	33.18	1	30,597	0.00%
2021/12/07	1	32.85	15	32.99	33.03	-14	30,311	-0.05%
2021/12/06	0	0.00	8	32.83	32.86	-8	30,069	-0.03%
2021/12/03	1	32.65	18.6	32.66	32.65	-17.6	30,302	-0.06%
2021/12/02	4	32.50	12	32.51	32.47	-8	30,250	-0.03%
2021/12/01	0	0.00	20.6	32.45	32.50	-20.6	30,420	-0.07%
2021/11/30	3	32.44	4	32.50	32.30	-1	30,392	0.00%
2021/11/29	7.2	32.13	3.3	32.05	32.22	3.9	30,384	0.01%
2021/11/26	18.3	32.42	10	32.39	32.35	8.3	30,133	0.03%
2021/11/25	1	32.66	1.1	32.67	32.65	-0.1	29,905	0.00%
2021/11/24	8	32.56	4	32.52	32.61	4	29,925	0.01%
2021/11/23	17.9	32.66	3.6	32.64	32.63	14.3	29,885	0.05%
2021/11/22	8	32.92	7	32.98	32.93	1	29,903	0.00%
2021/11/19	7	32.91	4	33.08	32.93	3	29,833	0.01%
2021/11/18	2.1	33.01	5	32.98	32.98	-2.9	29,820	-0.01%
2021/11/17	0	0.00	83	32.68	32.71	-83	29,329	-0.28%
2021/11/16	2	32.46	26	32.52	32.59	-24	29,410	-0.08%
2021/11/15	13.3	32.40	49	32.44	32.43	-35.7	29,642	-0.12%
2021/11/12	1	32.15	5	32.16	32.20	-4	29,635	-0.01%
2021/11/11	12	32.25	14	32.26	32.15	-2	29,814	-0.01%
2021/11/10	9.5	32.39	5.5	32.44	32.34	4	30,295	0.01%
2021/11/09	7	32.35	70.5	32.39	32.35	-63.5	30,107	-0.21%
2021/11/08	12	32.28	64.6	32.28	32.39	-52.6	29,738	-0.18%
2021/11/05	30	31.81	1	31.95	31.95	29	29,680	0.10%
2021/11/04	3.2	31.93	1	31.99	31.86	2.2	29,884	0.01%
2021/11/03	0	0.00	8	31.67	31.77	-8	29,845	-0.03%
2021/11/02	25.1	31.55	0	0.00	31.53	25.1	29,764	0.08%
2021/11/01	12	31.56	0	0.00	31.56	12	29,464	0.04%
2021/10/29	6	31.30	6	31.36	31.45	0	29,203	0.00%
2021/10/28	16	31.35	5	31.39	31.39	11	29,000	0.04%
2021/10/27	9	31.10	2	31.13	31.15	7	28,924	0.02%
2021/10/26	132	31.01	23	31.03	31.05	109	28,992	0.38%	大買/鉅額交易
2021/10/25	63	30.79	4	30.82	30.86	59	28,743	0.21%
2021/10/22	397.2	30.69	6	30.67	30.84	391.2	28,569	1.37%	大買/鉅額交易
2021/10/21	80.2	32.35	594	32.42	32.40	-513.8	26,495	-1.94%	大賣/鉅額交易
2021/10/20	84	32.39	14	32.41	32.37	70	25,033	0.28%
2021/10/19	69	32.36	5	32.32	32.40	64	23,996	0.27%
2021/10/18	35	32.38	6	32.32	32.36	29	23,655	0.12%
2021/10/15	8	32.28	11	32.30	32.31	-3	23,612	-0.01%
2021/10/14	8	32.12	1	32.29	32.18	7	23,569	0.03%
2021/10/13	17	32.16	0	0.00	32.17	17	23,078	0.07%
2021/10/12	124.3	32.32	10.9	32.28	32.24	113.5	22,532	0.50%	大買/鉅額交易
2021/10/08	28	32.63	3.3	32.62	32.59	24.7	21,746	0.11%
2021/10/07	108.4	32.51	4	32.56	32.57	104.4	21,631	0.48%	大買/鉅額交易
2021/10/06	30.7	31.86	1	32.07	31.88	29.7	20,959	0.14%
2021/10/05	20.2	31.65	0	0.00	31.96	20.2	20,585	0.10%
2021/10/04	86.1	32.00	0	0.00	31.84	86.1	20,219	0.43%
2021/10/01	155.9	32.31	1	32.46	32.26	154.9	19,474	0.80%	大買/鉅額交易
2021/09/30	6	32.66	1	32.76	32.77	5	18,345	0.03%
2021/09/29	54.1	32.66	0	0.00	32.70	54.1	18,174	0.30%
2021/09/28	14	33.00	0	0.00	33.08	14	17,606	0.08%
2021/09/27	4	33.27	0	0.00	33.30	4	17,512	0.02%
2021/09/24	1	33.29	1	33.35	33.30	0	17,887	0.00%
2021/09/23	3	33.08	3	33.09	33.08	0	17,863	0.00%
2021/09/22	29.4	32.78	0	0.00	32.90	29.4	17,894	0.16%
2021/09/16	4	33.24	1	33.26	33.28	3	17,370	0.02%
2021/09/15	2	33.29	0	0.00	33.33	2	17,219	0.01%
2021/09/14	2.3	33.37	0	0.00	33.36	2.3	17,241	0.01%
2021/09/10	0	0.00	3	33.09	33.22	-3	17,282	-0.02%
2021/09/09	55	32.90	0	0.00	32.94	55	17,241	0.32%
2021/09/08	8.1	32.87	0	0.00	32.80	8.1	17,202	0.05%
2021/09/06	7.1	33.20	13.1	33.28	33.07	-6	16,790	-0.04%
2021/09/03	1.2	33.21	1	33.24	33.24	0.2	16,600	0.00%
2021/09/02	0.3	33.25	20	33.23	33.16	-19.7	16,607	-0.12%
2021/09/01	2.1	33.38	6	33.39	33.39	-3.9	16,552	-0.02%
2021/08/31	2	33.15	3	33.34	33.38	-1	16,476	-0.01%
2021/08/30	4	33.21	0	0.00	33.29	4	16,532	0.02%
2021/08/27	6	33.03	0	0.00	33.11	6	16,504	0.04%
2021/08/26	10.4	32.93	2	32.87	32.99	8.4	16,452	0.05%
2021/08/25	3	32.95	13	32.90	33.00	-10	16,281	-0.06%
2021/08/24	11	32.83	1	33.01	32.80	10	16,383	0.06%
2021/08/23	5	32.77	0	0.00	32.88	5	16,186	0.03%
2021/08/20	12.8	32.24	1	32.13	32.26	11.8	16,057	0.07%
2021/08/19	54.5	32.53	2	32.44	32.32	52.5	15,784	0.33%
2021/08/18	21.1	32.43	8	32.19	33.07	13.1	15,181	0.09%
2021/08/17	32.3	32.66	66	32.92	32.53	-33.7	14,907	-0.23%
2021/08/16	39.2	32.87	0	0.00	32.86	39.2	14,707	0.27%
2021/08/13	19.2	33.29	0.3	33.37	33.27	18.9	14,056	0.13%
2021/08/12	5	33.37	0	0.00	33.51	5	13,851	0.04%
2021/08/11	34.6	33.41	0	0.00	33.49	34.6	13,905	0.25%
2021/08/10	26	33.79	0	0.00	33.79	26	13,704	0.19%
2021/08/09	14	34.02	0.7	34.15	34.10	13.3	14,439	0.09%
2021/08/06	3	34.21	0	0.00	34.25	3	14,660	0.02%
2021/08/05	2.5	34.24	0	0.00	34.20	2.5	15,367	0.02%
2021/08/04	3.9	34.30	0	0.00	34.35	3.9	16,712	0.02%
2021/08/03	1	34.03	32	34.06	34.15	-31	17,432	-0.18%
2021/08/02	3	33.75	6	33.80	34.00	-3	17,428	-0.02%
2021/07/30	3	33.97	0	0.00	33.90	3	17,250	0.02%
2021/07/29	12	33.90	1	34.08	34.10	11	17,094	0.06%
2021/07/28	77.2	33.46	3	33.42	33.89	74.2	17,359	0.43%
2021/07/27	48	34.04	24	34.25	34.07	24	17,372	0.14%
2021/07/26	6	34.53	0	0.00	34.50	6	17,260	0.03%
2021/07/23	2	34.43	1	34.36	34.47	1	17,212	0.01%
2021/07/22	32	34.32	0	0.00	34.21	32	17,183	0.19%
2021/07/21	67.2	34.09	4	34.12	34.13	63.2	16,996	0.37%
2021/07/20	7.1	34.63	20	34.56	34.56	-12.9	16,353	-0.08%
2021/07/19	3	35.04	0	0.00	35.14	3	16,195	0.02%
2021/07/16	0	0.00	26.4	35.04	35.12	-26.4	16,301	-0.16%
2021/07/15	2	34.64	1.7	34.92	34.98	0.3	16,244	0.00%
2021/07/14	13	34.43	0	0.00	34.48	13	16,238	0.08%
2021/07/13	14	34.93	0	0.00	34.85	14	16,009	0.09%
2021/07/12	2.6	35.18	0	0.00	35.27	2.6	15,934	0.02%
2021/07/09	7.1	35.47	1	35.45	35.44	6.1	15,733	0.04%
2021/07/08	2.2	35.52	3	35.85	35.80	-0.8	15,796	0.00%
2021/07/07	1.1	35.84	3	35.66	35.61	-1.9	15,802	-0.01%
2021/07/06	3.1	35.91	5	35.92	35.91	-1.9	15,704	-0.01%
2021/07/05	0	0.00	7.1	35.57	35.69	-7.1	15,631	-0.05%
2021/07/02	2	35.17	5.1	35.14	35.20	-3.1	15,550	-0.02%
2021/07/01	8	35.00	7	35.19	35.00	1	15,473	0.01%
2021/06/30	0.6	34.97	15.1	34.97	35.00	-14.5	15,037	-0.10%
2021/06/29	15.1	34.80	4	34.87	34.80	11.1	15,029	0.07%
2021/06/28	4.5	35.00	23	34.92	35.10	-18.5	15,068	-0.12%
2021/06/25	4	34.83	2	34.82	34.74	2	15,000	0.01%
2021/06/24	0	0.00	6.2	34.59	34.66	-6.2	15,045	-0.04%
2021/06/23	5.4	34.40	2	34.48	34.45	3.4	15,186	0.02%
2021/06/22	6	34.66	3	34.56	34.43	3	15,168	0.02%
2021/06/21	2	34.73	11.1	34.59	34.55	-9.1	15,124	-0.06%
2021/06/18	1.1	34.90	3	34.91	34.91	-2	15,026	-0.01%
2021/06/17	2	34.74	2	34.81	34.90	0	15,116	0.00%
2021/06/16	5	34.72	10	34.78	34.78	-5	15,232	-0.03%
2021/06/15	1.3	34.64	33.8	34.59	34.65	-32.5	15,274	-0.21%
2021/06/11	3	34.59	0	0.00	34.55	3	15,354	0.02%
2021/06/10	5	34.42	0	0.00	34.60	5	15,462	0.03%
2021/06/09	15.3	34.48	0	0.00	34.45	15.3	15,529	0.10%
2021/06/08	3	34.61	5	34.76	34.65	-2	15,624	-0.01%
2021/06/07	47	34.69	0.2	34.77	34.72	46.8	15,739	0.30%
2021/06/04	9.1	34.76	0	0.00	34.77	9.1	15,681	0.06%
2021/06/03	3.4	34.97	31	34.95	34.95	-27.7	15,696	-0.18%
2021/06/02	20	34.94	6	35.12	34.96	14	15,809	0.09%
2021/06/01	3	34.89	21	35.02	35.06	-18	15,858	-0.11%
2021/05/31	2	34.66	6.2	34.71	34.75	-4.1	15,721	-0.03%
2021/05/28	6.2	34.43	4	34.50	34.55	2.2	15,754	0.01%
2021/05/27	1.8	34.18	2	34.21	34.28	-0.2	15,767	0.00%
2021/05/26	3	34.33	1.3	34.31	34.32	1.7	15,811	0.01%
2021/05/25	5	34.28	2	34.32	34.34	3	15,861	0.02%
2021/05/24	2	33.76	11.5	34.05	34.05	-9.5	15,943	-0.06%
2021/05/21	55	33.85	9	34.19	34.00	46	15,870	0.29%
2021/05/20	19.1	33.88	0	0.00	33.86	19.1	15,950	0.12%
2021/05/19	6	33.99	49	34.07	34.10	-43	15,867	-0.27%
2021/05/18	8	33.55	10	33.78	34.01	-2	15,921	-0.01%
2021/05/17	63.5	32.66	16	32.61	32.75	47.5	15,879	0.30%
2021/05/14	40	33.70	7	33.65	33.65	33	14,792	0.22%
2021/05/13	13	33.21	16	33.09	33.40	-3	14,460	-0.02%
2021/05/12	37.7	33.61	41.6	33.46	33.50	-3.9	13,679	-0.03%
2021/05/11	7.3	34.94	13	34.58	34.70	-5.8	12,332	-0.05%
2021/05/10	1	35.80	1	35.86	35.88	0	11,676	0.00%
2021/05/06	5	35.40	5	35.52	35.30	0	11,877	0.00%
2021/05/05	3	35.42	3	35.50	35.35	0	11,916	0.00%
2021/05/04	11.1	35.47	0	0.00	35.30	11.1	11,516	0.10%
2021/05/03	4	35.98	3	36.01	35.91	1	11,089	0.01%
2021/04/29	1	35.90	15	36.00	36.12	-14	11,039	-0.13%
2021/04/28	7	35.93	5	35.95	35.98	2	11,127	0.02%
2021/04/27	0	0.00	9	35.97	35.98	-9	11,379	-0.08%
2021/04/26	2	35.80	4	35.90	35.99	-2	11,527	-0.02%
2021/04/23	2	35.25	28	35.25	35.30	-26	11,671	-0.22%
2021/04/22	3.1	35.80	3	35.79	35.40	0.1	11,800	0.00%
2021/04/21	2	35.43	7	35.41	35.53	-5	12,099	-0.04%
2021/04/20	7	35.38	0	0.00	35.33	7	12,400	0.06%
2021/04/19	4	35.12	0	0.00	35.20	4	12,466	0.03%
2021/04/16	0	0.00	2	34.73	34.94	-2	12,623	-0.02%
2021/04/15	6	34.36	11	34.48	34.50	-5	12,665	-0.04%
2021/04/14	12	34.14	2.8	34.31	34.35	9.2	13,099	0.07%
2021/04/13	2.2	34.70	0	0.00	34.47	2.2	13,191	0.02%
2021/04/12	1	34.68	0	0.00	34.69	1	13,479	0.01%
2021/04/09	7.2	34.70	2	34.67	34.70	5.2	13,634	0.04%
2021/04/08	1	34.72	6.1	34.70	34.75	-5.1	13,861	-0.04%
2021/04/07	1	34.70	0	0.00	34.71	1	13,924	0.01%
2021/04/06	7	34.76	0	0.00	34.74	7	13,991	0.05%
2021/04/01	22	34.59	0	0.00	34.61	22	14,051	0.16%
2021/03/31	3	34.79	4.4	34.79	34.63	-1.4	14,126	-0.01%
2021/03/30	1	34.49	1.7	34.38	34.60	-0.7	13,963	0.00%
2021/03/29	3	34.10	2	34.05	34.34	1	14,041	0.01%
2021/03/26	5	33.77	1	33.80	33.80	4	14,091	0.03%
2021/03/25	14	33.58	6	33.61	33.66	8	14,089	0.06%
2021/03/24	2.3	33.59	60	33.66	33.65	-57.7	14,064	-0.41%
2021/03/23	3.1	33.66	0	0.00	33.66	3.1	14,047	0.02%
2021/03/22	2.1	33.49	1	33.60	33.60	1.1	14,115	0.01%
2021/03/19	3	33.38	8	33.49	33.60	-5	14,304	-0.03%
2021/03/18	21	33.42	19	33.47	33.53	2	14,273	0.01%
2021/03/17	2	32.99	102	32.95	32.95	-100	14,394	-0.69%	大賣/
2021/03/16	0	0.00	12	32.99	32.99	-12	14,595	-0.08%
2021/03/15	1.1	32.69	9	32.70	32.74	-7.9	14,896	-0.05%
2021/03/12	4.1	32.38	4	32.41	32.43	0.1	15,119	0.00%
2021/03/11	0	0.00	7	32.23	32.33	-7	15,393	-0.05%
2021/03/10	0	0.00	4	32.14	32.10	-4	15,574	-0.03%
2021/03/09	5	31.87	3	31.96	32.00	2	15,641	0.01%
2021/03/08	14	31.95	0	0.00	32.00	14	15,766	0.09%
2021/03/05	6.2	31.61	6.2	31.65	31.80	0	15,693	0.00%
2021/03/04	9	31.81	3	31.81	31.80	6	15,709	0.04%
2021/03/03	7	31.85	2	31.83	31.93	5	15,785	0.03%
2021/03/02	5.2	32.03	1.2	32.03	31.90	4	15,732	0.03%
2021/02/26	13.6	31.92	4	31.88	31.90	9.6	15,774	0.06%
2021/02/25	5	31.98	2	32.00	32.01	3	15,760	0.02%
2021/02/24	15.1	31.95	6	31.97	31.80	9.1	15,763	0.06%
2021/02/23	3	31.58	3.4	31.71	31.80	-0.4	15,634	0.00%
2021/02/22	2	31.45	10	31.47	31.50	-8	15,506	-0.05%
2021/02/19	0.5	31.00	0.4	31.00	31.12	0.1	15,365	0.00%
2021/02/18	3	31.10	5.3	31.03	31.13	-2.3	15,500	-0.01%
2021/02/17	7	30.92	12	30.97	31.00	-5	15,543	-0.03%
2021/02/05	0.5	30.59	0	0.00	30.55	0.5	15,356	0.00%
2021/02/03	1	30.52	0.3	30.53	30.51	0.7	15,563	0.00%
2021/02/02	1	30.53	0	0.00	30.50	1	15,854	0.01%
2021/02/01	4.1	30.07	0	0.00	30.25	4.1	16,075	0.03%
2021/01/29	3	30.34	1.3	30.72	30.26	1.7	16,246	0.01%
2021/01/28	17	30.69	7	30.69	30.72	10	16,201	0.06%
2021/01/27	0	0.00	25.5	30.98	30.95	-25.5	16,259	-0.16%
2021/01/26	5.2	30.79	6	30.63	30.68	-0.8	16,164	0.00%
2021/01/25	4	30.55	13	30.76	30.83	-9	16,491	-0.05%
2021/01/22	3	30.50	10	30.43	30.53	-7	16,841	-0.04%
2021/01/21	5	30.33	12	30.30	30.30	-7	17,518	-0.04%
2021/01/20	7	30.40	29	30.44	30.25	-22	19,146	-0.11%
2021/01/19	3	30.72	34	30.69	30.74	-31	19,403	-0.16%
2021/01/18	5	30.47	22.5	30.50	30.61	-17.5	19,634	-0.09%
2021/01/15	2	30.96	7	30.93	30.79	-5	19,548	-0.03%
2021/01/14	2	30.95	10	30.95	30.92	-8	19,520	-0.04%
2021/01/13	7	30.62	1.5	30.63	30.69	5.5	19,429	0.03%
2021/01/12	4	30.37	1	30.35	30.35	3	19,254	0.02%
2021/01/11	2	30.50	3	30.65	30.61	-1	19,281	-0.01%
2021/01/08	5	30.37	1	30.37	30.46	4	19,283	0.02%
2021/01/07	4	30.18	48	30.16	30.22	-44	19,236	-0.23%
2021/01/06	6	29.95	6	29.96	30.00	0	18,861	0.00%
2021/01/05	3.1	29.98	13	30.01	30.02	-9.9	18,702	-0.05%
2021/01/04	7	29.87	3	29.88	29.94	4	18,639	0.02%
2020/12/31	20	29.77	8	29.93	29.95	12	18,552	0.06%
2020/12/30	4	29.66	1	29.69	29.78	3	18,338	0.02%
2020/12/29	3	29.66	10	29.69	29.67	-7	18,326	-0.04%
2020/12/28	0	0.00	24	29.69	29.75	-24	18,329	-0.13%
2020/12/25	7	29.52	1	29.51	29.51	6	18,165	0.03%
2020/12/24	8	29.48	1	29.47	29.48	7	18,085	0.04%
2020/12/23	2	29.38	4	29.36	29.42	-2	18,156	-0.01%
2020/12/22	22	29.46	11	29.53	29.43	11	18,606	0.06%
2020/12/21	9	29.48	0.1	29.60	29.60	8.9	19,258	0.05%
2020/12/18	2	29.61	7	29.62	29.61	-5	19,328	-0.03%
2020/12/17	2	29.61	0	0.00	29.66	2	19,561	0.01%
2020/12/16	0	0.00	2	29.63	29.80	-2	19,561	-0.01%
2020/12/15	18	29.59	3	29.66	29.51	15	19,488	0.08%
2020/12/14	3	29.82	0	0.00	29.82	3	19,302	0.02%
2020/12/11	4.3	29.77	36	29.88	29.81	-31.7	19,359	-0.16%
2020/12/10	7	29.96	6	30.01	29.94	1	19,265	0.01%
2020/12/09	6	30.13	30.5	30.05	30.14	-24.5	19,097	-0.13%
2020/12/08	1	29.90	17.1	29.89	29.90	-16.1	18,695	-0.09%
2020/12/07	4	29.72	0	0.00	29.85	4	18,414	0.02%
2020/12/04	0	0.00	25	29.63	29.68	-25	18,251	-0.14%
2020/12/03	1	29.44	18	29.47	29.45	-17	18,137	-0.09%
2020/12/02	2.2	29.45	8	29.43	29.44	-5.8	18,138	-0.03%
2020/12/01	5.5	29.34	5	29.29	29.35	0.5	18,131	0.00%
2020/11/30	13	29.41	12	29.41	29.35	1	18,213	0.01%
2020/11/27	3	29.27	0	0.00	29.32	3	18,098	0.02%
2020/11/26	3	29.13	3	29.13	29.15	0	18,010	0.00%
2020/11/25	1.2	29.12	0	29.17	29.01	1.2	18,006	0.01%
2020/11/24	12.1	29.11	0.5	29.15	29.11	11.5	17,904	0.06%
2020/11/23	4	29.09	21	29.04	29.14	-17	17,841	-0.10%
2020/11/20	3	28.83	0	0.00	28.88	3	17,893	0.02%
2020/11/19	2	28.88	10	28.87	28.86	-8	18,118	-0.04%
2020/11/18	0	0.00	15	28.85	28.90	-15	18,250	-0.08%
2020/11/17	16.2	28.84	100	28.81	28.81	-83.8	18,455	-0.45%
2020/11/16	26	28.77	30	28.80	28.80	-4	19,178	-0.02%
2020/11/13	2	28.42	11	28.51	28.53	-9	18,963	-0.05%
2020/11/12	1	28.36	5	28.49	28.40	-4	18,920	-0.02%
2020/11/11	0	0.00	55	28.50	28.50	-55	18,920	-0.29%
2020/11/10	25	28.29	16	28.33	28.29	9	18,893	0.05%
2020/11/09	6	28.40	19.3	28.40	28.40	-13.3	18,592	-0.07%
2020/11/06	9	28.16	2	28.24	28.19	7	18,420	0.04%
2020/11/05	6	28.13	5	28.11	28.12	1	18,259	0.01%
2020/11/04	26.2	27.97	0	0.00	28.05	26.2	18,240	0.14%
2020/11/03	5	27.93	0	0.00	28.01	5	18,058	0.03%
2020/11/02	18	27.66	1	27.65	27.72	17	17,951	0.09%
2020/10/30	24.2	27.86	1	27.88	27.80	23.2	17,737	0.13%
2020/10/29	16.6	27.94	4	27.85	27.98	12.6	17,214	0.07%
2020/10/28	140.6	28.27	21	28.38	28.19	119.6	16,451	0.73%	大買/鉅額交易
2020/10/27	73.3	29.64	39	29.67	29.69	34.3	14,985	0.23%
2020/10/26	7	29.70	1.1	29.70	29.69	5.9	14,571	0.04%
2020/10/23	4	29.59	6	29.60	29.63	-2	14,243	-0.01%
2020/10/22	21	29.55	1	29.55	29.59	20	14,252	0.14%
2020/10/21	18	29.59	0	0.00	29.59	18	14,117	0.13%
2020/10/20	36	29.61	0	0.00	29.64	36	13,965	0.26%
2020/10/19	2	29.63	6	29.68	29.64	-4	14,347	-0.03%
2020/10/16	25	29.58	4	29.60	29.56	21	14,557	0.14%
2020/10/15	12.1	29.64	0	0.00	29.69	12.1	14,581	0.08%
2020/10/14	5	29.75	0	0.00	29.74	5	14,485	0.03%
2020/10/13	4.1	29.66	21	29.64	29.71	-16.9	14,504	-0.12%
2020/10/12	13	29.77	0	0.00	29.74	13	14,442	0.09%
2020/10/08	0	0.00	1.6	29.75	29.76	-1.6	14,174	-0.01%
2020/10/07	2.2	29.66	2	29.65	29.65	0.2	14,166	0.00%
2020/10/06	7	29.66	0	0.00	29.68	7	14,217	0.05%
2020/10/05	11	29.44	0	0.00	29.45	11	14,385	0.08%
2020/09/30	2	29.48	4	29.49	29.48	-2	14,532	-0.01%
2020/09/29	20	29.52	0	0.00	29.40	20	15,005	0.13%
2020/09/28	1	29.34	4	29.30	29.38	-3	15,348	-0.02%
2020/09/25	34	29.00	7	28.94	28.90	27	15,839	0.17%
2020/09/24	63.2	29.15	0	0.00	29.06	63.2	15,657	0.40%
2020/09/23	8	29.66	0	0.00	29.70	8	15,278	0.05%
2020/09/22	33.2	29.77	7	29.90	29.80	26.2	15,424	0.17%
2020/09/21	1	30.09	3	30.12	30.03	-2	15,180	-0.01%
2020/09/18	7	30.12	0	0.00	30.20	7	15,272	0.05%
2020/09/17	2	30.25	5	30.21	30.23	-3	15,304	-0.02%
2020/09/16	2	30.19	1	30.19	30.25	1	15,278	0.01%
2020/09/15	1	30.08	16	30.14	30.10	-15	15,251	-0.10%
2020/09/14	2	29.87	0.6	30.03	29.98	1.4	15,378	0.01%
2020/09/11	35	29.76	0	0.00	29.75	35	15,516	0.23%
2020/09/10	3	29.87	2	29.90	29.85	1	15,677	0.01%
2020/09/09	14	29.64	13	29.64	29.85	1	15,903	0.01%
2020/09/08	109	29.89	0	0.00	29.97	109	15,932	0.68%	大買/鉅額交易
2020/09/07	9	29.96	0	0.00	29.96	9	16,173	0.06%
2020/09/04	52	29.92	40	30.04	30.09	12	16,345	0.07%
2020/09/03	0	0.00	3	30.22	30.25	-3	16,346	-0.02%
2020/09/02	1	30.12	0	0.00	30.14	1	16,374	0.01%
2020/09/01	2	30.04	0	0.00	30.06	2	16,665	0.01%
2020/08/31	17	30.20	0	0.00	30.16	17	16,971	0.10%
2020/08/28	12	30.19	0	0.00	30.24	12	17,226	0.07%
2020/08/27	1	30.42	2	30.48	30.33	-1	17,715	-0.01%
2020/08/26	8	30.33	12	30.30	30.43	-4	17,808	-0.02%
2020/08/25	3	30.43	0	0.00	30.44	3	17,900	0.02%
2020/08/24	18	30.05	50	30.08	30.14	-32	17,717	-0.18%
2020/08/21	43	29.93	2	30.00	30.11	41	17,747	0.23%
2020/08/20	47	29.85	8	29.85	29.79	39	17,584	0.22%
2020/08/19	2.2	30.89	2	31.07	30.77	0.2	17,106	0.00%
2020/08/18	13	30.88	2.3	30.89	30.90	10.7	17,222	0.06%
2020/08/17	12	30.91	3	30.96	30.96	9	17,405	0.05%
2020/08/14	0	0.00	12.3	30.53	30.63	-12.3	17,515	-0.07%
2020/08/13	20	30.32	1.2	30.35	30.32	18.8	17,551	0.11%
2020/08/12	3.1	30.24	21	30.34	30.22	-17.9	17,670	-0.10%
2020/08/11	0.1	30.48	2	30.55	30.35	-1.9	17,800	-0.01%
2020/08/10	2	30.60	41	30.70	30.60	-39	17,852	-0.22%
2020/08/07	3	30.69	8	30.66	30.65	-5	17,963	-0.03%
2020/08/06	8	30.73	0	0.00	30.70	8	18,123	0.04%
2020/08/05	3	30.40	4	30.55	30.62	-1	18,150	-0.01%
2020/08/04	2	30.02	1	30.02	30.17	1	18,066	0.01%
2020/08/03	6	30.03	0	0.00	30.01	6	18,203	0.03%
2020/07/31	0	0.00	14	30.11	30.24	-14	18,362	-0.08%
2020/07/30	1	29.76	0	0.00	29.99	1	18,199	0.01%
2020/07/29	3	29.76	5	29.60	29.62	-2	18,290	-0.01%
2020/07/28	9	29.87	25	29.72	29.46	-16	18,589	-0.09%
2020/07/27	41	29.82	22	29.87	29.84	19	18,958	0.10%
2020/07/24	1	29.97	18	29.98	29.85	-17	19,177	-0.09%
2020/07/23	0	0.00	7	30.17	30.17	-7	19,226	-0.04%
2020/07/22	0	0.00	21	29.96	29.97	-21	19,001	-0.11%
2020/07/21	25	29.83	24	29.84	29.84	1	18,618	0.01%
2020/07/20	0	0.00	39	29.49	29.55	-39	18,471	-0.21%
2020/07/17	19	29.65	38	29.67	29.59	-19	18,517	-0.10%
2020/07/16	0	0.00	1	29.62	29.63	-1	18,912	-0.01%
2020/07/15	2	29.56	19	29.70	29.53	-17	19,020	-0.09%
2020/07/14	1	29.60	4	29.61	29.58	-3	19,474	-0.02%
2020/07/13	1	29.65	2	29.67	29.65	-1	19,664	-0.01%
2020/07/10	3	29.64	13	29.67	29.52	-10	20,111	-0.05%
2020/07/09	3	29.84	17	29.91	29.74	-14	20,149	-0.07%
2020/07/08	0	0.00	37	29.70	29.72	-37	20,104	-0.18%
2020/07/07	2	29.67	99	29.87	29.43	-97	19,758	-0.49%
2020/07/06	3	29.68	60	29.73	29.83	-57	19,831	-0.29%
2020/07/03	1	29.33	6	29.31	29.33	-5	19,848	-0.03%
2020/07/02	1	29.00	7.3	29.01	29.09	-6.3	19,919	-0.03%
2020/07/01	5	28.85	10	28.87	28.79	-5	19,835	-0.03%
2020/06/30	2	28.56	1	28.54	28.56	1	19,720	0.01%
2020/06/29	10	28.49	35	28.47	28.51	-25	19,944	-0.13%
2020/06/24	6	28.55	2.1	28.56	28.54	3.9	20,125	0.02%
2020/06/23	2	28.47	15	28.50	28.54	-13	20,752	-0.06%
2020/06/22	0.1	28.55	1	28.47	28.48	-0.9	21,173	0.00%
2020/06/19	2	28.60	2	28.63	28.56	0	21,935	0.00%
2020/06/18	0	0.00	6.8	28.51	28.55	-6.8	22,217	-0.03%
2020/06/17	2	28.44	3	28.41	28.46	-1	22,778	0.00%
2020/06/16	0	0.00	2	28.39	28.45	-2	23,966	-0.01%
2020/06/15	7	28.35	4	28.27	28.13	3	25,896	0.01%
2020/06/12	6	28.07	18	28.12	28.29	-12	26,870	-0.04%
2020/06/11	12.2	28.46	17	28.54	28.43	-4.9	28,066	-0.02%
2020/06/10	5	28.85	1	28.86	28.86	4	29,208	0.01%
2020/06/09	7	28.88	13.5	28.89	28.84	-6.5	31,585	-0.02%
2020/06/08	1	28.84	4	28.86	28.88	-3	33,932	-0.01%
2020/06/05	1	28.75	70	28.79	28.80	-69	34,209	-0.20%
2020/06/04	25	28.62	32	28.61	28.67	-7	34,954	-0.02%
2020/06/03	25	28.45	75	28.48	28.48	-50	36,194	-0.14%
2020/06/02	3	28.17	20	28.20	28.17	-17	36,074	-0.05%
2020/06/01	8	28.00	9	28.04	28.05	-1	36,099	0.00%
2020/05/29	3	27.82	0	0.00	27.86	3	36,125	0.01%
2020/05/28	10	27.95	213	27.82	27.90	-203	36,417	-0.56%	大賣/鉅額交易
2020/05/27	5	27.85	14	27.89	27.85	-9	36,930	-0.02%
2020/05/26	2	27.77	12.1	27.77	27.82	-10.1	37,686	-0.03%
2020/05/25	5	27.39	0	0.00	27.50	5	37,769	0.01%
2020/05/22	15.2	27.50	6	27.60	27.45	9.2	37,724	0.02%
2020/05/21	2	27.69	4	27.64	27.63	-2	37,673	-0.01%
2020/05/20	0	0.00	25	27.51	27.48	-25	37,414	-0.07%
2020/05/19	4	27.40	7	27.42	27.43	-3	37,371	-0.01%
2020/05/18	13	27.25	0	0.00	27.25	13	37,373	0.03%
2020/05/15	63	27.44	4	27.44	27.43	59	37,286	0.16%
2020/05/14	13	27.57	0	0.00	27.48	13	37,309	0.03%
2020/05/13	0	0.00	8	27.76	27.75	-8	37,221	-0.02%
2020/05/12	16	27.57	0	0.00	27.55	16	37,202	0.04%
2020/05/11	1	27.66	11	27.68	27.66	-10	37,225	-0.03%
2020/05/08	0	0.00	2	27.57	27.50	-2	37,125	-0.01%
2020/05/07	2	27.46	83	27.41	27.40	-81	37,179	-0.22%
2020/05/06	6	27.28	3	27.32	27.32	3	37,098	0.01%
2020/05/05	10	27.29	36	27.18	27.33	-26	37,146	-0.07%
2020/05/04	36.2	26.93	22	26.88	27.09	14.2	37,105	0.04%
2020/04/30	27	27.28	49.5	27.41	27.46	-22.5	36,925	-0.06%
2020/04/29	15	27.04	20	27.05	27.07	-5	37,079	-0.01%
2020/04/28	11	26.86	13	26.94	26.91	-2	37,392	-0.01%
2020/04/27	4	26.77	20	26.66	26.79	-16	39,171	-0.04%
2020/04/24	6	26.33	2	26.29	26.33	4	38,889	0.01%
2020/04/23	14	26.36	5	26.38	26.34	9	38,981	0.02%
2020/04/22	24	25.94	13	25.84	26.23	11	38,900	0.03%
2020/04/21	19	26.15	4	26.45	26.10	15	38,703	0.04%
2020/04/20	4	26.53	5	26.46	26.60	-1	38,276	0.00%
2020/04/17	50	26.65	60	26.59	26.50	-10	38,143	-0.03%
2020/04/16	12.1	26.37	24	26.42	26.44	-11.9	37,641	-0.03%
2020/04/15	25	26.38	28.1	26.37	26.47	-3.1	37,489	-0.01%
2020/04/14	9	25.90	14	25.91	26.05	-5	37,155	-0.01%
2020/04/13	4	25.70	2	25.73	25.68	2	37,244	0.01%
2020/04/10	0	0.00	29	25.71	25.73	-29	37,181	-0.08%
2020/04/09	20	25.77	6	25.93	25.65	14	37,221	0.04%
2020/04/08	16	25.45	29	25.51	25.77	-13	36,867	-0.04%
2020/04/07	10	25.21	48.1	25.20	25.22	-38.1	36,353	-0.10%
2020/04/06	6	24.70	11	24.80	24.84	-5	36,110	-0.01%
2020/04/01	3	24.48	3	24.52	24.52	0	35,797	0.00%
2020/03/31	13.2	24.56	0	0.00	24.49	13.2	35,582	0.04%
2020/03/30	22.2	24.15	15	24.08	24.32	7.2	35,350	0.02%
2020/03/27	16	24.60	50	24.65	24.35	-34	35,016	-0.10%
2020/03/26	13	24.10	46	24.17	24.26	-33	34,321	-0.10%
2020/03/25	64.3	24.19	38	24.24	24.09	26.3	33,888	0.08%
2020/03/24	25.4	23.36	32	23.29	23.38	-6.7	33,068	-0.02%
2020/03/23	107	22.48	37	22.53	22.49	70	32,600	0.21%	大買/
2020/03/20	86.2	22.95	22	23.14	23.28	64.2	31,861	0.20%
2020/03/19	160	22.18	62	22.29	21.85	98	30,566	0.32%	大買/
2020/03/18	86.2	23.55	1	23.63	23.29	85.2	28,445	0.30%
2020/03/17	146.1	23.74	1	23.79	23.67	145.1	27,264	0.53%	大買/鉅額交易
2020/03/16	126	24.76	4	24.71	24.41	122	25,639	0.48%	大買/鉅額交易
2020/03/13	193.6	24.35	29	24.44	25.29	164.6	24,153	0.68%	大買/鉅額交易
2020/03/12	235	26.09	55	25.91	25.93	180	21,637	0.83%	大買/鉅額交易
2020/03/11	44	27.12	2	27.27	26.97	42	19,241	0.22%
2020/03/10	76	26.87	6	26.85	27.25	70	18,794	0.37%
2020/03/09	132	27.30	0	0.00	27.25	132	17,707	0.75%	大買/鉅額交易
2020/03/06	29	27.82	1	27.83	27.88	28	16,214	0.17%
2020/03/05	6	28.05	0	0.00	28.10	6	16,065	0.04%
2020/03/04	2	27.75	0	0.00	27.86	2	16,235	0.01%
2020/03/03	12	27.99	0	0.00	27.93	12	15,926	0.08%
2020/03/02	48.2	27.51	5	27.58	27.75	43.2	15,541	0.28%
2020/02/27	100	28.02	11	27.88	27.90	89	14,821	0.60%
2020/02/26	34	28.41	3	28.50	28.30	31	13,985	0.22%
2020/02/25	6	28.51	3	28.52	28.67	3	13,480	0.02%
2020/02/24	27	28.67	0	0.00	28.70	27	13,484	0.20%
2020/02/21	5	28.88	2	28.88	28.90	3	13,361	0.02%
2020/02/20	1	28.88	1	29.00	28.93	0	13,388	0.00%
2020/02/19	0	0.00	12	28.96	28.96	-12	13,416	-0.09%
2020/02/18	31	28.75	500	28.80	28.80	-469	13,342	-3.52%	大賣/鉅額交易
2020/02/17	506	28.82	11	28.80	28.80	495	13,204	3.75%	大買/鉅額交易
2020/02/14	9	28.75	10	28.80	28.79	-1	13,043	-0.01%
2020/02/13	6	28.68	2	28.69	28.64	4	12,980	0.03%
2020/02/12	14	28.50	5	28.52	28.56	9	13,444	0.07%
2020/02/11	3	28.29	0	0.00	28.34	3	13,351	0.02%
2020/02/10	10	28.01	14	27.97	28.14	-4	13,445	-0.03%
2020/02/07	16	28.25	4	28.26	28.23	12	13,453	0.09%
2020/02/06	5	28.26	4	28.37	28.44	1	13,474	0.01%
2020/02/05	1	28.08	3	28.10	28.08	-2	13,426	-0.01%
2020/02/04	4	27.91	10.4	28.11	28.12	-6.4	13,381	-0.05%
2020/02/03	49	27.20	5	27.28	27.74	44	13,397	0.33%
2020/01/31	40	27.87	5	27.89	27.92	35	12,821	0.27%
2020/01/30	124.1	27.69	10	27.93	27.70	114.1	12,492	0.91%	大買/鉅額交易
2020/01/20	0	0.00	1	29.20	29.19	-1	10,664	-0.01%
2020/01/17	5	29.13	13	29.16	29.16	-8	10,913	-0.07%
2020/01/16	10	29.10	13	29.10	29.10	-3	11,189	-0.03%
2020/01/14	0	0.00	9	29.01	29.02	-9	13,051	-0.07%
2020/01/13	0	0.00	2	28.75	28.84	-2	13,473	-0.01%
2020/01/10	12	28.71	0	0.00	28.69	12	13,569	0.09%
2020/01/09	0	0.00	3	28.76	28.70	-3	13,606	-0.02%
2020/01/08	11	28.47	4	28.54	28.50	7	13,583	0.05%
2020/01/07	35.5	28.74	28	28.67	28.69	7.5	13,478	0.06%
2020/01/06	13	29.00	0	0.00	28.96	13	13,221	0.10%
2020/01/03	1	29.30	5	29.14	29.18	-4	13,373	-0.03%
2019/12/31	7	28.98	9	28.93	28.97	-2	13,889	-0.01%
2019/12/30	5	28.99	9.3	28.99	29.00	-4.3	13,762	-0.03%
2019/12/27	2	28.90	4	28.91	28.90	-2	13,551	-0.01%
2019/12/26	1	28.84	0	0.00	28.86	1	13,505	0.01%
2019/12/25	0	0.00	6	28.87	28.83	-6	13,511	-0.04%
2019/12/24	7	28.74	0	0.00	28.74	7	13,535	0.05%
2019/12/23	2	28.67	0.1	28.77	28.72	1.9	13,547	0.01%
2019/12/19	63	28.74	0	0.00	28.69	63	13,545	0.47%
2019/12/18	5	28.80	6	28.77	28.77	-1	13,651	-0.01%
2019/12/17	2	28.65	1	28.71	28.71	1	13,549	0.01%
2019/12/16	9	28.55	8	28.50	28.57	1	13,469	0.01%
2019/12/13	0	0.00	10.3	28.38	28.37	-10.3	13,377	-0.08%
2019/12/12	2	28.28	5	28.33	28.31	-3	13,384	-0.02%
2019/12/11	0	0.00	1	28.20	28.21	-1	13,328	-0.01%
2019/12/10	1	28.21	0	0.00	28.14	1	13,446	0.01%
2019/12/09	6	28.21	4	28.20	28.21	2	13,528	0.01%
2019/12/06	6	28.14	13	28.10	28.13	-7	13,516	-0.05%
2019/12/05	6	28.02	23	28.02	28.03	-17	13,450	-0.13%
2019/12/04	1	27.87	0	0.00	27.88	1	13,511	0.01%
2019/12/03	0	0.00	1	27.93	27.92	-1	13,692	-0.01%
2019/12/02	30	27.63	2	27.67	27.65	28	13,797	0.20%
2019/11/29	14	27.85	42	27.81	27.75	-28	13,635	-0.21%
2019/11/28	5.7	28.02	4	28.01	28.03	1.7	13,452	0.01%
2019/11/27	2	28.03	2	28.04	28.04	0	13,666	0.00%
2019/11/25	0.1	28.04	0	0.00	27.99	0.1	13,586	0.00%
2019/11/22	7.1	28.00	0	0.00	28.01	7.1	13,516	0.05%
2019/11/21	23	27.94	0	0.00	28.00	23	13,703	0.17%
2019/11/20	13	28.08	22	28.11	28.09	-9	13,558	-0.07%
2019/11/19	1.2	28.07	0	0.00	28.14	1.2	13,536	0.01%
2019/11/18	15.7	28.00	4	28.04	28.05	11.7	13,457	0.09%
2019/11/15	17	27.90	2	27.91	27.88	15	13,347	0.11%
2019/11/14	16	27.81	0	0.00	27.83	16	13,300	0.12%
2019/11/13	15	27.73	1	27.80	27.79	14	13,284	0.11%
2019/11/12	11	27.71	4	27.71	27.74	7	13,309	0.05%
2019/11/11	33	27.54	0	0.00	27.50	33	13,273	0.25%
2019/11/08	1	27.80	5	27.87	27.88	-4	12,640	-0.03%
2019/11/07	9	27.79	18	27.78	27.80	-9	12,608	-0.07%
2019/11/06	13	27.94	0	0.00	27.93	13	12,524	0.10%
2019/11/05	41	27.99	8	28.00	28.03	33	12,445	0.27%
2019/11/04	6	27.80	4	27.75	27.84	2	12,571	0.02%
2019/11/01	29	27.53	27	27.61	27.63	2	12,668	0.02%
2019/10/31	12	27.65	0	0.00	27.58	12	12,802	0.09%
2019/10/30	6	27.61	0	0.00	27.65	6	12,593	0.05%
2019/10/29	10	27.70	0	0.00	27.62	10	12,476	0.08%
2019/10/28	4	27.69	0	0.00	27.70	4	12,149	0.03%
2019/10/25	11	27.65	0	0.00	27.60	11	11,944	0.09%
2019/10/24	4	27.60	5	27.61	27.65	-1	11,625	-0.01%
2019/10/23	84	27.50	27	27.56	27.54	57	11,355	0.50%
2019/10/22	60	29.02	26	29.03	29.03	34	9,885	0.34%
2019/10/21	47	28.94	7	28.94	28.95	40	9,478	0.42%
2019/10/18	16	28.81	3	28.84	28.82	13	8,991	0.14%
2019/10/17	0	0.00	12	28.62	28.70	-12	8,831	-0.14%
2019/10/16	1	28.47	0	0.00	28.51	1	8,735	0.01%
2019/10/15	7	28.48	0	0.00	28.45	7	8,666	0.08%
2019/10/14	13	28.55	14	28.57	28.52	-1	8,593	-0.01%
2019/10/09	24	28.31	0	0.00	28.28	24	8,581	0.28%
2019/10/08	33	28.45	0	0.00	28.44	33	8,493	0.39%
2019/10/07	47	28.44	7	28.45	28.42	40	8,511	0.47%
2019/10/04	1	28.12	1	28.10	28.14	0	7,917	0.00%
2019/10/03	4	28.05	0	0.00	28.12	4	7,926	0.05%
2019/10/02	1	28.11	0	0.00	28.17	1	7,930	0.01%
2019/10/01	10	28.13	10	28.18	28.18	0	8,004	0.00%
2019/09/27	0	0.00	6	27.99	27.88	-6	7,986	-0.08%
2019/09/26	0	0.00	100	28.28	28.15	-100	7,928	-1.26%
2019/09/25	0	0.00	34	28.19	28.20	-34	7,983	-0.43%
2019/09/24	2	28.30	0	0.00	28.33	2	8,100	0.02%
2019/09/23	6	28.10	0.3	28.13	28.12	5.7	8,000	0.07%
2019/09/18	0	0.00	3	28.04	28.05	-3	7,862	-0.04%
2019/09/16	3	27.95	1	27.95	27.94	2	7,809	0.03%
2019/09/12	0	0.00	2	27.94	27.92	-2	7,861	-0.03%
2019/09/10	2	27.77	8	27.77	27.74	-6	7,725	-0.08%
2019/09/09	0	0.00	9	27.86	27.77	-9	7,727	-0.12%
2019/09/06	0	0.00	8	27.87	27.83	-8	7,701	-0.10%
2019/09/05	3	27.70	7	27.73	27.71	-4	7,572	-0.05%
2019/09/04	20	27.50	5	27.50	27.54	15	7,409	0.20%
2019/09/03	8	27.40	1	27.41	27.40	7	7,314	0.10%
2019/09/02	1	27.43	31	27.39	27.44	-30	7,237	-0.41%
2019/08/30	1	27.30	1	27.32	27.25	0	7,220	0.00%
2019/08/29	1	26.99	0	0.00	27.00	1	7,036	0.01%
2019/08/28	10	26.98	6	26.99	26.97	4	7,116	0.06%
2019/08/27	5	26.91	1	26.97	26.96	4	7,234	0.06%
2019/08/26	11	26.81	1	26.79	26.88	10	7,350	0.14%
2019/08/23	1	27.07	0	0.00	27.02	1	7,298	0.01%
2019/08/22	3	27.00	2	27.06	27.02	1	7,477	0.01%
2019/08/21	1	27.10	0	0.00	27.05	1	7,546	0.01%
2019/08/20	2	27.05	1.5	27.08	27.07	0.5	7,787	0.01%
2019/08/19	0	0.00	2	27.08	27.03	-2	8,017	-0.02%
2019/08/16	2	26.94	0	0.00	26.95	2	8,497	0.02%
2019/08/15	8	26.77	29	26.54	26.82	-21	8,632	-0.24%
2019/08/12	3	26.76	2	26.80	26.90	1	9,379	0.01%
2019/08/08	8	26.53	0	0.00	26.56	8	9,580	0.08%
2019/08/07	4	26.46	0	0.00	26.43	4	9,640	0.04%
2019/08/06	11	26.23	1	26.43	26.52	10	9,836	0.10%
2019/08/05	11	26.65	0	0.00	26.60	11	9,910	0.11%
2019/08/02	9	26.86	0	0.00	26.85	9	9,881	0.09%
2019/08/01	7	27.09	0	0.00	27.10	7	9,867	0.07%
2019/07/31	1	27.16	0	0.00	27.20	1	9,844	0.01%
2019/07/30	1	27.32	2	27.28	27.29	-1	9,832	-0.01%
2019/07/26	0	0.00	5	27.40	27.40	-5	10,002	-0.05%
2019/07/25	1	27.37	14	27.38	27.47	-13	9,973	-0.13%
2019/07/24	12	27.30	0	0.00	27.28	12	9,839	0.12%
2019/07/23	0.1	27.26	6	27.22	27.24	-5.9	9,743	-0.06%
2019/07/22	13	27.11	0	0.00	27.11	13	9,640	0.13%
2019/07/19	5	27.10	0	0.00	27.06	5	9,632	0.05%
2019/07/17	3	27.14	0	0.00	27.14	3	9,614	0.03%
2019/07/16	2	27.25	15	27.26	27.26	-13	9,616	-0.14%
2019/07/15	2	27.17	0	0.00	27.21	2	9,580	0.02%
2019/07/12	0	0.00	17	27.24	27.16	-17	9,519	-0.18%
2019/07/11	0	0.00	6	27.10	27.11	-6	9,417	-0.06%
2019/07/10	1	26.91	1	26.91	26.95	0	9,359	0.00%
2019/07/09	2	26.87	0	0.00	26.87	2	9,354	0.02%
2019/07/08	3	26.95	2	26.93	26.96	1	9,386	0.01%
2019/07/05	0	0.00	7	26.99	26.99	-7	9,410	-0.07%
2019/07/04	0	0.00	8	26.97	26.93	-8	9,405	-0.09%
2019/07/03	6	26.81	4	26.85	26.78	2	9,587	0.02%
2019/07/01	1	26.92	15	26.93	26.95	-14	9,701	-0.14%
2019/06/27	2	26.61	0	0.00	26.61	2	9,642	0.02%
2019/06/26	2	26.42	0	0.00	26.43	2	9,628	0.02%
2019/06/25	3	26.47	2	26.55	26.47	1	9,602	0.01%
2019/06/24	1	26.51	1	26.61	26.60	0	9,553	0.00%
2019/06/21	1	26.65	14	26.68	26.52	-13	9,504	-0.14%
2019/06/20	0	0.00	1	26.63	26.61	-1	9,474	-0.01%
2019/06/19	0	0.00	6.2	26.40	26.47	-6.2	9,490	-0.07%
2019/06/12	0	0.00	3	26.01	26.10	-3	9,561	-0.03%
2019/06/11	2	26.03	0	0.00	26.04	2	9,520	0.02%
2019/06/10	23	25.94	10	25.89	25.99	13	9,429	0.14%
2019/06/06	19	25.68	0	0.00	25.69	19	9,425	0.20%
2019/06/05	19	25.82	3	25.99	25.81	16	9,293	0.17%
2019/06/04	17	25.78	0	0.00	25.76	17	9,308	0.18%
2019/06/03	3	25.63	1	25.78	25.84	2	9,261	0.02%
2019/05/31	1	25.68	20	25.75	25.94	-19	9,166	-0.21%
2019/05/30	11	25.53	1	25.59	25.58	10	9,109	0.11%
2019/05/29	8	25.32	0	0.00	25.39	8	9,105	0.09%
2019/05/28	2	25.43	0	0.00	25.50	2	9,002	0.02%
2019/05/27	13	25.36	0	0.00	25.45	13	9,012	0.14%
2019/05/24	12	25.43	3	25.51	25.44	9	8,978	0.10%
2019/05/23	34	25.46	0	0.00	25.44	34	8,938	0.38%
2019/05/22	12	25.79	6	25.83	25.79	6	8,554	0.07%
2019/05/21	13	25.70	4	25.75	25.76	9	8,558	0.11%
2019/05/20	15.3	25.66	1	25.65	25.70	14.3	8,317	0.17%
2019/05/17	11	25.84	3	26.02	25.70	8	8,142	0.10%
2019/05/16	6	25.98	0	0.00	25.92	6	7,872	0.08%
2019/05/15	3	26.14	0	0.00	26.18	3	7,697	0.04%
2019/05/14	13	25.87	1	25.82	26.07	12	7,656	0.16%
2019/05/13	9	26.30	0	0.00	26.09	9	7,409	0.12%
2019/05/10	5	26.51	0	0.00	26.55	5	7,083	0.07%
2019/05/09	5	26.80	0	0.00	26.74	5	6,862	0.07%
2019/05/08	1	26.94	0	0.00	27.20	1	6,628	0.02%
2019/05/07	0	0.00	1	27.23	27.26	-1	6,768	-0.01%
2019/05/06	14	27.17	1	27.16	27.08	13	6,968	0.19%
2019/04/30	4	27.21	0	0.00	27.35	4	6,847	0.06%
2019/04/29	6	27.47	0	0.00	27.35	6	6,855	0.09%
2019/04/26	0	0.00	1	27.50	27.52	-1	6,893	-0.01%
2019/04/24	0	0.00	2	27.55	27.57	-2	6,904	-0.03%
2019/04/23	0	0.00	9	27.41	27.36	-9	6,843	-0.13%
2019/04/18	2	27.39	31	27.14	27.14	-29	6,739	-0.43%
2019/04/17	0.1	27.44	11	27.42	27.44	-10.9	6,701	-0.16%
2019/04/16	1	27.25	1	27.16	27.25	0	6,569	0.00%
2019/04/15	3	26.99	10	26.91	26.99	-7	6,395	-0.11%
2019/04/12	9	26.74	2	26.77	26.76	7	6,639	0.11%
2019/04/11	2	26.98	4	26.99	26.89	-2	6,849	-0.03%
2019/04/10	75	26.95	0	0.00	26.97	75	6,895	1.09%
2019/04/09	1	27.03	6	27.01	27.02	-5	6,835	-0.07%
2019/04/08	4	26.96	2	26.93	26.93	2	6,633	0.03%
2019/04/03	33	26.73	0	0.00	26.73	33	6,721	0.49%
2019/04/02	12	26.59	3	26.58	26.58	9	6,770	0.13%
2019/04/01	5	26.54	5.1	26.58	26.51	-0.1	6,747	0.00%
2019/03/29	0	0.00	3	26.40	26.40	-3	6,645	-0.05%
2019/03/26	0	0.00	7	26.29	26.25	-7	6,586	-0.11%
2019/03/21	1	26.38	2	26.35	26.37	-1	6,637	-0.02%
2019/03/20	2	26.19	0	0.00	26.20	2	6,477	0.03%
2019/03/19	1	26.22	9	26.23	26.22	-8	6,474	-0.12%
2019/03/18	3	26.08	3	26.03	26.13	0	6,282	0.00%
2019/03/14	1	25.91	0	0.00	25.91	1	6,297	0.02%
2019/03/13	11	25.99	1	25.99	25.98	10	6,393	0.16%
2019/03/12	30	26.02	11	26.05	26.01	19	6,406	0.30%
2019/03/11	1	25.80	12	25.87	25.89	-11	6,398	-0.17%
2019/03/08	6	25.84	0	0.00	25.84	6	6,486	0.09%
2019/03/07	0	0.00	11	26.02	25.98	-11	6,446	-0.17%
2019/03/06	0	0.00	13	26.05	26.08	-13	6,448	-0.20%
2019/03/05	0	0.00	4	26.02	26.00	-4	6,424	-0.06%
2019/03/04	13	25.98	5.1	26.05	26.12	7.9	6,359	0.12%
2019/02/27	4	25.94	10	26.01	25.96	-6	6,190	-0.10%
2019/02/26	0	0.00	6	26.25	26.18	-6	6,134	-0.10%
2019/02/25	2	26.10	2	26.10	26.13	0	6,036	0.00%
2019/02/22	2	25.90	3	25.86	25.90	-1	5,846	-0.02%
2019/02/21	4	25.82	0	0.00	25.84	4	5,647	0.07%
2019/02/20	0	0.00	3	25.67	25.74	-3	5,522	-0.05%
2019/02/19	3	25.51	0	0.00	25.52	3	5,357	0.06%
2019/02/15	1	25.57	6	25.48	25.39	-5	5,279	-0.09%
2019/02/14	4	25.47	0	0.00	25.43	4	5,240	0.08%
2019/02/13	0	0.00	5	25.30	25.42	-5	5,182	-0.10%
2019/02/12	10	25.26	1	25.20	25.26	9	5,100	0.18%
2019/02/11	0	0.00	1	25.10	24.99	-1	4,965	-0.02%
2019/01/28	0	0.00	6	25.09	25.01	-6	4,903	-0.12%
2019/01/25	0	0.00	13	24.74	24.90	-13	4,787	-0.27%
2019/01/21	2	24.52	0	0.00	24.51	2	4,849	0.04%
2019/01/17	0	0.00	1	24.27	24.26	-1	5,280	-0.02%
2019/01/16	3	24.26	4	24.20	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	1	24.17	24.13	-1	6,020	-0.02%
2019/01/09	0	0.00	1	24.04	24.05	-1	6,401	-0.02%
2019/01/08	0	0.00	2	23.75	23.79	-2	6,461	-0.03%
2019/01/04	16	23.27	0	0.00	23.40	16	7,051	0.23%
2019/01/03	17	23.70	0	0.00	23.59	17	7,909	0.21%
2019/01/02	4	23.87	0	0.00	23.83	4	8,005	0.05%
2018/12/26	2	23.92	0	0.00	23.72	2	8,759	0.02%
2018/12/25	16	23.92	0	0.00	23.97	16	8,686	0.18%
2018/12/21	1	24.00	0	0.00	24.14	1	8,473	0.01%
2018/12/18	2	24.08	0	0.00	24.03	2	8,463	0.02%
2018/12/14	1	24.31	0	0.00	24.31	1	8,178	0.01%
2018/12/13	0	0.00	1	24.39	24.39	-1	8,152	-0.01%
2018/12/12	1	24.29	10	24.28	24.32	-9	8,220	-0.11%
2018/12/10	3	24.09	0	0.00	24.07	3	8,351	0.04%
2018/12/07	5	24.25	2	24.24	24.28	3	8,234	0.04%
2018/12/06	14	24.20	6	24.17	24.19	8	8,290	0.10%
2018/12/05	0	0.00	2	24.60	24.60	-2	8,209	-0.02%
2018/12/04	6	24.88	0	0.00	24.82	6	8,447	0.07%
2018/12/03	1	24.81	4	24.81	24.89	-3	8,500	-0.04%
2018/11/29	5.6	24.37	0	0.00	24.38	5.6	8,342	0.07%
2018/11/27	1	24.11	0	0.00	24.10	1	8,278	0.01%
2018/11/26	1	24.03	0	0.00	24.11	1	8,272	0.01%
2018/11/22	3	24.00	0	0.00	23.98	3	8,224	0.04%
2018/11/21	1	24.05	0	0.00	24.14	1	8,179	0.01%
2018/11/16	0	0.00	2	24.29	24.29	-2	8,055	-0.02%
2018/11/15	0	0.00	6	24.16	24.22	-6	8,043	-0.07%
2018/11/13	12	23.84	0	0.00	24.12	12	8,005	0.15%
2018/11/12	1	24.20	0	0.00	24.18	1	7,914	0.01%
2018/11/09	2	24.16	27	24.18	24.21	-25	7,901	-0.32%
2018/11/08	10	24.35	4	24.41	24.37	6	7,862	0.08%
2018/11/07	1	24.19	15	24.20	24.21	-14	7,823	-0.18%
2018/11/06	3	24.09	1	24.08	24.08	2	7,809	0.03%
2018/11/05	3	24.16	0	0.00	24.18	3	7,756	0.04%
2018/11/02	22	24.18	0	0.00	24.18	22	7,715	0.29%
2018/11/01	8	24.07	1	24.06	24.08	7	7,680	0.09%
2018/10/31	13	23.73	6	23.68	23.78	7	7,620	0.09%
2018/10/30	4	23.34	0	0.00	23.42	4	7,572	0.05%
2018/10/29	13	23.36	1	23.30	23.34	12	7,528	0.16%
2018/10/26	20	23.51	0	0.00	23.43	20	7,385	0.27%
2018/10/25	23	23.57	5	23.62	23.59	18	7,185	0.25%
2018/10/24	7	24.09	0	0.00	24.12	7	6,901	0.10%
2018/10/23	21	24.12	0	0.00	24.13	21	6,812	0.31%
2018/10/22	0	0.00	11	25.78	25.81	-11	6,360	-0.17%
2018/10/19	0	0.00	3	25.39	25.55	-3	6,251	-0.05%
2018/10/18	1	25.49	0	0.00	25.54	1	6,234	0.02%
2018/10/17	6	25.63	0	0.00	25.51	6	6,223	0.10%
2018/10/16	3	25.27	2	25.35	25.39	1	6,122	0.02%
2018/10/15	4	25.21	2	25.18	25.18	2	5,996	0.03%
2018/10/12	20	24.95	12	24.67	25.26	8	5,746	0.14%
2018/10/11	46	24.92	0	0.00	24.91	46	5,427	0.85%
2018/10/09	4	26.25	0	0.00	26.34	4	4,295	0.09%
2018/10/08	8	26.41	0	0.00	26.70	8	3,944	0.20%
2018/10/05	14	26.49	0	0.00	26.43	14	3,543	0.40%
2018/10/04	4	26.75	0	0.00	26.78	4	3,174	0.13%
2018/10/02	1	27.20	0	0.00	27.20	1	2,889	0.03%
2018/10/01	1	27.37	0	0.00	27.32	1	2,885	0.03%
2018/09/17	0	0.00	1	27.45	27.46	-1	3,338	-0.03%
2018/09/14	11	27.14	0	0.00	27.40	11	3,392	0.32%
2018/09/13	1	26.85	3	26.92	26.92	-2	3,354	-0.06%
2018/09/12	3	26.66	0	0.00	26.74	3	3,327	0.09%
2018/09/10	1	26.76	2	27.20	26.67	-1	3,260	-0.03%
2018/09/07	2	27.19	0	0.00	27.19	2	3,011	0.07%
2018/09/06	0	0.00	2	27.40	27.45	-2	2,903	-0.07%
2018/09/03	2	27.81	0	0.00	27.63	2	2,927	0.07%
2018/08/31	1	27.65	0	0.00	27.78	1	2,999	0.03%
2018/08/30	6	27.72	1	27.69	27.70	5	3,069	0.16%
2018/08/28	3	27.48	0	0.00	27.56	3	3,165	0.09%
2018/08/22	1	27.30	0	0.00	27.29	1	3,407	0.03%
2018/08/15	1	27.11	0	0.00	27.10	1	3,502	0.03%
2018/08/13	1	27.30	1	27.11	27.18	0	3,566	0.00%
2018/08/07	10	27.44	0	0.00	27.45	10	3,745	0.27%
2018/08/02	0	0.00	1	27.00	27.00	-1	3,725	-0.03%
2018/08/01	1	27.25	3	27.26	27.28	-2	3,656	-0.05%
2018/07/31	2	27.06	1	27.19	27.19	1	3,629	0.03%
2018/07/30	0	0.00	4	26.88	27.04	-4	3,552	-0.11%
2018/07/27	0	0.00	43	26.86	26.89	-43	3,450	-1.25%
2018/07/26	0	0.00	1	26.58	26.59	-1	3,256	-0.03%
2018/07/25	6	26.47	0	0.00	26.47	6	3,187	0.19%
2018/07/24	1	26.38	0	0.00	26.42	1	3,117	0.03%
2018/07/23	0	0.00	1	26.24	26.23	-1	3,099	-0.03%
2018/07/18	0	0.00	1	26.17	26.21	-1	3,264	-0.03%
2018/07/12	0	0.00	1	25.59	25.61	-1	3,133	-0.03%
2018/07/11	1	25.43	0	0.00	25.51	1	3,160	0.03%
2018/07/06	1	25.24	0	0.00	25.30	1	3,128	0.03%
2018/07/05	1	25.35	0	0.00	25.31	1	3,045	0.03%
2018/07/04	4	25.53	0	0.00	25.53	4	2,944	0.14%
2018/07/03	2	25.63	0	0.00	25.50	2	2,932	0.07%
2018/07/02	2	25.75	0	0.00	25.61	2	2,896	0.07%
2018/06/28	3	25.41	0	0.00	25.40	3	2,842	0.11%
2018/06/26	2	25.59	0	0.00	25.65	2	2,696	0.07%
2018/06/22	1	25.90	0	0.00	26.00	1	2,434	0.04%
2018/06/14	0	0.00	1	26.40	26.39	-1	2,326	-0.04%
2018/06/05	0	0.00	0.8	26.61	26.61	-0.8	2,104	-0.04%
2018/06/04	0	0.00	2	26.61	26.62	-2	2,096	-0.10%
2018/06/01	1	26.44	1	26.41	26.40	0	2,066	0.00%
2018/05/28	0	0.00	33	26.35	26.39	-33	1,806	-1.83%
2018/05/25	30	26.41	30	26.40	26.33	0	1,789	0.00%
2018/05/23	0	0.00	13	26.40	26.40	-13	1,853	-0.70%
2018/05/17	0	0.00	5	26.10	26.06	-5	1,792	-0.28%
2018/05/15	0	0.00	2	25.78	25.78	-2	1,691	-0.12%
2018/05/07	1	25.27	0	0.00	25.30	1	1,950	0.05%
2018/04/26	4	25.22	0	0.00	25.23	4	2,349	0.17%
2018/04/19	1	25.78	0	0.00	25.86	1	2,459	0.04%
2018/04/18	0	0.00	2	25.69	25.68	-2	2,513	-0.08%
2018/04/16	2	25.83	4	25.88	25.98	-2	2,506	-0.08%
2018/04/12	3	26.04	0	0.00	26.00	3	2,575	0.12%
2018/04/02	1	26.05	0	0.00	26.02	1	2,730	0.04%
2018/03/31	2	25.99	0	0.00	25.95	2	2,747	0.07%
2018/03/28	1	25.95	0	0.00	25.93	1	2,740	0.04%
2018/03/23	3	25.78	0	0.00	25.82	3	2,712	0.11%
2018/03/22	2	26.21	1	26.25	26.14	1	2,676	0.04%
2018/03/21	1	26.15	0	0.00	26.17	1	2,665	0.04%
2018/03/20	1	26.08	0	0.00	26.13	1	2,668	0.04%
2018/03/12	3	26.03	1	26.10	26.10	2	2,802	0.07%
2018/03/07	0	0.00	2	25.86	25.70	-2	3,051	-0.07%
2018/03/06	0	0.00	2	25.77	25.76	-2	3,072	-0.07%
2018/03/05	0	0.00	1	25.77	25.63	-1	3,118	-0.03%
2018/03/02	0	0.00	2	25.73	25.76	-2	3,122	-0.06%
2018/02/21	2	25.42	0	0.00	25.72	2	3,099	0.06%
2018/02/09	3	24.70	3	25.13	25.50	0	3,102	0.00%
2018/02/08	10	25.41	0	0.00	25.50	10	3,072	0.33%
2018/02/07	2	25.44	0	0.00	25.43	2	3,121	0.06%
2018/02/06	1	24.56	1	24.89	24.99	0	3,135	0.00%
2018/02/02	0	0.00	1	26.34	26.34	-1	3,104	-0.03%
2018/01/30	8	26.50	1	26.42	26.41	7	3,101	0.23%
2018/01/29	0	0.00	1	26.76	26.80	-1	3,093	-0.03%
2018/01/26	0	0.00	1	26.45	26.54	-1	2,996	-0.03%
2018/01/25	10	26.48	3	26.40	26.45	7	2,973	0.24%
2018/01/24	9	26.30	0	0.00	26.32	9	2,899	0.31%
2018/01/23	0	0.00	10	26.35	26.20	-10	2,797	-0.36%
2018/01/22	1	26.22	0	0.00	26.25	1	2,888	0.03%
2018/01/19	2	25.98	1	26.00	26.00	1	2,838	0.04%
2018/01/18	2	26.08	0	0.00	26.02	2	2,819	0.07%
2018/01/16	1	25.79	0	0.00	25.80	1	2,680	0.04%
2018/01/12	0	0.00	20	25.50	25.54	-20	2,650	-0.75%
2018/01/10	10	25.50	0	0.00	25.37	10	2,578	0.39%
2018/01/09	0	0.00	10	25.57	25.50	-10	2,572	-0.39%
2018/01/05	0	0.00	4	25.44	25.44	-4	2,548	-0.16%
2018/01/03	1	25.30	0	0.00	25.31	1	2,543	0.04%