元大高股息 (0056)-凱基-竹科券商分點個股進出

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
36.48
漲跌
▼0.06
漲幅
-0.16%
成交量
38,977張
產業
上市
3447人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/12/17	176.9	36.51	8.1	36.51	36.48	168.8	36,041	0.47%	大買/鉅額交易
2024/12/16	125	36.70	203	36.61	36.54	-78	35,845	-0.22%	大買/大賣/
2024/12/13	200.6	36.82	1	36.76	36.88	199.6	35,158	0.57%	大買/鉅額交易
2024/12/12	23.7	37.05	5.7	37.10	37.02	17.9	34,683	0.05%
2024/12/11	127.9	36.92	2	36.89	36.91	125.9	34,701	0.36%	大買/鉅額交易
2024/12/10	34.6	37.12	3	37.13	37.05	31.6	34,453	0.09%
2024/12/09	56.7	37.26	3	37.25	37.30	53.7	34,541	0.16%
2024/12/06	86.5	37.36	2.7	37.35	37.30	83.8	34,545	0.24%
2024/12/05	10.1	37.20	54	37.24	37.21	-43.9	34,446	-0.13%
2024/12/04	53.8	37.03	16	37.06	37.09	37.8	34,574	0.11%
2024/12/03	74.3	37.19	15	37.20	37.05	59.3	35,545	0.17%
2024/12/02	30.4	36.88	35.2	36.95	37.02	-4.8	35,261	-0.01%
2024/11/29	50.8	36.22	57.2	36.43	36.60	-6.4	35,078	-0.02%
2024/11/28	114.6	36.47	2	36.42	36.50	112.6	34,705	0.32%	大買/鉅額交易
2024/11/27	262.1	36.93	15	36.75	36.71	247.1	33,867	0.73%	大買/鉅額交易
2024/11/26	39.6	37.21	22	37.39	37.31	17.6	32,482	0.05%
2024/11/25	21.2	37.60	14.6	37.62	37.48	6.6	32,293	0.02%
2024/11/22	10	37.40	11	37.35	37.33	-1	32,291	0.00%
2024/11/21	100.2	37.01	0	0.00	37.10	100.2	32,283	0.31%
2024/11/20	33.3	37.19	27	37.10	37.10	6.3	32,075	0.02%
2024/11/19	16.8	37.05	5	37.17	37.25	11.8	31,902	0.04%
2024/11/18	81	37.02	16.5	37.09	37.00	64.5	31,696	0.20%
2024/11/15	37.4	37.14	4.3	37.16	37.14	33.1	31,188	0.11%
2024/11/14	127.5	37.11	8.3	37.14	37.08	119.2	31,246	0.38%	大買/鉅額交易
2024/11/13	67.7	37.40	22	37.52	37.49	45.7	30,369	0.15%
2024/11/12	214.7	37.62	15	37.52	37.52	199.7	29,998	0.67%	大買/鉅額交易
2024/11/11	45.9	38.00	21.2	37.94	38.08	24.7	29,138	0.08%
2024/11/08	52.2	38.24	34	38.21	38.13	18.2	28,899	0.06%
2024/11/07	71.2	38.08	165	38.05	38.16	-93.9	28,964	-0.32%	大賣/
2024/11/06	12.3	37.84	28.3	37.83	37.79	-16.1	28,982	-0.06%
2024/11/05	130.1	37.50	0	0.00	37.68	130.1	29,104	0.45%	大買/鉅額交易
2024/11/04	34.1	37.35	15	37.40	37.48	19.1	30,076	0.06%
2024/11/01	63.1	36.93	7	36.88	37.34	56.1	31,838	0.18%
2024/10/30	61	37.47	19	37.60	37.42	42	31,978	0.13%
2024/10/29	203.8	37.48	0	0.00	37.49	203.8	31,775	0.64%	大買/鉅額交易
2024/10/28	23.7	37.93	114	37.90	37.94	-90.3	30,990	-0.29%	大賣/
2024/10/25	19.6	37.96	0.9	37.98	37.97	18.7	31,363	0.06%
2024/10/24	137.2	37.82	5.3	37.78	37.81	131.9	32,058	0.41%	大買/鉅額交易
2024/10/23	92.6	38.07	20	38.17	38.01	72.6	32,708	0.22%
2024/10/22	46.7	38.14	14	38.18	38.16	32.7	32,661	0.10%
2024/10/21	29.4	38.14	39	38.17	38.09	-9.6	33,633	-0.03%
2024/10/18	44.5	38.13	14.3	38.07	38.06	30.1	34,340	0.09%
2024/10/17	143.7	38.04	8	38.05	38.12	135.7	34,334	0.40%	大買/鉅額交易
2024/10/16	224.6	38.92	52.1	38.95	39.02	172.5	34,050	0.51%	大買/鉅額交易
2024/10/15	96.3	38.99	48.8	39.02	39.10	47.5	33,632	0.14%
2024/10/14	144	38.62	30.2	38.67	38.70	113.9	34,111	0.33%	大買/鉅額交易
2024/10/11	18.3	38.62	0.6	38.66	38.60	17.6	34,137	0.05%
2024/10/09	71.5	38.48	0	0.00	38.43	71.5	33,980	0.21%
2024/10/08	95.2	38.28	3	38.33	38.43	92.2	33,813	0.27%
2024/10/07	59.3	38.57	6.6	38.57	38.64	52.8	33,414	0.16%
2024/10/04	229.1	38.34	2	38.61	38.35	227.1	33,221	0.68%	大買/鉅額交易
2024/10/01	143.5	38.57	1	38.60	38.57	142.5	32,581	0.44%	大買/鉅額交易
2024/09/30	99.8	38.78	14.2	38.81	38.66	85.7	32,043	0.27%
2024/09/27	12.2	38.98	22	38.98	39.01	-9.8	31,992	-0.03%
2024/09/26	58.8	38.88	8.1	38.88	38.75	50.7	32,850	0.15%
2024/09/25	22.1	38.70	11.7	38.67	38.73	10.4	33,646	0.03%
2024/09/24	7.4	38.08	7	38.12	38.24	0.4	33,709	0.00%
2024/09/23	15.4	38.25	10	38.25	38.25	5.4	33,817	0.02%
2024/09/20	9.3	38.24	5.2	38.25	38.15	4.1	34,146	0.01%
2024/09/19	8.8	37.86	21.1	37.83	37.97	-12.2	34,336	-0.04%
2024/09/18	75.1	37.71	0	0.00	37.72	75.1	34,587	0.22%
2024/09/16	37.1	37.87	0.5	37.89	37.98	36.6	34,423	0.11%
2024/09/13	15.4	37.84	0	0.00	37.82	15.4	34,476	0.04%
2024/09/12	14.8	37.76	22	37.59	37.77	-7.2	34,624	-0.02%
2024/09/11	35.8	37.18	2	37.24	37.15	33.8	34,675	0.10%
2024/09/10	64.2	37.31	7	37.24	37.18	57.2	34,657	0.16%
2024/09/09	70.1	37.25	17	37.37	37.66	53.1	34,280	0.16%
2024/09/06	6.4	37.56	7.4	37.89	37.87	-1	34,090	0.00%
2024/09/05	48.3	37.65	9.2	37.80	37.63	39.1	33,990	0.11%
2024/09/04	219.8	37.71	33	37.58	37.59	186.8	33,957	0.55%	大買/鉅額交易
2024/09/03	33.3	39.01	2.2	39.03	38.98	31.1	32,915	0.09%
2024/09/02	22.3	39.10	12.2	39.12	39.06	10.1	33,026	0.03%
2024/08/30	19.5	39.09	36.2	39.13	39.06	-16.8	33,193	-0.05%
2024/08/29	17.3	38.83	24.1	38.99	39.01	-6.8	33,286	-0.02%
2024/08/28	27	38.84	22	38.98	38.99	5	33,323	0.02%
2024/08/27	38.4	38.79	0	0.00	38.87	38.4	33,520	0.11%
2024/08/26	12.5	38.98	25.4	39.04	39.02	-12.9	33,677	-0.04%
2024/08/23	16.8	38.36	11.1	38.49	38.61	5.7	33,641	0.02%
2024/08/22	12.6	38.61	17	38.60	38.58	-4.4	33,645	-0.01%
2024/08/21	27	38.69	0.3	38.80	38.66	26.6	34,132	0.08%
2024/08/20	2.1	38.94	6.7	39.00	38.91	-4.7	34,163	-0.01%
2024/08/19	12	38.84	15.7	38.93	38.83	-3.7	34,359	-0.01%
2024/08/16	22.4	38.76	22.2	38.75	38.82	0.1	34,635	0.00%
2024/08/15	34.1	38.42	24	38.50	38.17	10.1	34,293	0.03%
2024/08/14	24.5	38.35	6.1	38.37	38.36	18.4	34,342	0.05%
2024/08/13	12	37.93	11.5	38.03	37.98	0.5	34,322	0.00%
2024/08/12	174.3	37.89	27	37.88	37.88	147.3	34,454	0.43%	大買/鉅額交易
2024/08/09	26.4	37.48	18.7	37.35	37.35	7.7	34,528	0.02%
2024/08/08	62.3	36.62	21.9	36.65	36.77	40.4	34,402	0.12%
2024/08/07	38.3	36.58	16.6	36.81	36.99	21.7	34,260	0.06%
2024/08/06	127.2	35.50	81.2	35.66	35.81	46	33,982	0.14%	大買/
2024/08/05	273.5	35.58	120.8	35.25	35.11	152.7	32,829	0.47%	大買/大賣/鉅額交易
2024/08/02	103.4	38.18	33.3	38.28	38.00	70.2	30,893	0.23%	大買/
2024/08/01	40.5	38.92	13.4	38.97	39.15	27	30,172	0.09%
2024/07/31	70.2	38.26	43	38.23	38.37	27.2	30,161	0.09%
2024/07/30	126.2	38.04	40	37.82	38.37	86.2	29,935	0.29%	大買/
2024/07/29	116	38.62	37	38.70	38.42	79	29,326	0.27%	大買/
2024/07/26	141.9	38.62	71.5	38.57	38.82	70.4	28,488	0.25%	大買/
2024/07/23	97.5	39.42	15.4	39.42	39.47	82.1	27,170	0.30%
2024/07/22	88.2	39.00	96.3	38.92	39.04	-8	26,876	-0.03%
2024/07/19	113.2	39.89	26	39.93	39.81	87.2	25,911	0.34%	大買/
2024/07/18	82.7	40.37	45.6	40.31	40.40	37.1	25,163	0.15%
2024/07/17	74.7	41.11	14	41.17	41.00	60.7	24,503	0.25%
2024/07/16	175.3	41.29	12.3	41.31	41.30	163	24,409	0.67%	大買/鉅額交易
2024/07/15	73.4	42.28	33	42.42	42.37	40.4	25,086	0.16%
2024/07/12	28.5	42.39	6.1	42.36	42.39	22.3	24,909	0.09%
2024/07/11	49	42.56	9	42.63	42.65	40	25,598	0.16%
2024/07/10	27.1	42.23	23	42.26	42.34	4.1	27,066	0.02%
2024/07/09	41	42.20	38	42.06	42.09	3	27,738	0.01%
2024/07/08	59	42.08	36.5	41.95	42.14	22.5	27,493	0.08%
2024/07/05	100.4	41.92	22.4	41.90	41.94	78	27,341	0.29%
2024/07/04	13.2	41.72	4.1	41.72	41.88	9.2	27,085	0.03%
2024/07/03	6.2	41.32	8	41.35	41.42	-1.8	26,816	-0.01%
2024/07/02	70.5	41.04	3	41.00	41.10	67.5	26,714	0.25%
2024/07/01	68	41.34	8	41.35	41.35	60.1	25,929	0.23%
2024/06/28	7	41.15	4	41.12	41.12	3	25,162	0.01%
2024/06/27	21.1	40.91	0	0.00	40.91	21.1	25,197	0.08%
2024/06/26	24	41.33	8.7	41.49	41.20	15.3	25,105	0.06%
2024/06/25	10	41.00	13	41.06	41.30	-3.1	24,778	-0.01%
2024/06/24	33.9	41.45	19.5	41.52	41.41	14.4	24,604	0.06%
2024/06/21	13	41.77	12.3	41.85	41.90	0.7	24,658	0.00%
2024/06/20	15.9	41.79	7	41.81	41.95	8.9	24,702	0.04%
2024/06/19	18.3	41.38	18.2	41.44	41.52	0.1	24,861	0.00%
2024/06/18	20.2	40.87	36.6	40.88	40.96	-16.4	24,809	-0.07%
2024/06/17	20.1	40.73	7.1	40.65	40.79	13	25,013	0.05%
2024/06/14	6.8	40.52	19.2	40.50	40.55	-12.4	25,218	-0.05%
2024/06/13	1.2	40.41	5.6	40.31	40.42	-4.3	25,502	-0.02%
2024/06/12	12.4	39.95	11.6	39.96	39.97	0.8	25,595	0.00%
2024/06/11	46.4	39.92	86.3	39.96	39.95	-39.9	25,805	-0.15%
2024/06/07	25.1	40.00	36.4	40.04	40.01	-11.3	25,867	-0.04%
2024/06/06	23.9	40.03	9	40.03	40.05	14.9	26,073	0.06%
2024/06/05	38.4	39.87	7.5	40.08	39.86	30.9	26,194	0.12%
2024/06/04	31.6	40.06	4	40.02	40.01	27.6	26,673	0.10%
2024/06/03	29.6	40.29	22.9	40.18	40.32	6.7	26,970	0.02%
2024/05/31	25.2	40.10	22	40.05	39.93	3.2	27,267	0.01%
2024/05/30	56.3	40.17	27	40.08	40.03	29.3	27,391	0.11%
2024/05/29	20.3	40.64	9.5	40.65	40.59	10.8	27,695	0.04%
2024/05/28	41.9	40.82	4	40.83	40.81	37.9	27,722	0.14%
2024/05/27	11.1	40.70	43.8	40.68	40.74	-32.7	27,745	-0.12%
2024/05/24	13.3	39.98	26.5	40.06	40.10	-13.2	27,490	-0.05%
2024/05/23	11	40.00	39.1	40.04	40.01	-28.1	27,610	-0.10%
2024/05/22	10	39.99	77.1	39.98	40.04	-67.1	27,763	-0.24%
2024/05/21	7.9	39.49	23.6	39.49	39.50	-15.7	27,717	-0.06%
2024/05/20	10.4	39.60	22	39.62	39.66	-11.6	27,847	-0.04%
2024/05/17	9.4	39.53	13.5	39.50	39.51	-4.1	28,163	-0.01%
2024/05/16	33.3	39.62	31.6	39.61	39.60	1.7	28,312	0.01%
2024/05/15	11.1	39.45	53.4	39.51	39.30	-42.4	28,593	-0.15%
2024/05/14	10.2	39.28	16	39.21	39.26	-5.9	29,207	-0.02%
2024/05/13	9.5	39.04	22.2	39.06	39.04	-12.7	29,257	-0.04%
2024/05/10	28.3	38.90	27	38.88	39.04	1.3	29,446	0.00%
2024/05/09	35.6	38.95	27.1	39.01	38.92	8.6	29,421	0.03%
2024/05/08	27.2	38.96	9	39.03	39.02	18.2	29,501	0.06%
2024/05/07	28.7	38.89	9	38.83	38.97	19.7	29,676	0.07%
2024/05/06	10.3	38.85	14.7	38.78	38.88	-4.4	29,727	-0.01%
2024/05/03	7.6	38.64	12.1	38.67	38.45	-4.5	29,694	-0.02%
2024/05/02	33.6	38.13	9	38.26	38.35	24.6	29,894	0.08%
2024/04/30	12.4	38.33	2.4	38.35	38.32	10	29,995	0.03%
2024/04/29	15.2	38.19	10	38.32	38.34	5.2	30,224	0.02%
2024/04/26	6.1	37.78	18.7	37.77	37.69	-12.6	30,421	-0.04%
2024/04/25	62.5	37.53	16.1	37.51	37.51	46.4	30,629	0.15%
2024/04/24	20	37.65	3.8	37.66	37.85	16.2	31,019	0.05%
2024/04/23	87.8	37.11	9.1	37.16	37.12	78.7	32,830	0.24%
2024/04/22	78.4	37.04	115.2	36.97	36.92	-36.7	34,650	-0.11%	大賣/
2024/04/19	175.2	37.35	77	37.39	37.27	98.2	34,860	0.28%	大買/
2024/04/18	98.8	38.21	10.5	38.09	38.18	88.3	33,506	0.26%
2024/04/17	231.8	38.85	15	38.86	38.94	216.7	32,984	0.66%	大買/鉅額交易
2024/04/16	177.1	38.60	57.5	38.74	38.49	119.6	32,116	0.37%	大買/鉅額交易
2024/04/15	119.4	39.68	9.1	39.64	39.62	110.3	30,685	0.36%	大買/鉅額交易
2024/04/12	101.1	39.97	49	39.99	39.98	52.1	30,281	0.17%	大買/
2024/04/11	29.1	39.92	1.2	40.06	40.09	27.9	30,433	0.09%
2024/04/10	19	40.22	26.8	40.26	40.20	-7.8	30,557	-0.03%
2024/04/09	25.3	39.98	18.5	39.99	39.99	6.8	31,635	0.02%
2024/04/08	38	39.83	24	39.86	39.92	14	31,929	0.04%
2024/04/03	38.5	39.78	1.7	40.02	39.75	36.8	31,830	0.12%
2024/04/02	53.5	39.86	34.3	39.85	39.88	19.2	31,934	0.06%
2024/04/01	11.3	39.71	8.6	39.88	39.59	2.8	32,441	0.01%
2024/03/29	14.4	39.72	14	39.68	39.86	0.4	32,753	0.00%
2024/03/28	62.6	39.68	51.1	39.60	39.74	11.5	32,919	0.03%
2024/03/27	7	39.39	87.8	39.52	39.55	-80.8	33,013	-0.24%
2024/03/26	79.8	39.28	166.6	39.41	39.24	-86.9	33,076	-0.26%	大賣/
2024/03/25	16.7	39.66	97	39.66	39.62	-80.3	33,059	-0.24%
2024/03/22	41.5	39.84	53	39.87	39.80	-11.5	33,201	-0.03%
2024/03/21	6.1	39.82	110.1	39.88	39.93	-103.9	33,133	-0.31%	大賣/鉅額交易
2024/03/20	22.7	39.99	40.6	39.84	39.63	-17.9	33,302	-0.05%
2024/03/19	15.1	39.53	25.3	39.59	39.70	-10.2	33,682	-0.03%
2024/03/18	7.5	39.13	49.3	39.13	39.36	-41.8	34,225	-0.12%
2024/03/15	6.3	38.73	47.9	38.88	39.02	-41.6	34,152	-0.12%
2024/03/14	33.6	38.98	64.4	38.72	38.72	-30.8	33,922	-0.09%
2024/03/13	17.1	39.04	68	39.09	39.08	-50.9	33,830	-0.15%
2024/03/12	13	38.68	73	38.78	38.99	-60	33,698	-0.18%
2024/03/11	19.5	38.50	26.1	38.50	38.43	-6.6	33,783	-0.02%
2024/03/08	16.3	38.52	116	38.76	38.45	-99.7	33,669	-0.30%	大賣/
2024/03/07	30.3	38.65	20	38.68	38.68	10.3	33,152	0.03%
2024/03/06	12.6	38.19	35	38.41	38.53	-22.4	32,892	-0.07%
2024/03/05	43.6	38.09	21	38.04	38.16	22.6	32,576	0.07%
2024/03/04	19.9	38.04	82.1	38.07	38.00	-62.2	32,498	-0.19%
2024/03/01	14.5	37.71	14	37.74	37.74	0.5	32,039	0.00%
2024/02/29	2.8	37.59	0	0.00	37.70	2.8	32,168	0.01%
2024/02/27	47.2	37.52	25.6	37.35	37.51	21.7	32,028	0.07%
2024/02/26	22.2	37.62	29.1	37.64	37.68	-6.9	31,870	-0.02%
2024/02/23	189.7	37.83	68.5	37.82	37.59	121.2	31,783	0.38%	大買/鉅額交易
2024/02/22	35.2	37.60	29.3	37.58	37.65	5.9	32,100	0.02%
2024/02/21	16.5	37.32	21.2	37.31	37.29	-4.7	31,762	-0.01%
2024/02/20	38	37.39	51.2	37.40	37.39	-13.1	31,741	-0.04%
2024/02/19	4.2	37.08	7.3	37.11	37.14	-3	31,436	-0.01%
2024/02/16	13.5	37.09	87.8	37.06	37.07	-74.3	31,677	-0.23%
2024/02/15	15.2	36.79	56.6	36.80	36.86	-41.4	31,353	-0.13%
2024/02/05	19.9	36.38	20.9	36.43	36.45	-1	30,608	0.00%
2024/02/02	16	36.49	29.1	36.50	36.45	-13	30,525	-0.04%
2024/02/01	32	36.26	41.8	36.24	36.30	-9.8	30,337	-0.03%
2024/01/31	17.8	36.20	2.6	36.24	36.20	15.2	30,544	0.05%
2024/01/30	14.6	36.33	15	36.32	36.36	-0.4	30,496	0.00%
2024/01/29	37	36.25	15.1	36.26	36.28	21.9	30,526	0.07%
2024/01/26	64.4	36.13	2.2	36.16	36.07	62.2	30,394	0.20%
2024/01/25	42.1	36.29	25.1	36.34	36.29	17	30,391	0.06%
2024/01/24	4.7	36.31	32.3	36.28	36.23	-27.6	30,277	-0.09%
2024/01/23	8.1	36.17	20.2	36.19	36.20	-12.1	30,812	-0.04%
2024/01/22	36.8	36.07	63	36.07	36.14	-26.2	30,686	-0.09%
2024/01/19	22.9	35.44	26.1	35.54	35.65	-3.1	30,473	-0.01%
2024/01/18	107.1	35.14	13	35.19	35.12	94.1	31,058	0.30%	大買/
2024/01/17	521.2	35.31	23.2	35.23	35.19	498	30,727	1.62%	大買/鉅額交易
2024/01/16	394.7	36.25	3	36.29	36.37	391.7	29,046	1.35%	大買/鉅額交易
2024/01/15	29.3	36.47	39	36.44	36.42	-9.7	27,642	-0.04%
2024/01/12	88.3	36.28	0.1	36.34	36.33	88.2	27,656	0.32%
2024/01/11	51	36.29	23.3	36.31	36.39	27.7	28,953	0.10%
2024/01/10	79.1	36.28	86	36.30	36.24	-6.9	31,275	-0.02%
2024/01/09	58.6	36.56	3	36.76	36.49	55.6	32,297	0.17%
2024/01/08	62.1	36.56	5	36.65	36.57	57.1	32,979	0.17%
2024/01/05	89.2	36.62	6	36.58	36.55	83.2	33,330	0.25%
2024/01/04	42.3	36.61	12	36.59	36.59	30.3	33,253	0.09%
2024/01/03	99.2	36.72	30	36.70	36.68	69.2	33,531	0.21%
2024/01/02	49.3	37.16	55.2	37.09	37.17	-6	32,601	-0.02%
2023/12/29	80.2	37.43	45.3	37.37	37.40	34.9	32,410	0.11%
2023/12/28	30.2	37.39	65.8	37.39	37.33	-35.6	32,806	-0.11%
2023/12/27	15.1	37.35	74.2	37.37	37.42	-59.1	33,456	-0.18%
2023/12/26	13	36.98	23.5	36.90	37.00	-10.5	33,230	-0.03%
2023/12/25	109.8	36.63	48.1	36.64	36.65	61.7	32,781	0.19%	大買/
2023/12/22	54	36.36	19	36.39	36.37	35	32,487	0.11%
2023/12/21	64.6	36.28	16.1	36.23	36.33	48.5	32,461	0.15%
2023/12/20	2	36.40	45.8	36.44	36.57	-43.8	32,376	-0.14%
2023/12/19	24	36.03	20.1	36.04	36.10	3.9	32,120	0.01%
2023/12/18	23.2	36.28	33.3	36.35	36.38	-10.1	32,281	-0.03%
2023/12/15	86.3	36.46	286.9	36.44	36.36	-200.7	32,159	-0.62%	大賣/鉅額交易
2023/12/14	34	36.46	65	36.49	36.55	-31	31,933	-0.10%
2023/12/13	14.2	36.00	78.7	35.95	36.06	-64.6	31,472	-0.21%
2023/12/12	211.1	35.61	215.1	35.64	35.58	-4	30,915	-0.01%	大買/大賣/
2023/12/11	95.5	35.45	135.1	35.48	35.47	-39.6	30,849	-0.13%	大賣/
2023/12/08	8.7	35.49	6	35.44	35.42	2.7	30,809	0.01%
2023/12/07	31.6	35.26	8.4	35.26	35.25	23.2	30,780	0.08%
2023/12/06	42	35.29	18	35.27	35.31	24	31,299	0.08%
2023/12/05	16.4	34.99	3	34.99	35.05	13.4	31,001	0.04%
2023/12/04	6.1	35.25	19	35.24	35.19	-12.9	30,868	-0.04%
2023/12/01	22	35.10	31.4	35.03	35.13	-9.4	30,932	-0.03%
2023/11/30	2.4	35.06	21.1	35.03	35.08	-18.8	30,907	-0.06%
2023/11/29	5.5	35.02	25	35.05	35.09	-19.5	30,961	-0.06%
2023/11/28	30.5	34.87	10.3	34.83	34.90	20.2	30,789	0.07%
2023/11/27	53.2	34.84	2	34.81	34.75	51.2	30,758	0.17%
2023/11/24	12.7	34.96	13.4	34.96	34.94	-0.7	30,597	0.00%
2023/11/23	11.3	34.95	19	34.96	34.97	-7.7	30,643	-0.03%
2023/11/22	26.4	35.04	12.5	35.06	35.05	13.9	30,857	0.04%
2023/11/21	21.3	35.31	58.3	35.25	35.30	-37.1	31,044	-0.12%
2023/11/20	12.2	34.84	14.1	34.82	34.90	-1.9	31,152	-0.01%
2023/11/17	13.2	34.84	9	34.83	34.82	4.2	31,201	0.01%
2023/11/16	47.5	34.79	6	34.94	34.77	41.5	31,282	0.13%
2023/11/15	23.2	34.99	67.1	34.99	34.83	-43.8	31,235	-0.14%
2023/11/14	9.3	34.68	34.3	34.66	34.68	-25	31,232	-0.08%
2023/11/13	22.4	34.59	47.1	34.63	34.54	-24.7	31,300	-0.08%
2023/11/10	50.2	34.39	4	34.39	34.43	46.2	31,543	0.15%
2023/11/09	12.7	34.52	55.4	34.52	34.55	-42.7	31,693	-0.13%
2023/11/08	44.7	34.56	54	34.45	34.54	-9.3	32,047	-0.03%
2023/11/07	6.2	34.18	16	34.15	34.23	-9.8	32,009	-0.03%
2023/11/06	58.9	34.21	20	34.16	34.24	38.9	32,783	0.12%
2023/11/03	12.2	33.70	12	33.70	33.69	0.2	32,772	0.00%
2023/11/02	21.1	33.44	16.7	33.46	33.52	4.3	33,164	0.01%
2023/11/01	29.2	32.75	15	32.80	32.89	14.2	33,528	0.04%
2023/10/31	166.2	32.87	12	32.89	32.69	154.2	34,305	0.45%	大買/鉅額交易
2023/10/30	22.7	33.20	22	33.24	33.23	0.7	35,099	0.00%
2023/10/27	90.9	33.21	60	33.11	33.13	30.9	35,971	0.09%
2023/10/26	152.4	33.02	3	33.10	33.10	149.4	37,274	0.40%	大買/鉅額交易
2023/10/25	31.6	33.61	8	33.64	33.62	23.6	37,595	0.06%
2023/10/24	21.9	33.08	18.1	33.42	33.47	3.8	38,032	0.01%
2023/10/23	95.2	33.13	3.1	33.13	33.08	92.1	38,620	0.24%
2023/10/20	109.1	33.13	29.2	33.19	33.40	79.9	39,802	0.20%	大買/
2023/10/19	182.5	33.54	4	33.55	33.65	178.5	41,284	0.43%	大買/鉅額交易
2023/10/18	435.2	34.82	56	34.73	34.90	379.2	40,573	0.93%	大買/鉅額交易
2023/10/17	267.4	35.39	11.5	35.58	35.27	255.9	38,508	0.66%	大買/鉅額交易
2023/10/16	156.6	35.51	4	35.46	35.52	152.6	38,342	0.40%	大買/鉅額交易
2023/10/13	153.3	35.70	27	35.65	35.72	126.3	38,793	0.33%	大買/鉅額交易
2023/10/12	59.8	35.89	16.9	35.90	35.98	42.9	39,925	0.11%
2023/10/11	60	35.96	48.4	35.95	35.78	11.6	41,376	0.03%
2023/10/06	119	35.76	42.1	35.77	35.79	76.9	42,535	0.18%	大買/
2023/10/05	63.1	35.62	30	35.64	35.69	33.1	43,168	0.08%
2023/10/04	115.5	35.19	30	35.33	35.39	85.5	43,474	0.20%	大買/
2023/10/03	93.9	35.78	25.9	35.67	35.60	68	43,353	0.16%
2023/10/02	25	35.68	26.1	35.71	35.74	-1.1	43,325	0.00%
2023/09/28	7.1	35.04	66	35.06	35.06	-58.9	43,861	-0.13%
2023/09/27	36.3	34.74	15.3	34.77	34.87	21	44,651	0.05%
2023/09/26	44.3	34.86	24.3	34.82	34.76	19.9	45,761	0.04%
2023/09/25	4.1	35.04	33	35.05	35.08	-28.9	46,125	-0.06%
2023/09/22	17.2	34.53	20.3	34.63	34.89	-3.2	46,174	-0.01%
2023/09/21	73.7	34.58	5.1	34.56	34.70	68.6	46,266	0.15%
2023/09/20	22.4	35.09	110	35.08	35.05	-87.7	45,945	-0.19%	大賣/
2023/09/19	24.2	35.27	2	35.15	35.14	22.2	46,493	0.05%
2023/09/18	38.7	35.31	12.6	35.31	35.31	26.1	46,664	0.06%
2023/09/15	23.2	35.52	14.1	35.57	35.58	9.1	46,803	0.02%
2023/09/14	14	35.11	40.6	35.27	35.31	-26.6	46,953	-0.06%
2023/09/13	24.7	34.81	3	34.81	34.86	21.7	47,064	0.05%
2023/09/12	54.4	34.77	33.2	34.73	34.80	21.2	47,518	0.04%
2023/09/11	40.8	34.86	14.7	34.99	34.79	26.2	48,056	0.05%
2023/09/08	13.5	35.37	13.1	35.36	35.42	0.4	47,956	0.00%
2023/09/07	8.1	35.47	22	35.44	35.45	-13.9	48,886	-0.03%
2023/09/06	6.2	35.61	14	35.60	35.60	-7.8	49,568	-0.02%
2023/09/05	11	35.25	38	35.38	35.43	-27	49,852	-0.05%
2023/09/04	6	35.09	26.7	35.20	35.27	-20.7	50,141	-0.04%
2023/09/01	15.6	35.24	35	35.22	35.12	-19.4	50,299	-0.04%
2023/08/31	15.6	35.21	8	35.23	35.31	7.6	50,522	0.02%
2023/08/30	25.6	35.35	2	35.46	35.35	23.6	50,824	0.05%
2023/08/29	10.1	35.06	51	35.14	35.16	-40.9	51,337	-0.08%
2023/08/28	19	35.00	12.1	35.11	35.06	6.9	51,398	0.01%
2023/08/25	40.9	35.25	19.1	35.26	35.14	21.8	51,319	0.04%
2023/08/24	4.5	35.85	60.4	36.05	35.76	-55.9	51,396	-0.11%
2023/08/23	3.1	35.16	28.5	35.30	35.43	-25.5	51,458	-0.05%
2023/08/22	60.1	35.14	52.1	35.14	35.11	8	52,007	0.02%
2023/08/21	13	34.99	36	35.00	34.85	-23	52,135	-0.04%
2023/08/18	68.5	35.05	12	35.26	34.84	56.5	52,121	0.11%
2023/08/17	57.6	35.01	18	35.03	35.33	39.6	51,806	0.08%
2023/08/16	42.7	34.80	44.1	34.86	35.14	-1.4	51,736	0.00%
2023/08/15	17	34.87	16.3	34.86	34.85	0.7	51,873	0.00%
2023/08/14	67.5	34.25	142	34.21	34.28	-74.5	52,221	-0.14%	大賣/
2023/08/11	30.9	34.58	61	34.79	34.56	-30.1	52,016	-0.06%
2023/08/10	141.9	34.65	63	34.60	34.43	78.9	52,010	0.15%	大買/
2023/08/09	16.7	35.43	43	35.56	35.35	-26.3	51,239	-0.05%
2023/08/08	6.2	35.53	25	35.51	35.59	-18.8	50,991	-0.04%
2023/08/07	11.1	35.35	72.1	35.47	35.70	-61	50,577	-0.12%
2023/08/04	45.4	34.57	264.2	34.49	34.74	-218.8	50,055	-0.44%	大賣/鉅額交易
2023/08/02	108	34.84	254	34.89	34.51	-146	49,160	-0.30%	大買/大賣/鉅額交易
2023/08/01	21.2	35.44	81.2	35.62	35.73	-60	47,781	-0.13%
2023/07/31	76.4	36.04	183.4	36.65	35.74	-107	46,827	-0.23%	大賣/鉅額交易
2023/07/28	18.5	36.34	84	36.36	36.58	-65.5	45,368	-0.14%
2023/07/27	11.5	36.23	57.4	36.32	36.10	-45.9	44,245	-0.10%
2023/07/26	9.2	36.01	280.2	36.06	36.02	-271	43,693	-0.62%	大賣/鉅額交易
2023/07/25	42.6	36.30	82.8	36.39	36.05	-40.2	42,844	-0.09%
2023/07/24	55	35.76	243.9	35.87	35.99	-188.9	41,141	-0.46%	大賣/鉅額交易
2023/07/21	25.7	34.78	66.7	35.11	35.26	-41	39,128	-0.10%
2023/07/20	37.5	34.58	22.4	34.66	34.71	15.2	38,945	0.04%
2023/07/19	68.4	34.77	121.6	35.00	34.36	-53.2	38,430	-0.14%	大賣/
2023/07/18	368.9	35.47	394.4	35.07	35.11	-25.5	37,308	-0.07%	大買/大賣/
2023/07/17	451.7	35.83	438	35.89	35.94	13.7	35,892	0.04%	大買/大賣/
2023/07/14	25.2	35.36	190.8	35.41	35.54	-165.6	33,984	-0.49%	大賣/鉅額交易
2023/07/13	55.5	35.12	110.4	35.17	34.82	-54.9	32,411	-0.17%	大賣/
2023/07/12	50.9	34.09	110.4	34.21	34.30	-59.6	30,636	-0.19%	大賣/
2023/07/11	39.4	33.63	44.5	33.61	33.80	-5.1	29,710	-0.02%
2023/07/10	231.7	33.20	50	33.16	33.18	181.7	29,355	0.62%	大買/鉅額交易
2023/07/07	120.9	33.07	101	32.95	33.08	19.9	28,963	0.07%	大買/大賣/
2023/07/06	157.3	33.52	40.1	33.52	33.34	117.2	28,125	0.42%	大買/鉅額交易
2023/07/05	111.9	33.74	6	33.72	33.71	105.9	27,144	0.39%	大買/鉅額交易
2023/07/04	113.9	33.82	14.3	33.78	33.91	99.6	26,313	0.38%	大買/
2023/07/03	63.3	33.24	41	33.12	33.24	22.3	25,368	0.09%
2023/06/30	36.5	32.56	16	32.54	32.67	20.5	25,119	0.08%
2023/06/29	24.5	32.48	6	32.49	32.53	18.5	25,191	0.07%
2023/06/28	93	32.41	13.7	32.34	32.30	79.3	25,050	0.32%
2023/06/27	58	32.42	158	32.29	32.18	-100	25,112	-0.40%	大賣/
2023/06/26	37.8	32.70	35.3	32.74	32.77	2.4	24,721	0.01%
2023/06/21	2	32.71	74.4	32.66	32.83	-72.4	24,714	-0.29%
2023/06/20	62.4	32.47	28.1	32.49	32.48	34.3	24,470	0.14%
2023/06/19	64.1	32.74	70	32.68	32.73	-5.9	24,190	-0.02%
2023/06/16	54	32.74	30.3	32.79	32.78	23.7	23,898	0.10%
2023/06/15	38	32.66	31.1	32.63	32.69	6.9	23,537	0.03%
2023/06/14	8.7	32.31	24.1	32.32	32.32	-15.4	23,053	-0.07%
2023/06/13	25.1	32.10	103.1	32.05	32.20	-78	22,990	-0.34%	大賣/
2023/06/12	46.2	31.87	45.5	31.81	31.78	0.8	22,212	0.00%
2023/06/09	34.1	31.66	67	31.69	31.78	-33	21,791	-0.15%
2023/06/08	25.1	31.37	5	31.41	31.24	20.1	21,944	0.09%
2023/06/07	32	31.43	27.8	31.45	31.46	4.2	22,078	0.02%
2023/06/06	12.1	31.11	48	31.14	31.15	-35.9	22,001	-0.16%
2023/06/05	21.7	31.05	15	31.07	31.10	6.7	21,934	0.03%
2023/06/02	16.9	30.88	177.6	30.95	30.93	-160.7	21,734	-0.74%	大賣/鉅額交易
2023/06/01	8.1	30.44	10	30.44	30.47	-1.9	21,375	-0.01%
2023/05/31	29.2	30.52	27	30.49	30.49	2.2	21,387	0.01%
2023/05/30	67.3	30.58	26.2	30.60	30.52	41.1	21,242	0.19%
2023/05/29	125.2	30.65	69.8	30.65	30.65	55.3	20,974	0.26%	大買/
2023/05/26	3.1	30.10	108.1	30.10	30.13	-105	20,701	-0.51%	大賣/鉅額交易
2023/05/25	177.1	29.78	54	29.74	29.78	123.1	20,433	0.60%	大買/鉅額交易
2023/05/24	4.2	29.33	14	29.38	29.43	-9.9	20,364	-0.05%
2023/05/23	15.1	29.34	22	29.39	29.37	-7	20,586	-0.03%
2023/05/22	32	29.35	53.9	29.39	29.35	-21.9	20,555	-0.11%
2023/05/19	2	29.15	120	29.28	29.31	-118	20,426	-0.58%	大賣/鉅額交易
2023/05/18	1	29.05	189	29.00	29.05	-188	20,315	-0.93%	大賣/鉅額交易
2023/05/17	3	28.79	136.6	28.75	28.76	-133.6	19,833	-0.67%	大賣/鉅額交易
2023/05/16	4	28.57	23	28.66	28.65	-19	19,596	-0.10%
2023/05/15	5.3	28.36	7	28.39	28.42	-1.7	19,581	-0.01%
2023/05/12	12.7	28.37	10	28.28	28.45	2.7	19,709	0.01%
2023/05/11	15.3	28.48	30	28.44	28.40	-14.7	19,730	-0.07%
2023/05/10	12.6	28.57	0.5	28.57	28.54	12.1	19,819	0.06%
2023/05/09	28.4	28.60	1.5	28.65	28.64	26.9	19,838	0.14%
2023/05/08	13.1	28.64	64.2	28.64	28.67	-51.1	20,137	-0.25%
2023/05/05	41.1	28.46	12.4	28.46	28.47	28.8	20,193	0.14%
2023/05/04	6.4	28.42	0	0.00	28.45	6.4	20,512	0.03%
2023/05/03	13.7	28.34	4	28.35	28.42	9.7	20,639	0.05%
2023/05/02	7.1	28.37	118	28.36	28.44	-110.8	20,848	-0.53%	大賣/鉅額交易
2023/04/28	40.4	28.21	55	28.17	28.23	-14.6	21,218	-0.07%
2023/04/27	8.2	27.90	2.5	28.04	28.02	5.7	21,247	0.03%
2023/04/26	25.2	27.68	170.2	27.74	27.84	-145	21,374	-0.68%	大賣/鉅額交易
2023/04/25	89.2	27.89	36	27.86	27.80	53.2	21,169	0.25%
2023/04/24	10.4	28.25	101	28.19	28.27	-90.6	20,386	-0.44%	大賣/
2023/04/21	77.9	28.36	9.4	28.28	28.19	68.5	20,417	0.34%
2023/04/20	5.5	28.46	2	28.45	28.43	3.5	20,440	0.02%
2023/04/19	8.2	28.64	4	28.70	28.55	4.2	20,772	0.02%
2023/04/18	92.2	28.65	180	28.71	28.67	-87.8	20,861	-0.42%	大賣/
2023/04/17	10.1	28.76	9	28.79	28.80	1.1	20,763	0.01%
2023/04/14	27.5	28.68	27	28.71	28.74	0.5	20,701	0.00%
2023/04/13	53.9	28.75	2	28.73	28.71	51.9	20,739	0.25%
2023/04/12	25.5	28.80	18	28.80	28.85	7.5	20,533	0.04%
2023/04/11	2	28.68	9.7	28.68	28.70	-7.7	20,618	-0.04%
2023/04/10	13.6	28.48	106	28.45	28.50	-92.5	20,786	-0.44%	大賣/
2023/04/07	43	28.45	0.1	28.46	28.43	43	20,709	0.21%
2023/04/06	27	28.43	16	28.44	28.47	11	20,739	0.05%
2023/03/31	33	28.43	57.5	28.47	28.43	-24.5	20,527	-0.12%
2023/03/30	102.1	28.27	23.9	28.27	28.29	78.2	20,270	0.39%	大買/
2023/03/29	4.8	28.07	79	28.10	28.15	-74.2	20,139	-0.37%
2023/03/28	7.6	28.09	175	28.07	28.06	-167.4	20,445	-0.82%	大賣/鉅額交易
2023/03/27	13.1	28.24	141	28.29	28.31	-127.9	20,288	-0.63%	大賣/鉅額交易
2023/03/24	9.2	28.18	15	28.23	28.26	-5.8	20,355	-0.03%
2023/03/23	15	28.14	24	28.11	28.12	-9	20,172	-0.04%
2023/03/22	47.2	28.03	13	28.01	28.05	34.2	20,077	0.17%
2023/03/21	4	27.84	7	27.87	27.84	-3	19,992	-0.01%
2023/03/20	4	27.72	1	27.76	27.76	3	20,057	0.01%
2023/03/17	58.3	27.63	16	27.65	27.76	42.3	19,971	0.21%
2023/03/16	65.2	27.48	10	27.45	27.50	55.2	20,002	0.28%
2023/03/15	53.1	27.81	24	27.74	27.66	29.1	19,828	0.15%
2023/03/14	176.4	27.72	72	27.71	27.66	104.4	20,028	0.52%	大買/鉅額交易
2023/03/13	88.4	27.58	37	27.69	27.93	51.4	19,940	0.26%
2023/03/10	92.2	27.91	61.4	27.91	27.86	30.8	19,434	0.16%
2023/03/09	45.2	28.25	24.1	28.24	28.24	21.1	19,250	0.11%
2023/03/08	38.4	28.25	49.4	28.26	28.37	-11.1	19,260	-0.06%
2023/03/07	31	28.33	40.6	28.37	28.38	-9.6	19,170	-0.05%
2023/03/06	47.2	28.17	44.5	28.25	28.25	2.7	19,336	0.01%
2023/03/03	17.4	27.96	57	27.96	27.95	-39.6	19,265	-0.21%
2023/03/02	12	27.69	6	27.76	27.78	6	19,261	0.03%
2023/03/01	26.4	27.59	7.4	27.66	27.72	19	19,262	0.10%
2023/02/24	19.5	27.75	8.2	27.75	27.67	11.4	19,252	0.06%
2023/02/23	14	27.61	50.8	27.65	27.74	-36.8	18,853	-0.19%
2023/02/22	63.2	27.28	14	27.32	27.40	49.2	18,630	0.26%
2023/02/21	11	27.47	8.2	27.46	27.53	2.8	18,676	0.02%
2023/02/20	26	27.34	3.3	27.31	27.41	22.8	18,848	0.12%
2023/02/17	8.1	27.23	18	27.23	27.24	-10	19,228	-0.05%
2023/02/16	5.1	27.23	41	27.26	27.33	-35.9	19,710	-0.18%
2023/02/15	15	27.09	24	27.11	27.05	-9	19,842	-0.05%
2023/02/14	93.1	27.13	20	27.09	27.13	73.1	19,890	0.37%
2023/02/13	101.2	26.93	5.5	26.91	26.97	95.8	20,252	0.47%	大買/
2023/02/10	51.5	27.03	17	27.03	27.02	34.5	20,463	0.17%
2023/02/09	109	27.16	0.4	27.16	27.15	108.6	20,644	0.53%	大買/鉅額交易
2023/02/08	15.4	27.13	42	27.13	27.15	-26.6	20,772	-0.13%
2023/02/07	21	26.91	7	26.93	26.94	14	20,779	0.07%
2023/02/06	48.2	26.89	6.5	26.92	26.92	41.8	20,807	0.20%
2023/02/03	36.6	26.98	10	27.01	27.00	26.6	20,631	0.13%
2023/02/02	25	26.93	105	26.89	26.99	-80	20,588	-0.39%	大賣/
2023/02/01	8.1	26.66	7	26.67	26.67	1.1	20,715	0.01%
2023/01/31	45	26.58	19	26.64	26.54	26	20,789	0.13%
2023/01/30	21.1	26.50	87.6	26.47	26.53	-66.5	20,925	-0.32%
2023/01/17	13	26.04	54	26.06	26.06	-41	21,187	-0.19%
2023/01/16	31.3	26.04	5	26.04	26.02	26.3	21,491	0.12%
2023/01/13	12.6	26.02	9	26.01	25.98	3.5	21,901	0.02%
2023/01/12	32.1	25.99	5	26.01	25.99	27.1	23,355	0.12%
2023/01/11	2	26.07	4.1	26.09	26.07	-2	26,140	-0.01%
2023/01/10	32.2	25.99	28.6	26.00	26.06	3.6	28,394	0.01%
2023/01/09	24	25.89	35	25.86	25.94	-11	30,395	-0.04%
2023/01/06	6.1	25.55	12	25.64	25.66	-5.9	30,737	-0.02%
2023/01/05	3.4	25.46	1.4	25.53	25.46	2	31,646	0.01%
2023/01/04	12	25.46	3	25.45	25.45	9	32,661	0.03%
2023/01/03	31.6	25.25	3	25.48	25.49	28.6	34,171	0.08%
2022/12/30	27.7	25.43	3	25.42	25.40	24.7	35,174	0.07%
2022/12/29	14.6	25.16	23.1	25.17	25.29	-8.5	36,105	-0.02%
2022/12/28	50.7	25.48	0.2	25.37	25.38	50.5	37,580	0.13%
2022/12/27	9.1	25.66	6.3	25.64	25.63	2.8	39,029	0.01%
2022/12/26	2.1	25.54	6.1	25.56	25.58	-4	39,495	-0.01%
2022/12/23	31.3	25.58	2	25.59	25.60	29.3	40,046	0.07%
2022/12/22	11	25.62	1	25.64	25.67	10	40,666	0.02%
2022/12/21	9.1	25.36	2	25.35	25.34	7.1	41,902	0.02%
2022/12/20	35.1	25.42	15.1	25.47	25.30	20	42,413	0.05%
2022/12/19	13.3	25.75	30.1	25.79	25.73	-16.8	43,612	-0.04%
2022/12/16	26.7	25.48	19.1	25.58	25.70	7.6	43,959	0.02%
2022/12/15	18.7	25.69	6.4	25.70	25.70	12.3	44,276	0.03%
2022/12/14	20	25.67	26.6	25.67	25.68	-6.6	44,807	-0.01%
2022/12/13	53.3	25.61	17.1	25.59	25.53	36.2	45,119	0.08%
2022/12/12	19.5	25.37	7	25.34	25.50	12.5	45,266	0.03%
2022/12/09	8	25.51	16	25.50	25.51	-8	45,466	-0.02%
2022/12/08	24	25.31	6.7	25.25	25.29	17.2	45,414	0.04%
2022/12/07	67.5	25.47	48	25.53	25.44	19.5	45,356	0.04%
2022/12/06	70.9	25.70	11.1	25.79	25.61	59.8	45,095	0.13%
2022/12/05	40.9	25.88	16.2	25.90	25.87	24.7	44,791	0.06%
2022/12/02	50	25.73	21	25.70	25.73	29	44,678	0.06%
2022/12/01	34.1	25.83	66	25.88	25.82	-31.9	44,927	-0.07%
2022/11/30	33	25.60	5	25.59	25.65	28	44,924	0.06%
2022/11/29	21.4	25.28	6.4	25.32	25.47	15	45,006	0.03%
2022/11/28	45.7	25.32	121	25.40	25.32	-75.4	45,368	-0.17%	大賣/
2022/11/25	32.1	25.57	13	25.60	25.52	19.1	45,495	0.04%
2022/11/24	7	25.44	25	25.50	25.54	-18	45,526	-0.04%
2022/11/23	23.7	25.26	3.2	25.23	25.30	20.5	45,616	0.04%
2022/11/22	26.2	25.14	8.2	25.06	25.10	18	46,286	0.04%
2022/11/21	17.5	25.31	49	25.28	25.22	-31.5	46,210	-0.07%
2022/11/18	18.8	25.56	17	25.51	25.43	1.8	46,058	0.00%
2022/11/17	16.2	25.40	102	25.43	25.58	-85.8	46,115	-0.19%	大賣/
2022/11/16	28.1	25.46	61	25.54	25.53	-32.9	46,277	-0.07%
2022/11/15	46	25.44	162.3	25.46	25.55	-116.2	46,005	-0.25%	大賣/鉅額交易
2022/11/14	48	25.25	92	25.33	25.42	-44	45,523	-0.10%
2022/11/11	20	25.13	25	25.04	25.00	-5	44,997	-0.01%
2022/11/10	13.2	24.52	64	24.54	24.53	-50.8	44,523	-0.11%
2022/11/09	23.6	24.54	9.2	24.59	24.61	14.5	44,514	0.03%
2022/11/08	218.4	24.27	12	24.27	24.23	206.3	44,336	0.47%	大買/鉅額交易
2022/11/07	63.1	23.88	15.1	24.00	24.06	48	43,972	0.11%
2022/11/04	19.5	23.47	0	0.00	23.64	19.5	43,722	0.04%
2022/11/03	128.9	23.48	33	23.52	23.58	95.9	43,744	0.22%	大買/
2022/11/02	37	23.64	10.1	23.67	23.67	27	43,687	0.06%
2022/11/01	41.9	23.54	3	23.57	23.55	38.9	43,778	0.09%
2022/10/31	9	23.48	7	23.43	23.48	2	43,858	0.00%
2022/10/28	146.2	23.39	12	23.36	23.31	134.2	44,013	0.30%	大買/鉅額交易
2022/10/27	37.1	23.51	10	23.50	23.58	27.1	43,742	0.06%
2022/10/26	37.5	23.32	21	23.41	23.41	16.5	43,975	0.04%
2022/10/25	51.9	23.45	18	23.41	23.40	33.9	43,675	0.08%
2022/10/24	15	23.77	14.4	23.78	23.69	0.6	43,127	0.00%
2022/10/21	54.2	23.67	30	23.73	23.58	24.2	42,952	0.06%
2022/10/20	260.5	23.60	10	23.50	23.65	250.5	42,434	0.59%	大買/鉅額交易
2022/10/19	314.6	23.93	27.1	23.91	23.95	287.5	41,038	0.70%	大買/鉅額交易
2022/10/18	214	25.82	52	25.95	25.84	162	38,264	0.42%	大買/鉅額交易
2022/10/17	304.2	25.53	23	25.52	25.77	281.2	36,062	0.78%	大買/鉅額交易
2022/10/14	111.2	25.92	7	25.98	25.91	104.2	33,875	0.31%	大買/鉅額交易
2022/10/13	95.9	25.64	29	25.66	25.53	66.9	33,319	0.20%
2022/10/12	147.4	25.77	3	25.75	25.82	144.4	32,298	0.45%	大買/鉅額交易
2022/10/11	307	25.87	20	25.89	25.85	287	31,414	0.91%	大買/鉅額交易
2022/10/07	147.5	26.32	0	0.00	26.28	147.5	30,057	0.49%	大買/鉅額交易
2022/10/06	54.8	26.54	16	26.55	26.57	38.8	29,048	0.13%
2022/10/05	242	26.62	12	26.60	26.62	230	28,495	0.81%	大買/鉅額交易
2022/10/04	138.1	26.18	31.1	26.20	26.27	107	27,349	0.39%	大買/鉅額交易
2022/10/03	59.2	25.60	1	25.56	25.67	58.2	25,742	0.23%
2022/09/30	96.4	25.60	26	25.58	25.78	70.4	25,645	0.27%
2022/09/29	145.1	25.90	6	25.89	25.81	139.1	25,407	0.55%	大買/鉅額交易
2022/09/28	279.9	25.99	184	25.82	25.83	95.9	25,726	0.37%	大買/大賣/
2022/09/27	180.6	26.24	33.6	26.30	26.33	147.1	24,823	0.59%	大買/鉅額交易
2022/09/26	254.7	26.40	0	0.00	26.33	254.7	24,841	1.03%	大買/鉅額交易
2022/09/23	65.9	27.06	0.2	27.11	27.06	65.8	24,343	0.27%
2022/09/22	129.5	27.14	22	27.16	27.17	107.5	24,787	0.43%	大買/鉅額交易
2022/09/21	104.3	27.67	0	0.00	27.64	104.3	24,382	0.43%	大買/鉅額交易
2022/09/20	56.3	27.99	0	0.00	27.98	56.3	24,002	0.23%
2022/09/19	34.3	28.20	3	28.13	28.06	31.3	23,870	0.13%
2022/09/16	24.4	28.27	0	0.00	28.28	24.4	23,904	0.10%
2022/09/15	7.1	28.44	8	28.57	28.59	-0.9	24,377	0.00%
2022/09/14	18.2	28.30	2	28.26	28.35	16.2	25,063	0.06%
2022/09/13	9.1	28.71	12	28.66	28.71	-2.9	25,067	-0.01%
2022/09/12	0.7	28.59	3	28.49	28.56	-2.4	25,899	-0.01%
2022/09/08	11.5	27.92	3	28.24	28.25	8.5	26,541	0.03%
2022/09/07	59.8	27.86	30	27.85	27.90	29.8	27,361	0.11%
2022/09/06	48.4	28.09	6	28.11	28.08	42.4	27,108	0.16%
2022/09/05	32.2	28.03	0	0.00	28.18	32.2	27,077	0.12%
2022/09/02	174.9	28.22	4	28.36	28.10	170.9	27,375	0.62%	大買/鉅額交易
2022/09/01	53.8	28.40	0.1	28.46	28.44	53.7	26,958	0.20%
2022/08/31	11.2	28.56	1	28.68	28.79	10.2	26,588	0.04%
2022/08/30	20	28.47	0	0.00	28.67	20	26,330	0.08%
2022/08/29	180.2	28.43	22.1	28.45	28.45	158.1	26,109	0.61%	大買/鉅額交易
2022/08/26	2	29.10	0.2	29.13	29.10	1.8	25,430	0.01%
2022/08/25	15	28.95	12	28.97	28.94	3	25,285	0.01%
2022/08/24	33.6	28.87	5	28.78	28.80	28.6	25,177	0.11%
2022/08/23	65.4	28.97	11	28.97	28.93	54.4	24,848	0.22%
2022/08/22	34.6	29.17	4.1	29.19	29.25	30.5	24,388	0.13%
2022/08/19	57.3	29.26	3	29.38	29.42	54.3	24,110	0.23%
2022/08/18	28.9	29.13	2	29.25	29.29	26.9	24,128	0.11%
2022/08/17	11.6	29.22	25.1	29.24	29.28	-13.5	24,037	-0.06%
2022/08/16	37.5	29.14	47	29.18	29.24	-9.5	24,041	-0.04%
2022/08/15	24.6	29.19	12	29.27	29.22	12.6	23,880	0.05%
2022/08/12	16	29.23	4.1	29.16	29.30	11.9	23,637	0.05%
2022/08/11	27	29.08	0	0.00	29.12	27	23,814	0.11%
2022/08/10	30.2	28.83	0	0.00	28.81	30.2	23,742	0.13%
2022/08/09	12.4	28.93	8	29.06	29.07	4.4	23,654	0.02%
2022/08/08	60	28.72	1	28.68	28.87	59	23,892	0.25%
2022/08/05	6.6	28.71	76.1	28.82	28.87	-69.4	23,904	-0.29%
2022/08/04	18.4	28.29	8.1	28.31	28.43	10.3	24,150	0.04%
2022/08/03	24.1	28.33	25.8	28.43	28.44	-1.7	24,195	-0.01%
2022/08/02	34.9	28.35	12	28.44	28.45	22.9	24,176	0.09%
2022/08/01	7.5	28.57	35	28.64	28.76	-27.5	24,031	-0.11%
2022/07/29	2.1	28.53	18	28.53	28.55	-15.9	24,047	-0.07%
2022/07/28	15.6	28.30	0	0.00	28.18	15.6	23,873	0.07%
2022/07/27	13.3	28.03	34	28.13	28.25	-20.7	23,648	-0.09%
2022/07/26	25.3	28.14	4	28.04	28.12	21.3	23,575	0.09%
2022/07/25	11.5	28.31	4	28.18	28.33	7.5	23,450	0.03%
2022/07/22	4.3	28.39	5	28.35	28.40	-0.7	23,497	0.00%
2022/07/21	9	28.11	23.1	28.31	28.38	-14.1	23,839	-0.06%
2022/07/20	23.7	28.04	14	28.09	28.00	9.7	24,096	0.04%
2022/07/19	10	27.58	41.1	27.60	27.68	-31.1	24,748	-0.13%
2022/07/18	71	27.20	13.2	27.40	27.48	57.8	24,713	0.23%
2022/07/15	22.2	27.08	2	27.11	27.09	20.2	24,487	0.08%
2022/07/14	4.2	27.06	3	26.94	27.18	1.2	24,288	0.00%
2022/07/13	18.1	27.15	1	27.16	27.08	17.1	24,146	0.07%
2022/07/12	99.2	26.55	80.1	26.53	26.62	19.1	24,016	0.08%
2022/07/11	20.2	27.23	12	27.27	27.25	8.2	23,577	0.03%
2022/07/08	47.8	27.23	25	27.29	27.25	22.8	23,400	0.10%
2022/07/07	106.1	26.54	12	26.70	26.76	94.1	23,071	0.41%	大買/
2022/07/06	177.4	26.56	316	26.49	26.32	-138.6	23,127	-0.60%	大買/大賣/鉅額交易
2022/07/05	21.3	26.71	18	26.78	26.96	3.3	22,663	0.01%
2022/07/04	121	26.63	40	26.79	26.68	81	22,393	0.36%	大買/
2022/07/01	223	27.04	12	27.27	26.81	211	22,566	0.94%	大買/鉅額交易
2022/06/30	314.1	27.59	2	27.63	27.56	312.1	21,708	1.44%	大買/鉅額交易
2022/06/29	84.5	28.18	2	28.29	28.14	82.5	20,881	0.39%
2022/06/28	44.1	28.47	0	0.00	28.53	44.1	20,578	0.21%
2022/06/27	29	28.80	23	28.86	28.86	6	20,368	0.03%
2022/06/24	155.8	28.17	11	28.36	28.10	144.8	20,147	0.72%	大買/鉅額交易
2022/06/23	154.5	28.18	10	28.14	28.05	144.5	20,047	0.72%	大買/鉅額交易
2022/06/22	156.5	28.65	0.2	28.58	28.50	156.3	19,293	0.81%	大買/鉅額交易
2022/06/21	39	29.06	4.2	29.27	29.28	34.8	18,528	0.19%
2022/06/20	195.7	29.08	2	29.05	28.87	193.7	18,308	1.06%	大買/鉅額交易
2022/06/17	181.1	29.50	1	29.54	29.62	180.1	17,392	1.04%	大買/鉅額交易
2022/06/16	136	30.09	10	30.09	29.94	126	16,622	0.76%	大買/鉅額交易
2022/06/15	31.2	30.35	0	0.00	30.39	31.2	15,696	0.20%
2022/06/14	53.3	30.28	3	30.28	30.48	50.3	15,602	0.32%
2022/06/13	117.3	30.44	11	30.54	30.51	106.3	15,482	0.69%	大買/鉅額交易
2022/06/10	26.8	31.05	1	31.03	31.08	25.8	14,994	0.17%
2022/06/09	22.2	31.33	0	0.00	31.30	22.2	15,011	0.15%
2022/06/08	7	31.58	10	31.59	31.60	-3	14,992	-0.02%
2022/06/07	4.3	31.41	1	31.45	31.44	3.3	15,163	0.02%
2022/06/06	19.2	31.31	0	0.00	31.48	19.2	15,209	0.13%
2022/06/02	7.5	31.39	2	31.37	31.40	5.5	15,616	0.03%
2022/06/01	17.3	31.54	11	31.56	31.52	6.3	16,204	0.04%
2022/05/31	2.1	31.34	4	31.21	31.40	-1.9	16,408	-0.01%
2022/05/30	12.1	31.41	9	31.43	31.43	3.1	16,672	0.02%
2022/05/27	1.2	31.08	7	31.09	31.08	-5.8	16,766	-0.03%
2022/05/26	11	30.88	3	31.01	30.80	8	17,092	0.05%
2022/05/25	8.1	30.81	0.6	30.85	30.88	7.5	17,125	0.04%
2022/05/24	48.1	30.77	2.1	30.88	30.70	46	17,438	0.26%
2022/05/23	19.1	30.86	1	30.90	30.86	18.1	17,461	0.10%
2022/05/20	26.3	30.77	4	30.73	30.72	22.3	17,709	0.13%
2022/05/19	78.2	30.52	0	0.00	30.68	78.2	18,026	0.43%
2022/05/18	24	30.90	12	30.94	31.01	12	17,868	0.07%
2022/05/17	34.4	30.72	3	30.80	30.69	31.4	17,836	0.18%
2022/05/16	43.5	30.67	7.2	30.72	30.72	36.3	17,947	0.20%
2022/05/13	24.2	30.75	7	30.69	30.80	17.2	17,622	0.10%
2022/05/12	99.5	30.86	2	31.03	30.63	97.5	17,584	0.55%
2022/05/11	78.1	31.21	0	0.00	31.17	78.1	17,093	0.46%
2022/05/10	44.5	31.31	38	31.31	31.65	6.5	16,798	0.04%
2022/05/09	99.7	31.71	18	31.66	31.57	81.7	16,792	0.49%
2022/05/06	16	32.10	1	32.18	32.25	15	16,679	0.09%
2022/05/05	7.1	32.45	13.5	32.56	32.54	-6.4	16,763	-0.04%
2022/05/04	4	32.20	5	32.26	32.31	-1	16,949	-0.01%
2022/05/03	38.2	31.94	21	31.99	32.09	17.2	17,554	0.10%
2022/04/29	15.4	31.93	1	31.93	32.01	14.3	17,967	0.08%
2022/04/28	16.7	31.55	6	31.62	31.72	10.7	18,539	0.06%
2022/04/27	86.6	31.40	2	31.31	31.48	84.6	18,489	0.46%
2022/04/26	36.4	31.98	27.2	32.00	31.93	9.3	18,167	0.05%
2022/04/25	117	32.08	0	0.00	32.03	117	18,243	0.64%	大買/鉅額交易
2022/04/22	20	32.67	6	32.78	32.78	14	17,463	0.08%
2022/04/21	11.1	32.87	3	32.94	32.90	8.1	17,770	0.05%
2022/04/20	25.1	32.76	4.1	32.83	32.83	21.1	17,859	0.12%
2022/04/19	4	32.88	10	32.91	32.85	-6	18,080	-0.03%
2022/04/18	33	32.65	13.5	32.79	32.68	19.5	18,217	0.11%
2022/04/15	25.4	32.86	0	0.00	32.90	25.4	18,004	0.14%
2022/04/14	23.1	33.14	5.5	33.10	33.07	17.5	18,223	0.10%
2022/04/13	35.3	32.92	14.3	33.03	33.11	21	18,347	0.11%
2022/04/12	124.9	32.65	2	32.68	32.69	122.9	18,315	0.67%	大買/鉅額交易
2022/04/11	106.7	32.93	11.3	32.89	32.81	95.3	17,884	0.53%	大買/
2022/04/08	9	33.06	1	33.05	33.17	8	17,526	0.05%
2022/04/07	93.8	33.08	12.1	33.10	32.90	81.8	17,428	0.47%
2022/04/06	30.2	33.37	21.3	33.36	33.47	8.9	16,712	0.05%
2022/04/01	45.6	33.48	5.2	33.49	33.55	40.4	16,657	0.24%
2022/03/31	11	33.64	11	33.63	33.63	0	16,656	0.00%
2022/03/30	74.1	33.60	2	33.74	33.70	72.1	16,713	0.43%
2022/03/29	14	33.65	0	0.00	33.64	14	16,641	0.08%
2022/03/28	20.2	33.52	0	0.00	33.78	20.2	16,634	0.12%
2022/03/25	11.9	33.82	6	33.80	33.81	5.9	16,484	0.04%
2022/03/24	18.3	33.97	2	33.96	33.96	16.3	16,660	0.10%
2022/03/23	16.2	33.96	15	33.97	33.96	1.2	16,953	0.01%
2022/03/22	34	33.89	3.5	33.91	33.87	30.5	17,380	0.18%
2022/03/21	2.2	33.93	10	33.97	33.95	-7.9	17,417	-0.05%
2022/03/18	14	33.84	0	0.00	33.90	14	17,685	0.08%
2022/03/17	20.1	33.85	10.4	33.97	34.01	9.7	17,731	0.05%
2022/03/16	29.2	33.61	4.1	33.77	33.71	25.2	17,821	0.14%
2022/03/15	15.6	33.93	5.5	33.83	33.78	10.1	17,846	0.06%
2022/03/14	9.1	34.04	12.1	34.05	34.13	-3	18,020	-0.02%
2022/03/11	1.1	33.90	14.3	33.90	33.90	-13.2	18,151	-0.07%
2022/03/10	7.1	33.90	8	33.88	33.89	-1	18,239	-0.01%
2022/03/09	27.1	33.34	68.1	33.22	33.36	-41	18,168	-0.23%
2022/03/08	65	33.04	44	33.19	33.00	21	18,129	0.12%
2022/03/07	58.5	33.41	34	33.59	33.45	24.5	17,675	0.14%
2022/03/04	15.7	34.20	74	34.05	34.04	-58.3	17,185	-0.34%
2022/03/03	23.5	34.19	34	34.20	34.22	-10.5	17,340	-0.06%
2022/03/02	3.1	33.89	76.6	33.88	33.97	-73.5	17,356	-0.42%
2022/03/01	10.1	33.84	19.4	33.79	33.88	-9.3	17,209	-0.05%
2022/02/25	19.1	33.27	18	33.27	33.33	1.1	16,965	0.01%
2022/02/24	31.7	33.24	37	33.25	33.19	-5.3	17,005	-0.03%
2022/02/23	2.9	33.71	7.8	33.65	33.75	-4.9	16,824	-0.03%
2022/02/22	18	33.48	24.9	33.46	33.49	-6.9	16,978	-0.04%
2022/02/21	7.6	33.56	155.1	33.59	33.80	-147.5	17,361	-0.85%	大賣/鉅額交易
2022/02/18	16.1	33.22	28.5	33.35	33.50	-12.4	17,247	-0.07%
2022/02/17	4.2	33.30	8	33.38	33.34	-3.8	17,551	-0.02%
2022/02/16	18.1	33.24	3.1	33.37	33.27	15	17,830	0.08%
2022/02/15	10	33.15	6.2	33.22	33.10	3.8	17,811	0.02%
2022/02/14	67.1	33.11	38	33.18	33.13	29.1	18,019	0.16%
2022/02/11	2	33.44	9	33.43	33.43	-7	18,330	-0.04%
2022/02/10	3.1	33.46	6.8	33.47	33.49	-3.7	18,757	-0.02%
2022/02/09	27.4	33.47	8.3	33.49	33.50	19.1	19,206	0.10%
2022/02/08	7.6	33.18	8.2	33.20	33.30	-0.6	19,190	0.00%
2022/02/07	22.6	32.59	7.1	32.77	33.00	15.5	19,118	0.08%
2022/01/26	32.1	32.40	57	32.44	32.40	-24.9	19,021	-0.13%
2022/01/25	91.3	32.33	0	0.00	32.34	91.3	19,107	0.48%
2022/01/24	44.3	32.54	86	32.46	32.72	-41.7	18,760	-0.22%
2022/01/21	61	32.88	5	32.89	32.84	56	18,519	0.30%
2022/01/20	5.1	33.30	6.5	33.30	33.36	-1.4	18,158	-0.01%
2022/01/19	12	33.28	12	33.37	33.21	0	18,354	0.00%
2022/01/18	7.6	33.29	10	33.37	33.45	-2.4	18,641	-0.01%
2022/01/17	32.2	33.13	7	33.19	33.22	25.2	18,981	0.13%
2022/01/14	97.5	32.97	11.4	32.98	33.15	86.1	21,215	0.41%
2022/01/13	11	33.19	12	33.20	33.20	-1	22,404	0.00%
2022/01/12	52.5	33.12	4.7	33.13	33.10	47.8	23,373	0.20%
2022/01/11	18.1	33.19	21.1	33.21	33.20	-3	23,638	-0.01%
2022/01/10	15.1	33.21	12.2	33.20	33.27	3	24,258	0.01%
2022/01/07	59.2	33.28	12	33.36	33.17	47.2	24,516	0.19%
2022/01/06	6.7	33.39	20	33.43	33.41	-13.3	24,667	-0.05%
2022/01/05	12.3	33.42	0	0.00	33.45	12.3	25,175	0.05%
2022/01/04	19.8	33.43	1	33.41	33.41	18.8	26,009	0.07%
2022/01/03	35	33.58	39	33.42	33.42	-4	26,439	-0.02%
2021/12/30	12.6	33.60	13.6	33.61	33.58	-1	27,336	0.00%
2021/12/29	3	33.58	28.1	33.60	33.61	-25	27,867	-0.09%
2021/12/28	8.5	33.53	20.6	33.53	33.56	-12.1	28,292	-0.04%
2021/12/27	8.1	33.35	40	33.39	33.38	-32	28,983	-0.11%
2021/12/24	11.9	33.36	5	33.37	33.29	6.9	30,113	0.02%
2021/12/23	4.1	33.38	23	33.37	33.34	-19	30,324	-0.06%
2021/12/22	21.2	33.34	11	33.35	33.30	10.2	30,997	0.03%
2021/12/21	26.4	33.32	5	33.35	33.36	21.4	31,128	0.07%
2021/12/20	4.5	33.40	26.9	33.36	33.41	-22.5	31,224	-0.07%
2021/12/17	8.5	33.41	4.6	33.44	33.43	3.9	31,075	0.01%
2021/12/16	9.1	33.34	42.1	33.39	33.45	-33	30,909	-0.11%
2021/12/15	4.7	33.00	57	32.93	33.04	-52.3	31,068	-0.17%
2021/12/14	19.1	33.01	53.9	33.02	32.95	-34.8	31,054	-0.11%
2021/12/13	7.1	33.38	25	33.37	33.33	-17.9	30,895	-0.06%
2021/12/10	3	33.39	517.1	33.32	33.30	-514.1	30,862	-1.67%	大賣/鉅額交易
2021/12/09	6	33.36	21	33.35	33.32	-15	30,754	-0.05%
2021/12/08	13.1	33.25	88.1	33.26	33.18	-75	30,597	-0.24%
2021/12/07	36.1	32.92	33	33.00	33.03	3.1	30,311	0.01%
2021/12/06	5	32.65	23.4	32.80	32.86	-18.4	30,069	-0.06%
2021/12/03	12.1	32.66	7	32.68	32.65	5.1	30,302	0.02%
2021/12/02	29.1	32.43	13	32.47	32.47	16.1	30,250	0.05%
2021/12/01	6.1	32.39	11	32.41	32.50	-5	30,420	-0.02%
2021/11/30	24.2	32.46	53.1	32.49	32.30	-28.9	30,392	-0.10%
2021/11/29	40.6	32.12	9	32.02	32.22	31.6	30,384	0.10%
2021/11/26	39.7	32.38	25	32.44	32.35	14.7	30,133	0.05%
2021/11/25	15	32.66	1	32.68	32.65	14	29,905	0.05%
2021/11/24	18.5	32.56	6	32.60	32.61	12.5	29,925	0.04%
2021/11/23	21.3	32.64	80	32.68	32.63	-58.7	29,885	-0.20%
2021/11/22	24	32.93	18	32.95	32.93	6	29,903	0.02%
2021/11/19	35	33.03	58	32.96	32.93	-23	29,833	-0.08%
2021/11/18	19.1	33.00	54.1	32.96	32.98	-35.1	29,820	-0.12%
2021/11/17	16.1	32.64	20.2	32.66	32.71	-4.1	29,329	-0.01%
2021/11/16	16.1	32.48	14	32.51	32.59	2.1	29,410	0.01%
2021/11/15	7.1	32.42	31	32.45	32.43	-23.9	29,642	-0.08%
2021/11/12	19	32.13	38	32.14	32.20	-19	29,635	-0.06%
2021/11/11	22.3	32.21	8	32.26	32.15	14.3	29,814	0.05%
2021/11/10	18	32.38	100	32.45	32.34	-82	30,295	-0.27%
2021/11/09	47.2	32.41	111.1	32.39	32.35	-63.9	30,107	-0.21%	大賣/
2021/11/08	15.2	32.26	92.7	32.27	32.39	-77.5	29,738	-0.26%
2021/11/05	99.1	31.84	86	31.93	31.95	13.1	29,680	0.04%
2021/11/04	22.6	31.91	14	31.91	31.86	8.6	29,884	0.03%
2021/11/03	12.2	31.75	10.5	31.73	31.77	1.7	29,845	0.01%
2021/11/02	56.4	31.61	27.1	31.60	31.53	29.3	29,764	0.10%
2021/11/01	31.3	31.57	22.2	31.57	31.56	9.1	29,464	0.03%
2021/10/29	51.4	31.34	11	31.33	31.45	40.4	29,203	0.14%
2021/10/28	65	31.33	16	31.37	31.39	49	29,000	0.17%
2021/10/27	50.1	31.11	76	31.10	31.15	-25.9	28,924	-0.09%
2021/10/26	56.6	31.01	56.1	30.94	31.05	0.5	28,992	0.00%
2021/10/25	67.4	30.77	15	30.86	30.86	52.4	28,743	0.18%
2021/10/22	330.9	30.70	10.2	30.79	30.84	320.7	28,569	1.12%	大買/鉅額交易
2021/10/21	183.9	32.34	261	32.32	32.40	-77.1	26,495	-0.29%	大買/大賣/
2021/10/20	370	32.35	8.4	32.46	32.37	361.6	25,033	1.44%	大買/鉅額交易
2021/10/19	124.1	32.34	2	32.40	32.40	122.1	23,996	0.51%	大買/鉅額交易
2021/10/18	202.6	32.40	3	32.39	32.36	199.6	23,655	0.84%	大買/鉅額交易
2021/10/15	57	32.29	7	32.31	32.31	50	23,612	0.21%
2021/10/14	108.1	32.10	6	32.18	32.18	102.1	23,569	0.43%	大買/鉅額交易
2021/10/13	49.2	32.17	7	32.16	32.17	42.2	23,078	0.18%
2021/10/12	162	32.49	1	32.60	32.24	161	22,532	0.71%	大買/鉅額交易
2021/10/08	65.3	32.58	32	32.69	32.59	33.3	21,746	0.15%
2021/10/07	93.4	32.52	84	32.47	32.57	9.4	21,631	0.04%
2021/10/06	57	31.84	3	31.80	31.88	54	20,959	0.26%
2021/10/05	136.7	31.72	15	31.84	31.96	121.7	20,585	0.59%	大買/鉅額交易
2021/10/04	193.4	31.92	0	0.00	31.84	193.4	20,219	0.96%	大買/鉅額交易
2021/10/01	323.8	32.31	3	32.23	32.26	320.8	19,474	1.65%	大買/鉅額交易
2021/09/30	20.1	32.66	0	0.00	32.77	20.1	18,345	0.11%
2021/09/29	154.5	32.70	3	32.70	32.70	151.5	18,174	0.83%	大買/鉅額交易
2021/09/28	102	33.10	1.3	33.07	33.08	100.7	17,606	0.57%	大買/
2021/09/27	63	33.29	1	33.27	33.30	62	17,512	0.35%
2021/09/24	9.9	33.32	3.4	33.31	33.30	6.6	17,887	0.04%
2021/09/23	13	33.08	7.5	33.09	33.08	5.5	17,863	0.03%
2021/09/22	135.8	32.84	3.7	32.82	32.90	132.1	17,894	0.74%	大買/鉅額交易
2021/09/17	1.3	33.41	2	33.37	33.42	-0.7	17,382	0.00%
2021/09/16	21	33.26	2	33.26	33.28	19	17,370	0.11%
2021/09/15	14.1	33.33	7.5	33.26	33.33	6.6	17,219	0.04%
2021/09/14	16.1	33.42	1.1	33.49	33.36	15	17,241	0.09%
2021/09/13	15.2	33.29	11.3	33.46	33.41	3.9	17,264	0.02%
2021/09/10	6.1	33.00	2	33.19	33.22	4.1	17,282	0.02%
2021/09/09	6.2	32.76	6	32.77	32.94	0.2	17,241	0.00%
2021/09/08	65	32.87	25.5	33.00	32.80	39.5	17,202	0.23%
2021/09/07	14.2	33.07	1	33.11	33.16	13.2	16,852	0.08%
2021/09/06	18.5	33.17	6	33.21	33.07	12.5	16,790	0.07%
2021/09/03	11	33.24	6	33.27	33.24	5	16,600	0.03%
2021/09/02	10	33.27	3.1	33.22	33.16	6.9	16,607	0.04%
2021/09/01	35.1	33.37	29.4	33.38	33.39	5.7	16,552	0.03%
2021/08/31	11	33.08	140.4	33.14	33.38	-129.4	16,476	-0.79%	大賣/鉅額交易
2021/08/30	13.1	33.20	7	33.23	33.29	6.1	16,532	0.04%
2021/08/27	16.6	33.03	6.5	33.09	33.11	10.1	16,504	0.06%
2021/08/26	26.1	32.89	5	32.81	32.99	21.1	16,452	0.13%
2021/08/25	15.5	32.93	11.9	32.95	33.00	3.7	16,281	0.02%
2021/08/24	30.3	32.75	3	32.98	32.80	27.3	16,383	0.17%
2021/08/23	45.1	32.79	4	32.74	32.88	41.1	16,186	0.25%
2021/08/20	47.6	32.18	3	32.23	32.26	44.6	16,057	0.28%
2021/08/19	160.4	32.51	29.1	32.41	32.32	131.3	15,784	0.83%	大買/鉅額交易
2021/08/18	30.4	32.66	6	32.62	33.07	24.4	15,181	0.16%
2021/08/17	168.6	32.69	30	32.65	32.53	138.6	14,907	0.93%	大買/鉅額交易
2021/08/16	95	32.94	101.2	33.07	32.86	-6.3	14,707	-0.04%	大賣/
2021/08/13	77.2	33.31	0	0.00	33.27	77.2	14,056	0.55%
2021/08/12	54.4	33.41	0	0.00	33.51	54.4	13,851	0.39%
2021/08/11	114.5	33.43	5	33.32	33.49	109.5	13,905	0.79%	大買/鉅額交易
2021/08/10	53.8	33.82	2	34.10	33.79	51.8	13,704	0.38%
2021/08/09	18	34.08	0	0.00	34.10	18	14,439	0.12%
2021/08/06	13.6	34.19	3	34.21	34.25	10.6	14,660	0.07%
2021/08/05	12.3	34.21	1	34.22	34.20	11.3	15,367	0.07%
2021/08/04	8.1	34.21	5	34.27	34.35	3.1	16,712	0.02%
2021/08/03	5.1	34.04	2	34.12	34.15	3.1	17,432	0.02%
2021/08/02	42.8	33.76	5	34.02	34.00	37.8	17,428	0.22%
2021/07/30	17.6	34.02	5	34.17	33.90	12.6	17,250	0.07%
2021/07/29	31.1	33.91	2	33.94	34.10	29.1	17,094	0.17%
2021/07/28	128.4	33.58	5.5	33.58	33.89	122.9	17,359	0.71%	大買/鉅額交易
2021/07/27	96.3	34.08	3	34.11	34.07	93.3	17,372	0.54%
2021/07/26	12	34.58	3	34.61	34.50	9	17,260	0.05%
2021/07/23	4.1	34.38	4	34.44	34.47	0.1	17,212	0.00%
2021/07/22	21.2	34.25	2.1	34.16	34.21	19.2	17,183	0.11%
2021/07/21	208.2	34.14	6.3	34.12	34.13	201.9	16,996	1.19%	大買/鉅額交易
2021/07/20	38.2	34.68	1	34.88	34.56	37.2	16,353	0.23%
2021/07/19	4.1	35.02	20.1	35.09	35.14	-16	16,195	-0.10%
2021/07/16	15.1	35.09	7.7	35.01	35.12	7.4	16,301	0.05%
2021/07/15	22.1	34.67	6	34.74	34.98	16.1	16,244	0.10%
2021/07/14	87.3	34.50	20	34.64	34.48	67.3	16,238	0.41%
2021/07/13	73.1	35.01	1	34.89	34.85	72.1	16,009	0.45%
2021/07/12	40.2	35.30	0.2	35.33	35.27	40	15,934	0.25%
2021/07/09	35.4	35.44	8	35.41	35.44	27.4	15,733	0.17%
2021/07/08	17.1	35.55	8	35.74	35.80	9.1	15,796	0.06%
2021/07/07	13	35.75	8	35.70	35.61	5	15,802	0.03%
2021/07/06	2.1	35.92	36	35.97	35.91	-33.9	15,704	-0.22%
2021/07/05	10	35.55	11	35.49	35.69	-1	15,631	-0.01%
2021/07/02	4.3	35.14	0	0.00	35.20	4.3	15,550	0.03%
2021/07/01	14.2	34.98	29	35.21	35.00	-14.8	15,473	-0.10%
2021/06/30	15.1	34.92	38.1	34.90	35.00	-23	15,037	-0.15%
2021/06/29	54.2	34.79	1.7	34.87	34.80	52.6	15,029	0.35%
2021/06/28	10	34.96	7	35.06	35.10	3	15,068	0.02%
2021/06/25	15.1	34.81	12	34.83	34.74	3.1	15,000	0.02%
2021/06/24	6.2	34.56	16	34.63	34.66	-9.8	15,045	-0.07%
2021/06/23	23.1	34.46	9	34.41	34.45	14.1	15,186	0.09%
2021/06/22	12.3	34.47	5	34.59	34.43	7.3	15,168	0.05%
2021/06/21	9	34.56	2	34.52	34.55	7	15,124	0.05%
2021/06/18	3.1	34.92	18.6	34.91	34.91	-15.5	15,026	-0.10%
2021/06/17	3	34.69	7	34.76	34.90	-4	15,116	-0.03%
2021/06/16	2.1	34.73	5	34.76	34.78	-2.9	15,232	-0.02%
2021/06/15	5	34.60	8.8	34.62	34.65	-3.7	15,274	-0.02%
2021/06/11	3	34.61	2	34.61	34.55	1	15,354	0.01%
2021/06/10	28.1	34.45	3	34.57	34.60	25.1	15,462	0.16%
2021/06/09	19.1	34.46	2	34.46	34.45	17.1	15,529	0.11%
2021/06/08	5.1	34.76	0	0.00	34.65	5.1	15,624	0.03%
2021/06/07	28.1	34.42	4	34.64	34.72	24.1	15,739	0.15%
2021/06/04	6.1	34.76	7	34.81	34.77	-0.9	15,681	-0.01%
2021/06/03	4.1	34.93	2	34.96	34.95	2.1	15,696	0.01%
2021/06/02	10.1	34.97	9	35.06	34.96	1.1	15,809	0.01%
2021/06/01	6.1	35.00	15	34.91	35.06	-8.9	15,858	-0.06%
2021/05/31	16	34.70	8	34.72	34.75	8	15,721	0.05%
2021/05/28	21	34.53	3	34.41	34.55	18	15,754	0.11%
2021/05/27	4	34.23	4.1	34.27	34.28	-0.1	15,767	0.00%
2021/05/26	11	34.29	1	34.40	34.32	10	15,811	0.06%
2021/05/25	19	34.22	4	34.30	34.34	15	15,861	0.09%
2021/05/24	6	33.83	2.2	34.04	34.05	3.8	15,943	0.02%
2021/05/21	62	34.21	8.8	34.27	34.00	53.2	15,870	0.34%
2021/05/20	6.1	33.80	1	33.78	33.86	5.1	15,950	0.03%
2021/05/19	3.1	34.08	15	34.02	34.10	-11.9	15,867	-0.07%
2021/05/18	33	33.66	43	33.64	34.01	-10	15,921	-0.06%
2021/05/17	65.9	32.77	94.5	32.83	32.75	-28.6	15,879	-0.18%
2021/05/14	65.4	33.70	16.1	33.78	33.65	49.3	14,792	0.33%
2021/05/13	61.2	33.17	24.5	33.46	33.40	36.7	14,460	0.25%
2021/05/12	119.4	33.24	97.8	33.56	33.50	21.6	13,679	0.16%	大買/
2021/05/11	65.5	34.90	48.5	34.76	34.70	17	12,332	0.14%
2021/05/10	3.3	35.83	4	35.79	35.88	-0.7	11,676	-0.01%
2021/05/07	6	35.60	1	35.71	35.72	5	11,778	0.04%
2021/05/06	36.1	35.20	101.1	35.28	35.30	-65.1	11,877	-0.55%	大賣/
2021/05/05	28.7	35.43	8	35.54	35.35	20.7	11,916	0.17%
2021/05/04	63.2	35.44	17	35.34	35.30	46.2	11,516	0.40%
2021/05/03	18.3	36.01	27	36.02	35.91	-8.7	11,089	-0.08%
2021/04/29	3	36.01	8.7	36.09	36.12	-5.7	11,039	-0.05%
2021/04/28	12	35.94	4	35.95	35.98	8	11,127	0.07%
2021/04/27	14.4	35.94	8	35.94	35.98	6.4	11,379	0.06%
2021/04/26	10	35.82	7	35.92	35.99	3	11,527	0.03%
2021/04/23	25.4	35.21	1.2	35.22	35.30	24.3	11,671	0.21%
2021/04/22	15.1	35.60	3	35.79	35.40	12.1	11,800	0.10%
2021/04/21	7	35.35	27	35.43	35.53	-20	12,099	-0.17%
2021/04/20	17	35.39	5	35.34	35.33	12	12,400	0.10%
2021/04/19	33	35.15	7.1	35.12	35.20	25.9	12,466	0.21%
2021/04/16	16.1	34.86	14	34.83	34.94	2.1	12,623	0.02%
2021/04/15	4.2	34.46	32.2	34.43	34.50	-28	12,665	-0.22%
2021/04/14	17.8	34.22	41	34.33	34.35	-23.2	13,099	-0.18%
2021/04/13	42	34.59	17.7	34.69	34.47	24.3	13,191	0.18%
2021/04/12	11	34.70	12.2	34.68	34.69	-1.2	13,479	-0.01%
2021/04/09	6	34.69	16	34.70	34.70	-10	13,634	-0.07%
2021/04/08	27.2	34.70	8.2	34.72	34.75	19	13,861	0.14%
2021/04/07	0.7	34.77	6	34.69	34.71	-5.3	13,924	-0.04%
2021/04/06	4.1	34.76	2.4	34.85	34.74	1.8	13,991	0.01%
2021/04/01	15.1	34.62	6.4	34.61	34.61	8.7	14,051	0.06%
2021/03/31	8.1	34.67	4	34.64	34.63	4.1	14,126	0.03%
2021/03/30	12.1	34.45	24.5	34.40	34.60	-12.5	13,963	-0.09%
2021/03/29	3.3	34.21	4.8	34.11	34.34	-1.5	14,041	-0.01%
2021/03/26	1.4	33.77	0.1	33.76	33.80	1.3	14,091	0.01%
2021/03/25	12.3	33.54	1	33.66	33.66	11.3	14,089	0.08%
2021/03/24	38.2	33.64	1.1	33.61	33.65	37.1	14,064	0.26%
2021/03/23	13.1	33.60	7.6	33.61	33.66	5.5	14,047	0.04%
2021/03/22	10.5	33.57	13	33.61	33.60	-2.5	14,115	-0.02%
2021/03/19	11.2	33.51	16	33.45	33.60	-4.8	14,304	-0.03%
2021/03/18	10.1	33.48	21	33.46	33.53	-10.9	14,273	-0.08%
2021/03/17	19	32.97	48	32.99	32.95	-29	14,394	-0.20%
2021/03/16	24.1	32.96	10	32.98	32.99	14.1	14,595	0.10%
2021/03/15	10	32.67	9	32.66	32.74	1	14,896	0.01%
2021/03/12	3	32.37	16	32.39	32.43	-13	15,119	-0.09%
2021/03/11	6.1	32.29	8.1	32.30	32.33	-2	15,393	-0.01%
2021/03/10	18.3	32.13	6	32.15	32.10	12.3	15,574	0.08%
2021/03/09	12.7	31.93	13.5	31.99	32.00	-0.8	15,641	-0.01%
2021/03/08	6	31.93	48	32.00	32.00	-42	15,766	-0.27%
2021/03/05	7.1	31.66	51	31.69	31.80	-43.9	15,693	-0.28%
2021/03/04	11.1	31.83	5	31.79	31.80	6.1	15,709	0.04%
2021/03/03	8	31.81	2	31.81	31.93	6	15,785	0.04%
2021/03/02	15	32.00	22	32.01	31.90	-7	15,732	-0.04%
2021/02/26	29.5	31.91	3	31.92	31.90	26.5	15,774	0.17%
2021/02/25	6.1	31.96	13.1	31.95	32.01	-7	15,760	-0.04%
2021/02/24	13	31.81	22	31.94	31.80	-9	15,763	-0.06%
2021/02/23	5.6	31.52	12	31.74	31.80	-6.4	15,634	-0.04%
2021/02/22	8	31.47	14.4	31.35	31.50	-6.4	15,506	-0.04%
2021/02/19	8	30.96	2.5	31.04	31.12	5.5	15,365	0.04%
2021/02/18	5	31.11	56.3	31.06	31.13	-51.3	15,500	-0.33%
2021/02/17	13.3	30.92	22.3	30.97	31.00	-9	15,543	-0.06%
2021/02/05	25	30.58	1	30.55	30.55	24	15,356	0.16%
2021/02/04	2.1	30.48	11	30.42	30.51	-8.9	15,473	-0.06%
2021/02/03	10	30.50	6	30.53	30.51	4	15,563	0.03%
2021/02/02	4.1	30.50	4	30.54	30.50	0.1	15,854	0.00%
2021/02/01	25	30.16	12	30.19	30.25	13	16,075	0.08%
2021/01/29	9	30.59	9	30.41	30.26	0	16,246	0.00%
2021/01/28	7	30.63	28	30.78	30.72	-21	16,201	-0.13%
2021/01/27	0.1	30.94	5	30.98	30.95	-4.9	16,259	-0.03%
2021/01/26	6	30.84	5	30.89	30.68	1	16,164	0.01%
2021/01/25	14	30.74	92.8	30.67	30.83	-78.8	16,491	-0.48%
2021/01/22	7	30.36	5	30.45	30.53	2	16,841	0.01%
2021/01/21	20.4	30.34	27.5	30.31	30.30	-7.1	17,518	-0.04%
2021/01/20	37.1	30.45	12	30.41	30.25	25.1	19,146	0.13%
2021/01/19	25	30.71	3	30.72	30.74	22	19,403	0.11%
2021/01/18	14	30.52	45	30.37	30.61	-31	19,634	-0.16%
2021/01/15	6	30.94	15.5	31.04	30.79	-9.5	19,548	-0.05%
2021/01/14	14	30.94	37.7	30.94	30.92	-23.7	19,520	-0.12%
2021/01/13	16	30.65	16	30.58	30.69	0	19,429	0.00%
2021/01/12	13	30.45	27	30.45	30.35	-14	19,254	-0.07%
2021/01/11	3.2	30.53	101	30.55	30.61	-97.8	19,281	-0.51%	大賣/
2021/01/08	3	30.27	48	30.37	30.46	-45	19,283	-0.23%
2021/01/07	100	30.14	33	30.17	30.22	67	19,236	0.35%
2021/01/06	26	30.06	38	30.11	30.00	-12	18,861	-0.06%
2021/01/05	5	29.94	41	30.00	30.02	-36	18,702	-0.19%
2021/01/04	27	29.94	14	29.96	29.94	13	18,639	0.07%
2020/12/31	36	29.80	16	29.85	29.95	20	18,552	0.11%
2020/12/30	10	29.70	15	29.75	29.78	-5	18,338	-0.03%
2020/12/29	3	29.67	6.3	29.71	29.67	-3.3	18,326	-0.02%
2020/12/28	30.9	29.70	24.2	29.69	29.75	6.7	18,329	0.04%
2020/12/25	14.1	29.52	9	29.52	29.51	5.1	18,165	0.03%
2020/12/24	9.1	29.49	2.4	29.47	29.48	6.7	18,085	0.04%
2020/12/23	21.6	29.38	24	29.38	29.42	-2.4	18,156	-0.01%
2020/12/22	30	29.50	135	29.45	29.43	-105	18,606	-0.56%	大賣/鉅額交易
2020/12/21	28	29.47	52	29.51	29.60	-24	19,258	-0.12%
2020/12/18	14	29.61	18	29.62	29.61	-4	19,328	-0.02%
2020/12/17	15.3	29.61	34	29.66	29.66	-18.7	19,561	-0.10%
2020/12/16	6	29.59	29	29.63	29.80	-23	19,561	-0.12%
2020/12/15	56	29.53	25	29.63	29.51	31	19,488	0.16%
2020/12/14	10.1	29.83	10	29.81	29.82	0.1	19,302	0.00%
2020/12/11	24	29.86	20	29.68	29.81	4	19,359	0.02%
2020/12/10	16.1	29.99	21.2	30.01	29.94	-5.1	19,265	-0.03%
2020/12/09	9	30.07	33.6	30.06	30.14	-24.5	19,097	-0.13%
2020/12/08	61	29.88	29.3	29.88	29.90	31.7	18,695	0.17%
2020/12/07	35	29.84	50.2	29.83	29.85	-15.2	18,414	-0.08%
2020/12/04	49.1	29.61	59	29.61	29.68	-9.9	18,251	-0.05%
2020/12/03	14	29.45	15	29.53	29.45	-1	18,137	-0.01%
2020/12/02	37	29.42	7.5	29.42	29.44	29.5	18,138	0.16%
2020/12/01	12	29.27	5.7	29.34	29.35	6.3	18,131	0.03%
2020/11/30	11.5	29.43	4	29.42	29.35	7.5	18,213	0.04%
2020/11/27	7	29.17	9.1	29.27	29.32	-2.1	18,098	-0.01%
2020/11/26	8.5	29.13	12	29.12	29.15	-3.5	18,010	-0.02%
2020/11/25	33.1	29.10	4.2	29.09	29.01	28.9	18,006	0.16%
2020/11/24	26	29.15	5	29.15	29.11	21	17,904	0.12%
2020/11/23	21	29.13	20.1	29.15	29.14	0.9	17,841	0.00%
2020/11/20	33	28.85	12.3	28.85	28.88	20.7	17,893	0.12%
2020/11/19	45	28.87	8.5	28.88	28.86	36.5	18,118	0.20%
2020/11/18	40	28.87	22	28.88	28.90	18	18,250	0.10%
2020/11/17	42	28.84	1.4	28.88	28.81	40.6	18,455	0.22%
2020/11/16	27	28.77	33	28.78	28.80	-6	19,178	-0.03%
2020/11/13	23.3	28.42	8.5	28.47	28.53	14.8	18,963	0.08%
2020/11/12	13.5	28.47	3	28.48	28.40	10.5	18,920	0.06%
2020/11/11	85	28.45	9	28.46	28.50	76	18,920	0.40%
2020/11/10	49.1	28.34	0	0.00	28.29	49.1	18,893	0.26%
2020/11/09	48	28.40	4	28.39	28.40	44	18,592	0.24%
2020/11/06	56	28.18	9.3	28.21	28.19	46.7	18,420	0.25%
2020/11/05	30.4	28.13	15	28.11	28.12	15.4	18,259	0.08%
2020/11/04	16	28.00	10	28.05	28.05	6	18,240	0.03%
2020/11/03	141	27.94	18.2	27.95	28.01	122.8	18,058	0.68%	大買/鉅額交易
2020/11/02	72	27.67	20	27.70	27.72	52	17,951	0.29%
2020/10/30	82.1	27.85	3	27.88	27.80	79.1	17,737	0.45%
2020/10/29	118.9	27.93	0	0.00	27.98	118.9	17,214	0.69%	大買/鉅額交易
2020/10/28	271.6	28.24	11	28.23	28.19	260.6	16,451	1.58%	大買/鉅額交易
2020/10/27	74	29.63	33.6	29.64	29.69	40.4	14,985	0.27%
2020/10/26	28	29.73	28.9	29.70	29.69	-0.9	14,571	-0.01%
2020/10/23	0	0.00	23	29.61	29.63	-23	14,243	-0.16%
2020/10/22	49	29.54	32	29.56	29.59	17	14,252	0.12%
2020/10/21	20	29.64	3	29.61	29.59	17	14,117	0.12%
2020/10/20	37	29.62	0	0.00	29.64	37	13,965	0.26%
2020/10/19	20	29.62	49.5	29.62	29.64	-29.5	14,347	-0.21%
2020/10/16	50	29.58	4	29.56	29.56	46	14,557	0.32%
2020/10/15	38	29.63	2	29.69	29.69	36	14,581	0.25%
2020/10/14	24	29.76	3	29.76	29.74	21	14,485	0.14%
2020/10/13	25	29.66	3	29.68	29.71	22	14,504	0.15%
2020/10/12	149	29.80	5	29.83	29.74	144	14,442	1.00%	大買/鉅額交易
2020/10/08	21	29.70	14	29.70	29.76	7	14,174	0.05%
2020/10/07	21	29.63	1	29.61	29.65	20	14,166	0.14%
2020/10/06	26	29.65	6	29.67	29.68	20	14,217	0.14%
2020/10/05	24	29.43	3	29.47	29.45	21	14,385	0.15%
2020/09/30	4	29.44	5	29.50	29.48	-1	14,532	-0.01%
2020/09/29	19	29.33	0	0.00	29.40	19	15,005	0.13%
2020/09/28	18	29.32	6	29.09	29.38	12	15,348	0.08%
2020/09/25	87	28.95	16	29.10	28.90	71	15,839	0.45%
2020/09/24	113	29.18	8	29.19	29.06	105	15,657	0.67%	大買/鉅額交易
2020/09/23	57	29.65	5	29.60	29.70	52	15,278	0.34%
2020/09/22	60	29.82	32	29.96	29.80	28	15,424	0.18%
2020/09/21	27	30.09	88	30.10	30.03	-61	15,180	-0.40%
2020/09/18	5	30.14	5	30.13	30.20	0	15,272	0.00%
2020/09/17	1	30.21	3	30.20	30.23	-2	15,304	-0.01%
2020/09/16	6	30.23	2.6	30.26	30.25	3.4	15,278	0.02%
2020/09/15	5	30.18	5	30.12	30.10	0	15,251	0.00%
2020/09/14	8	29.88	8	29.90	29.98	0	15,378	0.00%
2020/09/11	18	29.76	1.5	29.83	29.75	16.5	15,516	0.11%
2020/09/10	11	29.86	6	29.88	29.85	5	15,677	0.03%
2020/09/09	34	29.68	1	29.69	29.85	33	15,903	0.21%
2020/09/08	27	29.93	4.6	29.96	29.97	22.4	15,932	0.14%
2020/09/07	23	30.04	4	30.07	29.96	19	16,173	0.12%
2020/09/04	16	29.97	18	30.00	30.09	-2	16,345	-0.01%
2020/09/03	7	30.28	2	30.30	30.25	5	16,346	0.03%
2020/09/02	3	30.12	38	30.18	30.14	-35	16,374	-0.21%
2020/09/01	22	30.10	0	0.00	30.06	22	16,665	0.13%
2020/08/31	12	30.19	7	30.24	30.16	5	16,971	0.03%
2020/08/28	2	30.19	8	30.20	30.24	-6	17,226	-0.03%
2020/08/27	1	30.35	8.8	30.35	30.33	-7.8	17,715	-0.04%
2020/08/26	11	30.28	3	30.40	30.43	8	17,808	0.04%
2020/08/25	10	30.39	9	30.44	30.44	1	17,900	0.01%
2020/08/24	12	30.05	5	30.13	30.14	7	17,717	0.04%
2020/08/21	13	29.99	2	30.10	30.11	11	17,747	0.06%
2020/08/20	52	29.80	6	29.77	29.79	46	17,584	0.26%
2020/08/19	2	30.97	2.8	30.94	30.77	-0.8	17,106	0.00%
2020/08/18	20.2	30.89	11	30.88	30.90	9.2	17,222	0.05%
2020/08/17	22	30.88	14	30.93	30.96	8	17,405	0.05%
2020/08/14	0	0.00	29.6	30.52	30.63	-29.6	17,515	-0.17%
2020/08/13	4	30.34	2	30.36	30.32	2	17,551	0.01%
2020/08/12	13	30.22	7	30.21	30.22	6	17,670	0.03%
2020/08/11	10	30.42	1	30.48	30.35	9	17,800	0.05%
2020/08/10	6	30.56	9	30.66	30.60	-3	17,852	-0.02%
2020/08/07	1	30.66	0	0.00	30.65	1	17,963	0.01%
2020/08/06	4.5	30.72	22	30.71	30.70	-17.5	18,123	-0.10%
2020/08/05	1.5	30.58	19	30.49	30.62	-17.5	18,150	-0.10%
2020/08/04	3	30.01	20.8	30.16	30.17	-17.8	18,066	-0.10%
2020/08/03	6	30.06	11.3	30.06	30.01	-5.3	18,203	-0.03%
2020/07/31	4	30.11	18	30.13	30.24	-14	18,362	-0.08%
2020/07/30	9	29.82	8	29.94	29.99	1	18,199	0.01%
2020/07/29	5	29.68	18	29.65	29.62	-13	18,290	-0.07%
2020/07/28	17	29.73	26	29.75	29.46	-9	18,589	-0.05%
2020/07/27	28	29.86	50	29.87	29.84	-22	18,958	-0.12%
2020/07/24	23	29.92	32.2	29.97	29.85	-9.2	19,177	-0.05%
2020/07/23	2	30.18	54	30.09	30.17	-52	19,226	-0.27%
2020/07/22	3	29.90	24	29.94	29.97	-21	19,001	-0.11%
2020/07/21	1	29.77	33	29.82	29.84	-32	18,618	-0.17%
2020/07/20	27	29.53	55.2	29.46	29.55	-28.2	18,471	-0.15%
2020/07/17	5	29.66	7.9	29.65	29.59	-2.9	18,517	-0.02%
2020/07/16	1.1	29.74	11	29.69	29.63	-9.9	18,912	-0.05%
2020/07/15	9	29.68	4	29.74	29.53	5	19,020	0.03%
2020/07/14	6	29.62	18	29.65	29.58	-12	19,474	-0.06%
2020/07/13	5.1	29.65	1	29.66	29.65	4.1	19,664	0.02%
2020/07/10	14	29.60	13	29.57	29.52	1	20,111	0.00%
2020/07/09	5.1	29.86	35	29.88	29.74	-29.9	20,149	-0.15%
2020/07/08	8	29.72	35	29.65	29.72	-27	20,104	-0.13%
2020/07/07	23.1	29.63	10	29.71	29.43	13.1	19,758	0.07%
2020/07/06	10	29.73	52	29.71	29.83	-42	19,831	-0.21%
2020/07/03	10	29.33	94	29.32	29.33	-84	19,848	-0.42%
2020/07/02	7	28.98	49.8	29.02	29.09	-42.8	19,919	-0.22%
2020/07/01	11	28.77	33.2	28.82	28.79	-22.2	19,835	-0.11%
2020/06/30	3	28.56	10	28.57	28.56	-7	19,720	-0.04%
2020/06/29	25	28.45	4	28.48	28.51	21	19,944	0.11%
2020/06/24	17	28.56	3	28.57	28.54	14	20,125	0.07%
2020/06/23	2	28.52	1.5	28.49	28.54	0.5	20,752	0.00%
2020/06/22	9	28.52	5	28.52	28.48	4	21,173	0.02%
2020/06/19	5	28.59	6	28.67	28.56	-1	21,935	0.00%
2020/06/18	9	28.48	10	28.51	28.55	-1	22,217	0.00%
2020/06/17	4	28.49	2	28.40	28.46	2	22,778	0.01%
2020/06/16	11	28.37	9	28.43	28.45	2	23,966	0.01%
2020/06/15	61	28.24	51	28.29	28.13	10	25,896	0.04%
2020/06/12	31	28.05	13	27.88	28.29	18	26,870	0.07%
2020/06/11	24	28.63	17	28.76	28.43	7	28,066	0.02%
2020/06/10	6	28.87	19	28.84	28.86	-13	29,208	-0.04%
2020/06/09	9	28.84	9.5	28.88	28.84	-0.5	31,585	0.00%
2020/06/08	10	28.87	33	28.89	28.88	-23	33,932	-0.07%
2020/06/05	1.1	28.82	28	28.79	28.80	-27	34,209	-0.08%
2020/06/04	10	28.63	44	28.67	28.67	-34	34,954	-0.10%
2020/06/03	4	28.46	29	28.45	28.48	-25	36,194	-0.07%
2020/06/02	30	28.21	28	28.19	28.17	2	36,074	0.01%
2020/06/01	12	28.01	25.7	28.02	28.05	-13.7	36,099	-0.04%
2020/05/29	14	27.76	5	27.75	27.86	9	36,125	0.02%
2020/05/28	9	27.89	5	27.96	27.90	4	36,417	0.01%
2020/05/27	6	27.87	25	27.86	27.85	-19	36,930	-0.05%
2020/05/26	8	27.81	44.3	27.79	27.82	-36.3	37,686	-0.10%
2020/05/25	29	27.27	34	27.43	27.50	-5	37,769	-0.01%
2020/05/22	15.1	27.53	1	27.52	27.45	14.1	37,724	0.04%
2020/05/21	8	27.64	6	27.64	27.63	2	37,673	0.01%
2020/05/20	7	27.49	7	27.49	27.48	0	37,414	0.00%
2020/05/19	17	27.42	13	27.43	27.43	4	37,371	0.01%
2020/05/18	51	27.23	10	27.32	27.25	41	37,373	0.11%
2020/05/15	6	27.44	8	27.28	27.43	-2	37,286	-0.01%
2020/05/14	15	27.56	1	27.57	27.48	14	37,309	0.04%
2020/05/13	16	27.66	16.7	27.67	27.75	-0.7	37,221	0.00%
2020/05/12	6	27.59	13	27.58	27.55	-7	37,202	-0.02%
2020/05/11	1	27.66	7	27.68	27.66	-6	37,225	-0.02%
2020/05/08	23	27.52	15	27.51	27.50	8	37,125	0.02%
2020/05/07	5	27.39	15	27.47	27.40	-10	37,179	-0.03%
2020/05/06	8	27.30	21	27.29	27.32	-13	37,098	-0.04%
2020/05/05	15	27.29	14	27.25	27.33	1	37,146	0.00%
2020/05/04	23	26.97	1	26.92	27.09	22	37,105	0.06%
2020/04/30	17.1	27.34	12	27.35	27.46	5.1	36,925	0.01%
2020/04/29	9	27.04	10	27.05	27.07	-1	37,079	0.00%
2020/04/28	10	26.92	40	26.89	26.91	-30	37,392	-0.08%
2020/04/27	12	26.66	26	26.68	26.79	-14	39,171	-0.04%
2020/04/24	8	26.28	0	0.00	26.33	8	38,889	0.02%
2020/04/23	8	26.31	16	26.32	26.34	-8	38,981	-0.02%
2020/04/22	22	25.72	20.1	25.91	26.23	1.9	38,900	0.00%
2020/04/21	35.2	26.22	55.2	26.13	26.10	-20	38,703	-0.05%
2020/04/20	14	26.43	7	26.56	26.60	7	38,276	0.02%
2020/04/17	13	26.78	45	26.79	26.50	-32	38,143	-0.08%
2020/04/16	32	26.39	78	26.40	26.44	-46	37,641	-0.12%
2020/04/15	23	26.41	53	26.40	26.47	-30	37,489	-0.08%
2020/04/14	25	25.96	88	25.97	26.05	-63	37,155	-0.17%
2020/04/13	32	25.68	19	25.67	25.68	13	37,244	0.03%
2020/04/10	3	25.71	71	25.71	25.73	-68	37,181	-0.18%
2020/04/09	51	25.73	51	25.80	25.65	0	37,221	0.00%
2020/04/08	46	25.61	72.1	25.53	25.77	-26.1	36,867	-0.07%
2020/04/07	22	25.20	105	25.20	25.22	-83	36,353	-0.23%	大賣/
2020/04/06	55	24.62	64	24.75	24.84	-9	36,110	-0.02%
2020/04/01	24	24.50	18	24.49	24.52	6	35,797	0.02%
2020/03/31	29	24.50	13	24.59	24.49	16	35,582	0.04%
2020/03/30	44	24.01	41	24.20	24.32	3	35,350	0.01%
2020/03/27	76	24.63	20	24.60	24.35	56	35,016	0.16%
2020/03/26	42	24.15	204	24.03	24.26	-162	34,321	-0.47%	大賣/鉅額交易
2020/03/25	100	24.25	40	24.22	24.09	60	33,888	0.18%
2020/03/24	23.2	23.35	43	23.34	23.38	-19.8	33,068	-0.06%
2020/03/23	180.6	22.50	50	22.63	22.49	130.6	32,600	0.40%	大買/鉅額交易
2020/03/20	162.5	22.99	119	23.04	23.28	43.5	31,861	0.14%	大買/大賣/
2020/03/19	298.3	22.10	33	22.06	21.85	265.3	30,566	0.87%	大買/鉅額交易
2020/03/18	152.6	23.57	15	23.62	23.29	137.6	28,445	0.48%	大買/鉅額交易
2020/03/17	181	23.73	35.3	23.91	23.67	145.7	27,264	0.53%	大買/鉅額交易
2020/03/16	220	24.69	28	24.95	24.41	192	25,639	0.75%	大買/鉅額交易
2020/03/13	258	24.28	95.7	24.40	25.29	162.3	24,153	0.67%	大買/鉅額交易
2020/03/12	329.1	26.01	83	25.89	25.93	246.1	21,637	1.14%	大買/鉅額交易
2020/03/11	72	27.22	5	26.97	26.97	67	19,241	0.35%
2020/03/10	162	26.91	33	26.96	27.25	129	18,794	0.69%	大買/鉅額交易
2020/03/09	209	27.33	13	27.29	27.25	196	17,707	1.11%	大買/鉅額交易
2020/03/06	38	27.85	0	0.00	27.88	38	16,214	0.23%
2020/03/05	29	28.07	4.6	28.08	28.10	24.4	16,065	0.15%
2020/03/04	35	27.81	19	27.86	27.86	16	16,235	0.10%
2020/03/03	24	28.01	23	28.04	27.93	1	15,926	0.01%
2020/03/02	78	27.54	22	27.77	27.75	56	15,541	0.36%
2020/02/27	68	28.01	0	0.00	27.90	68	14,821	0.46%
2020/02/26	19	28.39	1	28.38	28.30	18	13,985	0.13%
2020/02/25	24	28.55	14.1	28.51	28.67	9.9	13,480	0.07%
2020/02/24	13	28.65	6	28.63	28.70	7	13,484	0.05%
2020/02/21	8	28.88	0	0.00	28.90	8	13,361	0.06%
2020/02/20	27	28.92	16	28.91	28.93	11	13,388	0.08%
2020/02/19	16	28.89	26	28.90	28.96	-10	13,416	-0.07%
2020/02/18	12	28.87	46	28.84	28.80	-34	13,342	-0.25%
2020/02/17	4	28.67	21	28.77	28.80	-17	13,204	-0.13%
2020/02/14	2	28.81	3	28.65	28.79	-1	13,043	-0.01%
2020/02/13	5	28.70	4	28.69	28.64	1	12,980	0.01%
2020/02/12	12	28.49	27	28.49	28.56	-15	13,444	-0.11%
2020/02/11	3	28.30	18	28.28	28.34	-15	13,351	-0.11%
2020/02/10	31	27.98	18	28.05	28.14	13	13,445	0.10%
2020/02/07	5	28.23	4.5	28.28	28.23	0.5	13,453	0.00%
2020/02/06	18	28.30	26	28.31	28.44	-8	13,474	-0.06%
2020/02/05	27	28.10	5	28.11	28.08	22	13,426	0.16%
2020/02/04	16	27.91	18	27.96	28.12	-2	13,381	-0.01%
2020/02/03	70	27.07	19	27.45	27.74	51	13,397	0.38%
2020/01/31	103	27.83	10	27.91	27.92	93	12,821	0.73%	大買/
2020/01/30	207	27.77	38	27.83	27.70	169	12,492	1.35%	大買/鉅額交易
2020/01/20	7	29.19	8	29.20	29.19	-1	10,664	-0.01%
2020/01/17	0.3	29.19	8	29.16	29.16	-7.7	10,913	-0.07%
2020/01/16	1	29.09	2	29.09	29.10	-1	11,189	-0.01%
2020/01/15	8	29.02	5	29.04	29.01	3	12,641	0.02%
2020/01/14	7	28.99	21	29.00	29.02	-14	13,051	-0.11%
2020/01/13	3	28.73	0	0.00	28.84	3	13,473	0.02%
2020/01/10	2	28.73	4	28.68	28.69	-2	13,569	-0.01%
2020/01/09	34.3	28.71	2	28.76	28.70	32.3	13,606	0.24%
2020/01/08	11	28.61	1	28.64	28.50	10	13,583	0.07%
2020/01/07	15.7	28.61	70	28.53	28.69	-54.3	13,478	-0.40%
2020/01/06	2	29.00	10	29.01	28.96	-8	13,221	-0.06%
2020/01/03	6	29.30	2	29.26	29.18	4	13,373	0.03%
2020/01/02	16	29.07	5	29.10	29.09	11	13,410	0.08%
2019/12/31	6	28.98	3.3	28.97	28.97	2.7	13,889	0.02%
2019/12/30	11	29.00	7	29.00	29.00	4	13,762	0.03%
2019/12/27	12	28.91	2	28.90	28.90	10	13,551	0.07%
2019/12/26	3	28.89	5	28.90	28.86	-2	13,505	-0.01%
2019/12/25	1	28.85	1	28.88	28.83	0	13,511	0.00%
2019/12/24	2	28.72	0.2	28.75	28.74	1.8	13,535	0.01%
2019/12/23	5	28.73	15	28.70	28.72	-10	13,547	-0.07%
2019/12/20	4	28.76	2.2	28.75	28.80	1.8	13,527	0.01%
2019/12/19	13	28.82	1	28.72	28.69	12	13,545	0.09%
2019/12/18	1	28.71	11	28.73	28.77	-10	13,651	-0.07%
2019/12/17	10	28.67	22	28.70	28.71	-12	13,549	-0.09%
2019/12/16	19	28.57	5	28.55	28.57	14	13,469	0.10%
2019/12/13	4.1	28.38	8	28.39	28.37	-3.9	13,377	-0.03%
2019/12/12	2	28.31	7	28.31	28.31	-5	13,384	-0.04%
2019/12/11	6	28.20	0	0.00	28.21	6	13,328	0.05%
2019/12/10	2	28.17	0	0.00	28.14	2	13,446	0.01%
2019/12/09	14	28.20	10	28.20	28.21	4	13,528	0.03%
2019/12/06	3	28.16	4	28.16	28.13	-1	13,516	-0.01%
2019/12/05	3	28.02	7	28.02	28.03	-4	13,450	-0.03%
2019/12/04	5	27.85	11	27.86	27.88	-6	13,511	-0.04%
2019/12/03	14	27.83	1	27.88	27.92	13	13,692	0.09%
2019/12/02	22	27.65	2	27.51	27.65	20	13,797	0.14%
2019/11/29	89.1	27.80	0	0.00	27.75	89.1	13,635	0.65%
2019/11/28	100	28.02	0.4	28.06	28.03	99.6	13,452	0.74%
2019/11/27	8	28.04	3	28.04	28.04	5	13,666	0.04%
2019/11/26	0	0.00	3	28.04	28.06	-3	13,631	-0.02%
2019/11/25	4	28.01	16	28.03	27.99	-12	13,586	-0.09%
2019/11/22	10	28.01	3	28.01	28.01	7	13,516	0.05%
2019/11/21	7	27.91	12	27.87	28.00	-5	13,703	-0.04%
2019/11/20	5	28.09	0	0.00	28.09	5	13,558	0.04%
2019/11/19	11	28.13	157	28.10	28.14	-146	13,536	-1.08%	大賣/鉅額交易
2019/11/18	4	28.04	6	28.04	28.05	-2	13,457	-0.01%
2019/11/15	2	27.91	1	27.94	27.88	1	13,347	0.01%
2019/11/14	7	27.81	22	27.80	27.83	-15	13,300	-0.11%
2019/11/13	6	27.74	10	27.75	27.79	-4	13,284	-0.03%
2019/11/12	107	27.69	12	27.69	27.74	95	13,309	0.71%	大買/
2019/11/11	82	27.53	18	27.57	27.50	64	13,273	0.48%
2019/11/08	26	27.85	48	27.84	27.88	-22	12,640	-0.17%
2019/11/07	31	27.79	15	27.72	27.80	16	12,608	0.13%
2019/11/06	27.1	27.99	23	28.00	27.93	4.1	12,524	0.03%
2019/11/05	11	28.01	4	27.98	28.03	7	12,445	0.06%
2019/11/04	37	27.77	18	27.77	27.84	19	12,571	0.15%
2019/11/01	25	27.54	7	27.60	27.63	18	12,668	0.14%
2019/10/31	50.1	27.66	11	27.64	27.58	39.1	12,802	0.31%
2019/10/30	14	27.62	21	27.63	27.65	-7	12,593	-0.06%
2019/10/29	88.1	27.64	2	27.63	27.62	86.1	12,476	0.69%
2019/10/28	32	27.73	5	27.76	27.70	27	12,149	0.22%
2019/10/25	31	27.64	11	27.63	27.60	20	11,944	0.17%
2019/10/24	70	27.61	9	27.65	27.65	61	11,625	0.52%
2019/10/23	336	27.47	25	27.56	27.54	311	11,355	2.74%	大買/鉅額交易
2019/10/22	65.2	29.00	54	29.01	29.03	11.2	9,885	0.11%
2019/10/21	90	28.93	42	28.95	28.95	48	9,478	0.51%
2019/10/18	9.3	28.80	2	28.80	28.82	7.3	8,991	0.08%
2019/10/17	0	0.00	12.1	28.61	28.70	-12.1	8,831	-0.14%
2019/10/16	3	28.50	8	28.49	28.51	-5	8,735	-0.06%
2019/10/15	128	28.45	13	28.48	28.45	115	8,666	1.33%	大買/鉅額交易
2019/10/14	9	28.51	44	28.53	28.52	-35	8,593	-0.41%
2019/10/09	53	28.33	1.2	28.30	28.28	51.8	8,581	0.60%
2019/10/08	44	28.49	2.1	28.48	28.44	41.9	8,493	0.49%
2019/10/07	41	28.41	6	28.44	28.42	35	8,511	0.41%
2019/10/04	1	28.20	5	28.11	28.14	-4	7,917	-0.05%
2019/10/03	2	28.00	0	0.00	28.12	2	7,926	0.03%
2019/10/02	13.1	28.15	0	0.00	28.17	13.1	7,930	0.17%
2019/10/01	12	28.05	4	28.12	28.18	8	8,004	0.10%
2019/09/27	15	27.94	2	27.91	27.88	13	7,986	0.16%
2019/09/26	7	28.24	6	28.29	28.15	1	7,928	0.01%
2019/09/25	3	28.20	5	28.20	28.20	-2	7,983	-0.03%
2019/09/24	10	28.34	24	28.23	28.33	-14	8,100	-0.17%
2019/09/23	0	0.00	4	28.11	28.12	-4	8,000	-0.05%
2019/09/20	3	27.98	0	0.00	27.98	3	7,850	0.04%
2019/09/19	3	28.04	8	28.05	27.97	-5	7,861	-0.06%
2019/09/18	1	28.08	11	28.04	28.05	-10	7,862	-0.13%
2019/09/17	2	27.99	49.5	28.01	28.00	-47.5	7,859	-0.60%
2019/09/16	8	27.96	4	27.97	27.94	4	7,809	0.05%
2019/09/12	0.6	27.93	3	27.93	27.92	-2.4	7,861	-0.03%
2019/09/11	0	0.00	9	27.90	27.81	-9	7,833	-0.11%
2019/09/10	1	27.73	12	27.77	27.74	-11	7,725	-0.14%
2019/09/09	8	27.76	1.3	27.77	27.77	6.7	7,727	0.09%
2019/09/06	5	27.86	5.5	27.85	27.83	-0.5	7,701	-0.01%
2019/09/05	5	27.77	8	27.76	27.71	-3	7,572	-0.04%
2019/09/04	5	27.42	55	27.55	27.54	-50	7,409	-0.67%
2019/09/03	1	27.49	36	27.46	27.40	-35	7,314	-0.48%
2019/09/02	0	0.00	33	27.41	27.44	-33	7,237	-0.46%
2019/08/30	1.5	27.30	45	27.24	27.25	-43.6	7,220	-0.60%
2019/08/28	2	26.98	0	0.00	26.97	2	7,116	0.03%
2019/08/27	1	26.98	0	0.00	26.96	1	7,234	0.01%
2019/08/26	42.1	26.83	12	26.86	26.88	30.1	7,350	0.41%
2019/08/23	21	27.04	12	27.01	27.02	9	7,298	0.12%
2019/08/22	13	27.09	11	27.10	27.02	2	7,477	0.03%
2019/08/21	2	27.05	0	0.00	27.05	2	7,546	0.03%
2019/08/20	4	27.06	10	27.07	27.07	-6	7,787	-0.08%
2019/08/19	1	26.99	0	0.00	27.03	1	8,017	0.01%
2019/08/16	14	26.92	5	26.93	26.95	9	8,497	0.11%
2019/08/15	20	26.73	5	26.81	26.82	15	8,632	0.17%
2019/08/14	32	26.96	3	26.97	26.93	29	8,821	0.33%
2019/08/13	13	26.71	9	26.72	26.76	4	9,037	0.04%
2019/08/12	8	26.77	0	0.00	26.90	8	9,379	0.09%
2019/08/08	6	26.53	0	0.00	26.56	6	9,580	0.06%
2019/08/07	14.1	26.43	1	26.46	26.43	13.1	9,640	0.14%
2019/08/06	42	26.28	8	26.30	26.52	34	9,836	0.35%
2019/08/05	23	26.63	2.2	26.82	26.60	20.8	9,910	0.21%
2019/08/02	19	26.88	13	26.84	26.85	6	9,881	0.06%
2019/08/01	4	27.13	0	0.00	27.10	4	9,867	0.04%
2019/07/31	6	27.17	4	27.23	27.20	2	9,844	0.02%
2019/07/30	0	0.00	3	27.36	27.29	-3	9,832	-0.03%
2019/07/29	2	27.37	0	0.00	27.37	2	9,985	0.02%
2019/07/26	3	27.40	0	0.00	27.40	3	10,002	0.03%
2019/07/25	0	0.00	11	27.38	27.47	-11	9,973	-0.11%
2019/07/24	0	0.00	6	27.30	27.28	-6	9,839	-0.06%
2019/07/23	4	27.23	7	27.23	27.24	-3	9,743	-0.03%
2019/07/22	2	27.11	4	27.12	27.11	-2	9,640	-0.02%
2019/07/19	21	27.13	0	0.00	27.06	21	9,632	0.22%
2019/07/18	2	27.09	4	27.09	27.06	-2	9,668	-0.02%
2019/07/17	4	27.13	1	27.14	27.14	3	9,614	0.03%
2019/07/16	7	27.28	8	27.28	27.26	-1	9,616	-0.01%
2019/07/15	1	27.19	12	27.16	27.21	-11	9,580	-0.11%
2019/07/12	8	27.22	13	27.20	27.16	-5	9,519	-0.05%
2019/07/11	0	0.00	10	27.12	27.11	-10	9,417	-0.11%
2019/07/10	2	26.92	29	26.89	26.95	-27	9,359	-0.29%
2019/07/09	5	26.89	2	26.87	26.87	3	9,354	0.03%
2019/07/05	11	27.00	18	27.01	26.99	-7	9,410	-0.07%
2019/07/04	0	0.00	14	26.90	26.93	-14	9,405	-0.15%
2019/07/03	0	0.00	13	26.84	26.78	-13	9,587	-0.14%
2019/07/02	1.1	26.87	2	26.96	26.96	-0.9	9,637	-0.01%
2019/07/01	1	26.95	17	26.92	26.95	-16	9,701	-0.16%
2019/06/28	9	26.62	1	26.61	26.59	8	9,568	0.08%
2019/06/27	1	26.60	7	26.59	26.61	-6	9,642	-0.06%
2019/06/26	4	26.42	6.1	26.44	26.43	-2.1	9,628	-0.02%
2019/06/25	4	26.53	22	26.51	26.47	-18	9,602	-0.19%
2019/06/24	1	26.50	6	26.61	26.60	-5	9,553	-0.05%
2019/06/21	2	26.61	4	26.63	26.52	-2	9,504	-0.02%
2019/06/20	4	26.59	7	26.59	26.61	-3	9,474	-0.03%
2019/06/19	1	26.33	9	26.35	26.47	-8	9,490	-0.08%
2019/06/18	0	0.00	0.7	26.11	26.06	-0.7	9,486	-0.01%
2019/06/17	0	0.00	1	26.10	26.05	-1	9,491	-0.01%
2019/06/14	4	25.99	0	0.00	25.99	4	9,618	0.04%
2019/06/13	6	25.98	1	26.00	26.01	5	9,632	0.05%
2019/06/12	4	26.00	21	26.02	26.10	-17	9,561	-0.18%
2019/06/11	4	26.03	3	26.04	26.04	1	9,520	0.01%
2019/06/10	4	25.95	10	25.97	25.99	-6	9,429	-0.06%
2019/06/06	24	25.68	1	25.69	25.69	23	9,425	0.24%
2019/06/05	78	25.82	0	0.00	25.81	78	9,293	0.84%
2019/06/04	23	25.84	0	0.00	25.76	23	9,308	0.25%
2019/06/03	13	25.78	0	0.00	25.84	13	9,261	0.14%
2019/05/31	8	25.76	1.5	25.94	25.94	6.5	9,166	0.07%
2019/05/30	7	25.51	2.1	25.47	25.58	4.9	9,109	0.05%
2019/05/29	27	25.35	0	0.00	25.39	27	9,105	0.30%
2019/05/28	20	25.45	1	25.48	25.50	19	9,002	0.21%
2019/05/27	34	25.40	1	25.41	25.45	33	9,012	0.37%
2019/05/24	46	25.46	0	0.00	25.44	46	8,978	0.51%
2019/05/23	28	25.45	0	0.00	25.44	28	8,938	0.31%
2019/05/22	7	25.79	0	0.00	25.79	7	8,554	0.08%
2019/05/21	19	25.68	0	0.00	25.76	19	8,558	0.22%
2019/05/20	48	25.67	0	0.00	25.70	48	8,317	0.58%
2019/05/17	21	25.75	0	0.00	25.70	21	8,142	0.26%
2019/05/16	13.1	26.01	0	0.00	25.92	13.1	7,872	0.17%
2019/05/15	41	26.19	2	26.11	26.18	39	7,697	0.51%
2019/05/14	27	25.85	23	25.93	26.07	4	7,656	0.05%
2019/05/13	31	26.19	7	26.08	26.09	24	7,409	0.32%
2019/05/10	2	26.58	1	26.42	26.55	1	7,083	0.01%
2019/05/09	17.1	26.84	0	0.00	26.74	17.1	6,862	0.25%
2019/05/08	3	27.00	4	27.05	27.20	-1	6,628	-0.02%
2019/05/07	1	27.23	1.4	27.26	27.26	-0.4	6,768	-0.01%
2019/05/06	12	27.14	6	27.12	27.08	6	6,968	0.09%
2019/05/03	2	27.47	1	27.42	27.56	1	6,823	0.01%
2019/05/02	1	27.42	0	0.00	27.40	1	6,805	0.01%
2019/04/30	2	27.23	1	27.30	27.35	1	6,847	0.01%
2019/04/29	1	27.40	2	27.25	27.35	-1	6,855	-0.01%
2019/04/26	0	0.00	6	27.50	27.52	-6	6,893	-0.09%
2019/04/25	3	27.57	13	27.63	27.65	-10	6,895	-0.15%
2019/04/24	6	27.54	49	27.56	27.57	-43	6,904	-0.62%
2019/04/23	1	27.32	0	0.00	27.36	1	6,843	0.01%
2019/04/22	8	27.49	3	27.42	27.41	5	6,833	0.07%
2019/04/19	1	27.32	15	27.37	27.35	-14	6,797	-0.21%
2019/04/18	13	27.32	3	27.49	27.14	10	6,739	0.15%
2019/04/17	1	27.46	0	0.00	27.44	1	6,701	0.01%
2019/04/16	1	27.25	1	27.17	27.25	0	6,569	0.00%
2019/04/15	1	26.92	1	27.00	26.99	0	6,395	0.00%
2019/04/12	4.1	26.75	4	26.87	26.76	0.1	6,639	0.00%
2019/04/11	0	0.00	1	26.89	26.89	-1	6,849	-0.01%
2019/04/10	1	26.93	0	0.00	26.97	1	6,895	0.01%
2019/04/09	0	0.00	13	27.03	27.02	-13	6,835	-0.19%
2019/04/08	12	26.92	14	26.94	26.93	-2	6,633	-0.03%
2019/04/03	3	26.72	38	26.73	26.73	-35	6,721	-0.52%
2019/04/02	2	26.59	8	26.56	26.58	-6	6,770	-0.09%
2019/04/01	1	26.57	8	26.57	26.51	-7	6,747	-0.10%
2019/03/29	2	26.29	1	26.38	26.40	1	6,645	0.02%
2019/03/28	4	26.23	0	0.00	26.24	4	6,603	0.06%
2019/03/27	4	26.26	0	0.00	26.28	4	6,599	0.06%
2019/03/26	0	0.00	0.2	26.29	26.25	-0.2	6,586	0.00%
2019/03/25	3	26.10	10	26.10	26.10	-7	6,812	-0.10%
2019/03/22	5	26.45	6	26.48	26.37	-1	6,765	-0.01%
2019/03/21	1	26.32	4	26.34	26.37	-3	6,637	-0.05%
2019/03/20	1.1	26.20	0	0.00	26.20	1.1	6,477	0.02%
2019/03/19	3	26.25	11	26.21	26.22	-8	6,474	-0.12%
2019/03/18	6	26.05	7	26.09	26.13	-1	6,282	-0.02%
2019/03/15	14	25.92	0	0.00	25.91	14	6,315	0.22%
2019/03/14	22	25.92	1	25.90	25.91	21	6,297	0.33%
2019/03/13	1	25.97	0	0.00	25.98	1	6,393	0.02%
2019/03/12	6	26.06	0	0.00	26.01	6	6,406	0.09%
2019/03/11	16	25.87	2	25.84	25.89	14	6,398	0.22%
2019/03/08	4	25.80	3	25.81	25.84	1	6,486	0.02%
2019/03/07	1	26.08	16	26.08	25.98	-15	6,446	-0.23%
2019/03/06	5	26.08	9	26.07	26.08	-4	6,448	-0.06%
2019/03/05	3	26.02	0	0.00	26.00	3	6,424	0.05%
2019/03/04	1	25.96	18	26.04	26.12	-17	6,359	-0.27%
2019/02/27	13	26.03	8	25.97	25.96	5	6,190	0.08%
2019/02/26	5	26.23	24.2	26.23	26.18	-19.2	6,134	-0.31%
2019/02/25	3	26.10	35	26.05	26.13	-32	6,036	-0.53%
2019/02/22	0	0.00	3	25.87	25.90	-3	5,846	-0.05%
2019/02/21	0.1	25.84	10	25.82	25.84	-9.9	5,647	-0.18%
2019/02/20	1	25.70	1	25.68	25.74	0	5,522	0.00%
2019/02/19	1	25.55	5	25.51	25.52	-4	5,357	-0.07%
2019/02/15	1	25.39	7	25.49	25.39	-6	5,279	-0.11%
2019/02/14	1	25.45	3	25.43	25.43	-2	5,240	-0.04%
2019/02/12	0	0.00	1	25.25	25.26	-1	5,100	-0.02%
2019/02/11	1	24.98	12	25.07	24.99	-11	4,965	-0.22%
2019/01/29	7	24.88	0	0.00	24.89	7	4,913	0.14%
2019/01/28	16	25.05	13	25.03	25.01	3	4,903	0.06%
2019/01/25	1	24.84	59	24.86	24.90	-58	4,787	-1.21%
2019/01/24	6	24.56	2	24.55	24.55	4	4,632	0.09%
2019/01/23	0	0.00	3	24.41	24.44	-3	4,651	-0.06%
2019/01/22	0	0.00	4	24.50	24.50	-4	4,706	-0.08%
2019/01/21	4	24.56	2	24.45	24.51	2	4,849	0.04%
2019/01/18	0	0.00	4	24.36	24.39	-4	5,011	-0.08%
2019/01/17	0	0.00	1	24.25	24.26	-1	5,280	-0.02%
2019/01/16	0	0.00	4	24.23	24.25	-4	5,438	-0.07%
2019/01/15	4	24.06	1	24.12	24.13	3	6,020	0.05%
2019/01/14	14	24.00	12	23.99	23.99	2	6,153	0.03%
2019/01/11	6	24.05	3	24.08	24.04	3	6,239	0.05%
2019/01/10	0	0.00	2	24.00	24.01	-2	6,289	-0.03%
2019/01/09	3	24.02	50	24.05	24.05	-47	6,401	-0.73%
2019/01/08	2	23.79	0	0.00	23.79	2	6,461	0.03%
2019/01/07	6	23.69	6	23.69	23.73	0	6,725	0.00%
2019/01/04	26	23.30	16	23.24	23.40	10	7,051	0.14%
2019/01/03	25	23.61	0	0.00	23.59	25	7,909	0.32%
2019/01/02	24	23.89	0	0.00	23.83	24	8,005	0.30%
2018/12/28	16	23.94	0	0.00	23.94	16	8,282	0.19%
2018/12/26	19	23.85	0	0.00	23.72	19	8,759	0.22%
2018/12/25	14	23.93	0	0.00	23.97	14	8,686	0.16%
2018/12/24	6	24.14	0.4	24.22	24.18	5.6	8,487	0.07%
2018/12/22	6	24.10	0	0.00	24.17	6	8,472	0.07%
2018/12/21	5	24.09	0	0.00	24.14	5	8,473	0.06%
2018/12/20	20	24.12	0	0.00	24.13	20	8,454	0.24%
2018/12/19	4	24.10	3.5	24.13	24.14	0.5	8,442	0.01%
2018/12/18	21	24.02	0	0.00	24.03	21	8,463	0.25%
2018/12/14	8.3	24.30	0	0.00	24.31	8.3	8,178	0.10%
2018/12/13	1	24.38	0	0.00	24.39	1	8,152	0.01%
2018/12/12	0	0.00	1	24.31	24.32	-1	8,220	-0.01%
2018/12/11	3	24.16	0	0.00	24.18	3	8,275	0.04%
2018/12/10	13	24.06	0	0.00	24.07	13	8,351	0.16%
2018/12/07	0	0.00	1	24.27	24.28	-1	8,234	-0.01%
2018/12/06	3	24.12	1	24.60	24.19	2	8,290	0.02%
2018/12/05	1	24.63	0	0.00	24.60	1	8,209	0.01%
2018/12/04	0	0.00	8	24.84	24.82	-8	8,447	-0.09%
2018/12/03	36	24.79	13	24.76	24.89	23	8,500	0.27%
2018/11/30	5.4	24.50	6	24.50	24.46	-0.6	8,381	-0.01%
2018/11/29	0	0.00	1	24.45	24.38	-1	8,342	-0.01%
2018/11/28	0.1	24.35	1	24.20	24.27	-0.9	8,290	-0.01%
2018/11/27	2	24.09	0	0.00	24.10	2	8,278	0.02%
2018/11/26	13	24.07	0	0.00	24.11	13	8,272	0.16%
2018/11/23	8	23.92	0	0.00	23.94	8	8,256	0.10%
2018/11/22	2	23.99	0	0.00	23.98	2	8,224	0.02%
2018/11/21	6	24.03	0	0.00	24.14	6	8,179	0.07%
2018/11/20	3	24.24	0	0.00	24.17	3	8,126	0.04%
2018/11/19	5.1	24.38	0	0.00	24.40	5.1	8,079	0.06%
2018/11/16	0	0.00	1	24.26	24.29	-1	8,055	-0.01%
2018/11/15	6	24.10	10	24.06	24.22	-4	8,043	-0.05%
2018/11/14	3	24.09	0	0.00	24.15	3	8,020	0.04%
2018/11/13	16	23.80	0	0.00	24.12	16	8,005	0.20%
2018/11/12	10	24.22	0	0.00	24.18	10	7,914	0.13%
2018/11/09	15	24.17	4	24.18	24.21	11	7,901	0.14%
2018/11/08	10	24.37	3	24.45	24.37	7	7,862	0.09%
2018/11/07	4	24.19	0	0.00	24.21	4	7,823	0.05%
2018/11/06	0.1	24.15	10	24.10	24.08	-9.9	7,809	-0.13%
2018/11/05	0	0.00	1	24.18	24.18	-1	7,756	-0.01%
2018/11/02	1	24.10	2	24.14	24.18	-1	7,715	-0.01%
2018/11/01	47	24.02	118	23.98	24.08	-71	7,680	-0.92%	大賣/
2018/10/31	10.1	23.73	4	23.67	23.78	6.1	7,620	0.08%
2018/10/30	6	23.34	0.1	23.49	23.42	5.9	7,572	0.08%
2018/10/29	7	23.33	0	0.00	23.34	7	7,528	0.09%
2018/10/26	28.3	23.45	18	23.42	23.43	10.3	7,385	0.14%
2018/10/25	122	23.63	0	0.00	23.59	122	7,185	1.70%	大買/鉅額交易
2018/10/24	29	24.13	2	24.22	24.12	27	6,901	0.39%
2018/10/23	65	24.18	1	24.17	24.13	64	6,812	0.94%
2018/10/22	29	25.70	0	0.00	25.81	29	6,360	0.46%
2018/10/19	5	25.41	11	25.22	25.55	-6	6,251	-0.10%
2018/10/18	8	25.48	5	25.50	25.54	3	6,234	0.05%
2018/10/17	31	25.62	36	25.55	25.51	-5	6,223	-0.08%
2018/10/16	31	25.34	11	25.39	25.39	20	6,122	0.33%
2018/10/15	32	25.16	0	0.00	25.18	32	5,996	0.53%
2018/10/12	27	25.03	3	24.98	25.26	24	5,746	0.42%
2018/10/11	105.4	24.95	6	24.94	24.91	99.4	5,427	1.83%	大買/
2018/10/09	57	26.31	0	0.00	26.34	57	4,295	1.33%
2018/10/08	64	26.44	0	0.00	26.70	64	3,944	1.62%
2018/10/05	46	26.41	1	26.65	26.43	45	3,543	1.27%
2018/10/04	19	26.74	0	0.00	26.78	19	3,174	0.60%
2018/10/03	2	26.89	0	0.00	26.97	2	3,010	0.07%
2018/10/02	2	27.15	0	0.00	27.20	2	2,889	0.07%
2018/10/01	1	27.28	0	0.00	27.32	1	2,885	0.03%
2018/09/28	2	27.27	0	0.00	27.28	2	2,983	0.07%
2018/09/27	0	0.00	1	27.38	27.33	-1	3,070	-0.03%
2018/09/26	3	27.39	16	27.37	27.40	-13	3,083	-0.42%
2018/09/25	0	0.00	4	27.50	27.49	-4	3,115	-0.13%
2018/09/21	4	27.38	1	27.36	27.41	3	3,108	0.10%
2018/09/19	4	27.41	0	0.00	27.41	4	3,246	0.12%
2018/09/17	2	27.43	3	27.43	27.46	-1	3,338	-0.03%
2018/09/13	16	26.87	2	26.92	26.92	14	3,354	0.42%
2018/09/12	4	26.68	3	26.69	26.74	1	3,327	0.03%
2018/09/11	8	26.65	0.6	26.84	26.78	7.4	3,265	0.23%
2018/09/10	12	26.75	2	26.95	26.67	10	3,260	0.31%
2018/09/07	8	27.17	4	27.25	27.19	4	3,011	0.13%
2018/09/06	3	27.37	0	0.00	27.45	3	2,903	0.10%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/09/03	4	27.77	2	27.73	27.63	2	2,927	0.07%
2018/08/30	0	0.00	1	27.71	27.70	-1	3,069	-0.03%
2018/08/29	12	27.59	0	0.00	27.61	12	3,158	0.38%
2018/08/20	0	0.00	2	27.19	27.19	-2	3,504	-0.06%
2018/08/17	1	27.25	0	0.00	27.12	1	3,491	0.03%
2018/08/16	1	27.00	0	0.00	27.09	1	3,491	0.03%
2018/08/15	3	27.16	1	27.12	27.10	2	3,502	0.06%
2018/08/14	0	0.00	1	27.26	27.38	-1	3,522	-0.03%
2018/08/09	0	0.00	2.8	27.50	27.50	-2.8	3,723	-0.08%
2018/08/08	0	0.00	6	27.64	27.60	-6	3,754	-0.16%
2018/08/07	1	27.43	5	27.48	27.45	-4	3,745	-0.11%
2018/08/06	0	0.00	11	27.31	27.43	-11	3,772	-0.29%
2018/08/03	0	0.00	7	27.17	27.18	-7	3,769	-0.19%
2018/08/02	1	27.00	66	27.05	27.00	-65	3,725	-1.74%
2018/08/01	0	0.00	2	27.25	27.28	-2	3,656	-0.05%
2018/07/31	0	0.00	10	27.09	27.19	-10	3,629	-0.28%
2018/07/30	0	0.00	16	26.98	27.04	-16	3,552	-0.45%
2018/07/27	0	0.00	20	26.88	26.89	-20	3,450	-0.58%
2018/07/26	1	26.55	13	26.58	26.59	-12	3,256	-0.37%
2018/07/25	0	0.00	2	26.48	26.47	-2	3,187	-0.06%
2018/07/24	0	0.00	4	26.30	26.42	-4	3,117	-0.13%
2018/07/20	0	0.00	2	26.14	26.14	-2	3,131	-0.06%
2018/07/19	0	0.00	17	26.24	26.13	-17	3,242	-0.52%
2018/07/18	2	26.18	1.5	26.21	26.21	0.5	3,264	0.02%
2018/07/17	2	26.00	19	25.98	25.97	-17	3,205	-0.53%
2018/07/13	0	0.00	1	25.72	25.79	-1	3,129	-0.03%
2018/07/12	1	25.59	0	0.00	25.61	1	3,133	0.03%
2018/07/11	31	25.46	4	25.57	25.51	27	3,160	0.85%
2018/07/10	2	25.64	0	0.00	25.63	2	3,160	0.06%
2018/07/09	6	25.42	0	0.00	25.60	6	3,152	0.19%
2018/07/06	13	25.20	1	25.14	25.30	12	3,128	0.38%
2018/07/05	18	25.42	0	0.00	25.31	18	3,045	0.59%
2018/07/03	16	25.50	0	0.00	25.50	16	2,932	0.55%
2018/07/02	7	25.64	0	0.00	25.61	7	2,896	0.24%
2018/06/29	10	25.50	5	25.63	25.66	5	2,877	0.17%
2018/06/28	23	25.42	0	0.00	25.40	23	2,842	0.81%
2018/06/27	41	25.66	2	25.69	25.64	39	2,725	1.43%
2018/06/26	17	25.57	0	0.00	25.65	17	2,696	0.63%
2018/06/25	7	25.81	0	0.00	25.78	7	2,557	0.27%
2018/06/22	2	25.99	0	0.00	26.00	2	2,434	0.08%
2018/06/19	6	26.14	2	26.03	26.20	4	2,416	0.17%
2018/06/13	1	26.56	0	0.00	26.56	1	2,335	0.04%
2018/06/12	0	0.00	1	26.59	26.60	-1	2,343	-0.04%
2018/06/07	0	0.00	6	26.77	26.79	-6	2,251	-0.27%
2018/06/06	1	26.75	4	26.77	26.79	-3	2,205	-0.14%
2018/06/04	0	0.00	4	26.59	26.62	-4	2,096	-0.19%
2018/06/01	0	0.00	1	26.33	26.40	-1	2,066	-0.05%
2018/05/29	0	0.00	1	26.38	26.37	-1	1,857	-0.05%
2018/05/28	0	0.00	6	26.36	26.39	-6	1,806	-0.33%
2018/05/25	0	0.00	6	26.42	26.33	-6	1,789	-0.34%
2018/05/24	0	0.00	1	26.40	26.41	-1	1,850	-0.05%
2018/05/23	0	0.00	8	26.41	26.40	-8	1,853	-0.43%
2018/05/22	0	0.00	8	26.40	26.40	-8	1,823	-0.44%
2018/05/21	0	0.00	22	26.37	26.35	-22	1,807	-1.22%
2018/05/18	0	0.00	1	26.21	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	13	26.08	26.06	-13	1,792	-0.73%
2018/05/16	0	0.00	18	25.95	25.93	-18	1,694	-1.06%
2018/05/15	0	0.00	10	25.80	25.78	-10	1,691	-0.59%
2018/05/14	0	0.00	1	25.61	25.85	-1	1,896	-0.05%
2018/05/11	1	25.60	0	0.00	25.60	1	1,887	0.05%
2018/05/08	4	25.37	0	0.00	25.43	4	1,918	0.21%
2018/05/07	2	25.23	0	0.00	25.30	2	1,950	0.10%
2018/05/04	1	25.15	0	0.00	25.20	1	2,064	0.05%
2018/05/03	4	25.28	0	0.00	25.22	4	2,082	0.19%
2018/04/30	4	25.13	10	25.13	25.40	-6	2,301	-0.26%
2018/04/27	19	25.09	0	0.00	25.15	19	2,318	0.82%
2018/04/26	15	25.26	0	0.00	25.23	15	2,349	0.64%
2018/04/25	4	25.23	0	0.00	25.31	4	2,317	0.17%
2018/04/24	8	25.50	0	0.00	25.50	8	2,303	0.35%
2018/04/23	1	25.82	0	0.00	25.69	1	2,345	0.04%
2018/04/19	5	25.74	0	0.00	25.86	5	2,459	0.20%
2018/04/18	2	25.66	0	0.00	25.68	2	2,513	0.08%
2018/04/16	1	25.99	0	0.00	25.98	1	2,506	0.04%
2018/04/12	0.5	26.04	1	26.03	26.00	-0.5	2,575	-0.02%
2018/04/11	1	26.01	0	0.00	26.11	1	2,610	0.04%
2018/04/10	0	0.00	10	25.95	25.95	-10	2,631	-0.38%
2018/04/03	1	25.88	0	0.00	25.92	1	2,706	0.04%
2018/04/02	0	0.00	1	26.02	26.02	-1	2,730	-0.04%
2018/03/30	0	0.00	1	25.95	25.96	-1	2,747	-0.04%
2018/03/29	6	25.91	1	25.93	25.90	5	2,753	0.18%
2018/03/28	1	25.93	0	0.00	25.93	1	2,740	0.04%
2018/03/26	1	25.74	1	25.99	26.00	0	2,720	0.00%
2018/03/23	3	25.85	0	0.00	25.82	3	2,712	0.11%
2018/03/22	0	0.00	1	26.25	26.14	-1	2,676	-0.04%
2018/03/20	0	0.00	1	26.18	26.13	-1	2,668	-0.04%
2018/03/19	1	26.16	4	26.18	26.19	-3	2,668	-0.11%
2018/03/14	0	0.00	1	26.15	26.08	-1	2,648	-0.04%
2018/03/13	0	0.00	1	26.11	26.17	-1	2,682	-0.04%
2018/03/12	0	0.00	1	26.10	26.10	-1	2,802	-0.04%
2018/03/08	0	0.00	1	25.97	26.01	-1	3,053	-0.03%
2018/03/06	1	25.67	1	25.77	25.76	0	3,072	0.00%
2018/03/05	2	25.69	0	0.00	25.63	2	3,118	0.06%
2018/03/01	1	25.80	0	0.00	25.91	1	3,134	0.03%
2018/02/27	0	0.00	2	26.03	25.95	-2	3,142	-0.06%
2018/02/26	0	0.00	3	25.93	25.98	-3	3,133	-0.10%
2018/02/22	0	0.00	1	25.58	25.62	-1	3,096	-0.03%
2018/02/21	6	25.56	0	0.00	25.72	6	3,099	0.19%
2018/02/12	3	25.27	0	0.00	25.15	3	3,108	0.10%
2018/02/09	11	25.05	0	0.00	25.50	11	3,102	0.35%
2018/02/08	0	0.00	1	25.38	25.50	-1	3,072	-0.03%
2018/02/07	2	25.31	0	0.00	25.43	2	3,121	0.06%
2018/02/06	20	24.98	0	0.00	24.99	20	3,135	0.64%
2018/02/05	2	25.95	0	0.00	26.00	2	3,057	0.07%
2018/02/02	1	26.33	0	0.00	26.34	1	3,104	0.03%
2018/02/01	0	0.00	3	26.51	26.42	-3	3,119	-0.10%
2018/01/31	3	26.37	10	26.30	26.45	-7	3,123	-0.22%
2018/01/29	0	0.00	7	26.75	26.80	-7	3,093	-0.23%
2018/01/26	1	26.33	5	26.50	26.54	-4	2,996	-0.13%
2018/01/25	0	0.00	1	26.58	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	13	26.33	26.32	-13	2,899	-0.45%
2018/01/23	2	26.20	5	26.22	26.20	-3	2,797	-0.11%
2018/01/22	1	26.00	0	0.00	26.25	1	2,888	0.03%
2018/01/18	3	26.07	10	26.06	26.02	-7	2,819	-0.25%
2018/01/17	0	0.00	2	25.90	25.92	-2	2,709	-0.07%
2018/01/16	1	25.65	5	25.75	25.80	-4	2,680	-0.15%
2018/01/15	0	0.00	5	25.60	25.65	-5	2,651	-0.19%
2018/01/12	0	0.00	1	25.50	25.54	-1	2,650	-0.04%
2018/01/10	2	25.45	5	25.46	25.37	-3	2,578	-0.12%
2018/01/09	6	25.60	0	0.00	25.50	6	2,572	0.23%
2018/01/08	0	0.00	15	25.52	25.57	-15	2,554	-0.59%
2018/01/05	1	25.40	28	25.41	25.44	-27	2,548	-1.06%
2018/01/03	10	25.24	5	25.29	25.31	5	2,543	0.20%
2018/01/02	1	25.00	0	0.00	25.13	1	2,504	0.04%