元大高股息 (0056)-元大-天母券商分點個股進出

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
37.05
漲跌
▲0.03
漲幅
+0.08%
成交量
28,849張
產業
上市
3446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－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母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
2024/12/03	8.1	37.13	24.5	37.25	37.05	-16.4	35,545	-0.05%
2024/12/02	3.2	36.95	1.5	36.94	37.02	1.6	35,261	0.00%
2024/11/29	24.1	36.33	2.5	36.58	36.60	21.6	35,078	0.06%
2024/11/28	68.1	36.40	27.5	36.30	36.50	40.6	34,705	0.12%
2024/11/27	117.2	36.83	0.1	36.72	36.71	117.1	33,867	0.35%	大買/鉅額交易
2024/11/26	3.4	37.27	3	37.41	37.31	0.4	32,482	0.00%
2024/11/25	3	37.52	6	37.61	37.48	-3	32,293	-0.01%
2024/11/22	8.1	37.39	4.9	37.39	37.33	3.1	32,291	0.01%
2024/11/21	12.3	37.03	54	37.11	37.10	-41.7	32,283	-0.13%
2024/11/20	15	37.20	38.3	37.21	37.10	-23.3	32,075	-0.07%
2024/11/19	5.7	37.19	1.7	37.26	37.25	4	31,902	0.01%
2024/11/18	47.9	37.01	20	37.02	37.00	27.9	31,696	0.09%
2024/11/15	12.8	37.12	1	37.06	37.14	11.8	31,188	0.04%
2024/11/14	68.3	37.17	56	37.04	37.08	12.3	31,246	0.04%
2024/11/13	18.3	37.36	0	0.00	37.49	18.3	30,369	0.06%
2024/11/12	94.2	37.61	24	37.62	37.52	70.2	29,998	0.23%
2024/11/11	43.8	37.91	12.2	37.94	38.08	31.6	29,138	0.11%
2024/11/08	24.6	38.33	10.9	38.31	38.13	13.7	28,899	0.05%
2024/11/07	6.5	38.02	13.5	38.01	38.16	-7	28,964	-0.02%
2024/11/06	6.6	37.82	0.5	37.90	37.79	6.1	28,982	0.02%
2024/11/05	14.6	37.53	2	37.65	37.68	12.6	29,104	0.04%
2024/11/04	15.6	37.37	1	37.42	37.48	14.6	30,076	0.05%
2024/11/01	73.3	36.91	21	36.73	37.34	52.3	31,838	0.16%
2024/10/30	31.7	37.38	5.8	37.42	37.42	25.9	31,978	0.08%
2024/10/29	113.7	37.46	5	37.45	37.49	108.7	31,775	0.34%	大買/鉅額交易
2024/10/28	24.2	37.92	10	38.06	37.94	14.2	30,990	0.05%
2024/10/25	113.5	37.96	2.1	37.99	37.97	111.4	31,363	0.36%	大買/鉅額交易
2024/10/24	53	37.85	6.1	37.80	37.81	46.9	32,058	0.15%
2024/10/23	67.9	38.05	12	38.01	38.01	55.9	32,708	0.17%
2024/10/22	3.6	38.01	13.1	38.19	38.16	-9.6	32,661	-0.03%
2024/10/21	25.8	38.16	20.7	38.17	38.09	5.1	33,633	0.02%
2024/10/18	146	38.03	35	38.21	38.06	111	34,340	0.32%	大買/鉅額交易
2024/10/17	93.6	38.04	14	38.06	38.12	79.6	34,334	0.23%
2024/10/16	250.3	38.92	3.6	38.95	39.02	246.8	34,050	0.72%	大買/鉅額交易
2024/10/15	89.3	39.05	14.2	39.05	39.10	75.1	33,632	0.22%
2024/10/14	32.4	38.60	4.2	38.68	38.70	28.3	34,111	0.08%
2024/10/11	29.4	38.60	2.3	38.55	38.60	27.1	34,137	0.08%
2024/10/09	36.3	38.46	3	38.52	38.43	33.3	33,980	0.10%
2024/10/08	125.9	38.32	2	38.43	38.43	123.9	33,813	0.37%	大買/鉅額交易
2024/10/07	47.4	38.48	14.4	38.63	38.64	33	33,414	0.10%
2024/10/04	61.9	38.36	36.2	38.33	38.35	25.7	33,221	0.08%
2024/10/01	77	38.54	1	38.54	38.57	76	32,581	0.23%
2024/09/30	59.7	38.81	2	38.93	38.66	57.7	32,043	0.18%
2024/09/27	5.2	38.98	45.5	39.00	39.01	-40.3	31,992	-0.13%
2024/09/26	147.1	38.91	2.5	38.92	38.75	144.6	32,850	0.44%	大買/鉅額交易
2024/09/25	5.5	38.67	1	38.74	38.73	4.5	33,646	0.01%
2024/09/24	5.9	38.05	30.4	38.24	38.24	-24.5	33,709	-0.07%
2024/09/23	15.2	38.25	5	38.22	38.25	10.1	33,817	0.03%
2024/09/20	6.5	38.27	16	38.29	38.15	-9.5	34,146	-0.03%
2024/09/19	4.5	37.76	0	0.00	37.97	4.5	34,336	0.01%
2024/09/18	18.1	37.84	5	37.89	37.72	13	34,587	0.04%
2024/09/16	3.3	37.89	6.1	37.88	37.98	-2.8	34,423	-0.01%
2024/09/13	14.4	37.80	1	37.78	37.82	13.4	34,476	0.04%
2024/09/12	4.1	37.73	1.2	37.79	37.77	2.9	34,624	0.01%
2024/09/11	34.4	37.14	6	37.18	37.15	28.4	34,675	0.08%
2024/09/10	33.8	37.38	0.1	37.28	37.18	33.7	34,657	0.10%
2024/09/09	33.4	37.32	0	0.00	37.66	33.4	34,280	0.10%
2024/09/06	5.5	37.82	1.4	37.90	37.87	4.1	34,090	0.01%
2024/09/05	12.9	37.77	46.4	37.66	37.63	-33.5	33,990	-0.10%
2024/09/04	98.3	37.67	1	37.87	37.59	97.3	33,957	0.29%
2024/09/03	3	39.04	5	39.10	38.98	-2	32,915	-0.01%
2024/09/02	12.2	39.15	5	39.13	39.06	7.2	33,026	0.02%
2024/08/30	0.1	39.10	7	39.08	39.06	-6.9	33,193	-0.02%
2024/08/29	7.9	38.79	0.2	38.85	39.01	7.7	33,286	0.02%
2024/08/28	25.6	38.95	15	38.96	38.99	10.6	33,323	0.03%
2024/08/27	9.5	38.77	3.5	38.76	38.87	6	33,520	0.02%
2024/08/26	16.9	39.09	8	38.97	39.02	8.9	33,677	0.03%
2024/08/23	5.8	38.44	10	38.53	38.61	-4.2	33,641	-0.01%
2024/08/22	12.6	38.58	24	38.64	38.58	-11.4	33,645	-0.03%
2024/08/21	7.8	38.76	5.3	38.77	38.66	2.5	34,132	0.01%
2024/08/20	0.3	39.01	3	38.98	38.91	-2.8	34,163	-0.01%
2024/08/19	13.2	38.83	17.1	38.92	38.83	-4	34,359	-0.01%
2024/08/16	3.2	38.79	49	38.72	38.82	-45.8	34,635	-0.13%
2024/08/15	10.4	38.36	18.5	38.36	38.17	-8.1	34,293	-0.02%
2024/08/14	15.2	38.33	9.1	38.37	38.36	6.1	34,342	0.02%
2024/08/13	9.9	37.96	3.1	38.02	37.98	6.9	34,322	0.02%
2024/08/12	28.9	37.86	30	37.96	37.88	-1.1	34,454	0.00%
2024/08/09	14	37.38	110	37.51	37.35	-96.1	34,528	-0.28%	大賣/
2024/08/08	32.3	36.54	5	36.68	36.77	27.2	34,402	0.08%
2024/08/07	28.7	36.76	50.5	36.74	36.99	-21.8	34,260	-0.06%
2024/08/06	137.7	35.67	57.8	35.22	35.81	80	33,982	0.24%	大買/
2024/08/05	142.5	35.38	157	35.24	35.11	-14.5	32,829	-0.04%	大買/大賣/
2024/08/02	71.2	38.14	26.2	38.16	38.00	45	30,893	0.15%
2024/08/01	25.5	38.86	2.3	38.95	39.15	23.2	30,172	0.08%
2024/07/31	17.5	38.31	6	38.35	38.37	11.5	30,161	0.04%
2024/07/30	58.2	37.89	8	37.91	38.37	50.2	29,935	0.17%
2024/07/29	40.4	38.64	13	38.64	38.42	27.4	29,326	0.09%
2024/07/26	70.9	38.61	98.1	38.63	38.82	-27.2	28,488	-0.10%
2024/07/23	25.5	39.44	13.2	39.45	39.47	12.3	27,170	0.05%
2024/07/22	83.5	39.02	25	39.11	39.04	58.4	26,876	0.22%
2024/07/19	76.3	39.86	19	39.84	39.81	57.3	25,911	0.22%
2024/07/18	83.5	40.33	16.6	40.44	40.40	66.9	25,163	0.27%
2024/07/17	60.6	41.10	13	41.08	41.00	47.6	24,503	0.19%
2024/07/16	80.6	41.28	16.5	41.28	41.30	64.1	24,409	0.26%
2024/07/15	59	42.30	11.6	42.28	42.37	47.4	25,086	0.19%
2024/07/12	27.1	42.37	19.7	42.41	42.39	7.3	24,909	0.03%
2024/07/11	24.1	42.62	23	42.67	42.65	1.1	25,598	0.00%
2024/07/10	32.6	42.32	2	42.11	42.34	30.6	27,066	0.11%
2024/07/09	14.8	42.11	6.1	42.24	42.09	8.7	27,738	0.03%
2024/07/08	4.2	42.02	5	42.06	42.14	-0.9	27,493	0.00%
2024/07/05	8.7	41.90	0.5	41.93	41.94	8.2	27,341	0.03%
2024/07/04	4.2	41.79	1.4	41.78	41.88	2.9	27,085	0.01%
2024/07/03	22.3	41.35	21.2	41.36	41.42	1.1	26,816	0.00%
2024/07/02	80.1	41.00	5	40.87	41.10	75.1	26,714	0.28%
2024/07/01	60.8	41.35	0.4	41.43	41.35	60.4	25,929	0.23%
2024/06/28	2.1	41.24	8	41.10	41.12	-5.9	25,162	-0.02%
2024/06/27	19.3	40.91	2	40.96	40.91	17.3	25,197	0.07%
2024/06/26	8.3	41.41	0	0.00	41.20	8.3	25,105	0.03%
2024/06/25	8.3	41.13	16.3	41.07	41.30	-8	24,778	-0.03%
2024/06/24	26.3	41.64	34	41.48	41.41	-7.7	24,604	-0.03%
2024/06/21	10.2	41.84	7	41.67	41.90	3.2	24,658	0.01%
2024/06/20	9.6	41.77	17.2	41.82	41.95	-7.7	24,702	-0.03%
2024/06/19	7.4	41.48	11	41.49	41.52	-3.6	24,861	-0.01%
2024/06/18	3.8	40.88	13.4	40.90	40.96	-9.6	24,809	-0.04%
2024/06/17	2.3	40.78	7	40.81	40.79	-4.7	25,013	-0.02%
2024/06/14	15.6	40.48	17.5	40.54	40.55	-1.9	25,218	-0.01%
2024/06/13	10.1	40.37	195.9	40.42	40.42	-185.8	25,502	-0.73%	大賣/鉅額交易
2024/06/12	10.1	39.97	3.1	40.00	39.97	7	25,595	0.03%
2024/06/11	21.2	39.92	16.4	39.95	39.95	4.8	25,805	0.02%
2024/06/07	9.3	40.00	2	40.01	40.01	7.3	25,867	0.03%
2024/06/06	7.5	39.96	2.2	40.02	40.05	5.3	26,073	0.02%
2024/06/05	36.7	39.91	1.3	39.90	39.86	35.4	26,194	0.14%
2024/06/04	12.4	40.08	0.2	40.04	40.01	12.2	26,673	0.05%
2024/06/03	3.1	40.28	14.5	40.30	40.32	-11.4	26,970	-0.04%
2024/05/31	5.4	40.03	6.2	40.21	39.93	-0.8	27,267	0.00%
2024/05/30	6.5	40.12	24.4	40.09	40.03	-17.9	27,391	-0.07%
2024/05/29	13.7	40.66	4	40.63	40.59	9.7	27,695	0.03%
2024/05/28	5	40.77	22.4	40.78	40.81	-17.4	27,722	-0.06%
2024/05/27	1.1	40.85	45.3	40.70	40.74	-44.3	27,745	-0.16%
2024/05/24	5.3	40.00	25.5	39.94	40.10	-20.3	27,490	-0.07%
2024/05/23	10.2	40.09	21.4	40.06	40.01	-11.2	27,610	-0.04%
2024/05/22	3.3	39.96	99.2	39.85	40.04	-95.9	27,763	-0.35%
2024/05/21	6.2	39.50	12	39.54	39.50	-5.8	27,717	-0.02%
2024/05/20	3.4	39.58	58.2	39.61	39.66	-54.9	27,847	-0.20%
2024/05/17	21	39.55	10.1	39.54	39.51	10.9	28,163	0.04%
2024/05/16	24.4	39.60	36.1	39.62	39.60	-11.7	28,312	-0.04%
2024/05/15	13.3	39.43	21.2	39.46	39.30	-8	28,593	-0.03%
2024/05/14	11.4	39.18	5.5	39.23	39.26	5.9	29,207	0.02%
2024/05/13	4	39.04	16.4	39.05	39.04	-12.4	29,257	-0.04%
2024/05/10	9.3	38.83	28.1	38.87	39.04	-18.9	29,446	-0.06%
2024/05/09	4.3	39.01	4	39.00	38.92	0.3	29,421	0.00%
2024/05/08	1.5	38.95	21.5	39.02	39.02	-20	29,501	-0.07%
2024/05/07	2.8	38.99	47	38.93	38.97	-44.2	29,676	-0.15%
2024/05/06	9.7	38.85	3.5	38.80	38.88	6.2	29,727	0.02%
2024/05/03	5.1	38.57	60.5	38.62	38.45	-55.4	29,694	-0.19%
2024/05/02	12.1	38.16	12	38.24	38.35	0.1	29,894	0.00%
2024/04/30	5	38.33	4.2	38.33	38.32	0.8	29,995	0.00%
2024/04/29	7.9	38.19	18	38.24	38.34	-10.1	30,224	-0.03%
2024/04/26	17.1	37.75	7.5	37.80	37.69	9.6	30,421	0.03%
2024/04/25	20.6	37.54	3.1	37.53	37.51	17.5	30,629	0.06%
2024/04/24	21.7	37.66	9	37.77	37.85	12.7	31,019	0.04%
2024/04/23	39.1	37.17	3	37.14	37.12	36.1	32,830	0.11%
2024/04/22	145.3	37.17	89	37.03	36.92	56.3	34,650	0.16%	大買/
2024/04/19	193.3	37.41	94.5	37.27	37.27	98.8	34,860	0.28%	大買/
2024/04/18	92.4	38.17	6.3	38.16	38.18	86.2	33,506	0.26%
2024/04/17	214	38.76	9	38.81	38.94	205	32,984	0.62%	大買/鉅額交易
2024/04/16	156.1	38.59	134	38.68	38.49	22.1	32,116	0.07%	大買/大賣/
2024/04/15	82	39.66	0	0.00	39.62	82	30,685	0.27%
2024/04/12	7.1	40.05	10.5	40.07	39.98	-3.4	30,281	-0.01%
2024/04/11	41.7	39.93	14.6	40.05	40.09	27.2	30,433	0.09%
2024/04/10	4.6	40.24	37	40.20	40.20	-32.4	30,557	-0.11%
2024/04/09	3.6	39.98	12.3	39.99	39.99	-8.7	31,635	-0.03%
2024/04/08	4.5	39.89	26	39.74	39.92	-21.5	31,929	-0.07%
2024/04/03	186	39.88	0	0.00	39.75	186	31,830	0.58%	大買/鉅額交易
2024/04/02	64.9	39.80	8.3	39.75	39.88	56.6	31,934	0.18%
2024/04/01	11.9	39.67	23	39.83	39.59	-11.1	32,441	-0.03%
2024/03/29	21.1	39.67	32.2	39.81	39.86	-11.1	32,753	-0.03%
2024/03/28	0.4	39.63	10	39.64	39.74	-9.6	32,919	-0.03%
2024/03/27	22	39.31	66.2	39.29	39.55	-44.2	33,013	-0.13%
2024/03/26	16.2	39.33	105.3	39.17	39.24	-89.2	33,076	-0.27%	大賣/
2024/03/25	18.5	39.67	8.4	39.67	39.62	10	33,059	0.03%
2024/03/22	8.7	39.80	18	39.84	39.80	-9.3	33,201	-0.03%
2024/03/21	6.3	39.75	28.3	39.92	39.93	-22	33,133	-0.07%
2024/03/20	29.3	39.90	14.1	39.78	39.63	15.2	33,302	0.05%
2024/03/19	12.7	39.49	7.9	39.51	39.70	4.8	33,682	0.01%
2024/03/18	7.2	39.13	53.7	39.14	39.36	-46.4	34,225	-0.14%
2024/03/15	17	38.80	53.5	38.89	39.02	-36.5	34,152	-0.11%
2024/03/14	11.9	38.87	14.4	38.77	38.72	-2.5	33,922	-0.01%
2024/03/13	15.1	39.24	42.6	39.12	39.08	-27.5	33,830	-0.08%
2024/03/12	4.6	38.89	26.2	38.76	38.99	-21.6	33,698	-0.06%
2024/03/11	57.4	38.49	15	38.50	38.43	42.4	33,783	0.13%
2024/03/08	77.7	38.58	150.9	38.49	38.45	-73.2	33,669	-0.22%	大賣/
2024/03/07	32.7	38.62	19.8	38.65	38.68	12.9	33,152	0.04%
2024/03/06	2.1	38.56	17	38.29	38.53	-14.9	32,892	-0.05%
2024/03/05	33.2	37.99	57	38.10	38.16	-23.7	32,576	-0.07%
2024/03/04	31.2	38.09	79.7	38.04	38.00	-48.5	32,498	-0.15%
2024/03/01	6	37.77	43	37.78	37.74	-37	32,039	-0.12%
2024/02/29	49.7	37.52	20.7	37.55	37.70	28.9	32,168	0.09%
2024/02/27	22.1	37.69	34.3	37.64	37.51	-12.2	32,028	-0.04%
2024/02/26	5.6	37.62	13.9	37.63	37.68	-8.4	31,870	-0.03%
2024/02/23	25.3	37.81	46.7	37.84	37.59	-21.4	31,783	-0.07%
2024/02/22	16.2	37.58	288.1	37.61	37.65	-271.9	32,100	-0.85%	大賣/鉅額交易
2024/02/21	21.5	37.34	29.4	37.31	37.29	-7.8	31,762	-0.02%
2024/02/20	1	37.42	48.7	37.37	37.39	-47.7	31,741	-0.15%
2024/02/19	7.3	37.10	21.6	37.09	37.14	-14.3	31,436	-0.05%
2024/02/16	6.7	37.10	44	37.10	37.07	-37.3	31,677	-0.12%
2024/02/15	42.3	36.80	52.2	36.82	36.86	-9.9	31,353	-0.03%
2024/02/05	13.3	36.45	16	36.45	36.45	-2.7	30,608	-0.01%
2024/02/02	22.5	36.49	98	36.50	36.45	-75.6	30,525	-0.25%
2024/02/01	25.7	36.25	4.1	36.28	36.30	21.5	30,337	0.07%
2024/01/31	23.5	36.21	7	36.19	36.20	16.5	30,544	0.05%
2024/01/30	26.9	36.33	22.1	36.38	36.36	4.8	30,496	0.02%
2024/01/29	5.1	36.12	6.2	36.25	36.28	-1.1	30,526	0.00%
2024/01/26	30.1	36.12	7.9	36.19	36.07	22.2	30,394	0.07%
2024/01/25	13.6	36.31	118.6	36.35	36.29	-105	30,391	-0.35%	大賣/鉅額交易
2024/01/24	15.1	36.27	23	36.28	36.23	-7.9	30,277	-0.03%
2024/01/23	18.2	36.16	34	36.18	36.20	-15.8	30,812	-0.05%
2024/01/22	45.5	36.09	34.5	36.02	36.14	11	30,686	0.04%
2024/01/19	65	35.40	15.2	35.49	35.65	49.8	30,473	0.16%
2024/01/18	124.9	35.18	5	35.16	35.12	119.9	31,058	0.39%	大買/鉅額交易
2024/01/17	297	35.40	6.6	35.42	35.19	290.4	30,727	0.95%	大買/鉅額交易
2024/01/16	198.1	36.23	50.8	36.26	36.37	147.3	29,046	0.51%	大買/鉅額交易
2024/01/15	63.9	36.47	11.3	36.47	36.42	52.6	27,642	0.19%
2024/01/12	61.7	36.28	10	36.32	36.33	51.7	27,656	0.19%
2024/01/11	41.3	36.31	0.6	36.33	36.39	40.8	28,953	0.14%
2024/01/10	60.4	36.26	2.3	36.28	36.24	58.2	31,275	0.19%
2024/01/09	30.8	36.53	11.1	36.75	36.49	19.8	32,297	0.06%
2024/01/08	27.1	36.61	10.7	36.64	36.57	16.4	32,979	0.05%
2024/01/05	23.6	36.70	12	36.57	36.55	11.6	33,330	0.03%
2024/01/04	28	36.60	5.1	36.65	36.59	22.9	33,253	0.07%
2024/01/03	116.3	36.71	57.8	36.76	36.68	58.5	33,531	0.17%	大買/
2024/01/02	28.2	37.25	7.2	37.17	37.17	21.1	32,601	0.06%
2023/12/29	14.3	37.40	24.2	37.39	37.40	-9.9	32,410	-0.03%
2023/12/28	176.5	37.36	26.3	37.39	37.33	150.2	32,806	0.46%	大買/鉅額交易
2023/12/27	7.2	37.36	64.3	37.35	37.42	-57.1	33,456	-0.17%
2023/12/26	14	36.91	35.5	36.94	37.00	-21.5	33,230	-0.06%
2023/12/25	9	36.57	27.1	36.60	36.65	-18.1	32,781	-0.06%
2023/12/22	8.6	36.35	11.3	36.37	36.37	-2.7	32,487	-0.01%
2023/12/21	16	36.22	8	36.26	36.33	8	32,461	0.02%
2023/12/20	3.1	36.38	37.3	36.47	36.57	-34.2	32,376	-0.11%
2023/12/19	27.3	36.08	18.1	36.12	36.10	9.2	32,120	0.03%
2023/12/18	13.2	36.30	6	36.26	36.38	7.2	32,281	0.02%
2023/12/15	21.4	36.40	12.1	36.57	36.36	9.3	32,159	0.03%
2023/12/14	15.3	36.43	92.6	36.49	36.55	-77.3	31,933	-0.24%
2023/12/13	46.1	35.96	90.9	35.98	36.06	-44.8	31,472	-0.14%
2023/12/12	20.9	35.61	20.1	35.63	35.58	0.8	30,915	0.00%
2023/12/11	45.8	35.46	32	35.48	35.47	13.8	30,849	0.04%
2023/12/08	8	35.49	31.2	35.48	35.42	-23.2	30,809	-0.08%
2023/12/07	11.1	35.31	1.3	35.32	35.25	9.7	30,780	0.03%
2023/12/06	8.1	35.25	9	35.30	35.31	-0.9	31,299	0.00%
2023/12/05	7	35.00	16.8	34.99	35.05	-9.7	31,001	-0.03%
2023/12/04	5.9	35.23	21.5	35.19	35.19	-15.6	30,868	-0.05%
2023/12/01	33.1	35.11	4	35.11	35.13	29.1	30,932	0.09%
2023/11/30	5.1	35.01	37.2	35.04	35.08	-32.2	30,907	-0.10%
2023/11/29	10	35.09	46.2	35.07	35.09	-36.2	30,961	-0.12%
2023/11/28	1.6	34.82	0	0.00	34.90	1.6	30,789	0.01%
2023/11/27	72.7	34.90	39	34.88	34.75	33.7	30,758	0.11%
2023/11/24	6.2	34.95	1	34.95	34.94	5.2	30,597	0.02%
2023/11/23	31.3	34.97	15	34.95	34.97	16.3	30,643	0.05%
2023/11/22	42.4	35.07	1	35.04	35.05	41.4	30,857	0.13%
2023/11/21	7.6	35.28	131.7	35.25	35.30	-124.2	31,044	-0.40%	大賣/鉅額交易
2023/11/20	24.7	34.79	2.3	34.84	34.90	22.4	31,152	0.07%
2023/11/17	18.7	34.85	4.3	34.87	34.82	14.4	31,201	0.05%
2023/11/16	16.2	34.78	112.2	34.91	34.77	-96	31,282	-0.31%	大賣/
2023/11/15	46.3	34.99	39.2	35.06	34.83	7.1	31,235	0.02%
2023/11/14	22.1	34.67	7.1	34.65	34.68	14.9	31,232	0.05%
2023/11/13	0.1	34.55	8.2	34.59	34.54	-8	31,300	-0.03%
2023/11/10	16.1	34.36	47.5	34.39	34.43	-31.5	31,543	-0.10%
2023/11/09	7.4	34.54	15.1	34.50	34.55	-7.7	31,693	-0.02%
2023/11/08	11.2	34.52	33.4	34.45	34.54	-22.2	32,047	-0.07%
2023/11/07	14	34.14	42.3	34.20	34.23	-28.3	32,009	-0.09%
2023/11/06	14.7	34.09	48.1	34.12	34.24	-33.4	32,783	-0.10%
2023/11/03	7.3	33.66	9.2	33.68	33.69	-1.9	32,772	-0.01%
2023/11/02	47.6	33.42	10.9	33.51	33.52	36.7	33,164	0.11%
2023/11/01	11.7	32.80	0.1	32.81	32.89	11.6	33,528	0.03%
2023/10/31	90.3	32.81	3	33.13	32.69	87.3	34,305	0.25%
2023/10/30	13.3	33.20	2	33.27	33.23	11.3	35,099	0.03%
2023/10/27	13.9	33.17	5	33.19	33.13	8.9	35,971	0.02%
2023/10/26	34.8	33.02	0.7	33.01	33.10	34.1	37,274	0.09%
2023/10/25	14.1	33.63	2	33.63	33.62	12.1	37,595	0.03%
2023/10/24	22.4	33.16	11	33.42	33.47	11.4	38,032	0.03%
2023/10/23	49.9	33.14	50.2	33.17	33.08	-0.4	38,620	0.00%
2023/10/20	78.4	33.19	11	33.29	33.40	67.4	39,802	0.17%
2023/10/19	200.2	33.54	11.5	33.49	33.65	188.7	41,284	0.46%	大買/鉅額交易
2023/10/18	151.7	34.83	22	35.03	34.90	129.6	40,573	0.32%	大買/鉅額交易
2023/10/17	111.3	35.40	27.2	35.49	35.27	84.1	38,508	0.22%	大買/
2023/10/16	49.6	35.47	0.3	35.57	35.52	49.3	38,342	0.13%
2023/10/13	28.4	35.68	7	35.66	35.72	21.4	38,793	0.06%
2023/10/12	97.7	35.85	6.1	35.94	35.98	91.6	39,925	0.23%
2023/10/11	21	35.81	2.9	35.99	35.78	18	41,376	0.04%
2023/10/06	11.4	35.77	5.1	35.76	35.79	6.3	42,535	0.01%
2023/10/05	18.7	35.65	10.5	35.66	35.69	8.2	43,168	0.02%
2023/10/04	50.4	35.19	18.2	35.21	35.39	32.2	43,474	0.07%
2023/10/03	80.4	35.77	23	35.76	35.60	57.4	43,353	0.13%
2023/10/02	107.4	35.74	128.2	35.64	35.74	-20.9	43,325	-0.05%	大買/大賣/
2023/09/28	1	35.20	19.1	35.15	35.06	-18.1	43,861	-0.04%
2023/09/27	4.3	34.76	14	34.72	34.87	-9.7	44,651	-0.02%
2023/09/26	12.4	34.85	37	34.94	34.76	-24.6	45,761	-0.05%
2023/09/25	3.1	34.93	42.1	35.08	35.08	-39	46,125	-0.08%
2023/09/22	4	34.68	6	34.57	34.89	-2	46,174	0.00%
2023/09/21	21.1	34.60	1	34.67	34.70	20.1	46,266	0.04%
2023/09/20	22.5	35.06	7	35.24	35.05	15.5	45,945	0.03%
2023/09/19	5.3	35.28	14.1	35.32	35.14	-8.8	46,493	-0.02%
2023/09/18	273.4	35.31	1.2	35.33	35.31	272.2	46,664	0.58%	大買/鉅額交易
2023/09/15	3	35.51	120.6	35.58	35.58	-117.6	46,803	-0.25%	大賣/鉅額交易
2023/09/14	1.1	35.30	298.7	35.29	35.31	-297.6	46,953	-0.63%	大賣/鉅額交易
2023/09/13	11	34.78	0	0.00	34.86	11	47,064	0.02%
2023/09/12	5	34.93	0.4	34.88	34.80	4.6	47,518	0.01%
2023/09/11	99.4	34.86	36	34.85	34.79	63.4	48,056	0.13%
2023/09/08	21.5	35.33	28.7	35.31	35.42	-7.2	47,956	-0.02%
2023/09/07	277.6	35.51	10	35.49	35.45	267.6	48,886	0.55%	大買/鉅額交易
2023/09/06	37	35.57	51	35.60	35.60	-14	49,568	-0.03%
2023/09/05	37.8	35.32	285.8	35.40	35.43	-248	49,852	-0.50%	大賣/鉅額交易
2023/09/04	11.5	35.10	2.8	35.11	35.27	8.7	50,141	0.02%
2023/09/01	9.2	35.20	27.1	35.15	35.12	-17.9	50,299	-0.04%
2023/08/31	10.1	35.14	12	35.26	35.31	-1.9	50,522	0.00%
2023/08/30	24	35.42	4.5	35.49	35.35	19.5	50,824	0.04%
2023/08/29	41.2	35.06	16.2	35.12	35.16	25	51,337	0.05%
2023/08/28	14.4	34.97	4	34.97	35.06	10.4	51,398	0.02%
2023/08/25	303.6	35.46	4	35.45	35.14	299.6	51,319	0.58%	大買/鉅額交易
2023/08/24	21	35.99	47.1	36.07	35.76	-26.1	51,396	-0.05%
2023/08/23	17	35.12	20.5	35.31	35.43	-3.5	51,458	-0.01%
2023/08/22	4.2	35.12	280.5	35.26	35.11	-276.4	52,007	-0.53%	大賣/鉅額交易
2023/08/21	6.2	34.97	3	35.00	34.85	3.2	52,135	0.01%
2023/08/18	301.5	35.08	7	35.30	34.84	294.5	52,121	0.57%	大買/鉅額交易
2023/08/17	23.2	35.06	297.1	35.25	35.33	-273.9	51,806	-0.53%	大賣/鉅額交易
2023/08/16	24.1	34.78	32	34.74	35.14	-7.9	51,736	-0.02%
2023/08/15	4.4	34.90	31.1	34.93	34.85	-26.7	51,873	-0.05%
2023/08/14	30.8	34.34	9	34.29	34.28	21.8	52,221	0.04%
2023/08/11	25.7	34.70	13.5	34.71	34.56	12.2	52,016	0.02%
2023/08/10	35.4	34.49	31	34.37	34.43	4.5	52,010	0.01%
2023/08/09	13.5	35.49	37.3	35.54	35.35	-23.8	51,239	-0.05%
2023/08/08	299.3	35.58	14.2	35.73	35.59	285.1	50,991	0.56%	大買/鉅額交易
2023/08/07	26.8	35.55	33	35.54	35.70	-6.2	50,577	-0.01%
2023/08/04	31.7	34.68	258.7	34.72	34.74	-227	50,055	-0.45%	大賣/鉅額交易
2023/08/02	201.4	35.10	16.7	34.88	34.51	184.7	49,160	0.38%	大買/鉅額交易
2023/08/01	18.6	35.49	158.5	35.54	35.73	-139.9	47,781	-0.29%	大賣/鉅額交易
2023/07/31	307	36.14	75.4	36.36	35.74	231.6	46,827	0.49%	大買/鉅額交易
2023/07/28	2.5	36.29	164.6	36.37	36.58	-162.1	45,368	-0.36%	大賣/鉅額交易
2023/07/27	27	36.28	114.7	36.33	36.10	-87.7	44,245	-0.20%	大賣/
2023/07/26	118.1	35.88	178.9	36.15	36.02	-60.9	43,693	-0.14%	大買/大賣/
2023/07/25	28.1	36.26	160.3	36.42	36.05	-132.3	42,844	-0.31%	大賣/鉅額交易
2023/07/24	65	35.83	191	35.87	35.99	-125.9	41,141	-0.31%	大賣/鉅額交易
2023/07/21	110	34.33	183.9	34.91	35.26	-73.8	39,128	-0.19%	大買/大賣/
2023/07/20	34.2	34.57	129	34.69	34.71	-94.8	38,945	-0.24%	大賣/
2023/07/19	133.9	34.43	354.3	34.97	34.36	-220.4	38,430	-0.57%	大買/大賣/鉅額交易
2023/07/18	370.9	35.29	126	35.43	35.11	244.9	37,308	0.66%	大買/大賣/鉅額交易
2023/07/17	67.6	35.83	202.3	35.84	35.94	-134.6	35,892	-0.38%	大賣/鉅額交易
2023/07/14	54.5	35.29	445.3	35.33	35.54	-390.8	33,984	-1.15%	大賣/鉅額交易
2023/07/13	47.6	35.16	146.2	35.12	34.82	-98.6	32,411	-0.30%	大賣/
2023/07/12	8	34.20	67.8	34.23	34.30	-59.8	30,636	-0.20%
2023/07/11	7.8	33.72	72.4	33.76	33.80	-64.6	29,710	-0.22%
2023/07/10	14	33.17	7	33.18	33.18	7	29,355	0.02%
2023/07/07	64.2	33.01	46.9	33.12	33.08	17.3	28,963	0.06%
2023/07/06	50.7	33.43	32.3	33.48	33.34	18.4	28,125	0.07%
2023/07/05	41.8	33.73	20	33.76	33.71	21.8	27,144	0.08%
2023/07/04	284.3	33.55	97.6	33.84	33.91	186.7	26,313	0.71%	大買/鉅額交易
2023/07/03	32.2	33.26	73.4	33.15	33.24	-41.2	25,368	-0.16%
2023/06/30	5	32.60	24.7	32.62	32.67	-19.7	25,119	-0.08%
2023/06/29	4.5	32.53	10.1	32.56	32.53	-5.6	25,191	-0.02%
2023/06/28	5	32.34	9	32.38	32.30	-4	25,050	-0.02%
2023/06/27	81.6	32.43	41.5	32.31	32.18	40.2	25,112	0.16%
2023/06/26	16.2	32.74	39.2	32.66	32.77	-22.9	24,721	-0.09%
2023/06/21	15.6	32.68	26.5	32.70	32.83	-10.8	24,714	-0.04%
2023/06/20	32.5	32.51	47	32.55	32.48	-14.5	24,470	-0.06%
2023/06/19	20.1	32.70	51	32.74	32.73	-30.9	24,190	-0.13%
2023/06/16	10.2	32.75	35.5	32.84	32.78	-25.4	23,898	-0.11%
2023/06/15	27.8	32.64	39.1	32.61	32.69	-11.3	23,537	-0.05%
2023/06/14	12.1	32.26	22.1	32.38	32.32	-10	23,053	-0.04%
2023/06/13	8	32.12	29.9	32.12	32.20	-21.9	22,990	-0.10%
2023/06/12	25.2	31.90	57.1	31.91	31.78	-31.9	22,212	-0.14%
2023/06/09	7.5	31.71	19.4	31.69	31.78	-11.9	21,791	-0.05%
2023/06/08	53.5	31.32	14	31.44	31.24	39.5	21,944	0.18%
2023/06/07	11.2	31.41	10.9	31.45	31.46	0.3	22,078	0.00%
2023/06/06	19	31.06	2.3	31.09	31.15	16.8	22,001	0.08%
2023/06/05	49.3	31.05	31.4	31.00	31.10	17.9	21,934	0.08%
2023/06/02	23.6	30.99	63.8	30.98	30.93	-40.2	21,734	-0.19%
2023/06/01	18.1	30.40	24.1	30.40	30.47	-6	21,375	-0.03%
2023/05/31	26.1	30.48	9.5	30.46	30.49	16.6	21,387	0.08%
2023/05/30	31.4	30.53	54.1	30.55	30.52	-22.7	21,242	-0.11%
2023/05/29	52	30.63	60.2	30.66	30.65	-8.2	20,974	-0.04%
2023/05/26	5.1	30.15	60.3	30.11	30.13	-55.2	20,701	-0.27%
2023/05/25	6.1	29.72	16.2	29.75	29.78	-10.1	20,433	-0.05%
2023/05/24	10.1	29.31	3.5	29.35	29.43	6.7	20,364	0.03%
2023/05/23	6.1	29.35	32.4	29.36	29.37	-26.3	20,586	-0.13%
2023/05/22	12.1	29.34	62.6	29.41	29.35	-50.5	20,555	-0.25%
2023/05/19	9.4	29.26	43.2	29.27	29.31	-33.8	20,426	-0.17%
2023/05/18	16	28.98	31.5	29.02	29.05	-15.5	20,315	-0.08%
2023/05/17	1	28.76	4.5	28.78	28.76	-3.5	19,833	-0.02%
2023/05/16	4	28.60	13	28.62	28.65	-9	19,596	-0.05%
2023/05/15	15.4	28.35	26.7	28.37	28.42	-11.3	19,581	-0.06%
2023/05/12	8	28.36	14	28.38	28.45	-6	19,709	-0.03%
2023/05/11	23.4	28.45	0	28.40	28.40	23.4	19,730	0.12%
2023/05/10	17.2	28.55	10	28.60	28.54	7.1	19,819	0.04%
2023/05/09	1	28.65	3	28.63	28.64	-2	19,838	-0.01%
2023/05/08	6	28.64	44.3	28.65	28.67	-38.3	20,137	-0.19%
2023/05/05	2.2	28.48	3	28.47	28.47	-0.9	20,193	0.00%
2023/05/04	0.3	28.40	2	28.42	28.45	-1.7	20,512	-0.01%
2023/05/03	18.6	28.35	17	28.33	28.42	1.6	20,639	0.01%
2023/05/02	15.5	28.35	13.3	28.40	28.44	2.2	20,848	0.01%
2023/04/28	3.1	28.20	19.8	28.22	28.23	-16.7	21,218	-0.08%
2023/04/27	30	28.02	40.3	28.02	28.02	-10.3	21,247	-0.05%
2023/04/26	43.5	27.70	26	27.69	27.84	17.5	21,374	0.08%
2023/04/25	137.2	27.87	13.6	27.94	27.80	123.7	21,169	0.58%	大買/鉅額交易
2023/04/24	4.1	28.20	30	28.27	28.27	-25.9	20,386	-0.13%
2023/04/21	39.6	28.22	31	28.34	28.19	8.6	20,417	0.04%
2023/04/20	25.4	28.43	2	28.50	28.43	23.4	20,440	0.11%
2023/04/19	38.5	28.60	1	28.68	28.55	37.5	20,772	0.18%
2023/04/18	34.3	28.67	1.2	28.81	28.67	33.2	20,861	0.16%
2023/04/17	4.1	28.80	3.2	28.80	28.80	0.9	20,763	0.00%
2023/04/14	24.6	28.71	22.8	28.70	28.74	1.8	20,701	0.01%
2023/04/13	41.9	28.75	59.9	28.71	28.71	-18	20,739	-0.09%
2023/04/12	9.2	28.79	15.3	28.80	28.85	-6.1	20,533	-0.03%
2023/04/11	33.5	28.67	22.1	28.68	28.70	11.4	20,618	0.06%
2023/04/10	4.5	28.46	1.3	28.52	28.50	3.3	20,786	0.02%
2023/04/07	18.4	28.45	5	28.50	28.43	13.4	20,709	0.06%
2023/04/06	16	28.39	5.6	28.45	28.47	10.5	20,739	0.05%
2023/03/31	5.5	28.45	40.2	28.44	28.43	-34.7	20,527	-0.17%
2023/03/30	10.1	28.22	20.3	28.29	28.29	-10.2	20,270	-0.05%
2023/03/29	17	28.07	0.4	28.16	28.15	16.6	20,139	0.08%
2023/03/28	55.3	28.13	2	28.22	28.06	53.3	20,445	0.26%
2023/03/27	3.1	28.29	5.1	28.31	28.31	-2	20,288	-0.01%
2023/03/24	18.1	28.19	18.6	28.21	28.26	-0.5	20,355	0.00%
2023/03/23	24	28.14	23	28.12	28.12	1	20,172	0.00%
2023/03/22	24.7	28.00	177.6	27.99	28.05	-152.9	20,077	-0.76%	大賣/鉅額交易
2023/03/21	8	27.82	9	27.85	27.84	-1	19,992	0.00%
2023/03/20	15.3	27.74	0.1	27.81	27.76	15.2	20,057	0.08%
2023/03/17	17.7	27.60	3	27.67	27.76	14.7	19,971	0.07%
2023/03/16	60.6	27.52	273.6	27.57	27.50	-213	20,002	-1.06%	大賣/鉅額交易
2023/03/15	9.7	27.76	157.5	27.80	27.66	-147.9	19,828	-0.75%	大賣/鉅額交易
2023/03/14	31.5	27.67	3	27.67	27.66	28.5	20,028	0.14%
2023/03/13	14.9	27.74	33.1	27.70	27.93	-18.2	19,940	-0.09%
2023/03/10	91.1	27.94	3	27.91	27.86	88.1	19,434	0.45%
2023/03/09	15.2	28.27	1	28.25	28.24	14.2	19,250	0.07%
2023/03/08	22.5	28.24	23.6	28.29	28.37	-1	19,260	-0.01%
2023/03/07	5.7	28.30	18.1	28.28	28.38	-12.4	19,170	-0.06%
2023/03/06	24.5	28.23	16.1	28.21	28.25	8.4	19,336	0.04%
2023/03/03	4.4	27.96	19.3	27.95	27.95	-14.9	19,265	-0.08%
2023/03/02	7	27.76	3.2	27.69	27.78	3.9	19,261	0.02%
2023/03/01	9.6	27.62	45.5	27.67	27.72	-35.9	19,262	-0.19%
2023/02/24	181.8	27.79	11.2	27.83	27.67	170.6	19,252	0.89%	大買/鉅額交易
2023/02/23	11.6	27.73	28.5	27.72	27.74	-16.9	18,853	-0.09%
2023/02/22	5.3	27.34	13	27.34	27.40	-7.7	18,630	-0.04%
2023/02/21	17	27.52	24	27.51	27.53	-7	18,676	-0.04%
2023/02/20	1.1	27.28	2.5	27.38	27.41	-1.4	18,848	-0.01%
2023/02/17	10.2	27.21	3	27.24	27.24	7.2	19,228	0.04%
2023/02/16	3.5	27.29	48.2	27.30	27.33	-44.7	19,710	-0.23%
2023/02/15	14.6	27.10	10.3	27.11	27.05	4.3	19,842	0.02%
2023/02/14	14.1	27.12	7.5	27.13	27.13	6.6	19,890	0.03%
2023/02/13	23.4	26.93	6.4	26.96	26.97	17	20,252	0.08%
2023/02/10	23.7	27.01	4.1	27.03	27.02	19.6	20,463	0.10%
2023/02/09	11.5	27.14	14	27.13	27.15	-2.5	20,644	-0.01%
2023/02/08	10.3	27.12	0.5	27.17	27.15	9.8	20,772	0.05%
2023/02/07	3	26.91	9.6	26.91	26.94	-6.6	20,779	-0.03%
2023/02/06	17.3	26.90	3	26.90	26.92	14.3	20,807	0.07%
2023/02/03	4.7	26.96	10	26.96	27.00	-5.3	20,631	-0.03%
2023/02/02	11	26.89	14.4	26.95	26.99	-3.4	20,588	-0.02%
2023/02/01	10.3	26.67	14.5	26.67	26.67	-4.2	20,715	-0.02%
2023/01/31	17.3	26.62	4.2	26.58	26.54	13.1	20,789	0.06%
2023/01/30	38.1	26.49	194.1	26.46	26.53	-156	20,925	-0.75%	大賣/鉅額交易
2023/01/17	6	26.04	12.1	26.05	26.06	-6.1	21,187	-0.03%
2023/01/16	12.3	26.04	2.1	26.05	26.02	10.2	21,491	0.05%
2023/01/13	8.9	26.02	10.1	26.11	25.98	-1.2	21,901	-0.01%
2023/01/12	16.2	26.00	77.6	26.03	25.99	-61.4	23,355	-0.26%
2023/01/11	6.2	26.06	13.9	26.09	26.07	-7.7	26,140	-0.03%
2023/01/10	198	25.99	2.8	26.04	26.06	195.2	28,394	0.69%	大買/鉅額交易
2023/01/09	9.4	25.92	71.1	25.90	25.94	-61.7	30,395	-0.20%
2023/01/06	3.3	25.63	2	25.60	25.66	1.3	30,737	0.00%
2023/01/05	9	25.47	0.1	25.46	25.46	8.9	31,646	0.03%
2023/01/04	2	25.43	0	0.00	25.45	2	32,661	0.01%
2023/01/03	6	25.33	2.2	25.41	25.49	3.8	34,171	0.01%
2022/12/30	6.3	25.42	10	25.44	25.40	-3.7	35,174	-0.01%
2022/12/29	40.6	25.13	26	25.17	25.29	14.6	36,105	0.04%
2022/12/28	16.9	25.42	0	0.00	25.38	16.9	37,580	0.04%
2022/12/27	2	25.67	5	25.64	25.63	-3	39,029	-0.01%
2022/12/26	9.3	25.57	417.9	25.60	25.58	-408.5	39,495	-1.03%	大賣/鉅額交易
2022/12/23	3.5	25.58	8	25.51	25.60	-4.5	40,046	-0.01%
2022/12/22	15	25.60	4	25.52	25.67	11	40,666	0.03%
2022/12/21	11.1	25.35	2	25.36	25.34	9.1	41,902	0.02%
2022/12/20	31.4	25.40	0	0.00	25.30	31.4	42,413	0.07%
2022/12/19	152.1	25.78	15.1	25.76	25.73	137	43,612	0.31%	大買/鉅額交易
2022/12/16	115.2	25.68	0	0.00	25.70	115.2	43,959	0.26%	大買/鉅額交易
2022/12/15	13	25.71	4	25.75	25.70	9	44,276	0.02%
2022/12/14	10	25.65	3	25.70	25.68	7	44,807	0.02%
2022/12/13	1.5	25.59	0	0.00	25.53	1.5	45,119	0.00%
2022/12/12	17.2	25.41	6.1	25.48	25.50	11.1	45,266	0.02%
2022/12/09	2.2	25.48	4	25.47	25.51	-1.8	45,466	0.00%
2022/12/08	212.3	25.31	0.3	25.35	25.29	212	45,414	0.47%	大買/鉅額交易
2022/12/07	19.9	25.47	12	25.45	25.44	7.9	45,356	0.02%
2022/12/06	21.7	25.68	2.1	25.67	25.61	19.6	45,095	0.04%
2022/12/05	27.4	25.82	15	25.88	25.87	12.4	44,791	0.03%
2022/12/02	14.8	25.72	32	25.73	25.73	-17.2	44,678	-0.04%
2022/12/01	24.5	25.86	15	25.92	25.82	9.5	44,927	0.02%
2022/11/30	0	0.00	2	25.54	25.65	-2	44,924	0.00%
2022/11/29	27.2	25.42	0	0.00	25.47	27.2	45,006	0.06%
2022/11/28	22.5	25.32	27	25.26	25.32	-4.5	45,368	-0.01%
2022/11/25	12.3	25.56	6	25.60	25.52	6.3	45,495	0.01%
2022/11/24	4.3	25.43	13	25.52	25.54	-8.7	45,526	-0.02%
2022/11/23	10.1	25.29	0.3	25.27	25.30	9.8	45,616	0.02%
2022/11/22	14	25.12	6	25.10	25.10	8	46,286	0.02%
2022/11/21	17.4	25.27	0	25.27	25.22	17.3	46,210	0.04%
2022/11/18	8.6	25.49	20.1	25.58	25.43	-11.5	46,058	-0.03%
2022/11/17	42.9	25.39	53.7	25.46	25.58	-10.9	46,115	-0.02%
2022/11/16	7.1	25.50	20.9	25.50	25.53	-13.8	46,277	-0.03%
2022/11/15	6.4	25.52	183.6	25.41	25.55	-177.3	46,005	-0.39%	大賣/鉅額交易
2022/11/14	10.7	25.37	76	25.37	25.42	-65.3	45,523	-0.14%
2022/11/11	69.3	25.11	19	25.01	25.00	50.3	44,997	0.11%
2022/11/10	5.8	24.53	5	24.53	24.53	0.8	44,523	0.00%
2022/11/09	14.4	24.50	22	24.52	24.61	-7.6	44,514	-0.02%
2022/11/08	34.6	24.27	19	24.29	24.23	15.6	44,336	0.04%
2022/11/07	28.4	23.96	7	23.93	24.06	21.4	43,972	0.05%
2022/11/04	24.9	23.49	0	0.00	23.64	24.9	43,722	0.06%
2022/11/03	18.1	23.46	2	23.56	23.58	16.1	43,744	0.04%
2022/11/02	13.1	23.62	2	23.66	23.67	11.1	43,687	0.03%
2022/11/01	21.2	23.57	13	23.50	23.55	8.2	43,778	0.02%
2022/10/31	2.7	23.50	0	0.00	23.48	2.7	43,858	0.01%
2022/10/28	27.2	23.43	0.4	23.38	23.31	26.9	44,013	0.06%
2022/10/27	29.6	23.51	0.4	23.54	23.58	29.2	43,742	0.07%
2022/10/26	28.6	23.41	187	23.38	23.41	-158.4	43,975	-0.36%	大賣/鉅額交易
2022/10/25	27.7	23.47	178	23.60	23.40	-150.3	43,675	-0.34%	大賣/鉅額交易
2022/10/24	13	23.82	13	23.82	23.69	0	43,127	0.00%
2022/10/21	28.7	23.66	42	23.68	23.58	-13.3	42,952	-0.03%
2022/10/20	77.5	23.48	44	23.50	23.65	33.5	42,434	0.08%
2022/10/19	544.9	23.89	23	23.93	23.95	521.9	41,038	1.27%	大買/鉅額交易
2022/10/18	191.2	25.78	18	25.97	25.84	173.2	38,264	0.45%	大買/鉅額交易
2022/10/17	194.3	25.54	0	0.00	25.77	194.3	36,062	0.54%	大買/鉅額交易
2022/10/14	47.4	25.91	55	25.92	25.91	-7.6	33,875	-0.02%
2022/10/13	46.5	25.65	0.5	25.57	25.53	46	33,319	0.14%
2022/10/12	69.9	25.75	4	25.76	25.82	65.9	32,298	0.20%
2022/10/11	106.9	25.88	20	25.89	25.85	86.9	31,414	0.28%	大買/
2022/10/07	51.8	26.32	0	0.00	26.28	51.8	30,057	0.17%
2022/10/06	17.6	26.53	7	26.58	26.57	10.6	29,048	0.04%
2022/10/05	143.6	26.59	18	26.66	26.62	125.6	28,495	0.44%	大買/鉅額交易
2022/10/04	166.8	26.18	15	26.23	26.27	151.8	27,349	0.55%	大買/鉅額交易
2022/10/03	33.2	25.59	12	25.53	25.67	21.2	25,742	0.08%
2022/09/30	49.4	25.60	45	25.60	25.78	4.4	25,645	0.02%
2022/09/29	54.2	25.87	3	25.96	25.81	51.2	25,407	0.20%
2022/09/28	104.5	25.94	19	25.95	25.83	85.5	25,726	0.33%	大買/
2022/09/27	277.3	26.34	7	26.37	26.33	270.3	24,823	1.09%	大買/鉅額交易
2022/09/26	142.1	26.39	10	26.45	26.33	132.1	24,841	0.53%	大買/鉅額交易
2022/09/23	39.2	27.09	18	27.07	27.06	21.2	24,343	0.09%
2022/09/22	194.3	27.15	0	0.00	27.17	194.3	24,787	0.78%	大買/鉅額交易
2022/09/21	108.1	27.67	150.5	27.60	27.64	-42.4	24,382	-0.17%	大買/大賣/
2022/09/20	133.2	27.96	1	28.00	27.98	132.2	24,002	0.55%	大買/鉅額交易
2022/09/19	16.8	28.15	0.1	28.32	28.06	16.7	23,870	0.07%
2022/09/16	20.3	28.27	0	0.00	28.28	20.3	23,904	0.09%
2022/09/15	3.1	28.54	499	28.58	28.59	-495.9	24,377	-2.03%	大賣/鉅額交易
2022/09/14	20.7	28.31	10	28.30	28.35	10.7	25,063	0.04%
2022/09/13	3.7	28.71	1	28.74	28.71	2.7	25,067	0.01%
2022/09/12	2.1	28.53	11	28.52	28.56	-8.9	25,899	-0.03%
2022/09/08	79.1	27.88	3	28.16	28.25	76.1	26,541	0.29%
2022/09/07	65.3	27.89	4	27.85	27.90	61.3	27,361	0.22%
2022/09/06	29.4	28.07	0	0.00	28.08	29.4	27,108	0.11%
2022/09/05	25.4	28.04	35	28.13	28.18	-9.6	27,077	-0.04%
2022/09/02	154.5	28.20	2	28.18	28.10	152.5	27,375	0.56%	大買/鉅額交易
2022/09/01	43	28.40	0	0.00	28.44	43	26,958	0.16%
2022/08/31	6.1	28.50	1	28.71	28.79	5.1	26,588	0.02%
2022/08/30	44.6	28.51	0	0.00	28.67	44.6	26,330	0.17%
2022/08/29	53.2	28.42	6	28.44	28.45	47.2	26,109	0.18%
2022/08/26	6.3	29.11	3	29.13	29.10	3.3	25,430	0.01%
2022/08/25	37.1	28.88	32	28.95	28.94	5.1	25,285	0.02%
2022/08/24	23	28.86	0.1	28.90	28.80	22.9	25,177	0.09%
2022/08/23	31.2	28.97	7.7	28.95	28.93	23.5	24,848	0.09%
2022/08/22	25.4	29.19	1	29.16	29.25	24.4	24,388	0.10%
2022/08/19	1	29.28	1	29.37	29.42	0	24,110	0.00%
2022/08/18	35.1	29.22	7	29.22	29.29	28.1	24,128	0.12%
2022/08/17	5.1	29.21	8	29.21	29.28	-2.9	24,037	-0.01%
2022/08/16	9.1	29.17	0	0.00	29.24	9.1	24,041	0.04%
2022/08/15	15.5	29.17	0	0.00	29.22	15.5	23,880	0.06%
2022/08/12	2.1	29.25	4	29.23	29.30	-1.9	23,637	-0.01%
2022/08/11	4.6	29.11	3.6	29.11	29.12	1	23,814	0.00%
2022/08/10	44.6	28.84	0	0.00	28.81	44.6	23,742	0.19%
2022/08/09	192.1	28.79	47	29.00	29.07	145.1	23,654	0.61%	大買/鉅額交易
2022/08/08	3	28.82	176	28.78	28.87	-173	23,892	-0.72%	大賣/鉅額交易
2022/08/05	4.4	28.77	6	28.77	28.87	-1.6	23,904	-0.01%
2022/08/04	13.9	28.27	5	28.19	28.43	8.9	24,150	0.04%
2022/08/03	5.5	28.39	60.6	28.31	28.44	-55.1	24,195	-0.23%
2022/08/02	78.8	28.34	2.1	28.41	28.45	76.7	24,176	0.32%
2022/08/01	10.3	28.56	9	28.44	28.76	1.3	24,031	0.01%
2022/07/29	1.3	28.52	3	28.51	28.55	-1.7	24,047	-0.01%
2022/07/28	2	28.19	4	28.31	28.18	-2	23,873	-0.01%
2022/07/27	17.2	28.00	32	28.07	28.25	-14.8	23,648	-0.06%
2022/07/26	14.3	28.09	7.7	28.14	28.12	6.6	23,575	0.03%
2022/07/25	12.3	28.22	15	28.26	28.33	-2.7	23,450	-0.01%
2022/07/22	90.5	28.32	4	28.35	28.40	86.5	23,497	0.37%
2022/07/21	12.2	28.23	3	28.15	28.38	9.2	23,839	0.04%
2022/07/20	24.2	28.01	1	28.07	28.00	23.2	24,096	0.10%
2022/07/19	4	27.64	22	27.39	27.68	-18	24,748	-0.07%
2022/07/18	14.4	27.22	8	27.30	27.48	6.4	24,713	0.03%
2022/07/15	16.9	27.10	6	27.21	27.09	10.9	24,487	0.04%
2022/07/14	8.3	27.19	17.1	27.14	27.18	-8.8	24,288	-0.04%
2022/07/13	76.8	27.10	8.5	27.13	27.08	68.3	24,146	0.28%
2022/07/12	122.8	26.61	0	0.00	26.62	122.8	24,016	0.51%	大買/鉅額交易
2022/07/11	14.6	27.22	0	0.00	27.25	14.6	23,577	0.06%
2022/07/08	12.5	27.20	22.4	27.26	27.25	-9.9	23,400	-0.04%
2022/07/07	89.7	26.43	12	26.64	26.76	77.7	23,071	0.34%
2022/07/06	88.4	26.53	2	26.50	26.32	86.4	23,127	0.37%
2022/07/05	31.7	26.79	4	26.64	26.96	27.7	22,663	0.12%
2022/07/04	53.7	26.66	4.5	26.68	26.68	49.2	22,393	0.22%
2022/07/01	104.4	27.04	21	27.13	26.81	83.4	22,566	0.37%	大買/
2022/06/30	101.7	27.62	5	27.55	27.56	96.7	21,708	0.45%	大買/
2022/06/29	27.6	28.22	3	28.19	28.14	24.6	20,881	0.12%
2022/06/28	50.3	28.62	2.4	28.60	28.53	47.9	20,578	0.23%
2022/06/27	8.1	28.80	36	28.80	28.86	-27.9	20,368	-0.14%
2022/06/24	29.1	28.26	7	28.29	28.10	22.1	20,147	0.11%
2022/06/23	66.9	28.16	15	28.30	28.05	51.9	20,047	0.26%
2022/06/22	67.3	28.67	11	28.59	28.50	56.3	19,293	0.29%
2022/06/21	12.6	29.04	3	29.13	29.28	9.6	18,528	0.05%
2022/06/20	74.6	29.05	54.1	29.30	28.87	20.6	18,308	0.11%
2022/06/17	85.4	29.53	0.1	29.70	29.62	85.4	17,392	0.49%
2022/06/16	93.2	30.12	5	30.16	29.94	88.2	16,622	0.53%
2022/06/15	37.5	30.39	3	30.42	30.39	34.5	15,696	0.22%
2022/06/14	74.2	30.35	100.1	30.23	30.48	-25.9	15,602	-0.17%
2022/06/13	95.9	30.45	1.5	30.48	30.51	94.4	15,482	0.61%
2022/06/10	24.7	31.02	1.8	31.12	31.08	22.9	14,994	0.15%
2022/06/09	21.1	31.33	0.7	31.41	31.30	20.4	15,011	0.14%
2022/06/08	3	31.57	60	31.59	31.60	-57	14,992	-0.38%
2022/06/07	107	31.42	16	31.45	31.44	91	15,163	0.60%	大買/
2022/06/06	3.5	31.39	12	31.39	31.48	-8.5	15,209	-0.06%
2022/06/02	5.2	31.40	1	31.40	31.40	4.2	15,616	0.03%
2022/06/01	7	31.50	13	31.55	31.52	-6	16,204	-0.04%
2022/05/31	14	31.39	4	31.34	31.40	10	16,408	0.06%
2022/05/30	8.8	31.39	109.2	31.42	31.43	-100.4	16,672	-0.60%	大賣/
2022/05/27	9.2	31.03	24.1	31.11	31.08	-14.8	16,766	-0.09%
2022/05/26	7	30.94	0	0.00	30.80	7	17,092	0.04%
2022/05/25	1.5	30.74	0	0.00	30.88	1.5	17,125	0.01%
2022/05/24	10.4	30.77	0.1	30.80	30.70	10.3	17,438	0.06%
2022/05/23	6	30.86	0	0.00	30.86	6	17,461	0.03%
2022/05/20	9.2	30.74	6.1	30.72	30.72	3.2	17,709	0.02%
2022/05/19	58.3	30.52	2	30.53	30.68	56.3	18,026	0.31%
2022/05/18	14.4	30.87	0	0.00	31.01	14.4	17,868	0.08%
2022/05/17	80.3	30.71	4	30.73	30.69	76.3	17,836	0.43%
2022/05/16	25.1	30.67	5.5	30.61	30.72	19.6	17,947	0.11%
2022/05/13	4.3	30.74	4	30.78	30.80	0.3	17,622	0.00%
2022/05/12	114	30.93	5	30.73	30.63	109	17,584	0.62%	大買/鉅額交易
2022/05/11	111.6	31.24	0	0.00	31.17	111.6	17,093	0.65%	大買/鉅額交易
2022/05/10	75.4	31.22	5	31.36	31.65	70.4	16,798	0.42%
2022/05/09	50.8	31.67	9.2	31.63	31.57	41.7	16,792	0.25%
2022/05/06	20.2	32.03	0	0.00	32.25	20.2	16,679	0.12%
2022/05/05	3.3	32.45	47	32.58	32.54	-43.7	16,763	-0.26%
2022/05/04	25	32.11	3	32.27	32.31	22	16,949	0.13%
2022/05/03	3	31.96	1	32.01	32.09	2	17,554	0.01%
2022/04/29	5.1	31.96	1.2	32.04	32.01	4	17,967	0.02%
2022/04/28	11	31.59	4.1	31.63	31.72	6.9	18,539	0.04%
2022/04/27	85	31.38	0.1	31.36	31.48	84.9	18,489	0.46%
2022/04/26	40.8	31.98	3	32.00	31.93	37.8	18,167	0.21%
2022/04/25	186.7	32.06	23	32.02	32.03	163.7	18,243	0.90%	大買/鉅額交易
2022/04/22	20.3	32.69	1	32.66	32.78	19.3	17,463	0.11%
2022/04/21	2.2	32.93	0	0.00	32.90	2.2	17,770	0.01%
2022/04/20	14.1	32.79	1	32.85	32.83	13.1	17,859	0.07%
2022/04/19	2.3	32.86	5	32.90	32.85	-2.7	18,080	-0.01%
2022/04/18	17.3	32.66	0.2	32.90	32.68	17.1	18,217	0.09%
2022/04/15	21.1	32.87	1.1	32.87	32.90	20	18,004	0.11%
2022/04/14	19.5	33.08	0	0.00	33.07	19.5	18,223	0.11%
2022/04/13	7.5	33.00	1	33.09	33.11	6.5	18,347	0.04%
2022/04/12	47.5	32.62	0.5	32.71	32.69	47	18,315	0.26%
2022/04/11	57	32.84	1	32.91	32.81	56	17,884	0.31%
2022/04/08	11	33.08	3	33.09	33.17	8	17,526	0.05%
2022/04/07	66.2	33.07	15.1	33.02	32.90	51.1	17,428	0.29%
2022/04/06	35.2	33.32	1.3	33.34	33.47	34	16,712	0.20%
2022/04/01	23	33.45	0	0.00	33.55	23	16,657	0.14%
2022/03/31	5.2	33.63	32	33.66	33.63	-26.8	16,656	-0.16%
2022/03/30	40.3	33.60	0	33.68	33.70	40.2	16,713	0.24%
2022/03/29	38.3	33.67	0	0.00	33.64	38.3	16,641	0.23%
2022/03/28	21.1	33.51	1	33.67	33.78	20.1	16,634	0.12%
2022/03/25	26	33.81	0	0.00	33.81	26	16,484	0.16%
2022/03/24	10.1	33.95	5	33.93	33.96	5.1	16,660	0.03%
2022/03/23	8	33.95	16.9	33.97	33.96	-8.9	16,953	-0.05%
2022/03/22	6	33.88	0.2	33.95	33.87	5.8	17,380	0.03%
2022/03/21	8	33.95	14	33.92	33.95	-6	17,417	-0.03%
2022/03/18	20.1	33.84	9.5	33.90	33.90	10.6	17,685	0.06%
2022/03/17	2.8	33.94	9.8	33.99	34.01	-7	17,731	-0.04%
2022/03/16	13	33.51	0	33.95	33.71	13	17,821	0.07%
2022/03/15	35.1	33.81	6	33.79	33.78	29.1	17,846	0.16%
2022/03/14	3.5	34.01	13.1	34.07	34.13	-9.6	18,020	-0.05%
2022/03/11	25.5	33.89	16	33.88	33.90	9.5	18,151	0.05%
2022/03/10	26	33.92	16	33.89	33.89	10	18,239	0.05%
2022/03/09	6.3	33.25	2.5	33.31	33.36	3.8	18,168	0.02%
2022/03/08	80.9	33.07	12	33.17	33.00	68.9	18,129	0.38%
2022/03/07	64.2	33.40	27.6	33.42	33.45	36.6	17,675	0.21%
2022/03/04	15.9	34.14	10	34.22	34.04	5.9	17,185	0.03%
2022/03/03	4.1	34.20	26.2	34.20	34.22	-22.2	17,340	-0.13%
2022/03/02	2.7	33.88	60.5	33.91	33.97	-57.8	17,356	-0.33%
2022/03/01	1	33.83	75.4	33.79	33.88	-74.4	17,209	-0.43%
2022/02/25	7.6	33.30	0	0.00	33.33	7.6	16,965	0.04%
2022/02/24	62.2	33.24	0.5	33.26	33.19	61.7	17,005	0.36%
2022/02/23	2.7	33.65	11	33.67	33.75	-8.3	16,824	-0.05%
2022/02/22	27.5	33.38	10	33.41	33.49	17.5	16,978	0.10%
2022/02/21	3.2	33.57	61.1	33.67	33.80	-57.9	17,361	-0.33%
2022/02/18	1	33.35	108	33.45	33.50	-107	17,247	-0.62%	大賣/鉅額交易
2022/02/17	7	33.37	17	33.34	33.34	-10	17,551	-0.06%
2022/02/16	7	33.19	6	33.36	33.27	1	17,830	0.01%
2022/02/15	20	33.19	11	33.19	33.10	9	17,811	0.05%
2022/02/14	52.6	33.11	22	33.11	33.13	30.6	18,019	0.17%
2022/02/11	5.4	33.42	1	33.43	33.43	4.4	18,330	0.02%
2022/02/10	46.1	33.48	2	33.55	33.49	44.1	18,757	0.23%
2022/02/09	14	33.40	10	33.44	33.50	4	19,206	0.02%
2022/02/08	4.1	33.23	38	33.21	33.30	-33.9	19,190	-0.18%
2022/02/07	23.6	32.57	173	32.70	33.00	-149.5	19,118	-0.78%	大賣/鉅額交易
2022/01/26	13.6	32.39	47	32.42	32.40	-33.4	19,021	-0.18%
2022/01/25	68.1	32.33	1	32.31	32.34	67.1	19,107	0.35%
2022/01/24	52	32.52	2	32.53	32.72	50	18,760	0.27%
2022/01/21	80.1	32.90	3	32.92	32.84	77.1	18,519	0.42%
2022/01/20	65	33.21	16.4	33.27	33.36	48.7	18,158	0.27%
2022/01/19	22.8	33.26	7	33.32	33.21	15.8	18,354	0.09%
2022/01/18	1.3	33.41	41.1	33.45	33.45	-39.8	18,641	-0.21%
2022/01/17	11.2	33.12	8.9	33.19	33.22	2.3	18,981	0.01%
2022/01/14	61.4	32.96	24	33.01	33.15	37.4	21,215	0.18%
2022/01/13	6	33.18	1.1	33.21	33.20	4.9	22,404	0.02%
2022/01/12	97.1	33.11	2	33.25	33.10	95.1	23,373	0.41%
2022/01/11	14.5	33.21	0.1	33.26	33.20	14.4	23,638	0.06%
2022/01/10	6.4	33.17	5	33.24	33.27	1.4	24,258	0.01%
2022/01/07	81.3	33.17	2.2	33.19	33.17	79.1	24,516	0.32%
2022/01/06	6.3	33.42	1	33.41	33.41	5.3	24,667	0.02%
2022/01/05	2.1	33.42	2	33.42	33.45	0.1	25,175	0.00%
2022/01/04	1.2	33.41	6.2	33.41	33.41	-4.9	26,009	-0.02%
2022/01/03	8.5	33.44	17.6	33.50	33.42	-9.1	26,439	-0.03%
2021/12/30	170.1	33.60	1	33.60	33.58	169.1	27,336	0.62%	大買/鉅額交易
2021/12/29	13.1	33.58	10	33.59	33.61	3.1	27,867	0.01%
2021/12/28	5.3	33.52	113.3	33.54	33.56	-108.1	28,292	-0.38%	大賣/鉅額交易
2021/12/27	3.6	33.37	349	33.35	33.38	-345.4	28,983	-1.19%	大賣/鉅額交易
2021/12/24	11	33.33	6	33.38	33.29	5	30,113	0.02%
2021/12/23	0	0.00	19	33.37	33.34	-19	30,324	-0.06%
2021/12/22	19.3	33.30	0	0.00	33.30	19.3	30,997	0.06%
2021/12/21	7.7	33.28	0	0.00	33.36	7.7	31,128	0.02%
2021/12/20	17	33.36	4	33.40	33.41	13	31,224	0.04%
2021/12/17	349.6	33.37	48.6	33.43	33.43	301	31,075	0.97%	大買/鉅額交易
2021/12/16	12	33.38	172.1	33.39	33.45	-160.1	30,909	-0.52%	大賣/鉅額交易
2021/12/15	59.6	32.88	1.8	33.03	33.04	57.8	31,068	0.19%
2021/12/14	112.5	33.00	340	33.11	32.95	-227.5	31,054	-0.73%	大買/大賣/鉅額交易
2021/12/13	9	33.38	8.5	33.40	33.33	0.5	30,895	0.00%
2021/12/10	9.2	33.25	24	33.36	33.30	-14.8	30,862	-0.05%
2021/12/09	7.4	33.31	20.3	33.33	33.32	-12.9	30,754	-0.04%
2021/12/08	7	33.22	62	33.20	33.18	-55	30,597	-0.18%
2021/12/07	17	32.93	19	32.96	33.03	-2	30,311	-0.01%
2021/12/06	23.1	32.73	2.6	32.76	32.86	20.5	30,069	0.07%
2021/12/03	0.1	32.69	6	32.69	32.65	-5.9	30,302	-0.02%
2021/12/02	27.4	32.47	15	32.49	32.47	12.4	30,250	0.04%
2021/12/01	5	32.32	4	32.40	32.50	1	30,420	0.00%
2021/11/30	26.7	32.40	2.2	32.48	32.30	24.5	30,392	0.08%
2021/11/29	42.2	32.09	42	32.11	32.22	0.2	30,384	0.00%
2021/11/26	25.4	32.39	48	32.42	32.35	-22.6	30,133	-0.08%
2021/11/25	1.1	32.66	9	32.63	32.65	-8	29,905	-0.03%
2021/11/24	9.2	32.60	9	32.57	32.61	0.2	29,925	0.00%
2021/11/23	34.6	32.67	7	32.67	32.63	27.6	29,885	0.09%
2021/11/22	7	32.94	7	32.95	32.93	0	29,903	0.00%
2021/11/19	13.6	32.99	18.5	33.05	32.93	-4.9	29,833	-0.02%
2021/11/18	15.3	32.97	116.7	33.00	32.98	-101.4	29,820	-0.34%	大賣/鉅額交易
2021/11/17	33	32.64	38	32.68	32.71	-5	29,329	-0.02%
2021/11/16	4.1	32.48	45.2	32.49	32.59	-41.1	29,410	-0.14%
2021/11/15	1.1	32.40	19.1	32.48	32.43	-18	29,642	-0.06%
2021/11/12	23	32.15	8	32.16	32.20	15	29,635	0.05%
2021/11/11	73.6	32.24	17	32.30	32.15	56.6	29,814	0.19%
2021/11/10	18.6	32.41	36.2	32.46	32.34	-17.7	30,295	-0.06%
2021/11/09	32.9	32.37	85	32.39	32.35	-52.1	30,107	-0.17%
2021/11/08	2	32.15	82	32.24	32.39	-80	29,738	-0.27%
2021/11/05	39.5	31.80	44	31.92	31.95	-4.5	29,680	-0.02%
2021/11/04	15.2	31.90	0	0.00	31.86	15.2	29,884	0.05%
2021/11/03	3.1	31.75	17.1	31.69	31.77	-14.1	29,845	-0.05%
2021/11/02	24.7	31.54	26	31.59	31.53	-1.3	29,764	0.00%
2021/11/01	25.7	31.53	10.3	31.53	31.56	15.4	29,464	0.05%
2021/10/29	45.8	31.33	34	31.39	31.45	11.8	29,203	0.04%
2021/10/28	35.1	31.36	41.1	31.35	31.39	-6	29,000	-0.02%
2021/10/27	24	31.09	76	31.10	31.15	-52	28,924	-0.18%
2021/10/26	35.3	31.00	41	31.02	31.05	-5.7	28,992	-0.02%
2021/10/25	57.1	30.77	22	30.80	30.86	35.1	28,743	0.12%
2021/10/22	262.4	30.70	35.5	30.69	30.84	227	28,569	0.79%	大買/鉅額交易
2021/10/21	120.5	32.36	32	32.40	32.40	88.5	26,495	0.33%	大買/
2021/10/20	74	32.34	2	32.41	32.37	72	25,033	0.29%
2021/10/19	35.3	32.36	18	32.41	32.40	17.3	23,996	0.07%
2021/10/18	81.7	32.33	19	32.36	32.36	62.7	23,655	0.27%
2021/10/15	25.2	32.29	1	32.30	32.31	24.2	23,612	0.10%
2021/10/14	53.3	32.09	26	32.10	32.18	27.3	23,569	0.12%
2021/10/13	55.3	32.17	40	32.29	32.17	15.3	23,078	0.07%
2021/10/12	118	32.29	1	32.34	32.24	117	22,532	0.52%	大買/鉅額交易
2021/10/08	39.1	32.60	30	32.58	32.59	9.1	21,746	0.04%
2021/10/07	87.2	32.45	33	32.55	32.57	54.2	21,631	0.25%
2021/10/06	38.6	31.82	0	0.00	31.88	38.6	20,959	0.18%
2021/10/05	44.8	31.67	14	31.82	31.96	30.8	20,585	0.15%
2021/10/04	83.4	31.94	24	32.16	31.84	59.4	20,219	0.29%
2021/10/01	142.1	32.28	8	32.22	32.26	134.1	19,474	0.69%	大買/鉅額交易
2021/09/30	14.4	32.70	3	32.70	32.77	11.4	18,345	0.06%
2021/09/29	79	32.67	12	32.70	32.70	67	18,174	0.37%
2021/09/28	7.2	33.06	1	33.08	33.08	6.2	17,606	0.04%
2021/09/27	7.1	33.28	15	33.33	33.30	-7.9	17,512	-0.05%
2021/09/24	3.4	33.31	3	33.35	33.30	0.4	17,887	0.00%
2021/09/23	5.1	33.05	13	33.09	33.08	-7.9	17,863	-0.04%
2021/09/22	63.2	32.82	0	0.00	32.90	63.2	17,894	0.35%
2021/09/17	1	33.42	2.1	33.40	33.42	-1.1	17,382	-0.01%
2021/09/16	4	33.30	0	0.00	33.28	4	17,370	0.02%
2021/09/15	0.1	33.33	0	0.00	33.33	0.1	17,219	0.00%
2021/09/14	3	33.41	5	33.39	33.36	-2	17,241	-0.01%
2021/09/13	9.2	33.33	3	33.29	33.41	6.2	17,264	0.04%
2021/09/10	29	33.08	24	33.14	33.22	5	17,282	0.03%
2021/09/09	7.4	32.86	1	32.73	32.94	6.4	17,241	0.04%
2021/09/08	39.6	32.89	2	32.79	32.80	37.6	17,202	0.22%
2021/09/07	3.7	33.09	2	33.09	33.16	1.7	16,852	0.01%
2021/09/06	9.6	33.07	1	33.24	33.07	8.6	16,790	0.05%
2021/09/03	0.2	33.29	1	33.32	33.24	-0.8	16,600	0.00%
2021/09/02	19.1	33.21	1	33.21	33.16	18.1	16,607	0.11%
2021/09/01	3.1	33.38	0.2	33.41	33.39	2.9	16,552	0.02%
2021/08/31	8.3	33.12	45	33.34	33.38	-36.7	16,476	-0.22%
2021/08/30	4	33.20	27.2	33.22	33.29	-23.2	16,532	-0.14%
2021/08/27	1	32.99	3	33.07	33.11	-2	16,504	-0.01%
2021/08/26	8.2	32.86	1	33.10	32.99	7.2	16,452	0.04%
2021/08/25	19.1	32.89	29	32.94	33.00	-9.9	16,281	-0.06%
2021/08/24	14.8	32.70	17	32.73	32.80	-2.2	16,383	-0.01%
2021/08/23	12	32.80	5	32.73	32.88	7	16,186	0.04%
2021/08/20	39.6	32.23	3.3	32.12	32.26	36.3	16,057	0.23%
2021/08/19	77.4	32.58	1	32.59	32.32	76.4	15,784	0.48%
2021/08/18	31.2	32.34	43	32.34	33.07	-11.8	15,181	-0.08%
2021/08/17	39.1	32.74	0.5	32.65	32.53	38.6	14,907	0.26%
2021/08/16	233.4	33.08	1	32.81	32.86	232.4	14,707	1.58%	大買/鉅額交易
2021/08/13	32.9	33.30	11	33.39	33.27	21.9	14,056	0.16%
2021/08/12	14.2	33.44	0	0.00	33.51	14.2	13,851	0.10%
2021/08/11	30.9	33.43	3.4	33.52	33.49	27.5	13,905	0.20%
2021/08/10	22.9	33.83	1	33.84	33.79	21.9	13,704	0.16%
2021/08/09	10.3	34.04	154	34.11	34.10	-143.7	14,439	-0.99%	大賣/鉅額交易
2021/08/06	3.2	34.14	15	34.18	34.25	-11.9	14,660	-0.08%
2021/08/05	13.2	34.23	2	34.22	34.20	11.2	15,367	0.07%
2021/08/04	6.3	34.28	1	34.33	34.35	5.3	16,712	0.03%
2021/08/03	11.1	34.08	5	34.08	34.15	6.1	17,432	0.03%
2021/08/02	21.4	33.72	10	33.89	34.00	11.4	17,428	0.07%
2021/07/30	27.9	34.00	1	34.04	33.90	26.9	17,250	0.16%
2021/07/29	11.2	33.97	10	33.94	34.10	1.2	17,094	0.01%
2021/07/28	51.4	33.55	4.1	33.59	33.89	47.3	17,359	0.27%
2021/07/27	14.8	34.05	1	34.36	34.07	13.8	17,372	0.08%
2021/07/26	4	34.48	0.5	34.57	34.50	3.5	17,260	0.02%
2021/07/23	3	34.37	0	0.00	34.47	3	17,212	0.02%
2021/07/22	21.5	34.17	2.5	34.18	34.21	19	17,183	0.11%
2021/07/21	57.9	34.10	1.2	34.00	34.13	56.7	16,996	0.33%
2021/07/20	50	34.69	3	34.74	34.56	47	16,353	0.29%
2021/07/19	9	35.03	0.3	35.10	35.14	8.8	16,195	0.05%
2021/07/16	0	35.09	9	35.10	35.12	-9	16,301	-0.06%
2021/07/15	16.2	34.79	5.1	34.92	34.98	11.1	16,244	0.07%
2021/07/14	88.4	34.49	7	34.47	34.48	81.4	16,238	0.50%
2021/07/13	86.2	35.01	1.7	35.00	34.85	84.5	16,009	0.53%
2021/07/12	26.2	35.19	1.9	35.56	35.27	24.4	15,934	0.15%
2021/07/09	114.5	35.40	0.1	35.48	35.44	114.4	15,733	0.73%	大買/鉅額交易
2021/07/08	2.2	35.65	11.2	35.70	35.80	-9	15,796	-0.06%
2021/07/07	64.1	35.56	15	35.82	35.61	49.1	15,802	0.31%
2021/07/06	4.1	35.91	7	35.88	35.91	-2.9	15,704	-0.02%
2021/07/05	5.5	35.49	166	35.54	35.69	-160.5	15,631	-1.03%	大賣/鉅額交易
2021/07/02	0	35.10	5	35.18	35.20	-5	15,550	-0.03%
2021/07/01	1.1	34.91	6.8	35.13	35.00	-5.7	15,473	-0.04%
2021/06/30	0	0.00	6	34.99	35.00	-6	15,037	-0.04%
2021/06/29	8.4	34.76	0	0.00	34.80	8.4	15,029	0.06%
2021/06/28	10.1	34.94	20.1	34.99	35.10	-10	15,068	-0.07%
2021/06/25	1.7	34.82	3	34.86	34.74	-1.3	15,000	-0.01%
2021/06/24	2	34.68	3	34.64	34.66	-1	15,045	-0.01%
2021/06/23	8.7	34.40	3	34.45	34.45	5.7	15,186	0.04%
2021/06/22	0	34.65	3	34.50	34.43	-3	15,168	-0.02%
2021/06/21	164.1	34.61	7	34.57	34.55	157.1	15,124	1.04%	大買/鉅額交易
2021/06/18	2	34.92	0	0.00	34.91	2	15,026	0.01%
2021/06/17	5.5	34.80	0.1	34.69	34.90	5.4	15,116	0.04%
2021/06/16	9.3	34.68	13.1	34.70	34.78	-3.8	15,232	-0.03%
2021/06/15	8	34.58	0.5	34.65	34.65	7.5	15,274	0.05%
2021/06/11	11.1	34.57	0	0.00	34.55	11.1	15,354	0.07%
2021/06/10	2.1	34.52	2	34.58	34.60	0.1	15,462	0.00%
2021/06/09	6.4	34.41	10	34.49	34.45	-3.6	15,529	-0.02%
2021/06/08	1.4	34.62	0	0.00	34.65	1.4	15,624	0.01%
2021/06/07	20.8	34.56	0	0.00	34.72	20.8	15,739	0.13%
2021/06/04	0.6	34.83	171.5	34.80	34.77	-170.9	15,681	-1.09%	大賣/鉅額交易
2021/06/03	157	35.10	0	0.00	34.95	157	15,696	1.00%	大買/鉅額交易
2021/06/02	7.5	35.01	2	34.98	34.96	5.5	15,809	0.03%
2021/06/01	14	34.88	3.5	34.83	35.06	10.5	15,858	0.07%
2021/05/31	3	34.70	154	34.60	34.75	-151	15,721	-0.96%	大賣/鉅額交易
2021/05/28	18	34.48	8	34.48	34.55	10	15,754	0.06%
2021/05/27	8	34.18	6.2	34.13	34.28	1.9	15,767	0.01%
2021/05/26	2	34.30	1.1	34.34	34.32	0.9	15,811	0.01%
2021/05/25	1.3	34.20	9	34.30	34.34	-7.7	15,861	-0.05%
2021/05/24	11	33.99	2	33.69	34.05	9	15,943	0.06%
2021/05/21	2	33.85	1	34.00	34.00	1	15,870	0.01%
2021/05/20	151.1	33.86	167	33.98	33.86	-15.9	15,950	-0.10%	大買/大賣/
2021/05/19	22	34.04	10	33.89	34.10	12	15,867	0.08%
2021/05/18	27.1	33.51	18	33.78	34.01	9.1	15,921	0.06%
2021/05/17	185.8	32.48	19	32.92	32.75	166.8	15,879	1.05%	大買/鉅額交易
2021/05/14	37.7	33.68	147	33.75	33.65	-109.3	14,792	-0.74%	大賣/鉅額交易
2021/05/13	233	33.29	211	33.18	33.40	22	14,460	0.15%	大買/大賣/
2021/05/12	205.4	33.61	46.8	33.89	33.50	158.5	13,679	1.16%	大買/鉅額交易
2021/05/11	31.5	34.84	16	34.68	34.70	15.5	12,332	0.13%
2021/05/10	16.1	35.79	10.1	35.87	35.88	6.1	11,676	0.05%
2021/05/07	2	35.55	2.4	35.47	35.72	-0.4	11,778	0.00%
2021/05/06	21.6	35.28	2	35.53	35.30	19.6	11,877	0.17%
2021/05/05	10.2	35.56	5.9	35.50	35.35	4.3	11,916	0.04%
2021/05/04	14.6	35.27	37.5	35.18	35.30	-22.9	11,516	-0.20%
2021/05/03	4.1	36.06	142	35.91	35.91	-137.9	11,089	-1.24%	大賣/鉅額交易
2021/04/29	7.1	36.03	8.4	36.11	36.12	-1.3	11,039	-0.01%
2021/04/28	5.1	35.94	2	35.95	35.98	3.1	11,127	0.03%
2021/04/27	0.2	35.99	0.1	36.00	35.98	0.1	11,379	0.00%
2021/04/26	32	35.75	32	35.88	35.99	0	11,527	0.00%
2021/04/23	4.2	35.21	5	35.15	35.30	-0.8	11,671	-0.01%
2021/04/22	3.3	35.42	11.2	35.72	35.40	-7.9	11,800	-0.07%
2021/04/21	5.1	35.42	1	35.50	35.53	4.1	12,099	0.03%
2021/04/20	7.2	35.39	7	35.39	35.33	0.2	12,400	0.00%
2021/04/19	4.5	35.18	22.3	35.15	35.20	-17.8	12,466	-0.14%
2021/04/16	0.1	34.86	8.5	34.88	34.94	-8.4	12,623	-0.07%
2021/04/15	5.1	34.47	4	34.47	34.50	1.1	12,665	0.01%
2021/04/14	11.6	34.15	5	34.27	34.35	6.6	13,099	0.05%
2021/04/13	10.7	34.69	0	0.00	34.47	10.7	13,191	0.08%
2021/04/12	1.3	34.73	2.1	34.68	34.69	-0.8	13,479	-0.01%
2021/04/09	2.6	34.71	10	34.67	34.70	-7.4	13,634	-0.05%
2021/04/08	1.5	34.73	2.3	34.73	34.75	-0.8	13,861	-0.01%
2021/04/07	4	34.72	1	34.73	34.71	3	13,924	0.02%
2021/04/06	5	34.82	0	0.00	34.74	5	13,991	0.04%
2021/04/01	10.6	34.65	21.2	34.60	34.61	-10.6	14,051	-0.08%
2021/03/31	12.1	34.72	8.1	34.70	34.63	4	14,126	0.03%
2021/03/30	13.2	34.43	6.1	34.47	34.60	7.1	13,963	0.05%
2021/03/29	8	34.29	18	34.24	34.34	-10	14,041	-0.07%
2021/03/26	5	33.77	6	33.78	33.80	-1	14,091	-0.01%
2021/03/25	6.1	33.45	13	33.44	33.66	-6.9	14,089	-0.05%
2021/03/24	3.2	33.64	19.2	33.62	33.65	-16	14,064	-0.11%
2021/03/23	3	33.66	4	33.64	33.66	-1	14,047	-0.01%
2021/03/22	13.7	33.57	15	33.54	33.60	-1.3	14,115	-0.01%
2021/03/19	153.2	33.37	18	33.37	33.60	135.2	14,304	0.95%	大買/鉅額交易
2021/03/18	3.1	33.48	19	33.51	33.53	-16	14,273	-0.11%
2021/03/17	82	32.98	3.1	33.00	32.95	78.9	14,394	0.55%
2021/03/16	67	32.98	31.3	32.96	32.99	35.7	14,595	0.24%
2021/03/15	52	32.72	91.4	32.62	32.74	-39.3	14,896	-0.26%
2021/03/12	0	0.00	45	32.40	32.43	-45	15,119	-0.30%
2021/03/11	17	32.31	30.2	32.30	32.33	-13.2	15,393	-0.09%
2021/03/10	0.1	32.12	12	32.11	32.10	-12	15,574	-0.08%
2021/03/09	3.5	31.92	22	32.00	32.00	-18.5	15,641	-0.12%
2021/03/08	25.1	31.99	12.4	31.97	32.00	12.7	15,766	0.08%
2021/03/05	12	31.70	94	31.64	31.80	-82	15,693	-0.52%
2021/03/04	21.5	31.78	11	31.78	31.80	10.5	15,709	0.07%
2021/03/03	11.2	31.80	16	31.87	31.93	-4.8	15,785	-0.03%
2021/03/02	1	31.97	1.3	32.03	31.90	-0.3	15,732	0.00%
2021/02/26	3	31.87	14	31.93	31.90	-11	15,774	-0.07%
2021/02/25	0	0.00	2.2	31.96	32.01	-2.2	15,760	-0.01%
2021/02/24	3	31.92	25.3	31.96	31.80	-22.3	15,763	-0.14%
2021/02/23	3	31.71	73.5	31.55	31.80	-70.5	15,634	-0.45%
2021/02/22	2.1	31.47	86.1	31.50	31.50	-84	15,506	-0.54%
2021/02/19	2.1	31.04	6	31.10	31.12	-4	15,365	-0.03%
2021/02/18	3.1	31.12	62.8	31.09	31.13	-59.7	15,500	-0.39%
2021/02/17	12.1	30.91	52	30.96	31.00	-39.9	15,543	-0.26%
2021/02/05	5.2	30.57	14	30.56	30.55	-8.8	15,356	-0.06%
2021/02/04	1.3	30.51	59	30.50	30.51	-57.7	15,473	-0.37%
2021/02/03	6.1	30.50	7	30.54	30.51	-0.9	15,563	-0.01%
2021/02/02	6.1	30.43	39	30.51	30.50	-32.9	15,854	-0.21%
2021/02/01	13.1	30.15	5	30.19	30.25	8.1	16,075	0.05%
2021/01/29	9.4	30.52	29	30.70	30.26	-19.6	16,246	-0.12%
2021/01/28	3	30.80	8	30.83	30.72	-5	16,201	-0.03%
2021/01/27	1	30.93	28.1	30.97	30.95	-27.1	16,259	-0.17%
2021/01/26	4.2	30.67	7	30.83	30.68	-2.8	16,164	-0.02%
2021/01/25	3	30.56	41	30.67	30.83	-38	16,491	-0.23%
2021/01/22	4	30.44	112.1	30.31	30.53	-108.1	16,841	-0.64%	大賣/鉅額交易
2021/01/21	31.4	30.31	17	30.29	30.30	14.4	17,518	0.08%
2021/01/20	66.2	30.32	7	30.43	30.25	59.2	19,146	0.31%
2021/01/19	1	30.76	106	30.72	30.74	-105	19,403	-0.54%	大賣/鉅額交易
2021/01/18	18.2	30.51	3.7	30.52	30.61	14.5	19,634	0.07%
2021/01/15	2	30.88	8.1	30.81	30.79	-6.1	19,548	-0.03%
2021/01/14	20.2	30.92	41	30.85	30.92	-20.8	19,520	-0.11%
2021/01/13	1	30.49	30.5	30.67	30.69	-29.5	19,429	-0.15%
2021/01/12	8	30.45	8.1	30.49	30.35	-0.1	19,254	0.00%
2021/01/11	3	30.54	10	30.61	30.61	-7	19,281	-0.04%
2021/01/08	2	30.38	22.8	30.36	30.46	-20.8	19,283	-0.11%
2021/01/07	5.6	30.18	93	30.20	30.22	-87.4	19,236	-0.45%
2021/01/06	11	29.98	38	30.05	30.00	-27	18,861	-0.14%
2021/01/05	34	30.01	27	29.99	30.02	7	18,702	0.04%
2021/01/04	16.6	29.87	3	29.95	29.94	13.6	18,639	0.07%
2020/12/31	3	29.79	7	29.95	29.95	-4	18,552	-0.02%
2020/12/30	1	29.67	52	29.69	29.78	-51	18,338	-0.28%
2020/12/29	4	29.68	25.3	29.76	29.67	-21.3	18,326	-0.12%
2020/12/28	2	29.71	34.2	29.70	29.75	-32.2	18,329	-0.18%
2020/12/25	4.2	29.51	5	29.51	29.51	-0.8	18,165	0.00%
2020/12/24	37.3	29.47	3	29.47	29.48	34.3	18,085	0.19%
2020/12/23	12.3	29.38	28.9	29.38	29.42	-16.7	18,156	-0.09%
2020/12/22	9.2	29.47	5	29.46	29.43	4.2	18,606	0.02%
2020/12/21	40	29.54	6	29.54	29.60	34	19,258	0.18%
2020/12/18	3.1	29.64	0	0.00	29.61	3.1	19,328	0.02%
2020/12/17	8.1	29.64	3	29.67	29.66	5.1	19,561	0.03%
2020/12/16	6.1	29.61	24	29.63	29.80	-17.9	19,561	-0.09%
2020/12/15	13.2	29.56	3	29.61	29.51	10.2	19,488	0.05%
2020/12/14	10	29.81	0	0.00	29.82	10	19,302	0.05%
2020/12/11	22.3	29.80	26.6	29.91	29.81	-4.3	19,359	-0.02%
2020/12/10	25.2	30.00	9	29.95	29.94	16.2	19,265	0.08%
2020/12/09	22	30.10	20.8	30.05	30.14	1.2	19,097	0.01%
2020/12/08	0	0.00	19.8	29.93	29.90	-19.8	18,695	-0.11%
2020/12/07	3	29.77	77	29.74	29.85	-74	18,414	-0.40%
2020/12/04	14	29.63	11	29.60	29.68	3	18,251	0.02%
2020/12/03	13.1	29.51	4	29.50	29.45	9.1	18,137	0.05%
2020/12/02	2.3	29.36	11	29.40	29.44	-8.7	18,138	-0.05%
2020/12/01	18.1	29.30	5	29.33	29.35	13.1	18,131	0.07%
2020/11/30	25	29.45	12	29.44	29.35	13	18,213	0.07%
2020/11/27	2	29.16	23	29.26	29.32	-21	18,098	-0.12%
2020/11/26	6	29.13	0	0.00	29.15	6	18,010	0.03%
2020/11/25	14.3	29.09	15	29.13	29.01	-0.7	18,006	0.00%
2020/11/24	5	29.15	50	29.15	29.11	-45	17,904	-0.25%
2020/11/23	7	29.13	8	29.07	29.14	-1	17,841	-0.01%
2020/11/20	35	28.84	1	28.85	28.88	34	17,893	0.19%
2020/11/19	13.5	28.87	8	28.87	28.86	5.5	18,118	0.03%
2020/11/18	3	28.89	8	28.87	28.90	-5	18,250	-0.03%
2020/11/17	11	28.88	1.7	28.89	28.81	9.3	18,455	0.05%
2020/11/16	43.3	28.77	67	28.78	28.80	-23.8	19,178	-0.12%
2020/11/13	4.1	28.44	2	28.52	28.53	2.1	18,963	0.01%
2020/11/12	6.8	28.46	3	28.52	28.40	3.8	18,920	0.02%
2020/11/11	18	28.34	7.1	28.49	28.50	10.9	18,920	0.06%
2020/11/10	36	28.32	3	28.30	28.29	33	18,893	0.17%
2020/11/09	31	28.43	15	28.42	28.40	16	18,592	0.09%
2020/11/06	7	28.19	7.3	28.24	28.19	-0.3	18,420	0.00%
2020/11/05	6	28.10	6	28.11	28.12	0	18,259	0.00%
2020/11/04	14	28.01	3	28.02	28.05	11	18,240	0.06%
2020/11/03	21.2	27.97	18	27.98	28.01	3.2	18,058	0.02%
2020/11/02	54.5	27.68	1	27.67	27.72	53.5	17,951	0.30%
2020/10/30	64.9	27.85	0	0.00	27.80	64.9	17,737	0.37%
2020/10/29	65.5	27.94	37	27.88	27.98	28.5	17,214	0.17%
2020/10/28	236.5	28.23	10	28.39	28.19	226.5	16,451	1.38%	大買/鉅額交易
2020/10/27	58.2	29.65	10	29.67	29.69	48.2	14,985	0.32%
2020/10/26	13.2	29.68	31	29.68	29.69	-17.8	14,571	-0.12%
2020/10/23	52	29.60	15.5	29.62	29.63	36.5	14,243	0.26%
2020/10/22	32	29.57	10	29.57	29.59	22	14,252	0.15%
2020/10/21	39	29.63	13	29.66	29.59	26	14,117	0.18%
2020/10/20	16	29.61	4	29.63	29.64	12	13,965	0.09%
2020/10/19	14	29.63	13	29.62	29.64	1	14,347	0.01%
2020/10/16	6	29.55	0	0.00	29.56	6	14,557	0.04%
2020/10/15	8	29.60	1	29.65	29.69	7	14,581	0.05%
2020/10/14	22	29.75	14	29.76	29.74	8	14,485	0.06%
2020/10/13	14	29.68	0	0.00	29.71	14	14,504	0.10%
2020/10/12	34	29.79	17	29.83	29.74	17	14,442	0.12%
2020/10/08	11	29.74	5	29.75	29.76	6	14,174	0.04%
2020/10/07	13	29.64	51	29.63	29.65	-38	14,166	-0.27%
2020/10/06	23	29.63	1	29.70	29.68	22	14,217	0.15%
2020/10/05	3	29.39	0	0.00	29.45	3	14,385	0.02%
2020/09/29	0	0.00	10	29.31	29.40	-10	15,005	-0.07%
2020/09/28	3	29.27	3	29.26	29.38	0	15,348	0.00%
2020/09/25	47.1	28.92	1	28.74	28.90	46.1	15,839	0.29%
2020/09/24	82.5	29.12	9	29.31	29.06	73.5	15,657	0.47%
2020/09/23	29	29.66	9	29.65	29.70	20	15,278	0.13%
2020/09/22	22	29.82	0	0.00	29.80	22	15,424	0.14%
2020/09/21	1	30.09	0	0.00	30.03	1	15,180	0.01%
2020/09/18	6.5	30.11	5	30.15	30.20	1.5	15,272	0.01%
2020/09/17	18	30.21	4	30.22	30.23	14	15,304	0.09%
2020/09/16	0.1	30.28	10	30.21	30.25	-9.9	15,278	-0.06%
2020/09/15	1	30.08	2	30.09	30.10	-1	15,251	-0.01%
2020/09/14	1	29.75	3	29.88	29.98	-2	15,378	-0.01%
2020/09/11	17	29.76	0	0.00	29.75	17	15,516	0.11%
2020/09/10	4	29.86	0.4	30.00	29.85	3.6	15,677	0.02%
2020/09/09	32	29.63	10	29.66	29.85	22	15,903	0.14%
2020/09/08	36	29.93	5	29.88	29.97	31	15,932	0.19%
2020/09/07	6	29.97	0	0.00	29.96	6	16,173	0.04%
2020/09/04	18	30.00	3.7	30.05	30.09	14.3	16,345	0.09%
2020/09/03	10	30.29	6	30.26	30.25	4	16,346	0.02%
2020/09/02	1	30.09	1	30.20	30.14	0	16,374	0.00%
2020/09/01	6	30.02	4	30.05	30.06	2	16,665	0.01%
2020/08/31	2.1	30.15	0.4	30.21	30.16	1.7	16,971	0.01%
2020/08/28	6	30.22	3	30.19	30.24	3	17,226	0.02%
2020/08/27	10	30.41	8.2	30.40	30.33	1.8	17,715	0.01%
2020/08/26	5	30.33	0	0.00	30.43	5	17,808	0.03%
2020/08/25	1	30.38	22	30.46	30.44	-21	17,900	-0.12%
2020/08/24	11	30.05	0	0.00	30.14	11	17,717	0.06%
2020/08/21	13	30.01	2	30.03	30.11	11	17,747	0.06%
2020/08/20	86.5	29.89	37	29.99	29.79	49.5	17,584	0.28%
2020/08/19	20	30.85	5	30.91	30.77	15	17,106	0.09%
2020/08/18	12	30.86	4	30.85	30.90	8	17,222	0.05%
2020/08/17	77.3	30.94	117	30.94	30.96	-39.7	17,405	-0.23%	大賣/
2020/08/14	3	30.40	15	30.47	30.63	-12	17,515	-0.07%
2020/08/13	0.7	30.35	2	30.31	30.32	-1.3	17,551	-0.01%
2020/08/12	6.5	30.22	119	30.17	30.22	-112.5	17,670	-0.64%	大賣/鉅額交易
2020/08/11	9.5	30.41	6	30.39	30.35	3.5	17,800	0.02%
2020/08/10	22	30.59	0	0.00	30.60	22	17,852	0.12%
2020/08/07	10.5	30.65	1	30.66	30.65	9.5	17,963	0.05%
2020/08/06	10	30.77	9	30.73	30.70	1	18,123	0.01%
2020/08/05	0	0.00	208	30.52	30.62	-208	18,150	-1.15%	大賣/鉅額交易
2020/08/04	0	0.00	4.3	30.09	30.17	-4.3	18,066	-0.02%
2020/08/03	5.5	30.01	3	30.06	30.01	2.5	18,203	0.01%
2020/07/31	6	30.17	420.1	30.09	30.24	-414.1	18,362	-2.26%	大賣/鉅額交易
2020/07/30	10	29.84	8.1	29.94	29.99	1.9	18,199	0.01%
2020/07/29	9	29.62	1	29.71	29.62	8	18,290	0.04%
2020/07/28	44.5	29.61	11	29.59	29.46	33.5	18,589	0.18%
2020/07/27	16.4	29.87	5	29.93	29.84	11.4	18,958	0.06%
2020/07/24	20.5	29.94	27	29.95	29.85	-6.5	19,177	-0.03%
2020/07/23	9	30.14	56	30.10	30.17	-47	19,226	-0.24%
2020/07/22	15	29.98	491	29.95	29.97	-476	19,001	-2.51%	大賣/鉅額交易
2020/07/21	20.1	29.84	30.1	29.80	29.84	-10	18,618	-0.05%
2020/07/20	21	29.46	8	29.51	29.55	13	18,471	0.07%
2020/07/17	14.5	29.63	7	29.67	29.59	7.5	18,517	0.04%
2020/07/15	5	29.59	57	29.58	29.53	-52	19,020	-0.27%
2020/07/14	1.5	29.62	8.8	29.65	29.58	-7.2	19,474	-0.04%
2020/07/13	31.1	29.66	16	29.58	29.65	15.1	19,664	0.08%
2020/07/10	19.5	29.57	18	29.52	29.52	1.5	20,111	0.01%
2020/07/09	23.6	29.84	3	29.91	29.74	20.6	20,149	0.10%
2020/07/08	0	29.70	493	29.77	29.72	-493	20,104	-2.45%	大賣/鉅額交易
2020/07/07	28.7	29.54	17	29.50	29.43	11.7	19,758	0.06%
2020/07/06	10	29.70	53	29.76	29.83	-43	19,831	-0.22%
2020/07/03	7	29.32	43	29.32	29.33	-36	19,848	-0.18%
2020/07/02	14	28.95	42	28.99	29.09	-28	19,919	-0.14%
2020/07/01	32	28.85	34	28.83	28.79	-2	19,835	-0.01%
2020/06/30	10	28.57	6	28.56	28.56	4	19,720	0.02%
2020/06/29	6	28.44	0	0.00	28.51	6	19,944	0.03%
2020/06/24	13.5	28.54	0	0.00	28.54	13.5	20,125	0.07%
2020/06/23	2	28.55	0	0.00	28.54	2	20,752	0.01%
2020/06/22	36.5	28.53	0	0.00	28.48	36.5	21,173	0.17%
2020/06/19	6	28.58	7	28.69	28.56	-1	21,935	0.00%
2020/06/18	3	28.41	6.7	28.50	28.55	-3.7	22,217	-0.02%
2020/06/17	28	28.47	0	0.00	28.46	28	22,778	0.12%
2020/06/16	0	0.00	5	28.42	28.45	-5	23,966	-0.02%
2020/06/15	23.5	28.23	45	28.17	28.13	-21.5	25,896	-0.08%
2020/06/12	36.1	28.10	13	28.03	28.29	23.1	26,870	0.09%
2020/06/11	50.2	28.70	15	28.52	28.43	35.2	28,066	0.13%
2020/06/10	4	28.87	54	28.85	28.86	-50	29,208	-0.17%
2020/06/09	3.5	28.85	25	28.88	28.84	-21.5	31,585	-0.07%
2020/06/08	22	28.88	18	28.91	28.88	4	33,932	0.01%
2020/06/05	11	28.80	14	28.81	28.80	-3	34,209	-0.01%
2020/06/04	8	28.65	18	28.63	28.67	-10	34,954	-0.03%
2020/06/03	7	28.49	55	28.47	28.48	-48	36,194	-0.13%
2020/06/02	16	28.21	13.4	28.20	28.17	2.7	36,074	0.01%
2020/06/01	21	28.02	29.1	28.02	28.05	-8.1	36,099	-0.02%
2020/05/29	14	27.80	0	0.00	27.86	14	36,125	0.04%
2020/05/28	8	27.88	7	28.00	27.90	1	36,417	0.00%
2020/05/27	21	27.87	3	27.91	27.85	18	36,930	0.05%
2020/05/26	2	27.78	29	27.80	27.82	-27	37,686	-0.07%
2020/05/25	14	27.31	15	27.42	27.50	-1	37,769	0.00%
2020/05/22	21.6	27.50	22	27.62	27.45	-0.4	37,724	0.00%
2020/05/21	13	27.64	18	27.66	27.63	-5	37,673	-0.01%
2020/05/20	8	27.47	9	27.49	27.48	-1	37,414	0.00%
2020/05/19	17	27.42	16	27.48	27.43	1	37,371	0.00%
2020/05/18	27.6	27.24	0	0.00	27.25	27.6	37,373	0.07%
2020/05/15	20	27.41	27	27.51	27.43	-7	37,286	-0.02%
2020/05/14	39.6	27.54	9	27.58	27.48	30.6	37,309	0.08%
2020/05/13	7	27.68	12.2	27.59	27.75	-5.2	37,221	-0.01%
2020/05/12	14.8	27.55	11	27.55	27.55	3.8	37,202	0.01%
2020/05/11	16	27.67	9	27.68	27.66	7	37,225	0.02%
2020/05/08	10	27.53	27	27.51	27.50	-17	37,125	-0.05%
2020/05/07	17.1	27.42	11	27.43	27.40	6.1	37,179	0.02%
2020/05/06	9.6	27.31	27	27.41	27.32	-17.4	37,098	-0.05%
2020/05/05	9	27.36	24	27.18	27.33	-15	37,146	-0.04%
2020/05/04	49	27.00	75	26.99	27.09	-26	37,105	-0.07%
2020/04/30	259	27.39	18	27.40	27.46	241	36,925	0.65%	大買/鉅額交易
2020/04/29	14.1	27.07	47	27.06	27.07	-32.9	37,079	-0.09%
2020/04/28	4	26.91	26	26.89	26.91	-22	37,392	-0.06%
2020/04/27	12	26.65	22	26.66	26.79	-10	39,171	-0.03%
2020/04/24	5	26.32	7	26.33	26.33	-2	38,889	-0.01%
2020/04/23	17	26.37	2	26.50	26.34	15	38,981	0.04%
2020/04/22	29	25.86	47	25.91	26.23	-18	38,900	-0.05%
2020/04/21	80.6	26.12	1	26.58	26.10	79.6	38,703	0.21%
2020/04/20	4	26.56	16	26.58	26.60	-12	38,276	-0.03%
2020/04/17	89	26.83	17	26.81	26.50	72	38,143	0.19%
2020/04/16	19.6	26.37	25	26.43	26.44	-5.4	37,641	-0.01%
2020/04/15	28	26.35	15.3	26.36	26.47	12.7	37,489	0.03%
2020/04/14	66	25.95	18.4	25.97	26.05	47.6	37,155	0.13%
2020/04/13	28.2	25.70	6	25.75	25.68	22.2	37,244	0.06%
2020/04/10	39	25.71	27	25.68	25.73	12	37,181	0.03%
2020/04/09	24.1	25.76	7	25.69	25.65	17.1	37,221	0.05%
2020/04/08	31	25.55	71	25.61	25.77	-40	36,867	-0.11%
2020/04/07	43	25.21	16	25.20	25.22	27	36,353	0.07%
2020/04/06	35	24.66	42	24.71	24.84	-7	36,110	-0.02%
2020/04/01	7	24.50	42	24.51	24.52	-35	35,797	-0.10%
2020/03/31	20	24.47	2	24.60	24.49	18	35,582	0.05%
2020/03/30	24	24.03	68	24.21	24.32	-44	35,350	-0.12%
2020/03/27	57	24.73	40	24.72	24.35	17	35,016	0.05%
2020/03/26	14	24.14	4	24.13	24.26	10	34,321	0.03%
2020/03/25	28	24.24	83	24.27	24.09	-55	33,888	-0.16%
2020/03/24	56	23.43	214	23.22	23.38	-158	33,068	-0.48%	大賣/鉅額交易
2020/03/23	206.1	22.52	5	22.60	22.49	201.1	32,600	0.62%	大買/鉅額交易
2020/03/20	378	22.81	55	22.94	23.28	323	31,861	1.01%	大買/鉅額交易
2020/03/19	169.1	22.13	43	21.97	21.85	126.1	30,566	0.41%	大買/鉅額交易
2020/03/18	102.1	23.56	13	23.61	23.29	89.1	28,445	0.31%	大買/
2020/03/17	117	23.75	30	23.65	23.67	87	27,264	0.32%	大買/
2020/03/16	505	24.61	15	24.63	24.41	490	25,639	1.91%	大買/鉅額交易
2020/03/13	218.1	24.33	16	24.94	25.29	202.1	24,153	0.84%	大買/鉅額交易
2020/03/12	335	26.07	23	26.03	25.93	312	21,637	1.44%	大買/鉅額交易
2020/03/11	49	27.19	13	27.34	26.97	36	19,241	0.19%
2020/03/10	102.2	26.88	2	26.88	27.25	100.2	18,794	0.53%	大買/
2020/03/09	259	27.24	2	27.37	27.25	257	17,707	1.45%	大買/鉅額交易
2020/03/06	23	27.83	2	27.84	27.88	21	16,214	0.13%
2020/03/05	4	28.05	0	0.00	28.10	4	16,065	0.02%
2020/03/04	21	27.84	0	0.00	27.86	21	16,235	0.13%
2020/03/03	3	27.99	4	28.06	27.93	-1	15,926	-0.01%
2020/03/02	46.2	27.47	26	27.79	27.75	20.2	15,541	0.13%
2020/02/27	38	27.99	74	27.85	27.90	-36	14,821	-0.24%
2020/02/26	14	28.45	9	28.49	28.30	5	13,985	0.04%
2020/02/25	4	28.65	10	28.65	28.67	-6	13,480	-0.04%
2020/02/24	13	28.68	1	28.61	28.70	12	13,484	0.09%
2020/02/21	1	28.85	0	0.00	28.90	1	13,361	0.01%
2020/02/20	12	28.90	2	29.01	28.93	10	13,388	0.07%
2020/02/19	75	28.96	24	28.83	28.96	51	13,416	0.38%
2020/02/18	2	28.80	52	28.79	28.80	-50	13,342	-0.37%
2020/02/17	3	28.80	21	28.79	28.80	-18	13,204	-0.14%
2020/02/14	0	0.00	1	28.81	28.79	-1	13,043	-0.01%
2020/02/13	5	28.71	6	28.74	28.64	-1	12,980	-0.01%
2020/02/12	0	0.00	8.2	28.50	28.56	-8.2	13,444	-0.06%
2020/02/11	1	28.26	5	28.28	28.34	-4	13,351	-0.03%
2020/02/10	11	27.95	4	28.15	28.14	7	13,445	0.05%
2020/02/07	5	28.27	7	28.29	28.23	-2	13,453	-0.01%
2020/02/06	7	28.28	7.9	28.32	28.44	-0.9	13,474	-0.01%
2020/02/05	12	28.08	4	28.20	28.08	8	13,426	0.06%
2020/02/04	6	27.89	3	27.98	28.12	3	13,381	0.02%
2020/02/03	21	27.43	14	27.17	27.74	7	13,397	0.05%
2020/01/31	77	27.90	5.2	27.89	27.92	71.8	12,821	0.56%
2020/01/30	109	27.76	28.4	28.19	27.70	80.6	12,492	0.65%	大買/
2020/01/20	4	29.19	14	29.21	29.19	-10	10,664	-0.09%
2020/01/17	1	29.13	0	0.00	29.16	1	10,913	0.01%
2020/01/16	0	0.00	18	29.08	29.10	-18	11,189	-0.16%
2020/01/15	3	29.01	6	29.03	29.01	-3	12,641	-0.02%
2020/01/14	20	29.00	2	29.01	29.02	18	13,051	0.14%
2020/01/13	7	28.77	1	28.83	28.84	6	13,473	0.04%
2020/01/10	15	28.69	0	0.00	28.69	15	13,569	0.11%
2020/01/09	28.2	28.71	5	28.73	28.70	23.2	13,606	0.17%
2020/01/08	42.2	28.47	11	28.46	28.50	31.2	13,583	0.23%
2020/01/07	23	28.60	10	28.65	28.69	13	13,478	0.10%
2020/01/06	9	28.99	9	29.02	28.96	0	13,221	0.00%
2020/01/03	20	29.26	6	29.32	29.18	14	13,373	0.10%
2020/01/02	1	29.06	7	29.09	29.09	-6	13,410	-0.04%
2019/12/31	4	28.98	10	29.00	28.97	-6	13,889	-0.04%
2019/12/30	2	29.01	1	29.04	29.00	1	13,762	0.01%
2019/12/27	17	28.91	0	0.00	28.90	17	13,551	0.13%
2019/12/26	1	28.87	0	0.00	28.86	1	13,505	0.01%
2019/12/25	9	28.85	64.2	28.83	28.83	-55.2	13,511	-0.41%
2019/12/24	0.1	28.75	14	28.76	28.74	-13.9	13,535	-0.10%
2019/12/23	2	28.73	2	28.73	28.72	0	13,547	0.00%
2019/12/20	1	28.69	34	28.84	28.80	-33	13,527	-0.24%
2019/12/19	1	28.70	35	28.71	28.69	-34	13,545	-0.25%
2019/12/18	1	28.78	3	28.78	28.77	-2	13,651	-0.01%
2019/12/17	4	28.64	13	28.66	28.71	-9	13,549	-0.07%
2019/12/16	11	28.46	0	0.00	28.57	11	13,469	0.08%
2019/12/13	16	28.43	6	28.39	28.37	10	13,377	0.07%
2019/12/12	18	28.32	14	28.30	28.31	4	13,384	0.03%
2019/12/11	5	28.18	1	28.20	28.21	4	13,328	0.03%
2019/12/10	3	28.19	0	0.00	28.14	3	13,446	0.02%
2019/12/09	22	28.22	7	28.23	28.21	15	13,528	0.11%
2019/12/06	0	0.00	32	28.13	28.13	-32	13,516	-0.24%
2019/12/05	4	28.00	13	28.03	28.03	-9	13,450	-0.07%
2019/12/04	4	27.87	3	27.84	27.88	1	13,511	0.01%
2019/12/03	2	27.78	0	0.00	27.92	2	13,692	0.01%
2019/12/02	30	27.61	21	27.73	27.65	9	13,797	0.07%
2019/11/29	45	27.79	13	27.94	27.75	32	13,635	0.23%
2019/11/28	0	0.00	4	28.02	28.03	-4	13,452	-0.03%
2019/11/27	6	28.04	4	28.05	28.04	2	13,666	0.01%
2019/11/26	4	28.06	2	28.07	28.06	2	13,631	0.01%
2019/11/25	10	28.00	2	28.01	27.99	8	13,586	0.06%
2019/11/22	5	28.01	3	28.00	28.01	2	13,516	0.01%
2019/11/21	13.1	27.94	0	0.00	28.00	13.1	13,703	0.10%
2019/11/20	1	28.09	9	28.09	28.09	-8	13,558	-0.06%
2019/11/19	2	28.09	26	28.11	28.14	-24	13,536	-0.18%
2019/11/18	28	27.98	112	27.96	28.05	-84	13,457	-0.62%	大賣/
2019/11/15	12	27.86	38	27.90	27.88	-26	13,347	-0.19%
2019/11/14	25	27.81	11	27.81	27.83	14	13,300	0.11%
2019/11/12	1	27.66	0	0.00	27.74	1	13,309	0.01%
2019/11/11	54	27.52	3	27.57	27.50	51	13,273	0.38%
2019/11/08	35	27.83	7	27.89	27.88	28	12,640	0.22%
2019/11/07	54	27.73	4	27.86	27.80	50	12,608	0.40%
2019/11/06	48	28.00	4	27.86	27.93	44	12,524	0.35%
2019/11/05	31	28.00	3.2	28.00	28.03	27.8	12,445	0.22%
2019/11/04	122	27.74	6	27.80	27.84	116	12,571	0.92%	大買/鉅額交易
2019/11/01	24	27.58	2	27.62	27.63	22	12,668	0.17%
2019/10/31	39	27.62	6	27.61	27.58	33	12,802	0.26%
2019/10/30	16	27.62	1	27.64	27.65	15	12,593	0.12%
2019/10/29	31	27.65	82	27.75	27.62	-51	12,476	-0.41%
2019/10/28	20	27.69	6	27.70	27.70	14	12,149	0.12%
2019/10/25	25	27.65	14	27.67	27.60	11	11,944	0.09%
2019/10/24	27.3	27.61	6	27.64	27.65	21.3	11,625	0.18%
2019/10/23	186	27.46	3	27.52	27.54	183	11,355	1.61%	大買/鉅額交易
2019/10/22	17	28.99	125	29.04	29.03	-108	9,885	-1.09%	大賣/鉅額交易
2019/10/21	113	28.92	42	28.93	28.95	71	9,478	0.75%	大買/
2019/10/18	66	28.82	3	28.84	28.82	63	8,991	0.70%
2019/10/17	5	28.59	17	28.64	28.70	-12	8,831	-0.14%
2019/10/16	2	28.50	0	0.00	28.51	2	8,735	0.02%
2019/10/15	1	28.51	0	0.00	28.45	1	8,666	0.01%
2019/10/14	6.4	28.54	11	28.55	28.52	-4.6	8,593	-0.05%
2019/10/09	7	28.32	0	0.00	28.28	7	8,581	0.08%
2019/10/08	38	28.52	41	28.49	28.44	-3	8,493	-0.04%
2019/10/07	45	28.41	1	28.44	28.42	44	8,511	0.52%
2019/10/04	0	0.00	3	28.12	28.14	-3	7,917	-0.04%
2019/10/03	1	28.04	10	28.03	28.12	-9	7,926	-0.11%
2019/10/02	0.1	28.20	30	28.16	28.17	-29.9	7,930	-0.38%
2019/10/01	0	0.00	1	28.20	28.18	-1	8,004	-0.01%
2019/09/27	3.7	27.97	2	27.92	27.88	1.7	7,986	0.02%
2019/09/26	6	28.25	4	28.26	28.15	2	7,928	0.03%
2019/09/25	6	28.22	14	28.20	28.20	-8	7,983	-0.10%
2019/09/24	0	0.00	3	28.31	28.33	-3	8,100	-0.04%
2019/09/23	10	28.14	25	28.09	28.12	-15	8,000	-0.19%
2019/09/20	0	0.00	1	28.00	27.98	-1	7,850	-0.01%
2019/09/19	11	28.03	16	28.00	27.97	-5	7,861	-0.06%
2019/09/18	0	0.00	5	28.06	28.05	-5	7,862	-0.06%
2019/09/17	5	28.00	16	28.02	28.00	-11	7,859	-0.14%
2019/09/16	2	27.93	9	27.95	27.94	-7	7,809	-0.09%
2019/09/12	1	27.95	8	27.99	27.92	-7	7,861	-0.09%
2019/09/11	3	27.81	2	27.83	27.81	1	7,833	0.01%
2019/09/10	6	27.76	7	27.74	27.74	-1	7,725	-0.01%
2019/09/09	0	0.00	26	27.77	27.77	-26	7,727	-0.34%
2019/09/06	13	27.85	5	27.83	27.83	8	7,701	0.10%
2019/09/05	0	0.00	5	27.70	27.71	-5	7,572	-0.07%
2019/09/04	20	27.49	22	27.50	27.54	-2	7,409	-0.03%
2019/09/03	0.2	27.41	9	27.42	27.40	-8.8	7,314	-0.12%
2019/09/02	0	0.00	4	27.44	27.44	-4	7,237	-0.06%
2019/08/30	11	27.28	4	27.24	27.25	7	7,220	0.10%
2019/08/28	10	26.98	0	0.00	26.97	10	7,116	0.14%
2019/08/27	5	26.96	0	0.00	26.96	5	7,234	0.07%
2019/08/26	24	26.82	20	26.82	26.88	4	7,350	0.05%
2019/08/23	1	27.03	0	0.00	27.02	1	7,298	0.01%
2019/08/22	4.4	27.00	5	27.06	27.02	-0.6	7,477	-0.01%
2019/08/21	5	27.08	0	0.00	27.05	5	7,546	0.07%
2019/08/20	0	0.00	3	27.07	27.07	-3	7,787	-0.04%
2019/08/19	1	26.99	19	27.01	27.03	-18	8,017	-0.22%
2019/08/16	0	0.00	1	26.91	26.95	-1	8,497	-0.01%
2019/08/15	4	26.77	0	0.00	26.82	4	8,632	0.05%
2019/08/14	2	26.96	0	0.00	26.93	2	8,821	0.02%
2019/08/13	1	26.76	0	0.00	26.76	1	9,037	0.01%
2019/08/12	8	26.81	0	0.00	26.90	8	9,379	0.09%
2019/08/08	8	26.55	0	0.00	26.56	8	9,580	0.08%
2019/08/07	16	26.46	1	26.52	26.43	15	9,640	0.16%
2019/08/06	36	26.37	0	0.00	26.52	36	9,836	0.37%
2019/08/05	8	26.64	8	26.75	26.60	0	9,910	0.00%
2019/08/02	7	26.88	28	26.89	26.85	-21	9,881	-0.21%
2019/07/31	4	27.19	17	27.14	27.20	-13	9,844	-0.13%
2019/07/29	15	27.35	6	27.35	27.37	9	9,985	0.09%
2019/07/26	11	27.40	0	0.00	27.40	11	10,002	0.11%
2019/07/25	0	0.00	6	27.40	27.47	-6	9,973	-0.06%
2019/07/24	0	0.00	938	27.31	27.28	-938	9,839	-9.53%	大賣/鉅額交易
2019/07/23	23	27.24	10	27.23	27.24	13	9,743	0.13%
2019/07/22	2	27.11	14	27.12	27.11	-12	9,640	-0.12%
2019/07/19	23	27.12	2	27.13	27.06	21	9,632	0.22%
2019/07/18	1	27.09	0	0.00	27.06	1	9,668	0.01%
2019/07/17	0	0.00	3	27.13	27.14	-3	9,614	-0.03%
2019/07/16	2	27.26	46	27.26	27.26	-44	9,616	-0.46%
2019/07/15	0	0.00	6	27.19	27.21	-6	9,580	-0.06%
2019/07/12	2	27.23	7	27.23	27.16	-5	9,519	-0.05%
2019/07/11	1	27.16	7	27.17	27.11	-6	9,417	-0.06%
2019/07/10	1	26.90	0	0.00	26.95	1	9,359	0.01%
2019/07/08	2	26.99	0	0.00	26.96	2	9,386	0.02%
2019/07/05	0	0.00	1	27.00	26.99	-1	9,410	-0.01%
2019/07/04	61	26.93	2	26.85	26.93	59	9,405	0.63%
2019/07/03	3	26.84	1	26.85	26.78	2	9,587	0.02%
2019/07/02	0	0.00	57	26.97	26.96	-57	9,637	-0.59%
2019/07/01	0	0.00	89	26.91	26.95	-89	9,701	-0.92%
2019/06/28	1	26.64	0	0.00	26.59	1	9,568	0.01%
2019/06/27	0	0.00	6.2	26.59	26.61	-6.2	9,642	-0.06%
2019/06/26	6	26.42	0	0.00	26.43	6	9,628	0.06%
2019/06/25	0	0.00	8	26.48	26.47	-8	9,602	-0.08%
2019/06/24	12	26.58	9	26.58	26.60	3	9,553	0.03%
2019/06/21	2	26.68	23	26.68	26.52	-21	9,504	-0.22%
2019/06/20	65	26.58	1	26.50	26.61	64	9,474	0.68%
2019/06/19	17	26.31	20	26.39	26.47	-3	9,490	-0.03%
2019/06/17	7	26.03	0	0.00	26.05	7	9,491	0.07%
2019/06/14	1	25.97	5	25.99	25.99	-4	9,618	-0.04%
2019/06/13	2	26.05	4	25.99	26.01	-2	9,632	-0.02%
2019/06/12	1	26.01	10	26.05	26.10	-9	9,561	-0.09%
2019/06/11	6	26.04	3	26.08	26.04	3	9,520	0.03%
2019/06/10	1	25.93	0	0.00	25.99	1	9,429	0.01%
2019/06/06	1,940	25.78	15	25.67	25.69	1,925	9,425	20.42%	大買/鉅額交易
2019/06/05	11	25.83	5	25.84	25.81	6	9,293	0.06%
2019/06/04	7	25.84	0	0.00	25.76	7	9,308	0.08%
2019/06/03	14	25.72	0	0.00	25.84	14	9,261	0.15%
2019/05/31	23	25.79	0	0.00	25.94	23	9,166	0.25%
2019/05/30	22	25.48	0	0.00	25.58	22	9,109	0.24%
2019/05/29	8	25.37	0	0.00	25.39	8	9,105	0.09%
2019/05/28	5	25.46	10	25.45	25.50	-5	9,002	-0.06%
2019/05/27	15	25.39	0	0.00	25.45	15	9,012	0.17%
2019/05/24	7	25.44	0	0.00	25.44	7	8,978	0.08%
2019/05/23	13	25.45	0	0.00	25.44	13	8,938	0.15%
2019/05/22	5	25.81	0	0.00	25.79	5	8,554	0.06%
2019/05/21	3	25.71	0	0.00	25.76	3	8,558	0.04%
2019/05/20	39	25.69	0	0.00	25.70	39	8,317	0.47%
2019/05/17	28	25.78	0	0.00	25.70	28	8,142	0.34%
2019/05/16	24	26.01	1	26.07	25.92	23	7,872	0.29%
2019/05/15	13	26.20	0	0.00	26.18	13	7,697	0.17%
2019/05/14	65	25.89	0	0.00	26.07	65	7,656	0.85%
2019/05/13	37	26.30	0	0.00	26.09	37	7,409	0.50%
2019/05/10	11	26.55	7	26.42	26.55	4	7,083	0.06%
2019/05/09	12	26.79	1	26.80	26.74	11	6,862	0.16%
2019/05/08	0	0.00	3	27.14	27.20	-3	6,628	-0.05%
2019/05/07	2	27.25	1	27.08	27.26	1	6,768	0.01%
2019/05/06	2	27.08	2	27.12	27.08	0	6,968	0.00%
2019/05/03	1	27.50	20.1	27.43	27.56	-19.1	6,823	-0.28%
2019/05/02	0	0.00	1	27.42	27.40	-1	6,805	-0.01%
2019/04/30	1	27.20	1	27.35	27.35	0	6,847	0.00%
2019/04/29	1	27.45	16	27.39	27.35	-15	6,855	-0.22%
2019/04/26	10	27.50	5	27.50	27.52	5	6,893	0.07%
2019/04/25	2	27.60	4	27.62	27.65	-2	6,895	-0.03%
2019/04/24	0	0.00	2	27.54	27.57	-2	6,904	-0.03%
2019/04/23	1	27.30	1	27.30	27.36	0	6,843	0.00%
2019/04/22	0	0.00	13	27.51	27.41	-13	6,833	-0.19%
2019/04/19	10	27.37	4	27.35	27.35	6	6,797	0.09%
2019/04/18	5	27.50	49	27.31	27.14	-44	6,739	-0.65%
2019/04/17	0	0.00	16	27.45	27.44	-16	6,701	-0.24%
2019/04/16	11	27.13	33.2	27.17	27.25	-22.2	6,569	-0.34%
2019/04/15	1	26.98	15	26.99	26.99	-14	6,395	-0.22%
2019/04/12	3	26.76	22	26.73	26.76	-19	6,639	-0.29%
2019/04/11	1	27.00	16	27.01	26.89	-15	6,849	-0.22%
2019/04/10	0	0.00	8	26.97	26.97	-8	6,895	-0.12%
2019/04/09	0	0.00	23	27.04	27.02	-23	6,835	-0.34%
2019/04/08	11	26.95	13	26.96	26.93	-2	6,633	-0.03%
2019/04/03	6	26.74	10	26.74	26.73	-4	6,721	-0.06%
2019/04/02	5	26.57	1	26.57	26.58	4	6,770	0.06%
2019/04/01	0	0.00	3	26.57	26.51	-3	6,747	-0.04%
2019/03/29	0	0.00	2	26.38	26.40	-2	6,645	-0.03%
2019/03/28	0	0.00	6	26.24	26.24	-6	6,603	-0.09%
2019/03/27	0	0.00	6	26.28	26.28	-6	6,599	-0.09%
2019/03/26	7	26.26	1	26.25	26.25	6	6,586	0.09%
2019/03/25	8	26.10	0	0.00	26.10	8	6,812	0.12%
2019/03/22	0	0.00	3	26.50	26.37	-3	6,765	-0.04%
2019/03/21	2	26.32	7	26.34	26.37	-5	6,637	-0.08%
2019/03/20	1	26.20	0	0.00	26.20	1	6,477	0.02%
2019/03/19	5	26.23	21	26.21	26.22	-16	6,474	-0.25%
2019/03/18	0	0.00	16	26.04	26.13	-16	6,282	-0.25%
2019/03/15	5	25.95	0	0.00	25.91	5	6,315	0.08%
2019/03/14	2	25.99	0	0.00	25.91	2	6,297	0.03%
2019/03/12	0	0.00	4	26.05	26.01	-4	6,406	-0.06%
2019/03/11	3	25.85	0	0.00	25.89	3	6,398	0.05%
2019/03/08	5	25.74	10	25.78	25.84	-5	6,486	-0.08%
2019/03/07	7.4	26.01	8	26.03	25.98	-0.6	6,446	-0.01%
2019/03/06	2	26.05	2	26.08	26.08	0	6,448	0.00%
2019/03/05	2	26.00	0	0.00	26.00	2	6,424	0.03%
2019/03/04	1	25.95	23	26.09	26.12	-22	6,359	-0.35%
2019/02/27	1	25.95	0.4	26.00	25.96	0.6	6,190	0.01%
2019/02/26	3	26.21	8	26.28	26.18	-5	6,134	-0.08%
2019/02/25	12	26.08	19	26.04	26.13	-7	6,036	-0.12%
2019/02/21	5	25.80	33	25.82	25.84	-28	5,647	-0.50%
2019/02/20	35	25.68	10	25.70	25.74	25	5,522	0.45%
2019/02/18	0	0.00	9	25.49	25.52	-9	5,339	-0.17%
2019/02/15	11	25.54	8	25.45	25.39	3	5,279	0.06%
2019/02/14	0	0.00	14	25.46	25.43	-14	5,240	-0.27%
2019/02/13	2	25.33	31	25.35	25.42	-29	5,182	-0.56%
2019/02/12	0	0.00	20	25.08	25.26	-20	5,100	-0.39%
2019/02/11	2	24.98	3	25.04	24.99	-1	4,965	-0.02%
2019/01/30	0	0.00	20	24.98	24.92	-20	4,909	-0.41%
2019/01/28	0	0.00	25	24.90	25.01	-25	4,903	-0.51%
2019/01/25	7	24.85	4	24.85	24.90	3	4,787	0.06%
2019/01/24	0	0.00	11	24.56	24.55	-11	4,632	-0.24%
2019/01/22	0	0.00	10	24.45	24.50	-10	4,706	-0.21%
2019/01/21	0	0.00	3	24.51	24.51	-3	4,849	-0.06%
2019/01/18	1	24.44	0	0.00	24.39	1	5,011	0.02%
2019/01/17	2	24.23	0	0.00	24.26	2	5,280	0.04%
2019/01/16	2	24.25	1	24.27	24.25	1	5,438	0.02%
2019/01/15	0	0.00	1	24.17	24.13	-1	6,020	-0.02%
2019/01/11	1	24.08	0	0.00	24.04	1	6,239	0.02%
2019/01/10	1	23.99	0	0.00	24.01	1	6,289	0.02%
2019/01/09	7	24.07	1	24.02	24.05	6	6,401	0.09%
2019/01/08	5.1	23.75	7	23.78	23.79	-1.9	6,461	-0.03%
2019/01/07	21	23.67	0	0.00	23.73	21	6,725	0.31%
2019/01/04	26	23.28	0	0.00	23.40	26	7,051	0.37%
2019/01/03	12	23.62	0	0.00	23.59	12	7,909	0.15%
2019/01/02	8	23.81	0	0.00	23.83	8	8,005	0.10%
2018/12/28	1	23.91	1	23.96	23.94	0	8,282	0.00%
2018/12/27	3.1	23.97	0	0.00	23.91	3.1	8,621	0.04%
2018/12/26	9	23.85	0	0.00	23.72	9	8,759	0.10%
2018/12/25	15	23.93	0	0.00	23.97	15	8,686	0.17%
2018/12/24	0	0.00	0.4	24.22	24.18	-0.4	8,487	0.00%
2018/12/22	0	0.00	1	24.16	24.17	-1	8,472	-0.01%
2018/12/21	5	24.07	0	0.00	24.14	5	8,473	0.06%
2018/12/19	5	24.14	0	0.00	24.14	5	8,442	0.06%
2018/12/18	13	24.00	0	0.00	24.03	13	8,463	0.15%
2018/12/17	6	24.29	0	0.00	24.31	6	8,215	0.07%
2018/12/13	2	24.38	0	0.00	24.39	2	8,152	0.02%
2018/12/10	6.6	24.10	0	0.00	24.07	6.6	8,351	0.08%
2018/12/07	5	24.26	0	0.00	24.28	5	8,234	0.06%
2018/12/06	5	24.19	0	0.00	24.19	5	8,290	0.06%
2018/12/05	0	0.00	1	24.52	24.60	-1	8,209	-0.01%
2018/12/04	3	24.88	18	24.84	24.82	-15	8,447	-0.18%
2018/12/03	0	0.00	5	24.75	24.89	-5	8,500	-0.06%
2018/11/30	0	0.00	55	24.49	24.46	-55	8,381	-0.66%
2018/11/29	30	24.41	0	0.00	24.38	30	8,342	0.36%
2018/11/28	2	24.23	6	24.16	24.27	-4	8,290	-0.05%
2018/11/27	0	0.00	3	24.01	24.10	-3	8,278	-0.04%
2018/11/23	61	23.95	0	0.00	23.94	61	8,256	0.74%
2018/11/22	11	24.04	26	24.03	23.98	-15	8,224	-0.18%
2018/11/20	7	24.24	0	0.00	24.17	7	8,126	0.09%
2018/11/19	2	24.35	0	0.00	24.40	2	8,079	0.02%
2018/11/15	2	24.15	27	24.16	24.22	-25	8,043	-0.31%
2018/11/14	1	24.13	0	0.00	24.15	1	8,020	0.01%
2018/11/13	2	23.90	0	0.00	24.12	2	8,005	0.02%
2018/11/09	6	24.22	0	0.00	24.21	6	7,901	0.08%
2018/11/08	9	24.38	2	24.40	24.37	7	7,862	0.09%
2018/11/05	1	24.16	1	24.10	24.18	0	7,756	0.00%
2018/11/01	7	24.03	0	0.00	24.08	7	7,680	0.09%
2018/10/31	2	23.73	4	23.75	23.78	-2	7,620	-0.03%
2018/10/30	10	23.37	1	23.33	23.42	9	7,572	0.12%
2018/10/29	2	23.28	0	0.00	23.34	2	7,528	0.03%
2018/10/26	8	23.44	0	0.00	23.43	8	7,385	0.11%
2018/10/25	40	23.57	0	0.00	23.59	40	7,185	0.56%
2018/10/24	14	24.11	1	24.20	24.12	13	6,901	0.19%
2018/10/23	65	24.19	8	24.22	24.13	57	6,812	0.84%
2018/10/22	26	25.61	21	25.57	25.81	5	6,360	0.08%
2018/10/19	1	25.39	0	0.00	25.55	1	6,251	0.02%
2018/10/18	5	25.50	25	25.53	25.54	-20	6,234	-0.32%
2018/10/17	10	25.63	5	25.68	25.51	5	6,223	0.08%
2018/10/16	36	25.30	12	25.40	25.39	24	6,122	0.39%
2018/10/15	18	25.19	0	0.00	25.18	18	5,996	0.30%
2018/10/12	89	24.98	1	25.24	25.26	88	5,746	1.53%
2018/10/11	63	24.98	0	0.00	24.91	63	5,427	1.16%
2018/10/09	28	26.26	0	0.00	26.34	28	4,295	0.65%
2018/10/08	47	26.46	0	0.00	26.70	47	3,944	1.19%
2018/10/05	49	26.52	0	0.00	26.43	49	3,543	1.38%
2018/10/04	18	26.75	0	0.00	26.78	18	3,174	0.57%
2018/10/03	12	26.91	0	0.00	26.97	12	3,010	0.40%
2018/10/02	13	27.20	2	27.19	27.20	11	2,889	0.38%
2018/09/28	1	27.28	0	0.00	27.28	1	2,983	0.03%
2018/09/27	1	27.32	6	27.39	27.33	-5	3,070	-0.16%
2018/09/26	0	0.00	1	27.40	27.40	-1	3,083	-0.03%
2018/09/25	1	27.41	3	27.41	27.49	-2	3,115	-0.06%
2018/09/21	0	0.00	5	27.39	27.41	-5	3,108	-0.16%
2018/09/20	2	27.38	3	27.38	27.40	-1	3,130	-0.03%
2018/09/19	2	27.41	1	27.40	27.41	1	3,246	0.03%
2018/09/18	1	27.29	0	0.00	27.40	1	3,280	0.03%
2018/09/14	2	27.42	1	27.34	27.40	1	3,392	0.03%
2018/09/13	1	26.92	1	26.85	26.92	0	3,354	0.00%
2018/09/12	11	26.70	0	0.00	26.74	11	3,327	0.33%
2018/09/11	8	26.68	0	0.00	26.78	8	3,265	0.24%
2018/09/10	5	26.79	7	26.66	26.67	-2	3,260	-0.06%
2018/09/07	1	27.10	0	0.00	27.19	1	3,011	0.03%
2018/09/06	2	27.41	0	0.00	27.45	2	2,903	0.07%
2018/09/05	1	27.61	0	0.00	27.53	1	2,877	0.03%
2018/09/03	0	0.00	4	27.82	27.63	-4	2,927	-0.14%
2018/08/31	2	27.60	0	0.00	27.78	2	2,999	0.07%
2018/08/30	1	27.70	11	27.71	27.70	-10	3,069	-0.33%
2018/08/29	0	0.00	2	27.61	27.61	-2	3,158	-0.06%
2018/08/28	0	0.00	2	27.50	27.56	-2	3,165	-0.06%
2018/08/27	1	27.30	0	0.00	27.35	1	3,187	0.03%
2018/08/24	1	27.08	0	0.00	27.20	1	3,211	0.03%
2018/08/23	1	27.28	0	0.00	27.30	1	3,333	0.03%
2018/08/21	0	0.00	5	27.20	27.23	-5	3,464	-0.14%
2018/08/20	1	27.12	1	27.13	27.19	0	3,504	0.00%
2018/08/15	2	27.07	0	0.00	27.10	2	3,502	0.06%
2018/08/14	0	0.00	1	27.32	27.38	-1	3,522	-0.03%
2018/08/13	0	0.00	6	27.25	27.18	-6	3,566	-0.17%
2018/08/10	1	27.57	0	0.00	27.53	1	3,620	0.03%
2018/08/08	0	0.00	10	27.64	27.60	-10	3,754	-0.27%
2018/08/07	0	0.00	4	27.48	27.45	-4	3,745	-0.11%
2018/08/06	0	0.00	30	27.35	27.43	-30	3,772	-0.80%
2018/08/02	0	0.00	1	27.11	27.00	-1	3,725	-0.03%
2018/08/01	0	0.00	2.7	27.23	27.28	-2.7	3,656	-0.07%
2018/07/31	1	27.12	15	27.07	27.19	-14	3,629	-0.39%
2018/07/30	0	0.00	1	27.02	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	18	26.83	26.89	-18	3,450	-0.52%
2018/07/26	0	0.00	6	26.56	26.59	-6	3,256	-0.18%
2018/07/25	14	26.47	42	26.47	26.47	-28	3,187	-0.88%
2018/07/23	1	26.22	0	0.00	26.23	1	3,099	0.03%
2018/07/20	1	26.20	20	26.20	26.14	-19	3,131	-0.61%
2018/07/18	2	26.12	0	0.00	26.21	2	3,264	0.06%
2018/07/17	1	26.00	5	26.00	25.97	-4	3,205	-0.12%
2018/07/16	2	25.87	2	25.88	25.93	0	3,155	0.00%
2018/07/12	1	25.59	0	0.00	25.61	1	3,133	0.03%
2018/07/06	38	25.17	0	0.00	25.30	38	3,128	1.21%
2018/07/05	5	25.38	0	0.00	25.31	5	3,045	0.16%
2018/07/03	11	25.45	0	0.00	25.50	11	2,932	0.38%
2018/06/29	2	25.65	0	0.00	25.66	2	2,877	0.07%
2018/06/28	12	25.40	0	0.00	25.40	12	2,842	0.42%
2018/06/26	13	25.65	0	0.00	25.65	13	2,696	0.48%
2018/06/25	31	25.81	0	0.00	25.78	31	2,557	1.21%
2018/06/22	7	25.90	0	0.00	26.00	7	2,434	0.29%
2018/06/21	0	0.00	1	26.12	26.12	-1	2,379	-0.04%
2018/06/20	1	26.04	1	26.07	26.10	0	2,418	0.00%
2018/06/19	1	25.98	0	0.00	26.20	1	2,416	0.04%
2018/06/15	0	0.00	1	26.36	26.32	-1	2,356	-0.04%
2018/06/14	1	26.38	0	0.00	26.39	1	2,326	0.04%
2018/06/13	1	26.56	0	0.00	26.56	1	2,335	0.04%
2018/06/08	1	26.70	0	0.00	26.67	1	2,313	0.04%
2018/06/05	0	0.00	12	26.62	26.61	-12	2,104	-0.57%
2018/06/04	0	0.00	2	26.58	26.62	-2	2,096	-0.10%
2018/05/30	1	26.10	0	0.00	26.01	1	1,931	0.05%
2018/05/28	1	26.32	0	0.00	26.39	1	1,806	0.06%
2018/05/23	0	0.00	1.2	26.38	26.40	-1.2	1,853	-0.06%
2018/05/22	0	0.00	5	26.40	26.40	-5	1,823	-0.27%
2018/05/21	0	0.00	1	26.35	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	5	26.20	26.20	-5	1,804	-0.28%
2018/05/17	0	0.00	2	26.10	26.06	-2	1,792	-0.11%
2018/05/11	1	25.53	0	0.00	25.60	1	1,887	0.05%
2018/05/02	1	25.33	0	0.00	25.34	1	2,167	0.05%
2018/04/30	11	25.16	0	0.00	25.40	11	2,301	0.48%
2018/04/27	8	25.09	0	0.00	25.15	8	2,318	0.35%
2018/04/26	3	25.24	0	0.00	25.23	3	2,349	0.13%
2018/04/24	4	25.56	0	0.00	25.50	4	2,303	0.17%
2018/04/20	2	25.81	0	0.00	25.82	2	2,444	0.08%
2018/04/19	4	25.73	4	25.79	25.86	0	2,459	0.00%
2018/04/18	0	0.00	50	25.65	25.68	-50	2,513	-1.99%
2018/04/16	3	25.84	0	0.00	25.98	3	2,506	0.12%
2018/04/13	1	26.00	0	0.00	25.99	1	2,532	0.04%
2018/04/12	2	26.03	0	0.00	26.00	2	2,575	0.08%
2018/04/11	0	0.00	4	26.07	26.11	-4	2,610	-0.15%
2018/03/30	0	0.00	14	25.95	25.96	-14	2,747	-0.51%
2018/03/29	3	25.88	0	0.00	25.90	3	2,753	0.11%
2018/03/28	0	0.00	1	26.05	25.93	-1	2,740	-0.04%
2018/03/27	1	26.12	0	0.00	26.08	1	2,735	0.04%
2018/03/26	1	25.74	0	0.00	26.00	1	2,720	0.04%
2018/03/23	2	25.80	0	0.00	25.82	2	2,712	0.07%
2018/03/22	1	26.16	0	0.00	26.14	1	2,676	0.04%
2018/03/21	1	26.15	0	0.00	26.17	1	2,665	0.04%
2018/03/19	0	0.00	2	26.18	26.19	-2	2,668	-0.07%
2018/03/16	0	0.00	1	26.11	26.16	-1	2,658	-0.04%
2018/03/14	0.5	26.16	0	0.00	26.08	0.5	2,648	0.02%
2018/03/13	0.3	26.17	0	0.00	26.17	0.3	2,682	0.01%
2018/03/12	0.1	26.10	4	26.08	26.10	-3.9	2,802	-0.14%
2018/03/09	1	25.95	0	0.00	25.93	1	2,951	0.03%
2018/03/07	0.5	25.75	0	0.00	25.70	0.5	3,051	0.02%
2018/03/02	0.5	25.86	2	25.83	25.76	-1.5	3,122	-0.05%
2018/02/27	0	0.00	12	26.00	25.95	-12	3,142	-0.38%
2018/02/26	1	25.96	2	25.95	25.98	-1	3,133	-0.03%
2018/02/22	0	0.00	25	25.57	25.62	-25	3,096	-0.81%
2018/02/21	0	0.00	36	25.51	25.72	-36	3,099	-1.16%
2018/02/12	7	25.21	0	0.00	25.15	7	3,108	0.23%
2018/02/09	1	24.91	4	25.18	25.50	-3	3,102	-0.10%
2018/02/07	13	25.41	0	0.00	25.43	13	3,121	0.42%
2018/02/06	47	25.26	1	25.07	24.99	46	3,135	1.47%
2018/02/05	5	25.83	0	0.00	26.00	5	3,057	0.16%
2018/02/01	0	0.00	2	26.42	26.42	-2	3,119	-0.06%
2018/01/31	1	26.20	0	0.00	26.45	1	3,123	0.03%
2018/01/30	0	0.00	11	26.54	26.41	-11	3,101	-0.35%
2018/01/26	0	0.00	10	26.47	26.54	-10	2,996	-0.33%
2018/01/24	0	0.00	4	26.30	26.32	-4	2,899	-0.14%
2018/01/23	6	26.31	5	26.27	26.20	1	2,797	0.04%
2018/01/22	2	26.14	1	26.15	26.25	1	2,888	0.03%
2018/01/19	0	0.00	1	26.03	26.00	-1	2,838	-0.04%
2018/01/18	1.6	26.02	1	25.98	26.02	0.6	2,819	0.02%
2018/01/17	1	25.92	0	0.00	25.92	1	2,709	0.04%
2018/01/16	0	0.00	35	25.73	25.80	-35	2,680	-1.31%
2018/01/15	0	0.00	1	25.56	25.65	-1	2,651	-0.04%
2018/01/09	0	0.00	2	25.51	25.50	-2	2,572	-0.08%
2018/01/08	0	0.00	1	25.54	25.57	-1	2,554	-0.04%
2018/01/05	2	25.43	0	0.00	25.44	2	2,548	0.08%
2018/01/04	2	25.38	0	0.00	25.41	2	2,536	0.08%
2018/01/03	0	0.00	17	25.29	25.31	-17	2,543	-0.67%