元大高股息 (0056)-元大-崇德券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
38.94
漲跌
▲0.45
漲幅
+1.17%
成交量
90,357張
產業
上市
3346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-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德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
2024/04/17	120.8	38.75	22.6	38.90	38.94	98.2	32,984	0.30%	大買/
2024/04/16	282.7	38.65	25.2	38.65	38.49	257.5	32,116	0.80%	大買/鉅額交易
2024/04/15	93.4	39.65	19.7	39.68	39.62	73.6	30,685	0.24%
2024/04/12	20.6	40.05	8.3	40.05	39.98	12.3	30,281	0.04%
2024/04/11	41.1	39.92	5	39.97	40.09	36.1	30,433	0.12%
2024/04/10	20.2	40.26	39.7	40.27	40.20	-19.5	30,557	-0.06%
2024/04/09	7.6	39.97	13.2	39.99	39.99	-5.6	31,635	-0.02%
2024/04/08	12.7	39.86	18	39.78	39.92	-5.3	31,929	-0.02%
2024/04/03	38.5	39.81	4.4	39.79	39.75	34.1	31,830	0.11%
2024/04/02	40	39.86	15.5	39.86	39.88	24.5	31,934	0.08%
2024/04/01	10.6	39.66	5.6	39.66	39.59	5.1	32,441	0.02%
2024/03/29	6.1	39.79	64.4	39.76	39.86	-58.3	32,753	-0.18%
2024/03/28	0.3	39.72	8.7	39.70	39.74	-8.4	32,919	-0.03%
2024/03/27	4.5	39.32	8.9	39.38	39.55	-4.4	33,013	-0.01%
2024/03/26	24.2	39.23	12.5	39.23	39.24	11.8	33,076	0.04%
2024/03/25	9.3	39.67	6	39.67	39.62	3.3	33,059	0.01%
2024/03/22	40.3	39.83	19.3	39.92	39.80	21	33,201	0.06%
2024/03/21	15.6	39.84	13.4	39.85	39.93	2.2	33,133	0.01%
2024/03/20	64	39.85	38.8	39.93	39.63	25.2	33,302	0.08%
2024/03/19	12.2	39.39	13	39.50	39.70	-0.8	33,682	0.00%
2024/03/18	18.1	39.08	33.9	39.14	39.36	-15.7	34,225	-0.05%
2024/03/15	7.1	39.00	50.7	38.98	39.02	-43.6	34,152	-0.13%
2024/03/14	4.6	38.87	29.4	38.83	38.72	-24.7	33,922	-0.07%
2024/03/13	5.4	39.23	17.4	39.15	39.08	-12	33,830	-0.04%
2024/03/12	16.9	38.79	19.2	38.78	38.99	-2.3	33,698	-0.01%
2024/03/11	23.5	38.50	21.9	38.49	38.43	1.6	33,783	0.00%
2024/03/08	28.2	38.64	37	38.71	38.45	-8.8	33,669	-0.03%
2024/03/07	22.4	38.64	19	38.62	38.68	3.4	33,152	0.01%
2024/03/06	14.6	38.33	35.3	38.36	38.53	-20.7	32,892	-0.06%
2024/03/05	17	38.07	94.8	38.08	38.16	-77.8	32,576	-0.24%
2024/03/04	17	38.07	77	38.09	38.00	-60	32,498	-0.18%
2024/03/01	2.6	37.75	9.1	37.78	37.74	-6.5	32,039	-0.02%
2024/02/29	4.3	37.54	17.8	37.53	37.70	-13.5	32,168	-0.04%
2024/02/27	39.2	37.55	7.1	37.57	37.51	32.1	32,028	0.10%
2024/02/26	8.2	37.65	26	37.64	37.68	-17.8	31,870	-0.06%
2024/02/23	10.9	37.72	56.7	37.80	37.59	-45.8	31,783	-0.14%
2024/02/22	25.9	37.54	39.6	37.57	37.65	-13.7	32,100	-0.04%
2024/02/21	16.2	37.34	8.5	37.36	37.29	7.7	31,762	0.02%
2024/02/20	11	37.36	26	37.32	37.39	-15.1	31,741	-0.05%
2024/02/19	15.1	37.07	15.5	37.09	37.14	-0.4	31,436	0.00%
2024/02/16	24.1	37.11	49	37.08	37.07	-24.9	31,677	-0.08%
2024/02/15	35.6	36.80	33.6	36.79	36.86	2	31,353	0.01%
2024/02/05	7.1	36.42	11.7	36.45	36.45	-4.7	30,608	-0.02%
2024/02/02	5.3	36.48	19.3	36.51	36.45	-14.1	30,525	-0.05%
2024/02/01	5.2	36.29	6.8	36.28	36.30	-1.6	30,337	-0.01%
2024/01/31	5.1	36.24	17.1	36.23	36.20	-12	30,544	-0.04%
2024/01/30	6	36.31	32.6	36.34	36.36	-26.6	30,496	-0.09%
2024/01/29	2.4	36.26	33.5	36.25	36.28	-31.1	30,526	-0.10%
2024/01/26	36.4	36.10	8	36.09	36.07	28.4	30,394	0.09%
2024/01/25	3.6	36.35	7.6	36.34	36.29	-4	30,391	-0.01%
2024/01/24	3.6	36.27	9.2	36.31	36.23	-5.7	30,277	-0.02%
2024/01/23	53.6	36.15	36.2	36.15	36.20	17.4	30,812	0.06%
2024/01/22	12	36.06	50.1	36.07	36.14	-38.1	30,686	-0.12%
2024/01/19	41.8	35.32	4.2	35.42	35.65	37.6	30,473	0.12%
2024/01/18	60.4	35.10	9	35.14	35.12	51.4	31,058	0.17%
2024/01/17	210.3	35.37	3.1	35.28	35.19	207.2	30,727	0.67%	大買/鉅額交易
2024/01/16	164.9	36.25	7.5	36.28	36.37	157.4	29,046	0.54%	大買/鉅額交易
2024/01/15	92	36.46	4.2	36.47	36.42	87.7	27,642	0.32%
2024/01/12	51.5	36.29	5	36.32	36.33	46.5	27,656	0.17%
2024/01/11	22.3	36.30	1.3	36.35	36.39	21	28,953	0.07%
2024/01/10	42.2	36.25	2	36.26	36.24	40.2	31,275	0.13%
2024/01/09	20.2	36.55	14.7	36.52	36.49	5.5	32,297	0.02%
2024/01/08	24.2	36.62	0.7	36.61	36.57	23.5	32,979	0.07%
2024/01/05	23.1	36.58	12.9	36.63	36.55	10.2	33,330	0.03%
2024/01/04	35.3	36.62	25.6	36.60	36.59	9.7	33,253	0.03%
2024/01/03	161.5	36.70	62.1	36.79	36.68	99.4	33,531	0.30%	大買/
2024/01/02	57.8	37.21	4.8	37.08	37.17	53	32,601	0.16%
2023/12/29	9.7	37.34	48.9	37.38	37.40	-39.3	32,410	-0.12%
2023/12/28	18.1	37.40	41.8	37.41	37.33	-23.6	32,806	-0.07%
2023/12/27	1.7	37.34	68.7	37.32	37.42	-67	33,456	-0.20%
2023/12/26	6.4	36.92	33.3	36.94	37.00	-26.8	33,230	-0.08%
2023/12/25	15	36.63	37.5	36.61	36.65	-22.5	32,781	-0.07%
2023/12/22	31	36.36	18	36.38	36.37	12.9	32,487	0.04%
2023/12/21	33.2	36.28	12.3	36.24	36.33	20.9	32,461	0.06%
2023/12/20	16.8	36.47	59.3	36.49	36.57	-42.5	32,376	-0.13%
2023/12/19	18.9	36.04	21.4	36.07	36.10	-2.5	32,120	-0.01%
2023/12/18	57.8	36.23	13.5	36.35	36.38	44.3	32,281	0.14%
2023/12/15	6.3	36.45	38.9	36.50	36.36	-32.6	32,159	-0.10%
2023/12/14	2.6	36.45	35.4	36.47	36.55	-32.8	31,933	-0.10%
2023/12/13	7.9	35.87	55.3	35.96	36.06	-47.4	31,472	-0.15%
2023/12/12	25.4	35.61	47.9	35.63	35.58	-22.5	30,915	-0.07%
2023/12/11	19.2	35.46	14	35.52	35.47	5.2	30,849	0.02%
2023/12/08	58	35.42	13.3	35.45	35.42	44.7	30,809	0.15%
2023/12/07	5.1	35.23	17.5	35.28	35.25	-12.4	30,780	-0.04%
2023/12/06	16	35.32	22.1	35.29	35.31	-6.1	31,299	-0.02%
2023/12/05	26.7	35.00	7.3	34.98	35.05	19.4	31,001	0.06%
2023/12/04	16.5	35.19	7.2	35.19	35.19	9.3	30,868	0.03%
2023/12/01	7.4	35.07	13.8	35.04	35.13	-6.4	30,932	-0.02%
2023/11/30	24.2	35.06	3.3	35.06	35.08	20.9	30,907	0.07%
2023/11/29	22	35.09	39.9	35.05	35.09	-17.9	30,961	-0.06%
2023/11/28	4.2	34.84	1.4	34.86	34.90	2.8	30,789	0.01%
2023/11/27	24.6	34.85	1.2	34.87	34.75	23.5	30,758	0.08%
2023/11/24	4.1	34.97	1	35.01	34.94	3.1	30,597	0.01%
2023/11/23	10.7	34.97	10	35.06	34.97	0.7	30,643	0.00%
2023/11/22	7.2	35.06	3.1	35.06	35.05	4.2	30,857	0.01%
2023/11/21	2	35.20	23	35.25	35.30	-21	31,044	-0.07%
2023/11/20	9.2	34.82	14.5	34.85	34.90	-5.3	31,152	-0.02%
2023/11/17	5.8	34.85	8.1	34.88	34.82	-2.3	31,201	-0.01%
2023/11/16	78.3	34.75	23	34.75	34.77	55.3	31,282	0.18%
2023/11/15	10.2	34.96	23.4	35.07	34.83	-13.2	31,235	-0.04%
2023/11/14	29.4	34.67	9.6	34.66	34.68	19.8	31,232	0.06%
2023/11/13	1.3	34.51	0.9	34.62	34.54	0.4	31,300	0.00%
2023/11/10	5.5	34.43	8.5	34.40	34.43	-3	31,543	-0.01%
2023/11/09	2.7	34.49	2.5	34.49	34.55	0.2	31,693	0.00%
2023/11/08	21.1	34.52	21.1	34.56	34.54	0	32,047	0.00%
2023/11/07	13.8	34.20	8	34.20	34.23	5.8	32,009	0.02%
2023/11/06	9	34.19	33.3	34.13	34.24	-24.3	32,783	-0.07%
2023/11/03	1.7	33.67	42.3	33.70	33.69	-40.6	32,772	-0.12%
2023/11/02	14.1	33.48	17.2	33.46	33.52	-3.1	33,164	-0.01%
2023/11/01	12.4	32.73	16.1	32.81	32.89	-3.7	33,528	-0.01%
2023/10/31	97.2	32.87	19.3	33.14	32.69	77.9	34,305	0.23%
2023/10/30	33.1	33.20	21	33.24	33.23	12.1	35,099	0.03%
2023/10/27	50.3	33.19	13	33.17	33.13	37.3	35,971	0.10%
2023/10/26	83.6	33.01	26.4	33.01	33.10	57.2	37,274	0.15%
2023/10/25	10.7	33.61	3.6	33.59	33.62	7.1	37,595	0.02%
2023/10/24	25	33.17	32.7	33.24	33.47	-7.7	38,032	-0.02%
2023/10/23	32	33.15	9.3	33.21	33.08	22.8	38,620	0.06%
2023/10/20	68.4	33.17	3.7	33.41	33.40	64.7	39,802	0.16%
2023/10/19	135.6	33.56	12.5	33.46	33.65	123.1	41,284	0.30%	大買/鉅額交易
2023/10/18	171.7	34.83	3.5	34.73	34.90	168.2	40,573	0.41%	大買/鉅額交易
2023/10/17	110.5	35.43	9.2	35.36	35.27	101.4	38,508	0.26%	大買/鉅額交易
2023/10/16	78.9	35.50	0.9	35.54	35.52	78	38,342	0.20%
2023/10/13	109.6	35.67	5.1	35.70	35.72	104.5	38,793	0.27%	大買/鉅額交易
2023/10/12	3.4	35.89	205.6	35.82	35.98	-202.2	39,925	-0.51%	大賣/鉅額交易
2023/10/11	101.4	35.99	86.3	35.81	35.78	15.1	41,376	0.04%	大買/
2023/10/06	85	35.77	217.4	35.75	35.79	-132.3	42,535	-0.31%	大賣/鉅額交易
2023/10/05	104.7	35.70	13.7	35.66	35.69	91	43,168	0.21%	大買/
2023/10/04	50.3	35.18	10	35.24	35.39	40.3	43,474	0.09%
2023/10/03	283.2	35.86	11	35.63	35.60	272.2	43,353	0.63%	大買/鉅額交易
2023/10/02	201.5	35.73	24.3	35.59	35.74	177.1	43,325	0.41%	大買/鉅額交易
2023/09/28	2.1	35.20	9	35.05	35.06	-6.9	43,861	-0.02%
2023/09/27	6.2	34.76	2.2	34.78	34.87	4	44,651	0.01%
2023/09/26	7.7	34.85	1.6	35.00	34.76	6.1	45,761	0.01%
2023/09/25	0	0.00	3.3	35.02	35.08	-3.3	46,125	-0.01%
2023/09/22	8.6	34.59	12.2	34.82	34.89	-3.6	46,174	-0.01%
2023/09/21	9.4	34.61	3.6	34.64	34.70	5.8	46,266	0.01%
2023/09/20	6.3	35.12	10	35.09	35.05	-3.7	45,945	-0.01%
2023/09/19	8.4	35.28	1.5	35.28	35.14	6.9	46,493	0.01%
2023/09/18	43.9	35.31	14.7	35.33	35.31	29.2	46,664	0.06%
2023/09/15	8.1	35.46	14.3	35.51	35.58	-6.2	46,803	-0.01%
2023/09/14	3	35.21	37.3	35.25	35.31	-34.3	46,953	-0.07%
2023/09/13	14.1	34.81	12.2	34.78	34.86	1.9	47,064	0.00%
2023/09/12	6.4	34.76	5.2	34.90	34.80	1.1	47,518	0.00%
2023/09/11	45.8	34.81	6.6	35.18	34.79	39.3	48,056	0.08%
2023/09/08	5	35.33	7	35.43	35.42	-2	47,956	0.00%
2023/09/07	16.9	35.50	0.5	35.55	35.45	16.4	48,886	0.03%
2023/09/06	3.1	35.57	17	35.60	35.60	-13.9	49,568	-0.03%
2023/09/05	10.2	35.40	16.9	35.37	35.43	-6.6	49,852	-0.01%
2023/09/04	1.1	35.16	2.1	35.10	35.27	-1	50,141	0.00%
2023/09/01	14.7	35.20	11.6	35.27	35.12	3.1	50,299	0.01%
2023/08/31	3.8	35.24	14.9	35.19	35.31	-11.1	50,522	-0.02%
2023/08/30	4	35.43	0.1	35.36	35.35	3.9	50,824	0.01%
2023/08/29	16.3	35.02	7.2	35.09	35.16	9.1	51,337	0.02%
2023/08/28	6.7	34.93	7.8	35.08	35.06	-1.1	51,398	0.00%
2023/08/25	24.4	35.26	18	35.43	35.14	6.4	51,319	0.01%
2023/08/24	11.5	35.97	49.9	36.01	35.76	-38.4	51,396	-0.07%
2023/08/23	6.4	35.32	11.3	35.26	35.43	-4.9	51,458	-0.01%
2023/08/22	7.2	35.20	3.4	35.20	35.11	3.9	52,007	0.01%
2023/08/21	14.2	34.88	0.4	34.88	34.85	13.7	52,135	0.03%
2023/08/18	13.6	34.95	11.7	35.25	34.84	1.9	52,121	0.00%
2023/08/17	14	35.19	28	35.20	35.33	-14	51,806	-0.03%
2023/08/16	15.3	34.69	8	34.90	35.14	7.3	51,736	0.01%
2023/08/15	10	34.85	22.1	34.89	34.85	-12.1	51,873	-0.02%
2023/08/14	32.8	34.25	8.1	34.34	34.28	24.7	52,221	0.05%
2023/08/11	10.4	34.68	10.5	34.54	34.56	-0.1	52,016	0.00%
2023/08/10	52.6	34.48	45	34.63	34.43	7.6	52,010	0.01%
2023/08/09	10.1	35.40	11.5	35.57	35.35	-1.4	51,239	0.00%
2023/08/08	15.6	35.59	33.5	35.55	35.59	-17.9	50,991	-0.04%
2023/08/07	9.5	35.37	17.4	35.35	35.70	-7.9	50,577	-0.02%
2023/08/04	23.7	34.61	63.9	34.57	34.74	-40.3	50,055	-0.08%
2023/08/02	100.2	34.84	30.4	35.03	34.51	69.8	49,160	0.14%
2023/08/01	21.5	35.51	37.4	35.60	35.73	-15.8	47,781	-0.03%
2023/07/31	30.5	36.51	51	36.65	35.74	-20.5	46,827	-0.04%
2023/07/28	9.9	36.29	39.3	36.34	36.58	-29.4	45,368	-0.06%
2023/07/27	1.1	36.14	24.1	36.28	36.10	-23	44,245	-0.05%
2023/07/26	4.4	36.07	74.6	36.11	36.02	-70.2	43,693	-0.16%
2023/07/25	63.1	36.38	211.9	36.44	36.05	-148.8	42,844	-0.35%	大賣/鉅額交易
2023/07/24	18.4	35.75	161.9	35.83	35.99	-143.5	41,141	-0.35%	大賣/鉅額交易
2023/07/21	13.8	34.78	56.7	35.07	35.26	-42.9	39,128	-0.11%
2023/07/20	29.9	34.67	428.5	34.70	34.71	-398.6	38,945	-1.02%	大賣/鉅額交易
2023/07/19	83.9	34.62	34	34.83	34.36	49.9	38,430	0.13%
2023/07/18	72	35.27	88	35.18	35.11	-16	37,308	-0.04%
2023/07/17	56.1	35.84	120.3	35.85	35.94	-64.2	35,892	-0.18%	大賣/
2023/07/14	22.9	35.28	70.3	35.42	35.54	-47.4	33,984	-0.14%
2023/07/13	104.3	35.17	205.7	35.12	34.82	-101.5	32,411	-0.31%	大買/大賣/鉅額交易
2023/07/12	470	34.20	49.9	34.20	34.30	420.1	30,636	1.37%	大買/鉅額交易
2023/07/11	20.5	33.71	50.2	33.77	33.80	-29.7	29,710	-0.10%
2023/07/10	33.9	33.17	6.2	33.21	33.18	27.7	29,355	0.09%
2023/07/07	37.7	33.05	8	33.11	33.08	29.7	28,963	0.10%
2023/07/06	57.5	33.48	4.2	33.54	33.34	53.4	28,125	0.19%
2023/07/05	62.4	33.79	199.3	33.94	33.71	-136.8	27,144	-0.50%	大賣/鉅額交易
2023/07/04	59.9	33.71	71.6	33.82	33.91	-11.7	26,313	-0.04%
2023/07/03	4.9	33.23	22.3	33.18	33.24	-17.4	25,368	-0.07%
2023/06/30	15	32.58	7.2	32.58	32.67	7.8	25,119	0.03%
2023/06/29	2.8	32.47	14.3	32.62	32.53	-11.5	25,191	-0.05%
2023/06/28	9.6	32.39	372.4	32.34	32.30	-362.8	25,050	-1.45%	大賣/鉅額交易
2023/06/27	215.5	32.34	22	32.20	32.18	193.5	25,112	0.77%	大買/鉅額交易
2023/06/26	13.5	32.70	9.8	32.72	32.77	3.6	24,721	0.01%
2023/06/21	11.3	32.78	3.7	32.72	32.83	7.6	24,714	0.03%
2023/06/20	88.5	32.54	66.4	32.59	32.48	22.1	24,470	0.09%
2023/06/19	38.4	32.71	1	32.68	32.73	37.4	24,190	0.15%
2023/06/16	63.9	32.81	41.6	32.84	32.78	22.3	23,898	0.09%
2023/06/15	39.5	32.61	23.1	32.59	32.69	16.4	23,537	0.07%
2023/06/14	10.7	32.30	55	32.30	32.32	-44.3	23,053	-0.19%
2023/06/13	9.3	32.08	60.5	32.09	32.20	-51.2	22,990	-0.22%
2023/06/12	45.2	31.75	40.3	31.79	31.78	4.9	22,212	0.02%
2023/06/09	37.1	31.66	90.5	31.64	31.78	-53.4	21,791	-0.24%
2023/06/08	22.1	31.35	5.1	31.38	31.24	17	21,944	0.08%
2023/06/07	175.5	31.18	38.1	31.35	31.46	137.4	22,078	0.62%	大買/鉅額交易
2023/06/06	16.5	31.11	23.2	31.12	31.15	-6.7	22,001	-0.03%
2023/06/05	28.2	31.09	12.8	31.06	31.10	15.5	21,934	0.07%
2023/06/02	13.3	30.77	36.6	30.91	30.93	-23.3	21,734	-0.11%
2023/06/01	4.1	30.40	12.1	30.42	30.47	-8	21,375	-0.04%
2023/05/31	8.2	30.48	13	30.46	30.49	-4.8	21,387	-0.02%
2023/05/30	11	30.57	24	30.55	30.52	-13	21,242	-0.06%
2023/05/29	17.9	30.65	20	30.65	30.65	-2.1	20,974	-0.01%
2023/05/26	9	30.16	19.4	30.06	30.13	-10.4	20,701	-0.05%
2023/05/25	2	29.79	27.2	29.76	29.78	-25.2	20,433	-0.12%
2023/05/24	8.5	29.32	34	29.36	29.43	-25.5	20,364	-0.13%
2023/05/23	3.5	29.28	8.1	29.26	29.37	-4.6	20,586	-0.02%
2023/05/22	2	29.34	5	29.34	29.35	-3	20,555	-0.01%
2023/05/19	2	29.30	53.9	29.24	29.31	-51.9	20,426	-0.25%
2023/05/18	1.2	29.05	38.8	29.02	29.05	-37.6	20,315	-0.19%
2023/05/17	6	28.80	29.1	28.79	28.76	-23.1	19,833	-0.12%
2023/05/16	4.3	28.61	5.1	28.62	28.65	-0.8	19,596	0.00%
2023/05/15	2.3	28.41	0.6	28.41	28.42	1.7	19,581	0.01%
2023/05/12	2.9	28.27	1.4	28.31	28.45	1.5	19,709	0.01%
2023/05/11	17.4	28.53	35	28.40	28.40	-17.6	19,730	-0.09%
2023/05/10	19.8	28.59	41	28.54	28.54	-21.2	19,819	-0.11%
2023/05/09	7.3	28.66	4	28.62	28.64	3.3	19,838	0.02%
2023/05/08	4	28.65	4.6	28.58	28.67	-0.6	20,137	0.00%
2023/05/05	11	28.45	6	28.45	28.47	5	20,193	0.02%
2023/05/04	7	28.38	9	28.39	28.45	-2	20,512	-0.01%
2023/05/03	11.8	28.32	1.6	28.38	28.42	10.2	20,639	0.05%
2023/05/02	7	28.40	1.1	28.32	28.44	5.9	20,848	0.03%
2023/04/28	3.3	28.19	2.8	28.21	28.23	0.5	21,218	0.00%
2023/04/27	9.9	27.90	8.3	28.02	28.02	1.6	21,247	0.01%
2023/04/26	29.4	27.72	2	27.65	27.84	27.4	21,374	0.13%
2023/04/25	137.9	28.10	72.5	28.23	27.80	65.4	21,169	0.31%	大買/
2023/04/24	6	28.27	45	28.26	28.27	-39	20,386	-0.19%
2023/04/21	18.3	28.25	2.1	28.31	28.19	16.3	20,417	0.08%
2023/04/20	10.2	28.43	1.1	28.41	28.43	9	20,440	0.04%
2023/04/19	4.7	28.62	16.4	28.60	28.55	-11.7	20,772	-0.06%
2023/04/18	19.6	28.70	0	0.00	28.67	19.6	20,861	0.09%
2023/04/17	1	28.80	12	28.80	28.80	-11	20,763	-0.05%
2023/04/14	7.1	28.70	22	28.72	28.74	-14.9	20,701	-0.07%
2023/04/13	15.1	28.76	8	28.74	28.71	7.1	20,739	0.03%
2023/04/12	2.2	28.79	2	28.80	28.85	0.1	20,533	0.00%
2023/04/11	3.9	28.70	5	28.65	28.70	-1.1	20,618	-0.01%
2023/04/10	10	28.46	9.3	28.48	28.50	0.7	20,786	0.00%
2023/04/07	7.1	28.45	8.1	28.45	28.43	-1	20,709	0.00%
2023/04/06	8	28.33	26.5	28.36	28.47	-18.5	20,739	-0.09%
2023/03/31	4.4	28.48	79.4	28.54	28.43	-75	20,527	-0.37%
2023/03/30	0.1	28.29	7.1	28.30	28.29	-7	20,270	-0.03%
2023/03/29	4.7	28.10	3.4	28.11	28.15	1.3	20,139	0.01%
2023/03/28	26.6	28.17	2.1	28.10	28.06	24.5	20,445	0.12%
2023/03/27	3.4	28.29	8	28.29	28.31	-4.7	20,288	-0.02%
2023/03/24	3	28.18	5	28.16	28.26	-2	20,355	-0.01%
2023/03/23	4	28.08	5	28.12	28.12	-1	20,172	0.00%
2023/03/22	3.7	28.03	15.5	28.04	28.05	-11.8	20,077	-0.06%
2023/03/21	8.1	27.84	13.7	27.85	27.84	-5.6	19,992	-0.03%
2023/03/20	2.6	27.73	0	0.00	27.76	2.6	20,057	0.01%
2023/03/17	12.5	27.63	3.1	27.65	27.76	9.3	19,971	0.05%
2023/03/16	23.6	27.47	3	27.50	27.50	20.6	20,002	0.10%
2023/03/15	18.3	27.79	2	27.72	27.66	16.3	19,828	0.08%
2023/03/14	16.4	27.70	19.4	27.69	27.66	-3	20,028	-0.01%
2023/03/13	40.7	27.82	2	27.58	27.93	38.7	19,940	0.19%
2023/03/10	58.3	27.89	7.6	27.91	27.86	50.7	19,434	0.26%
2023/03/09	12.4	28.26	0.7	28.29	28.24	11.7	19,250	0.06%
2023/03/08	8	28.24	3	28.30	28.37	4.9	19,260	0.03%
2023/03/07	5.1	28.38	7.9	28.31	28.38	-2.8	19,170	-0.01%
2023/03/06	14.3	28.23	67.3	28.18	28.25	-53.1	19,336	-0.27%
2023/03/03	20	27.98	12	27.98	27.95	8	19,265	0.04%
2023/03/02	6.2	27.71	10	27.75	27.78	-3.8	19,261	-0.02%
2023/03/01	2.7	27.54	17.1	27.58	27.72	-14.3	19,262	-0.07%
2023/02/24	11.5	27.71	0.3	27.80	27.67	11.1	19,252	0.06%
2023/02/23	4.3	27.69	24	27.72	27.74	-19.7	18,853	-0.10%
2023/02/22	13.8	27.38	25	27.33	27.40	-11.2	18,630	-0.06%
2023/02/21	8.3	27.51	3.4	27.49	27.53	4.9	18,676	0.03%
2023/02/20	1.6	27.39	59.1	27.40	27.41	-57.5	18,848	-0.30%
2023/02/17	8.5	27.21	5.7	27.21	27.24	2.8	19,228	0.01%
2023/02/16	1.7	27.23	51	27.29	27.33	-49.3	19,710	-0.25%
2023/02/15	16.2	27.08	8	27.08	27.05	8.2	19,842	0.04%
2023/02/14	7.8	27.12	3	27.14	27.13	4.8	19,890	0.02%
2023/02/13	18.6	26.93	9.7	26.90	26.97	8.9	20,252	0.04%
2023/02/10	23.9	27.02	179	27.01	27.02	-155.1	20,463	-0.76%	大賣/鉅額交易
2023/02/09	16.1	27.09	6.1	27.15	27.15	10	20,644	0.05%
2023/02/08	11.5	27.16	5.2	27.12	27.15	6.3	20,772	0.03%
2023/02/07	12.8	26.91	35.1	26.91	26.94	-22.2	20,779	-0.11%
2023/02/06	181.3	26.90	51.9	26.90	26.92	129.4	20,807	0.62%	大買/鉅額交易
2023/02/03	27.9	27.00	18	26.98	27.00	9.9	20,631	0.05%
2023/02/02	6.5	26.87	19.3	26.84	26.99	-12.8	20,588	-0.06%
2023/02/01	13	26.66	12.2	26.66	26.67	0.8	20,715	0.00%
2023/01/31	25.5	26.60	23	26.63	26.54	2.5	20,789	0.01%
2023/01/30	22.2	26.50	62	26.47	26.53	-39.8	20,925	-0.19%
2023/01/17	8	26.06	9	26.05	26.06	-1	21,187	0.00%
2023/01/16	7.5	26.03	2	26.05	26.02	5.5	21,491	0.03%
2023/01/13	7.8	26.00	14.6	26.01	25.98	-6.9	21,901	-0.03%
2023/01/12	2.6	25.99	0	0.00	25.99	2.6	23,355	0.01%
2023/01/11	1.1	26.06	1.2	26.13	26.07	-0.1	26,140	0.00%
2023/01/10	16.6	26.02	16.1	26.03	26.06	0.5	28,394	0.00%
2023/01/09	15.4	25.90	154.9	25.90	25.94	-139.5	30,395	-0.46%	大賣/鉅額交易
2023/01/06	3.1	25.53	3	25.66	25.66	0.1	30,737	0.00%
2023/01/05	4.3	25.47	10	25.57	25.46	-5.7	31,646	-0.02%
2023/01/04	2.1	25.47	0.3	25.51	25.45	1.9	32,661	0.01%
2023/01/03	4.2	25.42	3.6	25.47	25.49	0.6	34,171	0.00%
2022/12/30	5.5	25.43	11.2	25.44	25.40	-5.7	35,174	-0.02%
2022/12/29	23.4	25.16	12	25.21	25.29	11.4	36,105	0.03%
2022/12/28	21.2	25.37	0	0.00	25.38	21.2	37,580	0.06%
2022/12/27	1.2	25.68	2.1	25.67	25.63	-0.9	39,029	0.00%
2022/12/26	7.3	25.57	0.2	25.60	25.58	7.1	39,495	0.02%
2022/12/23	8.8	25.53	5	25.55	25.60	3.8	40,046	0.01%
2022/12/22	1	25.67	8.9	25.62	25.67	-7.9	40,666	-0.02%
2022/12/21	4.5	25.36	3	25.34	25.34	1.5	41,902	0.00%
2022/12/20	28.5	25.52	1	25.65	25.30	27.5	42,413	0.06%
2022/12/19	6	25.73	2	25.79	25.73	4	43,612	0.01%
2022/12/16	14.6	25.44	20	25.71	25.70	-5.4	43,959	-0.01%
2022/12/15	9.4	25.68	0	0.00	25.70	9.4	44,276	0.02%
2022/12/14	23.5	25.68	8	25.68	25.68	15.5	44,807	0.03%
2022/12/13	7.9	25.56	11.2	25.58	25.53	-3.3	45,119	-0.01%
2022/12/12	5.5	25.33	14	25.44	25.50	-8.5	45,266	-0.02%
2022/12/09	3	25.49	2	25.49	25.51	0.9	45,466	0.00%
2022/12/08	14.9	25.27	28.4	25.30	25.29	-13.5	45,414	-0.03%
2022/12/07	39.4	25.43	3	25.37	25.44	36.4	45,356	0.08%
2022/12/06	117.8	25.74	3	25.75	25.61	114.8	45,095	0.25%	大買/鉅額交易
2022/12/05	30.4	25.82	109.1	25.93	25.87	-78.7	44,791	-0.18%	大賣/
2022/12/02	23.9	25.76	5	25.74	25.73	18.9	44,678	0.04%
2022/12/01	25.9	25.87	60.1	25.91	25.82	-34.2	44,927	-0.08%
2022/11/30	14.3	25.59	17	25.60	25.65	-2.7	44,924	-0.01%
2022/11/29	5.2	25.32	10	25.37	25.47	-4.8	45,006	-0.01%
2022/11/28	16.9	25.35	0	0.00	25.32	16.9	45,368	0.04%
2022/11/25	150.9	25.53	139	25.57	25.52	11.9	45,495	0.03%	大買/大賣/
2022/11/24	6.1	25.47	29.1	25.42	25.54	-23	45,526	-0.05%
2022/11/23	9.1	25.26	31.5	25.28	25.30	-22.4	45,616	-0.05%
2022/11/22	14.7	25.11	13	25.11	25.10	1.7	46,286	0.00%
2022/11/21	57.6	25.40	10	25.28	25.22	47.6	46,210	0.10%
2022/11/18	112.9	25.44	30.1	25.54	25.43	82.9	46,058	0.18%	大買/
2022/11/17	11.2	25.40	31.2	25.40	25.58	-20	46,115	-0.04%
2022/11/16	156.1	25.47	947	25.49	25.53	-791	46,277	-1.71%	大買/大賣/鉅額交易
2022/11/15	143.3	25.46	19.1	25.50	25.55	124.2	46,005	0.27%	大買/鉅額交易
2022/11/14	34.3	25.25	170.3	25.22	25.42	-135.9	45,523	-0.30%	大賣/鉅額交易
2022/11/11	156.7	25.01	28.3	25.04	25.00	128.4	44,997	0.29%	大買/鉅額交易
2022/11/10	1.5	24.55	4.2	24.53	24.53	-2.7	44,523	-0.01%
2022/11/09	8	24.54	86.1	24.55	24.61	-78.1	44,514	-0.18%
2022/11/08	31.6	24.29	10.2	24.31	24.23	21.4	44,336	0.05%
2022/11/07	17	23.95	143	24.00	24.06	-126	43,972	-0.29%	大賣/鉅額交易
2022/11/04	13.5	23.53	10	23.59	23.64	3.5	43,722	0.01%
2022/11/03	7.3	23.51	2	23.46	23.58	5.3	43,744	0.01%
2022/11/02	21.3	23.64	13.3	23.65	23.67	8	43,687	0.02%
2022/11/01	584.8	23.55	3	23.52	23.55	581.8	43,778	1.33%	大買/鉅額交易
2022/10/31	11.8	23.49	0	0.00	23.48	11.8	43,858	0.03%
2022/10/28	33.2	23.35	6	23.45	23.31	27.2	44,013	0.06%
2022/10/27	17.1	23.51	9	23.55	23.58	8.1	43,742	0.02%
2022/10/26	12.9	23.36	159	23.37	23.41	-146.1	43,975	-0.33%	大賣/鉅額交易
2022/10/25	69.2	23.40	15	23.40	23.40	54.2	43,675	0.12%
2022/10/24	27.4	23.83	34	23.84	23.69	-6.6	43,127	-0.02%
2022/10/21	40.3	23.70	3.1	23.68	23.58	37.2	42,952	0.09%
2022/10/20	173.1	23.56	9.7	23.44	23.65	163.4	42,434	0.39%	大買/鉅額交易
2022/10/19	232.3	23.93	29	23.98	23.95	203.3	41,038	0.50%	大買/鉅額交易
2022/10/18	283.3	25.80	69.2	25.88	25.84	214.2	38,264	0.56%	大買/鉅額交易
2022/10/17	224.5	25.52	6	25.67	25.77	218.5	36,062	0.61%	大買/鉅額交易
2022/10/14	30	25.91	3.8	25.96	25.91	26.2	33,875	0.08%
2022/10/13	77.9	25.63	13	25.64	25.53	64.9	33,319	0.19%
2022/10/12	89.5	25.75	16.1	25.71	25.82	73.4	32,298	0.23%
2022/10/11	100.1	25.86	2.9	25.93	25.85	97.2	31,414	0.31%
2022/10/07	87.8	26.31	0.3	26.42	26.28	87.5	30,057	0.29%
2022/10/06	68	26.52	2	26.56	26.57	66	29,048	0.23%
2022/10/05	143.3	26.59	43	26.60	26.62	100.3	28,495	0.35%	大買/
2022/10/04	106.5	26.18	30.2	26.22	26.27	76.3	27,349	0.28%	大買/
2022/10/03	71.5	25.56	6	25.65	25.67	65.5	25,742	0.25%
2022/09/30	34.4	25.54	2.2	25.65	25.78	32.2	25,645	0.13%
2022/09/29	48.7	25.86	30	25.98	25.81	18.7	25,407	0.07%
2022/09/28	106.3	25.92	7.2	26.13	25.83	99.1	25,726	0.39%	大買/
2022/09/27	132	26.27	7.1	26.33	26.33	124.9	24,823	0.50%	大買/鉅額交易
2022/09/26	129.5	26.40	7	26.35	26.33	122.5	24,841	0.49%	大買/鉅額交易
2022/09/23	34	27.08	1	27.04	27.06	33	24,343	0.14%
2022/09/22	90.9	27.14	2.1	27.24	27.17	88.8	24,787	0.36%
2022/09/21	68.7	27.68	11	27.61	27.64	57.7	24,382	0.24%
2022/09/20	52.7	27.99	3	27.99	27.98	49.7	24,002	0.21%
2022/09/19	16.4	28.14	0	0.00	28.06	16.4	23,870	0.07%
2022/09/16	18.5	28.29	3	28.23	28.28	15.5	23,904	0.06%
2022/09/15	0	0.00	3	28.59	28.59	-3	24,377	-0.01%
2022/09/14	8.8	28.31	0	0.00	28.35	8.8	25,063	0.03%
2022/09/13	5.9	28.70	15	28.70	28.71	-9.1	25,067	-0.04%
2022/09/12	1.2	28.55	13	28.49	28.56	-11.8	25,899	-0.05%
2022/09/08	6.3	27.89	8.1	28.23	28.25	-1.8	26,541	-0.01%
2022/09/07	34.4	27.85	17	27.93	27.90	17.4	27,361	0.06%
2022/09/06	11.7	28.11	1	28.07	28.08	10.7	27,108	0.04%
2022/09/05	9.4	28.03	15	28.14	28.18	-5.6	27,077	-0.02%
2022/09/02	90.6	28.27	10.1	28.28	28.10	80.6	27,375	0.29%
2022/09/01	112.2	28.38	2	28.44	28.44	110.2	26,958	0.41%	大買/鉅額交易
2022/08/31	25.2	28.59	5	28.58	28.79	20.2	26,588	0.08%
2022/08/30	12	28.49	1	28.67	28.67	11	26,330	0.04%
2022/08/29	57.6	28.43	8.4	28.41	28.45	49.2	26,109	0.19%
2022/08/26	7.8	29.13	27.4	29.12	29.10	-19.6	25,430	-0.08%
2022/08/25	21	28.91	1.1	28.95	28.94	19.9	25,285	0.08%
2022/08/24	24.2	28.85	1	28.85	28.80	23.2	25,177	0.09%
2022/08/23	34.4	29.01	6	28.95	28.93	28.4	24,848	0.11%
2022/08/22	33.6	29.15	1	29.15	29.25	32.6	24,388	0.13%
2022/08/19	27.3	29.25	1.3	29.28	29.42	26	24,110	0.11%
2022/08/18	16.6	29.16	1	29.29	29.29	15.6	24,128	0.06%
2022/08/17	25	29.22	12	29.26	29.28	13	24,037	0.05%
2022/08/16	17.1	29.15	0	0.00	29.24	17.1	24,041	0.07%
2022/08/15	30.8	29.18	15	29.17	29.22	15.8	23,880	0.07%
2022/08/12	9	29.25	7.5	29.22	29.30	1.5	23,637	0.01%
2022/08/11	10.3	29.12	9	29.12	29.12	1.3	23,814	0.01%
2022/08/10	25.4	28.84	0.2	28.92	28.81	25.2	23,742	0.11%
2022/08/09	10.6	28.84	1.2	28.88	29.07	9.5	23,654	0.04%
2022/08/08	5.6	28.70	3	28.70	28.87	2.6	23,892	0.01%
2022/08/05	1.1	28.80	13.1	28.79	28.87	-12	23,904	-0.05%
2022/08/04	22.6	28.29	2.1	28.15	28.43	20.5	24,150	0.08%
2022/08/03	13	28.37	0	0.00	28.44	13	24,195	0.05%
2022/08/02	17.7	28.34	35	28.45	28.45	-17.3	24,176	-0.07%
2022/08/01	8.7	28.56	4	28.73	28.76	4.7	24,031	0.02%
2022/07/29	2.2	28.51	13.6	28.48	28.55	-11.4	24,047	-0.05%
2022/07/28	37.3	28.30	10	28.20	28.18	27.3	23,873	0.11%
2022/07/27	25.4	28.04	1	28.10	28.25	24.4	23,648	0.10%
2022/07/26	6.9	28.10	12	28.08	28.12	-5.1	23,575	-0.02%
2022/07/25	3.1	28.27	587.1	28.12	28.33	-583.9	23,450	-2.49%	大賣/鉅額交易
2022/07/22	23.8	28.37	4	28.35	28.40	19.8	23,497	0.08%
2022/07/21	14.1	28.15	16.1	28.15	28.38	-2	23,839	-0.01%
2022/07/20	6.9	28.03	6.5	27.99	28.00	0.4	24,096	0.00%
2022/07/19	6.6	27.52	25	27.57	27.68	-18.4	24,748	-0.07%
2022/07/18	7.7	27.30	32.7	27.32	27.48	-25	24,713	-0.10%
2022/07/15	10.8	27.10	1.4	27.08	27.09	9.5	24,487	0.04%
2022/07/14	14.2	27.05	13	27.10	27.18	1.2	24,288	0.01%
2022/07/13	28.1	27.15	24.4	27.14	27.08	3.8	24,146	0.02%
2022/07/12	63.9	26.57	5	26.47	26.62	58.9	24,016	0.25%
2022/07/11	20.8	27.27	6.3	27.31	27.25	14.6	23,577	0.06%
2022/07/08	27.4	27.23	36.2	27.23	27.25	-8.8	23,400	-0.04%
2022/07/07	15.3	26.44	13	26.61	26.76	2.3	23,071	0.01%
2022/07/06	39.7	26.53	6	26.54	26.32	33.7	23,127	0.15%
2022/07/05	25.3	26.84	2.5	26.71	26.96	22.8	22,663	0.10%
2022/07/04	45.7	26.66	10.6	26.65	26.68	35.1	22,393	0.16%
2022/07/01	104.5	27.03	19	26.96	26.81	85.5	22,566	0.38%	大買/
2022/06/30	685.4	27.53	12	27.55	27.56	673.4	21,708	3.10%	大買/鉅額交易
2022/06/29	56.6	28.24	3.6	28.23	28.14	53	20,881	0.25%
2022/06/28	44.9	28.54	15.2	28.49	28.53	29.7	20,578	0.14%
2022/06/27	52.4	28.78	14.1	28.77	28.86	38.3	20,368	0.19%
2022/06/24	31.9	28.25	22	28.33	28.10	9.9	20,147	0.05%
2022/06/23	63.7	28.15	32.1	28.09	28.05	31.6	20,047	0.16%
2022/06/22	195.8	28.87	16.3	29.06	28.50	179.6	19,293	0.93%	大買/鉅額交易
2022/06/21	20.4	29.01	5.4	29.11	29.28	15	18,528	0.08%
2022/06/20	58.9	29.02	10	28.99	28.87	48.9	18,308	0.27%
2022/06/17	69.9	29.53	8	29.51	29.62	61.9	17,392	0.36%
2022/06/16	119.9	30.27	6	30.17	29.94	113.9	16,622	0.69%	大買/鉅額交易
2022/06/15	11.1	30.35	9	30.41	30.39	2.1	15,696	0.01%
2022/06/14	71.6	30.28	5.3	30.26	30.48	66.3	15,602	0.42%
2022/06/13	108.8	30.45	6	30.43	30.51	102.8	15,482	0.66%	大買/鉅額交易
2022/06/10	35.8	31.04	1	31.10	31.08	34.8	14,994	0.23%
2022/06/09	14.3	31.34	3.8	31.34	31.30	10.5	15,011	0.07%
2022/06/08	2.4	31.58	5.1	31.60	31.60	-2.8	14,992	-0.02%
2022/06/07	8.5	31.37	3	31.43	31.44	5.5	15,163	0.04%
2022/06/06	11.1	31.32	0	0.00	31.48	11.1	15,209	0.07%
2022/06/02	3.1	31.42	0	0.00	31.40	3.1	15,616	0.02%
2022/06/01	5.9	31.48	10	31.54	31.52	-4.1	16,204	-0.03%
2022/05/31	3.5	31.30	0	0.00	31.40	3.5	16,408	0.02%
2022/05/30	31.3	31.39	5	31.40	31.43	26.3	16,672	0.16%
2022/05/27	0.1	31.10	14	31.03	31.08	-13.9	16,766	-0.08%
2022/05/26	6.7	30.84	8	30.91	30.80	-1.3	17,092	-0.01%
2022/05/25	29	30.76	0	0.00	30.88	29	17,125	0.17%
2022/05/24	9.2	30.85	0	0.00	30.70	9.2	17,438	0.05%
2022/05/23	10.7	30.83	2	30.88	30.86	8.7	17,461	0.05%
2022/05/20	7.9	30.74	2	30.82	30.72	5.9	17,709	0.03%
2022/05/19	29.4	30.53	0	0.00	30.68	29.4	18,026	0.16%
2022/05/18	7.7	30.88	2	30.91	31.01	5.7	17,868	0.03%
2022/05/17	7.7	30.74	0.2	30.79	30.69	7.5	17,836	0.04%
2022/05/16	17.5	30.63	13	30.56	30.72	4.5	17,947	0.02%
2022/05/13	16	30.75	4	30.75	30.80	12	17,622	0.07%
2022/05/12	29	30.85	20	30.83	30.63	9	17,584	0.05%
2022/05/11	39.5	31.23	4	31.17	31.17	35.5	17,093	0.21%
2022/05/10	37.8	31.26	11.2	31.60	31.65	26.6	16,798	0.16%
2022/05/09	34.1	31.66	4	31.61	31.57	30.1	16,792	0.18%
2022/05/06	3	32.08	9	32.21	32.25	-6	16,679	-0.04%
2022/05/05	2.2	32.53	67	32.47	32.54	-64.8	16,763	-0.39%
2022/05/04	3.4	32.26	2	32.28	32.31	1.4	16,949	0.01%
2022/05/03	9.6	31.94	0	0.00	32.09	9.6	17,554	0.05%
2022/04/29	6.2	31.94	0	0.00	32.01	6.2	17,967	0.03%
2022/04/28	23.3	31.56	3.5	31.58	31.72	19.8	18,539	0.11%
2022/04/27	40.5	31.40	8.7	31.51	31.48	31.9	18,489	0.17%
2022/04/26	28	31.99	4	32.03	31.93	24	18,167	0.13%
2022/04/25	65.1	32.08	4	32.23	32.03	61.1	18,243	0.34%
2022/04/22	2.2	32.74	30.9	32.79	32.78	-28.7	17,463	-0.16%
2022/04/21	4.6	32.87	4	32.94	32.90	0.6	17,770	0.00%
2022/04/20	10.4	32.80	8	32.91	32.83	2.4	17,859	0.01%
2022/04/19	7.1	32.86	2.4	32.88	32.85	4.7	18,080	0.03%
2022/04/18	15.6	32.66	20	32.73	32.68	-4.4	18,217	-0.02%
2022/04/15	18.2	32.90	3	32.84	32.90	15.2	18,004	0.08%
2022/04/14	17.4	33.09	0	0.00	33.07	17.4	18,223	0.10%
2022/04/13	8.1	32.98	0.5	32.99	33.11	7.6	18,347	0.04%
2022/04/12	39.6	32.66	10	32.63	32.69	29.6	18,315	0.16%
2022/04/11	32	32.86	2.2	33.00	32.81	29.7	17,884	0.17%
2022/04/08	17.9	33.06	7.9	33.07	33.17	9.9	17,526	0.06%
2022/04/07	89.3	33.06	0.8	33.16	32.90	88.5	17,428	0.51%
2022/04/06	34	33.35	7	33.40	33.47	27	16,712	0.16%
2022/04/01	16.2	33.42	5	33.43	33.55	11.2	16,657	0.07%
2022/03/31	109.2	33.66	5	33.66	33.63	104.2	16,656	0.63%	大買/鉅額交易
2022/03/30	3.2	33.58	3.5	33.67	33.70	-0.3	16,713	0.00%
2022/03/29	3.6	33.70	0	0.00	33.64	3.6	16,641	0.02%
2022/03/28	21	33.49	3.2	33.51	33.78	17.8	16,634	0.11%
2022/03/25	1.3	33.81	1	33.80	33.81	0.3	16,484	0.00%
2022/03/24	6.1	33.95	0.6	33.99	33.96	5.5	16,660	0.03%
2022/03/23	0.8	33.95	1.7	33.98	33.96	-0.9	16,953	-0.01%
2022/03/22	7.5	33.89	0	0.00	33.87	7.5	17,380	0.04%
2022/03/21	7.6	33.96	1	33.99	33.95	6.6	17,417	0.04%
2022/03/18	5.2	33.85	4.3	33.86	33.90	0.9	17,685	0.01%
2022/03/17	2.2	33.86	7.3	33.92	34.01	-5.1	17,731	-0.03%
2022/03/16	8.8	33.62	40	33.47	33.71	-31.2	17,821	-0.18%
2022/03/15	8.8	33.80	10	33.86	33.78	-1.3	17,846	-0.01%
2022/03/14	1	34.02	2.5	34.04	34.13	-1.5	18,020	-0.01%
2022/03/11	0.3	33.88	6	33.88	33.90	-5.7	18,151	-0.03%
2022/03/10	1.6	33.84	13.2	33.85	33.89	-11.6	18,239	-0.06%
2022/03/09	11.6	33.33	6	33.31	33.36	5.6	18,168	0.03%
2022/03/08	54.5	33.04	7	32.91	33.00	47.5	18,129	0.26%
2022/03/07	21.9	33.41	5.9	33.48	33.45	16	17,675	0.09%
2022/03/04	9.8	34.20	19.7	34.21	34.04	-9.8	17,185	-0.06%
2022/03/03	3.1	34.16	33	34.20	34.22	-29.9	17,340	-0.17%
2022/03/02	5.5	33.85	13	33.93	33.97	-7.5	17,356	-0.04%
2022/03/01	7	33.81	20.7	33.76	33.88	-13.7	17,209	-0.08%
2022/02/25	19.4	33.27	2.3	33.21	33.33	17.1	16,965	0.10%
2022/02/24	18.8	33.32	20.2	33.28	33.19	-1.4	17,005	-0.01%
2022/02/23	4.5	33.62	3	33.62	33.75	1.5	16,824	0.01%
2022/02/22	29.8	33.38	5.4	33.52	33.49	24.4	16,978	0.14%
2022/02/21	7	33.58	16.6	33.69	33.80	-9.6	17,361	-0.06%
2022/02/18	0	0.00	34.4	33.40	33.50	-34.4	17,247	-0.20%
2022/02/17	8.3	33.34	2	33.33	33.34	6.3	17,551	0.04%
2022/02/16	46.3	33.35	0.1	33.30	33.27	46.2	17,830	0.26%
2022/02/15	3.7	33.18	9.1	33.18	33.10	-5.4	17,811	-0.03%
2022/02/14	13.4	33.13	13.1	33.11	33.13	0.3	18,019	0.00%
2022/02/11	11.4	33.43	0.5	33.49	33.43	11	18,330	0.06%
2022/02/10	1.1	33.50	115.3	33.45	33.49	-114.2	18,757	-0.61%	大賣/鉅額交易
2022/02/09	9.1	33.42	18.2	33.47	33.50	-9.1	19,206	-0.05%
2022/02/08	15.4	33.23	6.8	33.16	33.30	8.6	19,190	0.04%
2022/02/07	15.6	32.61	8.8	32.68	33.00	6.8	19,118	0.04%
2022/01/26	15.2	32.42	1.1	32.47	32.40	14.1	19,021	0.07%
2022/01/25	45	32.37	26.4	32.33	32.34	18.6	19,107	0.10%
2022/01/24	46.7	32.47	29	32.41	32.72	17.7	18,760	0.09%
2022/01/21	33.6	32.88	0.7	32.97	32.84	32.9	18,519	0.18%
2022/01/20	2	33.27	6.5	33.31	33.36	-4.4	18,158	-0.02%
2022/01/19	3.2	33.29	13.1	33.27	33.21	-9.9	18,354	-0.05%
2022/01/18	0.3	33.44	14	33.43	33.45	-13.8	18,641	-0.07%
2022/01/17	12.3	33.17	10.3	33.22	33.22	2	18,981	0.01%
2022/01/14	18.6	33.01	12	33.10	33.15	6.6	21,215	0.03%
2022/01/13	3.1	33.22	1	33.20	33.20	2	22,404	0.01%
2022/01/12	10.3	33.13	5.2	33.18	33.10	5	23,373	0.02%
2022/01/11	8.4	33.20	2.6	33.24	33.20	5.9	23,638	0.02%
2022/01/10	29.3	33.23	5.8	33.22	33.27	23.5	24,258	0.10%
2022/01/07	9.6	33.28	0.9	33.21	33.17	8.7	24,516	0.04%
2022/01/06	13.4	33.41	1.9	33.42	33.41	11.5	24,667	0.05%
2022/01/05	0.3	33.47	18	33.44	33.45	-17.7	25,175	-0.07%
2022/01/04	8	33.43	0	0.00	33.41	8	26,009	0.03%
2022/01/03	5.3	33.43	17	33.46	33.42	-11.7	26,439	-0.04%
2021/12/30	3.7	33.59	22.1	33.61	33.58	-18.4	27,336	-0.07%
2021/12/29	2.7	33.58	3.1	33.61	33.61	-0.4	27,867	0.00%
2021/12/28	7.2	33.51	52.6	33.53	33.56	-45.4	28,292	-0.16%
2021/12/27	0.1	33.40	4.3	33.38	33.38	-4.1	28,983	-0.01%
2021/12/24	19	33.34	6.2	33.40	33.29	12.9	30,113	0.04%
2021/12/23	3	33.35	8.2	33.36	33.34	-5.2	30,324	-0.02%
2021/12/22	3.6	33.31	10.2	33.37	33.30	-6.6	30,997	-0.02%
2021/12/21	2.8	33.30	5.5	33.33	33.36	-2.7	31,128	-0.01%
2021/12/20	0.1	33.37	28.4	33.42	33.41	-28.3	31,224	-0.09%
2021/12/17	5.5	33.43	10.2	33.40	33.43	-4.8	31,075	-0.02%
2021/12/16	1.3	33.38	19.1	33.40	33.45	-17.8	30,909	-0.06%
2021/12/15	6	32.94	6.6	32.99	33.04	-0.6	31,068	0.00%
2021/12/14	12.2	32.99	29	33.07	32.95	-16.8	31,054	-0.05%
2021/12/13	1	33.40	10.7	33.37	33.33	-9.7	30,895	-0.03%
2021/12/10	0.3	33.34	12.1	33.35	33.30	-11.9	30,862	-0.04%
2021/12/09	7.1	33.33	11	33.37	33.32	-3.9	30,754	-0.01%
2021/12/08	1.8	33.22	342.7	33.27	33.18	-340.9	30,597	-1.11%	大賣/鉅額交易
2021/12/07	2.9	32.89	28	32.99	33.03	-25.2	30,311	-0.08%
2021/12/06	1.2	32.84	10.7	32.81	32.86	-9.5	30,069	-0.03%
2021/12/03	3.5	32.68	8.5	32.68	32.65	-5	30,302	-0.02%
2021/12/02	10.5	32.45	29.2	32.48	32.47	-18.7	30,250	-0.06%
2021/12/01	6	32.41	5.1	32.44	32.50	0.9	30,420	0.00%
2021/11/30	3	32.37	6	32.45	32.30	-3	30,392	-0.01%
2021/11/29	35.1	32.16	18	32.04	32.22	17.1	30,384	0.06%
2021/11/26	18.7	32.41	5.8	32.56	32.35	12.9	30,133	0.04%
2021/11/25	4.1	32.66	32	32.65	32.65	-27.9	29,905	-0.09%
2021/11/24	10.1	32.59	5	32.53	32.61	5.1	29,925	0.02%
2021/11/23	29.4	32.69	2	32.68	32.63	27.4	29,885	0.09%
2021/11/22	7	32.95	2	33.02	32.93	5	29,903	0.02%
2021/11/19	20	33.10	15	33.11	32.93	5	29,833	0.02%
2021/11/18	4	32.98	59	32.91	32.98	-55	29,820	-0.18%
2021/11/17	11.3	32.64	239	32.67	32.71	-227.7	29,329	-0.78%	大賣/鉅額交易
2021/11/16	1.3	32.48	33.1	32.51	32.59	-31.7	29,410	-0.11%
2021/11/15	2.5	32.42	64	32.46	32.43	-61.5	29,642	-0.21%
2021/11/12	5	32.12	42	32.18	32.20	-37	29,635	-0.12%
2021/11/11	14.8	32.22	15.4	32.30	32.15	-0.7	29,814	0.00%
2021/11/10	9.1	32.40	21	32.46	32.34	-11.9	30,295	-0.04%
2021/11/09	28.3	32.37	31	32.40	32.35	-2.7	30,107	-0.01%
2021/11/08	19.4	32.22	21.2	32.21	32.39	-1.8	29,738	-0.01%
2021/11/05	8.1	31.91	1	31.76	31.95	7.1	29,680	0.02%
2021/11/04	8.2	31.93	17	31.90	31.86	-8.8	29,884	-0.03%
2021/11/03	14.3	31.74	7	31.71	31.77	7.3	29,845	0.02%
2021/11/02	20.3	31.61	2	31.61	31.53	18.2	29,764	0.06%
2021/11/01	16.9	31.54	9.3	31.56	31.56	7.6	29,464	0.03%
2021/10/29	27.7	31.35	9	31.36	31.45	18.7	29,203	0.06%
2021/10/28	19.4	31.35	6	31.36	31.39	13.4	29,000	0.05%
2021/10/27	23.8	31.10	0	0.00	31.15	23.8	28,924	0.08%
2021/10/26	21.3	31.01	2.7	31.01	31.05	18.6	28,992	0.06%
2021/10/25	85.8	30.76	4	30.80	30.86	81.8	28,743	0.28%
2021/10/22	205.1	30.69	31	30.69	30.84	174.1	28,569	0.61%	大買/鉅額交易
2021/10/21	185.6	32.34	12	32.39	32.40	173.6	26,495	0.66%	大買/鉅額交易
2021/10/20	51.9	32.37	0	0.00	32.37	51.9	25,033	0.21%
2021/10/19	29.8	32.39	3	32.40	32.40	26.8	23,996	0.11%
2021/10/18	25.5	32.35	7	32.34	32.36	18.5	23,655	0.08%
2021/10/15	27.1	32.33	3	32.30	32.31	24.1	23,612	0.10%
2021/10/14	33.2	32.13	2.2	32.12	32.18	31	23,569	0.13%
2021/10/13	33.3	32.19	19	32.15	32.17	14.3	23,078	0.06%
2021/10/12	58.8	32.27	0	0.00	32.24	58.8	22,532	0.26%
2021/10/08	20.1	32.59	2	32.57	32.59	18.1	21,746	0.08%
2021/10/07	58.1	32.49	17.4	32.48	32.57	40.6	21,631	0.19%
2021/10/06	23.9	31.84	3	31.80	31.88	20.9	20,959	0.10%
2021/10/05	31.5	31.69	9	31.67	31.96	22.5	20,585	0.11%
2021/10/04	74.2	31.98	1.1	31.86	31.84	73.1	20,219	0.36%
2021/10/01	76.3	32.28	104	32.56	32.26	-27.7	19,474	-0.14%	大賣/
2021/09/30	115.2	32.73	6	32.74	32.77	109.2	18,345	0.60%	大買/鉅額交易
2021/09/29	54.3	32.67	10	32.71	32.70	44.3	18,174	0.24%
2021/09/28	5.8	32.94	6.3	33.09	33.08	-0.5	17,606	0.00%
2021/09/27	31	33.26	0.7	33.35	33.30	30.3	17,512	0.17%
2021/09/24	6.2	33.33	9.8	33.35	33.30	-3.6	17,887	-0.02%
2021/09/23	10	33.12	6	33.12	33.08	4	17,863	0.02%
2021/09/22	81.5	32.84	11	32.83	32.90	70.5	17,894	0.39%
2021/09/17	0.2	33.40	7	33.40	33.42	-6.8	17,382	-0.04%
2021/09/16	29.6	33.21	3.3	33.35	33.28	26.3	17,370	0.15%
2021/09/15	33.1	33.29	5	33.24	33.33	28.1	17,219	0.16%
2021/09/14	22.1	33.41	1	33.35	33.36	21.1	17,241	0.12%
2021/09/13	4.5	33.34	3	33.32	33.41	1.5	17,264	0.01%
2021/09/10	24	33.17	0	0.00	33.22	24	17,282	0.14%
2021/09/09	20.4	32.94	0	0.00	32.94	20.4	17,241	0.12%
2021/09/08	85	32.81	11.3	32.92	32.80	73.7	17,202	0.43%
2021/09/07	20.4	33.11	10	33.06	33.16	10.4	16,852	0.06%
2021/09/06	79.9	33.18	6	33.28	33.07	73.9	16,790	0.44%
2021/09/03	5.4	33.26	1	33.23	33.24	4.4	16,600	0.03%
2021/09/02	16.1	33.17	4	33.36	33.16	12.1	16,607	0.07%
2021/09/01	4.3	33.34	1.1	33.35	33.39	3.2	16,552	0.02%
2021/08/31	7.3	33.12	5	33.14	33.38	2.3	16,476	0.01%
2021/08/30	4	33.21	3.1	33.22	33.29	1	16,532	0.01%
2021/08/27	8	32.99	13	33.01	33.11	-5	16,504	-0.03%
2021/08/26	13.1	32.94	3.9	32.95	32.99	9.2	16,452	0.06%
2021/08/25	6.1	32.91	9	32.93	33.00	-2.9	16,281	-0.02%
2021/08/24	17.3	32.75	11.4	32.76	32.80	5.9	16,383	0.04%
2021/08/23	30	32.85	0	0.00	32.88	30	16,186	0.19%
2021/08/20	33.1	32.18	5	32.33	32.26	28.1	16,057	0.17%
2021/08/19	111.6	32.36	6	32.44	32.32	105.5	15,784	0.67%	大買/鉅額交易
2021/08/18	17.7	32.61	4	32.83	33.07	13.7	15,181	0.09%
2021/08/17	33.6	32.70	1	32.56	32.53	32.6	14,907	0.22%
2021/08/16	43.9	32.92	18	32.83	32.86	25.9	14,707	0.18%
2021/08/13	166.4	33.28	3.4	33.34	33.27	163	14,056	1.16%	大買/鉅額交易
2021/08/12	13.5	33.40	31.2	33.41	33.51	-17.7	13,851	-0.13%
2021/08/11	33	33.51	14	33.43	33.49	19	13,905	0.14%
2021/08/10	16.5	33.81	1	33.80	33.79	15.5	13,704	0.11%
2021/08/09	16.2	34.03	2	34.06	34.10	14.2	14,439	0.10%
2021/08/06	14.3	34.18	3	34.19	34.25	11.3	14,660	0.08%
2021/08/05	8.6	34.21	1.5	34.21	34.20	7.1	15,367	0.05%
2021/08/04	8.1	34.25	0	0.00	34.35	8.1	16,712	0.05%
2021/08/03	6.1	34.06	0.3	34.11	34.15	5.8	17,432	0.03%
2021/08/02	10.1	33.74	1	33.81	34.00	9.1	17,428	0.05%
2021/07/30	12.6	34.05	1.5	34.13	33.90	11.1	17,250	0.06%
2021/07/29	8.3	33.93	0.1	34.16	34.10	8.2	17,094	0.05%
2021/07/28	38.1	33.61	4	33.61	33.89	34.1	17,359	0.20%
2021/07/27	14.6	34.10	2	34.15	34.07	12.6	17,372	0.07%
2021/07/26	6.2	34.50	0	0.00	34.50	6.2	17,260	0.04%
2021/07/23	6.1	34.45	0.8	34.42	34.47	5.2	17,212	0.03%
2021/07/22	15.1	34.16	2	34.17	34.21	13.1	17,183	0.08%
2021/07/21	37.4	34.25	3.4	34.04	34.13	34.1	16,996	0.20%
2021/07/20	30	34.62	2	34.63	34.56	28	16,353	0.17%
2021/07/19	6.2	35.13	5.5	35.05	35.14	0.8	16,195	0.00%
2021/07/16	6	35.10	2	35.10	35.12	4	16,301	0.02%
2021/07/15	12	34.80	3.1	34.89	34.98	9	16,244	0.06%
2021/07/14	26.6	34.51	10.1	34.39	34.48	16.5	16,238	0.10%
2021/07/13	56.2	34.96	4.9	34.99	34.85	51.2	16,009	0.32%
2021/07/12	21.4	35.30	19.3	35.28	35.27	2.1	15,934	0.01%
2021/07/09	14.7	35.40	3.1	35.77	35.44	11.7	15,733	0.07%
2021/07/08	12	35.73	15.1	35.67	35.80	-3.1	15,796	-0.02%
2021/07/07	17.8	35.67	4.1	35.81	35.61	13.7	15,802	0.09%
2021/07/06	17.2	35.87	115.7	35.90	35.91	-98.6	15,704	-0.63%	大賣/
2021/07/05	35.1	35.55	172.8	35.58	35.69	-137.6	15,631	-0.88%	大賣/鉅額交易
2021/07/02	17	35.18	5.5	35.19	35.20	11.5	15,550	0.07%
2021/07/01	14	34.98	16	35.20	35.00	-2	15,473	-0.01%
2021/06/30	10.2	35.00	5.5	34.94	35.00	4.7	15,037	0.03%
2021/06/29	20.8	34.79	0.8	34.78	34.80	20.1	15,029	0.13%
2021/06/28	14.2	35.05	14.5	35.00	35.10	-0.3	15,068	0.00%
2021/06/25	13	34.76	0.8	34.82	34.74	12.2	15,000	0.08%
2021/06/24	13	34.64	1	34.62	34.66	12	15,045	0.08%
2021/06/23	15	34.43	3	34.47	34.45	12	15,186	0.08%
2021/06/22	13	34.44	6	34.48	34.43	7	15,168	0.05%
2021/06/21	26	34.57	3.1	34.59	34.55	22.9	15,124	0.15%
2021/06/18	12	34.91	1.3	34.97	34.91	10.7	15,026	0.07%
2021/06/17	11.2	34.89	1	34.81	34.90	10.2	15,116	0.07%
2021/06/16	21	34.73	0	34.83	34.78	21	15,232	0.14%
2021/06/15	12.1	34.64	1.3	34.73	34.65	10.9	15,274	0.07%
2021/06/11	23	34.57	3	34.58	34.55	20	15,354	0.13%
2021/06/10	14	34.58	7	34.51	34.60	7	15,462	0.05%
2021/06/09	16.2	34.44	5	34.47	34.45	11.2	15,529	0.07%
2021/06/08	11	34.65	1	34.77	34.65	10	15,624	0.06%
2021/06/07	13.2	34.67	1	34.24	34.72	12.2	15,739	0.08%
2021/06/04	19.4	34.77	0	0.00	34.77	19.4	15,681	0.12%
2021/06/03	14.1	34.96	0	0.00	34.95	14.1	15,696	0.09%
2021/06/02	26.1	35.03	38	35.14	34.96	-11.9	15,809	-0.07%
2021/06/01	12.4	35.02	47	34.89	35.06	-34.6	15,858	-0.22%
2021/05/31	17	34.70	11.6	34.71	34.75	5.5	15,721	0.03%
2021/05/28	12.2	34.54	15.4	34.50	34.55	-3.2	15,754	-0.02%
2021/05/27	12.2	34.23	1	34.15	34.28	11.2	15,767	0.07%
2021/05/26	15.2	34.31	7.8	34.29	34.32	7.4	15,811	0.05%
2021/05/25	16	34.31	16.5	34.29	34.34	-0.5	15,861	0.00%
2021/05/24	22	33.93	18.5	34.02	34.05	3.6	15,943	0.02%
2021/05/21	28	34.07	26.2	34.32	34.00	1.8	15,870	0.01%
2021/05/20	21.1	33.84	0	0.00	33.86	21.1	15,950	0.13%
2021/05/19	29.1	33.99	41	34.11	34.10	-11.9	15,867	-0.07%
2021/05/18	19.3	33.87	15.1	33.63	34.01	4.2	15,921	0.03%
2021/05/17	36.2	32.77	31.5	32.70	32.75	4.6	15,879	0.03%
2021/05/14	52.1	33.74	4	33.72	33.65	48.1	14,792	0.33%
2021/05/13	77	33.46	25.3	32.94	33.40	51.7	14,460	0.36%
2021/05/12	72.3	33.50	39.7	33.70	33.50	32.5	13,679	0.24%
2021/05/11	40.1	34.83	8.6	34.82	34.70	31.5	12,332	0.26%
2021/05/10	16	35.85	15	35.85	35.88	1	11,676	0.01%
2021/05/07	10.4	35.72	8	35.64	35.72	2.4	11,778	0.02%
2021/05/06	12	35.27	3	35.17	35.30	9	11,877	0.08%
2021/05/05	14.1	35.41	7.1	35.46	35.35	7	11,916	0.06%
2021/05/04	21	35.21	77	35.23	35.30	-56	11,516	-0.49%
2021/05/03	22.7	35.99	7	35.98	35.91	15.7	11,089	0.14%
2021/04/29	15	36.12	11.1	36.08	36.12	3.9	11,039	0.04%
2021/04/28	22.1	35.93	2.6	35.96	35.98	19.5	11,127	0.18%
2021/04/27	23	35.98	0	0.00	35.98	23	11,379	0.20%
2021/04/26	10.6	35.98	13	35.80	35.99	-2.4	11,527	-0.02%
2021/04/23	12.5	35.28	4	35.18	35.30	8.5	11,671	0.07%
2021/04/22	25.2	35.58	72.3	35.72	35.40	-47.1	11,800	-0.40%
2021/04/21	19.6	35.40	41.4	35.47	35.53	-21.8	12,099	-0.18%
2021/04/20	13.3	35.34	32.1	35.34	35.33	-18.8	12,400	-0.15%
2021/04/19	11.2	35.20	11.2	35.19	35.20	0	12,466	0.00%
2021/04/16	10	34.94	5.2	34.80	34.94	4.8	12,623	0.04%
2021/04/15	13	34.48	11	34.50	34.50	2	12,665	0.02%
2021/04/14	18.6	34.29	10	34.22	34.35	8.6	13,099	0.07%
2021/04/13	20.3	34.51	8	34.63	34.47	12.3	13,191	0.09%
2021/04/12	11.3	34.69	1	34.69	34.69	10.3	13,479	0.08%
2021/04/09	15.2	34.70	3	34.69	34.70	12.2	13,634	0.09%
2021/04/08	16.1	34.73	1	34.70	34.75	15	13,861	0.11%
2021/04/07	18.1	34.71	135	34.71	34.71	-116.9	13,924	-0.84%	大賣/鉅額交易
2021/04/06	20.2	34.77	52.6	34.77	34.74	-32.4	13,991	-0.23%
2021/04/01	27.3	34.60	32	34.60	34.61	-4.7	14,051	-0.03%
2021/03/31	35	34.66	27.1	34.69	34.63	7.9	14,126	0.06%
2021/03/30	16.5	34.51	70	34.46	34.60	-53.5	13,963	-0.38%
2021/03/29	105	34.29	30.2	34.07	34.34	74.8	14,041	0.53%	大買/
2021/03/26	22	33.77	23	33.78	33.80	-1	14,091	-0.01%
2021/03/25	23	33.62	61.9	33.59	33.66	-38.9	14,089	-0.28%
2021/03/24	16.1	33.64	4.4	33.65	33.65	11.7	14,064	0.08%
2021/03/23	58.1	33.64	7	33.61	33.66	51.1	14,047	0.36%
2021/03/22	105.1	33.56	10.6	33.59	33.60	94.5	14,115	0.67%	大買/
2021/03/19	26.2	33.44	15.5	33.52	33.60	10.6	14,304	0.07%
2021/03/18	32	33.44	31	33.37	33.53	1	14,273	0.01%
2021/03/17	15	32.96	0	0.00	32.95	15	14,394	0.10%
2021/03/16	24	32.98	45.6	32.92	32.99	-21.7	14,595	-0.15%
2021/03/15	13	32.73	93	32.68	32.74	-80	14,896	-0.54%
2021/03/12	10	32.43	35	32.36	32.43	-25	15,119	-0.17%
2021/03/11	16.1	32.32	17.1	32.30	32.33	-1	15,393	-0.01%
2021/03/10	10.1	32.10	16	32.09	32.10	-6	15,574	-0.04%
2021/03/09	17.1	31.99	5	31.99	32.00	12.1	15,641	0.08%
2021/03/08	18	32.01	17	31.96	32.00	1	15,766	0.01%
2021/03/05	12.1	31.78	51.5	31.75	31.80	-39.4	15,693	-0.25%
2021/03/04	17.2	31.80	6	31.78	31.80	11.2	15,709	0.07%
2021/03/03	67.4	31.82	4	31.85	31.93	63.4	15,785	0.40%
2021/03/02	29.1	31.99	3.1	32.00	31.90	26	15,732	0.16%
2021/02/26	29	31.89	8	31.94	31.90	21	15,774	0.13%
2021/02/25	17	32.02	108	31.94	32.01	-91	15,760	-0.58%	大賣/
2021/02/24	68.5	31.93	50.5	31.90	31.80	18	15,763	0.11%
2021/02/23	24.1	31.67	52.9	31.66	31.80	-28.7	15,634	-0.18%
2021/02/22	34.2	31.44	66	31.42	31.50	-31.8	15,506	-0.21%
2021/02/19	22	31.05	1.1	31.07	31.12	20.9	15,365	0.14%
2021/02/18	27.9	31.11	37.2	31.05	31.13	-9.3	15,500	-0.06%
2021/02/17	16	30.98	26.1	30.94	31.00	-10.1	15,543	-0.07%
2021/02/05	6.6	30.57	3.5	30.55	30.55	3.1	15,356	0.02%
2021/02/04	5	30.51	1	30.51	30.51	4	15,473	0.03%
2021/02/03	8	30.51	5	30.52	30.51	3	15,563	0.02%
2021/02/02	19.1	30.50	5.3	30.54	30.50	13.8	15,854	0.09%
2021/02/01	9.1	30.19	4	30.14	30.25	5.1	16,075	0.03%
2021/01/29	10.6	30.48	13	30.63	30.26	-2.4	16,246	-0.02%
2021/01/28	8.1	30.71	10	30.77	30.72	-2	16,201	-0.01%
2021/01/27	6	30.94	8	30.89	30.95	-2	16,259	-0.01%
2021/01/26	7.1	30.65	20	30.85	30.68	-12.9	16,164	-0.08%
2021/01/25	8	30.72	14.5	30.59	30.83	-6.5	16,491	-0.04%
2021/01/22	5	30.52	30	30.43	30.53	-25	16,841	-0.15%
2021/01/21	8	30.31	1	30.25	30.30	7	17,518	0.04%
2021/01/20	16.4	30.38	4	30.28	30.25	12.3	19,146	0.06%
2021/01/19	5.1	30.73	22.2	30.73	30.74	-17.1	19,403	-0.09%
2021/01/18	7.3	30.54	8.5	30.52	30.61	-1.2	19,634	-0.01%
2021/01/15	7.2	30.87	58	31.03	30.79	-50.8	19,548	-0.26%
2021/01/14	47.2	30.94	38	30.90	30.92	9.2	19,520	0.05%
2021/01/13	9	30.65	34.6	30.64	30.69	-25.6	19,429	-0.13%
2021/01/12	9	30.41	6	30.49	30.35	3	19,254	0.02%
2021/01/11	25.4	30.54	46.4	30.59	30.61	-21	19,281	-0.11%
2021/01/08	10	30.39	51.2	30.37	30.46	-41.2	19,283	-0.21%
2021/01/07	10.4	30.20	73.8	30.17	30.22	-63.5	19,236	-0.33%
2021/01/06	6	30.00	19	30.08	30.00	-13	18,861	-0.07%
2021/01/05	6	29.99	70	30.01	30.02	-64	18,702	-0.34%
2021/01/04	20	29.92	67.1	29.96	29.94	-47.1	18,639	-0.25%
2020/12/31	9.2	29.88	10	29.84	29.95	-0.8	18,552	0.00%
2020/12/30	6	29.77	6	29.69	29.78	0	18,338	0.00%
2020/12/29	7	29.68	0	0.00	29.67	7	18,326	0.04%
2020/12/28	5	29.75	6.3	29.72	29.75	-1.3	18,329	-0.01%
2020/12/25	9.2	29.51	1.1	29.54	29.51	8.1	18,165	0.04%
2020/12/24	22.3	29.48	2	29.50	29.48	20.3	18,085	0.11%
2020/12/23	12.2	29.39	3.4	29.40	29.42	8.8	18,156	0.05%
2020/12/22	22.6	29.48	18.7	29.50	29.43	4	18,606	0.02%
2020/12/21	12	29.58	7	29.53	29.60	5	19,258	0.03%
2020/12/18	1.2	29.61	17	29.60	29.61	-15.8	19,328	-0.08%
2020/12/17	6	29.66	5	29.62	29.66	1	19,561	0.01%
2020/12/16	12	29.70	23	29.65	29.80	-11	19,561	-0.06%
2020/12/15	15.2	29.58	37.6	29.54	29.51	-22.5	19,488	-0.12%
2020/12/14	11	29.81	8	29.83	29.82	3	19,302	0.02%
2020/12/11	20.5	29.75	88	29.70	29.81	-67.5	19,359	-0.35%
2020/12/10	16.1	29.96	9	29.97	29.94	7.1	19,265	0.04%
2020/12/09	14	30.12	43	30.06	30.14	-29	19,097	-0.15%
2020/12/08	17.1	29.88	22	29.90	29.90	-5	18,695	-0.03%
2020/12/07	11.1	29.81	54	29.84	29.85	-43	18,414	-0.23%
2020/12/04	11	29.64	23.1	29.61	29.68	-12.1	18,251	-0.07%
2020/12/03	20	29.54	1.1	29.55	29.45	18.9	18,137	0.10%
2020/12/02	6.1	29.43	1	29.40	29.44	5.1	18,138	0.03%
2020/12/01	8	29.34	11	29.34	29.35	-3	18,131	-0.02%
2020/11/30	12.8	29.37	10	29.47	29.35	2.8	18,213	0.02%
2020/11/27	9	29.30	3	29.27	29.32	6	18,098	0.03%
2020/11/26	7	29.11	3	29.13	29.15	4	18,010	0.02%
2020/11/25	11.1	29.05	3	28.99	29.01	8.1	18,006	0.05%
2020/11/24	9.3	29.13	7	29.15	29.11	2.3	17,904	0.01%
2020/11/23	16	29.13	211.4	29.08	29.14	-195.4	17,841	-1.10%	大賣/鉅額交易
2020/11/20	8.1	28.87	4	28.86	28.88	4.1	17,893	0.02%
2020/11/19	9.1	28.87	24	28.87	28.86	-14.9	18,118	-0.08%
2020/11/18	5.2	28.85	8	28.85	28.90	-2.8	18,250	-0.02%
2020/11/17	31.2	28.88	21	28.87	28.81	10.2	18,455	0.06%
2020/11/16	26	28.75	81	28.76	28.80	-55	19,178	-0.29%
2020/11/13	4	28.45	5	28.46	28.53	-1	18,963	-0.01%
2020/11/12	33	28.44	13.7	28.50	28.40	19.3	18,920	0.10%
2020/11/11	182	28.44	19	28.44	28.50	163	18,920	0.86%	大買/鉅額交易
2020/11/10	29.2	28.35	0	0.00	28.29	29.2	18,893	0.15%
2020/11/09	13.9	28.40	14	28.40	28.40	-0.1	18,592	0.00%
2020/11/06	24	28.16	5	28.21	28.19	19	18,420	0.10%
2020/11/05	3	28.09	13.2	28.13	28.12	-10.2	18,259	-0.06%
2020/11/04	29	27.99	4	28.05	28.05	25	18,240	0.14%
2020/11/03	17.5	27.96	4	27.99	28.01	13.5	18,058	0.07%
2020/11/02	21.2	27.70	1	27.63	27.72	20.2	17,951	0.11%
2020/10/30	47.4	27.85	1	27.90	27.80	46.4	17,737	0.26%
2020/10/29	83.5	27.95	10	27.96	27.98	73.5	17,214	0.43%
2020/10/28	298.9	28.29	3	28.28	28.19	295.9	16,451	1.80%	大買/鉅額交易
2020/10/27	22	29.62	74	29.62	29.69	-52	14,985	-0.35%
2020/10/26	17.9	29.71	7	29.72	29.69	10.9	14,571	0.07%
2020/10/23	7	29.61	18	29.61	29.63	-11	14,243	-0.08%
2020/10/22	27	29.56	0	0.00	29.59	27	14,252	0.19%
2020/10/21	39	29.65	12	29.64	29.59	27	14,117	0.19%
2020/10/20	8	29.61	1	29.63	29.64	7	13,965	0.05%
2020/10/19	16	29.61	2.7	29.65	29.64	13.3	14,347	0.09%
2020/10/16	8.2	29.62	2	29.58	29.56	6.2	14,557	0.04%
2020/10/15	27	29.59	8	29.53	29.69	19	14,581	0.13%
2020/10/14	0	0.00	0.3	29.80	29.74	-0.3	14,485	0.00%
2020/10/13	16	29.66	2.1	29.68	29.71	13.9	14,504	0.10%
2020/10/12	58	29.78	3	29.83	29.74	55	14,442	0.38%
2020/10/08	3	29.70	13	29.74	29.76	-10	14,174	-0.07%
2020/10/07	1	29.60	3	29.64	29.65	-2	14,166	-0.01%
2020/10/06	6	29.63	9.6	29.62	29.68	-3.6	14,217	-0.03%
2020/10/05	2	29.43	10	29.43	29.45	-8	14,385	-0.06%
2020/09/30	1	29.45	3	29.47	29.48	-2	14,532	-0.01%
2020/09/29	6	29.32	1	29.39	29.40	5	15,005	0.03%
2020/09/28	60	29.20	1	29.30	29.38	59	15,348	0.38%
2020/09/25	48	28.94	34	29.03	28.90	14	15,839	0.09%
2020/09/24	144.2	29.22	3	29.06	29.06	141.2	15,657	0.90%	大買/鉅額交易
2020/09/23	28.2	29.65	7	29.70	29.70	21.2	15,278	0.14%
2020/09/22	28.3	29.85	7.4	29.83	29.80	20.8	15,424	0.14%
2020/09/21	14	30.09	2	30.07	30.03	12	15,180	0.08%
2020/09/18	37	30.11	3	30.12	30.20	34	15,272	0.22%
2020/09/17	4	30.15	6.6	30.20	30.23	-2.6	15,304	-0.02%
2020/09/16	8	30.24	3	30.24	30.25	5	15,278	0.03%
2020/09/15	1	30.05	13.2	30.10	30.10	-12.2	15,251	-0.08%
2020/09/14	2	29.85	4	29.88	29.98	-2	15,378	-0.01%
2020/09/11	2	29.80	7	29.77	29.75	-5	15,516	-0.03%
2020/09/10	5	29.87	11.2	29.88	29.85	-6.2	15,677	-0.04%
2020/09/09	18	29.66	3	29.71	29.85	15	15,903	0.09%
2020/09/08	7	29.92	0	0.00	29.97	7	15,932	0.04%
2020/09/07	10	29.98	2	30.10	29.96	8	16,173	0.05%
2020/09/04	19	30.04	3.2	30.10	30.09	15.8	16,345	0.10%
2020/09/03	6	30.32	6	30.23	30.25	0	16,346	0.00%
2020/09/02	4	30.12	4	30.10	30.14	0	16,374	0.00%
2020/09/01	16	30.01	9	30.02	30.06	7	16,665	0.04%
2020/08/31	2	30.21	1	30.25	30.16	1	16,971	0.01%
2020/08/28	3	30.18	16	30.18	30.24	-13	17,226	-0.08%
2020/08/27	2	30.35	0	0.00	30.33	2	17,715	0.01%
2020/08/26	2	30.38	2	30.39	30.43	0	17,808	0.00%
2020/08/25	8	30.34	8	30.46	30.44	0	17,900	0.00%
2020/08/24	4	30.07	6	30.10	30.14	-2	17,717	-0.01%
2020/08/21	25	30.02	18.4	30.04	30.11	6.7	17,747	0.04%
2020/08/20	61	29.81	13	29.83	29.79	48	17,584	0.27%
2020/08/19	1	30.95	6	30.99	30.77	-5	17,106	-0.03%
2020/08/18	1	30.84	2.5	30.89	30.90	-1.5	17,222	-0.01%
2020/08/17	15	30.83	16.5	30.93	30.96	-1.5	17,405	-0.01%
2020/08/14	3	30.52	12	30.56	30.63	-9	17,515	-0.05%
2020/08/13	3	30.37	2	30.37	30.32	1	17,551	0.01%
2020/08/12	4	30.19	19	30.18	30.22	-15	17,670	-0.08%
2020/08/11	1	30.35	4	30.45	30.35	-3	17,800	-0.02%
2020/08/10	3	30.66	2	30.55	30.60	1	17,852	0.01%
2020/08/07	1	30.65	1	30.66	30.65	0	17,963	0.00%
2020/08/06	1.1	30.86	7	30.84	30.70	-5.9	18,123	-0.03%
2020/08/05	4	30.55	30.3	30.52	30.62	-26.3	18,150	-0.14%
2020/08/04	3	30.04	5	30.09	30.17	-2	18,066	-0.01%
2020/08/03	7	30.11	51	30.14	30.01	-44	18,203	-0.24%
2020/07/31	9	30.15	22.1	30.15	30.24	-13.1	18,362	-0.07%
2020/07/30	5	29.85	6.4	29.85	29.99	-1.4	18,199	-0.01%
2020/07/29	1	29.69	7	29.66	29.62	-6	18,290	-0.03%
2020/07/28	12	29.57	8	29.64	29.46	4	18,589	0.02%
2020/07/27	12	29.83	5	29.79	29.84	7	18,958	0.04%
2020/07/24	5	30.00	12	30.15	29.85	-7	19,177	-0.04%
2020/07/23	3	30.03	29	30.07	30.17	-26	19,226	-0.14%
2020/07/22	5.2	29.98	28	29.97	29.97	-22.8	19,001	-0.12%
2020/07/21	52	29.80	26	29.81	29.84	26	18,618	0.14%
2020/07/20	15	29.46	3	29.49	29.55	12	18,471	0.07%
2020/07/17	5	29.68	15	29.69	29.59	-10	18,517	-0.05%
2020/07/16	11	29.70	5	29.72	29.63	6	18,912	0.03%
2020/07/15	46	29.64	12	29.67	29.53	34	19,020	0.18%
2020/07/14	4	29.66	6	29.68	29.58	-2	19,474	-0.01%
2020/07/13	4	29.67	16.7	29.64	29.65	-12.7	19,664	-0.06%
2020/07/10	15	29.61	20	29.57	29.52	-5	20,111	-0.02%
2020/07/09	10	29.90	16	29.91	29.74	-6	20,149	-0.03%
2020/07/08	8	29.74	25	29.73	29.72	-17	20,104	-0.08%
2020/07/07	27	29.61	18	29.59	29.43	9	19,758	0.05%
2020/07/06	14	29.64	43	29.68	29.83	-29	19,831	-0.15%
2020/07/03	20	29.29	18	29.33	29.33	2	19,848	0.01%
2020/07/02	1	28.85	21	29.00	29.09	-20	19,919	-0.10%
2020/07/01	6	28.70	6	28.85	28.79	0	19,835	0.00%
2020/06/30	1	28.56	23	28.56	28.56	-22	19,720	-0.11%
2020/06/29	10	28.42	0	0.00	28.51	10	19,944	0.05%
2020/06/24	0	0.00	3.1	28.55	28.54	-3.1	20,125	-0.02%
2020/06/23	2	28.49	10	28.54	28.54	-8	20,752	-0.04%
2020/06/22	10.2	28.49	2	28.50	28.48	8.2	21,173	0.04%
2020/06/19	40	28.58	10	28.60	28.56	30	21,935	0.14%
2020/06/18	4	28.43	24	28.50	28.55	-20	22,217	-0.09%
2020/06/17	15	28.45	6	28.50	28.46	9	22,778	0.04%
2020/06/16	17	28.38	6	28.38	28.45	11	23,966	0.05%
2020/06/15	15	28.24	3	28.33	28.13	12	25,896	0.05%
2020/06/12	23	27.94	21.1	28.01	28.29	1.9	26,870	0.01%
2020/06/11	31.1	28.78	13	28.74	28.43	18.1	28,066	0.06%
2020/06/10	16	28.85	79	28.86	28.86	-63	29,208	-0.22%
2020/06/09	25	28.83	8	28.90	28.84	17	31,585	0.05%
2020/06/08	10	28.89	42	28.87	28.88	-32	33,932	-0.09%
2020/06/05	1	28.77	25	28.80	28.80	-24	34,209	-0.07%
2020/06/04	8	28.68	25	28.66	28.67	-17	34,954	-0.05%
2020/06/03	5	28.36	27	28.45	28.48	-22	36,194	-0.06%
2020/06/02	4	28.19	21	28.20	28.17	-17	36,074	-0.05%
2020/06/01	2.1	28.01	17	28.02	28.05	-14.9	36,099	-0.04%
2020/05/29	11	27.81	0	0.00	27.86	11	36,125	0.03%
2020/05/28	7	27.95	38	27.98	27.90	-31	36,417	-0.09%
2020/05/27	5	27.91	15	27.90	27.85	-10	36,930	-0.03%
2020/05/26	5	27.75	10.2	27.76	27.82	-5.2	37,686	-0.01%
2020/05/25	4	27.28	2	27.43	27.50	2	37,769	0.01%
2020/05/22	31	27.53	21	27.56	27.45	10	37,724	0.03%
2020/05/21	2	27.63	55	27.64	27.63	-53	37,673	-0.14%
2020/05/20	14	27.50	3	27.49	27.48	11	37,414	0.03%
2020/05/19	6	27.43	8.8	27.45	27.43	-2.8	37,371	-0.01%
2020/05/18	22	27.27	13	27.32	27.25	9	37,373	0.02%
2020/05/15	56	27.50	7	27.46	27.43	49	37,286	0.13%
2020/05/14	7	27.57	38	27.46	27.48	-31	37,309	-0.08%
2020/05/13	4	27.67	27	27.61	27.75	-23	37,221	-0.06%
2020/05/12	11	27.59	2	27.61	27.55	9	37,202	0.02%
2020/05/11	7	27.65	19	27.68	27.66	-12	37,225	-0.03%
2020/05/08	8	27.51	18.1	27.52	27.50	-10.1	37,125	-0.03%
2020/05/07	3	27.40	15	27.42	27.40	-12	37,179	-0.03%
2020/05/06	5	27.32	3	27.37	27.32	2	37,098	0.01%
2020/05/05	4	27.30	14	27.31	27.33	-10	37,146	-0.03%
2020/05/04	22	26.99	3	27.07	27.09	19	37,105	0.05%
2020/04/30	7	27.37	46.8	27.39	27.46	-39.8	36,925	-0.11%
2020/04/29	8	27.05	31	27.06	27.07	-23	37,079	-0.06%
2020/04/28	9	26.88	77	26.89	26.91	-68	37,392	-0.18%
2020/04/27	14	26.63	24	26.67	26.79	-10	39,171	-0.03%
2020/04/24	23	26.32	2	26.33	26.33	21	38,889	0.05%
2020/04/23	6	26.42	9	26.43	26.34	-3	38,981	-0.01%
2020/04/22	11	25.83	10	26.01	26.23	1	38,900	0.00%
2020/04/21	41	26.22	8	26.43	26.10	33	38,703	0.09%
2020/04/20	12	26.48	30	26.57	26.60	-18	38,276	-0.05%
2020/04/17	50	26.76	19	26.64	26.50	31	38,143	0.08%
2020/04/16	8	26.39	10	26.24	26.44	-2	37,641	-0.01%
2020/04/15	6	26.33	19	26.39	26.47	-13	37,489	-0.03%
2020/04/14	11	25.92	62	26.03	26.05	-51	37,155	-0.14%
2020/04/13	13	25.71	3	25.67	25.68	10	37,244	0.03%
2020/04/10	13	25.69	9	25.71	25.73	4	37,181	0.01%
2020/04/09	26	25.72	38	25.83	25.65	-12	37,221	-0.03%
2020/04/08	15	25.46	34	25.48	25.77	-19	36,867	-0.05%
2020/04/07	7	25.22	17	25.20	25.22	-10	36,353	-0.03%
2020/04/06	7.2	24.64	16	24.72	24.84	-8.8	36,110	-0.02%
2020/04/01	7	24.50	5	24.51	24.52	2	35,797	0.01%
2020/03/31	7	24.48	18	24.47	24.49	-11	35,582	-0.03%
2020/03/30	12	24.12	20	24.21	24.32	-8	35,350	-0.02%
2020/03/27	155	24.68	93	24.78	24.35	62	35,016	0.18%	大買/
2020/03/26	15	24.07	12	24.20	24.26	3	34,321	0.01%
2020/03/25	74	24.19	46	24.29	24.09	28	33,888	0.08%
2020/03/24	18	23.35	33	23.29	23.38	-15	33,068	-0.05%
2020/03/23	37.5	22.47	33	22.50	22.49	4.5	32,600	0.01%
2020/03/20	65	22.98	59	23.15	23.28	6	31,861	0.02%
2020/03/19	125	22.14	47	22.32	21.85	78	30,566	0.26%	大買/
2020/03/18	69.4	23.59	11	23.63	23.29	58.4	28,445	0.21%
2020/03/17	90.3	23.72	21	23.84	23.67	69.3	27,264	0.25%
2020/03/16	157	24.80	15	24.76	24.41	142	25,639	0.55%	大買/鉅額交易
2020/03/13	110	24.31	9	24.30	25.29	101	24,153	0.42%	大買/鉅額交易
2020/03/12	147.2	26.05	10	26.05	25.93	137.2	21,637	0.63%	大買/鉅額交易
2020/03/11	20.6	27.08	1.6	27.26	26.97	19	19,241	0.10%
2020/03/10	75	26.89	6	26.97	27.25	69	18,794	0.37%
2020/03/09	77	27.35	16	27.37	27.25	61	17,707	0.34%
2020/03/06	6	27.84	0	0.00	27.88	6	16,214	0.04%
2020/03/05	6	28.06	12	28.09	28.10	-6	16,065	-0.04%
2020/03/04	15	27.80	2	27.86	27.86	13	16,235	0.08%
2020/03/03	22	28.01	2	28.00	27.93	20	15,926	0.13%
2020/03/02	23	27.50	12	27.70	27.75	11	15,541	0.07%
2020/02/27	48.5	27.99	0	0.00	27.90	48.5	14,821	0.33%
2020/02/26	20.2	28.36	0	0.00	28.30	20.2	13,985	0.14%
2020/02/25	9	28.61	3	28.45	28.67	6	13,480	0.04%
2020/02/24	8	28.68	1	28.71	28.70	7	13,484	0.05%
2020/02/21	1	28.99	3	28.86	28.90	-2	13,361	-0.01%
2020/02/20	9	28.92	2	28.93	28.93	7	13,388	0.05%
2020/02/19	1	28.83	2	28.94	28.96	-1	13,416	-0.01%
2020/02/18	3	28.77	16	28.79	28.80	-13	13,342	-0.10%
2020/02/17	2	28.75	19	28.77	28.80	-17	13,204	-0.13%
2020/02/14	12	28.75	0	0.00	28.79	12	13,043	0.09%
2020/02/13	4.5	28.70	8	28.71	28.64	-3.6	12,980	-0.03%
2020/02/12	4	28.50	12	28.53	28.56	-8	13,444	-0.06%
2020/02/11	0	0.00	9	28.31	28.34	-9	13,351	-0.07%
2020/02/10	13	28.04	15	28.13	28.14	-2	13,445	-0.01%
2020/02/07	5	28.30	12	28.26	28.23	-7	13,453	-0.05%
2020/02/06	69	28.28	13	28.30	28.44	56	13,474	0.42%
2020/02/05	15	28.10	0.1	28.13	28.08	14.9	13,426	0.11%
2020/02/04	18	27.96	7	27.99	28.12	11	13,381	0.08%
2020/02/03	36	27.22	38	27.52	27.74	-2	13,397	-0.01%
2020/01/31	60	27.88	12	27.93	27.92	48	12,821	0.37%
2020/01/30	212.1	27.81	54.1	27.78	27.70	158	12,492	1.26%	大買/鉅額交易
2020/01/20	2	29.20	3	29.20	29.19	-1	10,664	-0.01%
2020/01/17	5	29.17	1.4	29.18	29.16	3.6	10,913	0.03%
2020/01/16	11.3	29.09	4	28.98	29.10	7.3	11,189	0.06%
2020/01/15	1	29.02	9	29.03	29.01	-8	12,641	-0.06%
2020/01/14	0	0.00	7	28.93	29.02	-7	13,051	-0.05%
2020/01/13	0.3	28.89	7.4	28.82	28.84	-7.1	13,473	-0.05%
2020/01/10	7	28.70	12	28.70	28.69	-5	13,569	-0.04%
2020/01/09	6	28.73	3	28.73	28.70	3	13,606	0.02%
2020/01/08	11	28.46	13	28.55	28.50	-2	13,583	-0.01%
2020/01/07	10	28.61	7	28.65	28.69	3	13,478	0.02%
2020/01/06	12	29.00	6	29.12	28.96	6	13,221	0.05%
2020/01/03	4	29.23	1	29.35	29.18	3	13,373	0.02%
2020/01/02	3	29.04	13	29.08	29.09	-10	13,410	-0.07%
2019/12/31	4	28.99	3	28.98	28.97	1	13,889	0.01%
2019/12/30	1	28.98	17	28.99	29.00	-16	13,762	-0.12%
2019/12/27	0	0.00	1	28.90	28.90	-1	13,551	-0.01%
2019/12/26	0	0.00	1	28.85	28.86	-1	13,505	-0.01%
2019/12/25	7	28.86	1	28.88	28.83	6	13,511	0.04%
2019/12/24	1	28.73	11	28.72	28.74	-10	13,535	-0.07%
2019/12/23	2	28.69	10	28.73	28.72	-8	13,547	-0.06%
2019/12/20	0	0.00	2.7	28.86	28.80	-2.7	13,527	-0.02%
2019/12/19	1	28.68	3	28.72	28.69	-2	13,545	-0.01%
2019/12/18	0	0.00	3	28.81	28.77	-3	13,651	-0.02%
2019/12/17	1	28.68	4.7	28.68	28.71	-3.7	13,549	-0.03%
2019/12/16	1	28.59	6	28.56	28.57	-5	13,469	-0.04%
2019/12/13	2	28.34	10.8	28.42	28.37	-8.8	13,377	-0.07%
2019/12/12	1	28.32	1	28.32	28.31	0	13,384	0.00%
2019/12/11	0	0.00	10	28.20	28.21	-10	13,328	-0.08%
2019/12/10	0.2	28.21	0	0.00	28.14	0.2	13,446	0.00%
2019/12/09	2	28.21	3	28.23	28.21	-1	13,528	-0.01%
2019/12/06	7	28.16	57	28.18	28.13	-50	13,516	-0.37%
2019/12/05	1	27.99	10	28.04	28.03	-9	13,450	-0.07%
2019/12/04	4	27.86	5	27.87	27.88	-1	13,511	-0.01%
2019/12/03	2	27.62	2	27.92	27.92	0	13,692	0.00%
2019/12/02	18	27.63	1	27.65	27.65	17	13,797	0.12%
2019/11/29	12.6	27.82	0	0.00	27.75	12.6	13,635	0.09%
2019/11/28	1	28.02	3	28.03	28.03	-2	13,452	-0.01%
2019/11/27	0	0.00	4	28.05	28.04	-4	13,666	-0.03%
2019/11/26	1	28.05	0	0.00	28.06	1	13,631	0.01%
2019/11/25	1	27.99	5	28.02	27.99	-4	13,586	-0.03%
2019/11/22	2	28.00	4	28.00	28.01	-2	13,516	-0.01%
2019/11/21	3	27.90	12	27.97	28.00	-9	13,703	-0.07%
2019/11/20	1	28.13	1	28.08	28.09	0	13,558	0.00%
2019/11/19	51	28.06	6	28.09	28.14	45	13,536	0.33%
2019/11/18	0	0.00	7	28.05	28.05	-7	13,457	-0.05%
2019/11/15	1	27.94	52	27.94	27.88	-51	13,347	-0.38%
2019/11/14	0	0.00	4	27.81	27.83	-4	13,300	-0.03%
2019/11/13	1	27.72	22	27.76	27.79	-21	13,284	-0.16%
2019/11/12	4	27.70	7	27.70	27.74	-3	13,309	-0.02%
2019/11/11	51	27.55	7	27.52	27.50	44	13,273	0.33%
2019/11/08	8	27.85	1	27.93	27.88	7	12,640	0.06%
2019/11/07	64	27.80	0	0.00	27.80	64	12,608	0.51%
2019/11/06	22	27.90	11	27.87	27.93	11	12,524	0.09%
2019/11/05	57	28.03	112	28.04	28.03	-55	12,445	-0.44%	大賣/
2019/11/04	7	27.75	18	27.82	27.84	-11	12,571	-0.09%
2019/11/01	52	27.61	4	27.50	27.63	48	12,668	0.38%
2019/10/31	15.5	27.64	23	27.64	27.58	-7.5	12,802	-0.06%
2019/10/30	2	27.64	0	0.00	27.65	2	12,593	0.02%
2019/10/29	24	27.61	16	27.60	27.62	8	12,476	0.06%
2019/10/28	5	27.71	5	27.70	27.70	0	12,149	0.00%
2019/10/25	10	27.68	6	27.64	27.60	4	11,944	0.03%
2019/10/24	64	27.62	2	27.60	27.65	62	11,625	0.53%
2019/10/23	90	27.46	12	27.50	27.54	78	11,355	0.69%
2019/10/22	62	28.99	19	29.02	29.03	43	9,885	0.43%
2019/10/21	38	28.93	6	28.93	28.95	32	9,478	0.34%
2019/10/18	18	28.82	6	28.81	28.82	12	8,991	0.13%
2019/10/17	22	28.58	0	0.00	28.70	22	8,831	0.25%
2019/10/16	13	28.51	16	28.54	28.51	-3	8,735	-0.03%
2019/10/15	7	28.44	2.3	28.51	28.45	4.7	8,666	0.05%
2019/10/14	13	28.53	163	28.55	28.52	-150	8,593	-1.75%	大賣/鉅額交易
2019/10/09	11	28.31	0	0.00	28.28	11	8,581	0.13%
2019/10/08	24	28.45	5	28.46	28.44	19	8,493	0.22%
2019/10/07	19	28.43	0	0.00	28.42	19	8,511	0.22%
2019/10/04	1	28.19	1	28.15	28.14	0	7,917	0.00%
2019/10/03	1	28.05	0	28.17	28.12	1	7,926	0.01%
2019/10/01	1	28.12	1	28.12	28.18	0	8,004	0.00%
2019/09/27	3	27.96	0	0.00	27.88	3	7,986	0.04%
2019/09/26	2	28.11	4	28.21	28.15	-2	7,928	-0.03%
2019/09/25	2	28.20	1	28.20	28.20	1	7,983	0.01%
2019/09/24	9	28.32	2	28.30	28.33	7	8,100	0.09%
2019/09/23	2	28.11	0	0.00	28.12	2	8,000	0.02%
2019/09/20	10	27.98	1	27.99	27.98	9	7,850	0.11%
2019/09/19	4	28.01	1	27.96	27.97	3	7,861	0.04%
2019/09/18	2	28.03	3	28.04	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	14	28.00	28.00	-14	7,859	-0.18%
2019/09/16	2.1	27.97	51	27.95	27.94	-48.9	7,809	-0.63%
2019/09/12	1	27.93	5	28.00	27.92	-4	7,861	-0.05%
2019/09/11	1	27.90	7	27.89	27.81	-6	7,833	-0.08%
2019/09/10	1	27.73	3	27.74	27.74	-2	7,725	-0.03%
2019/09/09	0	0.00	9	27.81	27.77	-9	7,727	-0.12%
2019/09/06	1	27.78	25	27.88	27.83	-24	7,701	-0.31%
2019/09/05	4	27.76	16	27.72	27.71	-12	7,572	-0.16%
2019/09/04	0	0.00	18	27.51	27.54	-18	7,409	-0.24%
2019/09/03	0	0.00	12	27.48	27.40	-12	7,314	-0.16%
2019/09/02	1	27.40	4	27.42	27.44	-3	7,237	-0.04%
2019/08/30	52	27.20	15	27.28	27.25	37	7,220	0.51%
2019/08/28	1	26.99	4	26.98	26.97	-3	7,116	-0.04%
2019/08/26	20	26.84	3	26.90	26.88	17	7,350	0.23%
2019/08/23	6	27.06	2	27.03	27.02	4	7,298	0.05%
2019/08/22	4	27.04	1	27.05	27.02	3	7,477	0.04%
2019/08/21	1	27.06	2	27.05	27.05	-1	7,546	-0.01%
2019/08/19	0	0.00	21	26.99	27.03	-21	8,017	-0.26%
2019/08/16	11	26.84	129	26.94	26.95	-118	8,497	-1.39%	大賣/鉅額交易
2019/08/15	137	26.81	1	26.58	26.82	136	8,632	1.58%	大買/鉅額交易
2019/08/14	0	0.00	3	26.96	26.93	-3	8,821	-0.03%
2019/08/13	5	26.72	2	26.75	26.76	3	9,037	0.03%
2019/08/12	2	26.89	2	26.89	26.90	0	9,379	0.00%
2019/08/08	19	26.56	2	26.58	26.56	17	9,580	0.18%
2019/08/07	14	26.44	2	26.51	26.43	12	9,640	0.12%
2019/08/06	22	26.29	21	26.38	26.52	1	9,836	0.01%
2019/08/05	7	26.64	1	26.72	26.60	6	9,910	0.06%
2019/08/02	13	26.90	0	0.00	26.85	13	9,881	0.13%
2019/07/30	0	0.00	1	27.28	27.29	-1	9,832	-0.01%
2019/07/29	0	0.00	3	27.35	27.37	-3	9,985	-0.03%
2019/07/26	1	27.47	0	0.00	27.40	1	10,002	0.01%
2019/07/25	0	0.00	1	27.45	27.47	-1	9,973	-0.01%
2019/07/24	0	0.00	2	27.24	27.28	-2	9,839	-0.02%
2019/07/23	0	0.00	7	27.23	27.24	-7	9,743	-0.07%
2019/07/22	1	27.10	10	27.10	27.11	-9	9,640	-0.09%
2019/07/19	1	27.13	0	0.00	27.06	1	9,632	0.01%
2019/07/18	0	0.00	4	27.06	27.06	-4	9,668	-0.04%
2019/07/17	0	0.00	1	27.16	27.14	-1	9,614	-0.01%
2019/07/16	0	0.00	32	27.30	27.26	-32	9,616	-0.33%
2019/07/12	1	27.18	6	27.20	27.16	-5	9,519	-0.05%
2019/07/11	0	0.00	8	27.14	27.11	-8	9,417	-0.08%
2019/07/10	0	0.00	1.1	26.95	26.95	-1.1	9,359	-0.01%
2019/07/09	2	26.88	0	0.00	26.87	2	9,354	0.02%
2019/07/08	5	26.91	0	0.00	26.96	5	9,386	0.05%
2019/07/05	0	0.00	2	26.98	26.99	-2	9,410	-0.02%
2019/07/04	1	26.90	2	26.94	26.93	-1	9,405	-0.01%
2019/07/03	3	26.83	3	26.85	26.78	0	9,587	0.00%
2019/07/02	0	0.00	25	26.96	26.96	-25	9,637	-0.26%
2019/07/01	2	26.94	2.3	26.93	26.95	-0.3	9,701	0.00%
2019/06/28	1	26.59	0	0.00	26.59	1	9,568	0.01%
2019/06/27	2	26.62	0	0.00	26.61	2	9,642	0.02%
2019/06/25	1	26.58	1	26.50	26.47	0	9,602	0.00%
2019/06/24	1	26.60	7	26.51	26.60	-6	9,553	-0.06%
2019/06/21	1	26.60	21	26.65	26.52	-20	9,504	-0.21%
2019/06/20	22	26.58	2	26.61	26.61	20	9,474	0.21%
2019/06/19	1	26.33	1	26.29	26.47	0	9,490	0.00%
2019/06/18	1	26.05	43	26.03	26.06	-42	9,486	-0.44%
2019/06/17	0	0.00	6	26.06	26.05	-6	9,491	-0.06%
2019/06/14	2	26.01	0	0.00	25.99	2	9,618	0.02%
2019/06/13	3	25.96	0	0.00	26.01	3	9,632	0.03%
2019/06/12	1	26.01	0	0.00	26.10	1	9,561	0.01%
2019/06/11	0	0.00	2	26.02	26.04	-2	9,520	-0.02%
2019/06/10	0	0.00	15	25.93	25.99	-15	9,429	-0.16%
2019/06/06	14	25.73	2	25.73	25.69	12	9,425	0.13%
2019/06/05	3	25.92	1	25.81	25.81	2	9,293	0.02%
2019/06/04	1	25.80	0	0.00	25.76	1	9,308	0.01%
2019/06/03	2	25.72	0	0.00	25.84	2	9,261	0.02%
2019/05/31	2	25.83	8	25.83	25.94	-6	9,166	-0.07%
2019/05/30	13	25.53	4	25.46	25.58	9	9,109	0.10%
2019/05/29	26	25.36	0	0.00	25.39	26	9,105	0.29%
2019/05/28	1	25.49	4	25.43	25.50	-3	9,002	-0.03%
2019/05/27	10	25.41	1	25.37	25.45	9	9,012	0.10%
2019/05/24	66	25.47	0	0.00	25.44	66	8,978	0.74%
2019/05/23	21	25.45	3	25.42	25.44	18	8,938	0.20%
2019/05/22	4	25.84	0	0.00	25.79	4	8,554	0.05%
2019/05/21	25	25.61	3	25.59	25.76	22	8,558	0.26%
2019/05/20	19	25.67	3	25.71	25.70	16	8,317	0.19%
2019/05/17	10	25.73	1	25.73	25.70	9	8,142	0.11%
2019/05/16	10	25.99	1	26.08	25.92	9	7,872	0.11%
2019/05/15	4	26.21	1	26.23	26.18	3	7,697	0.04%
2019/05/14	36	25.74	6	25.66	26.07	30	7,656	0.39%
2019/05/13	9	26.12	0	0.00	26.09	9	7,409	0.12%
2019/05/10	12	26.79	26	26.54	26.55	-14	7,083	-0.20%
2019/05/09	3	26.67	1	26.75	26.74	2	6,862	0.03%
2019/05/08	1	26.96	5	27.10	27.20	-4	6,628	-0.06%
2019/05/07	3	27.18	0	0.00	27.26	3	6,768	0.04%
2019/05/06	7	27.14	0	0.00	27.08	7	6,968	0.10%
2019/05/03	1	27.46	3.5	27.53	27.56	-2.5	6,823	-0.04%
2019/05/02	5	27.44	1.2	27.37	27.40	3.8	6,805	0.06%
2019/04/30	1	27.26	0.5	27.35	27.35	0.5	6,847	0.01%
2019/04/29	1	27.30	0	0.00	27.35	1	6,855	0.01%
2019/04/26	0	0.00	4	27.50	27.52	-4	6,893	-0.06%
2019/04/25	0	0.00	5	27.61	27.65	-5	6,895	-0.07%
2019/04/24	2	27.55	10.5	27.55	27.57	-8.5	6,904	-0.12%
2019/04/23	3	27.37	1	27.28	27.36	2	6,843	0.03%
2019/04/22	0	0.00	1	27.52	27.41	-1	6,833	-0.01%
2019/04/19	10	27.31	2	27.43	27.35	8	6,797	0.12%
2019/04/18	1	27.55	2	27.32	27.14	-1	6,739	-0.01%
2019/04/17	32	27.45	4	27.38	27.44	28	6,701	0.42%
2019/04/16	0	0.00	27	27.13	27.25	-27	6,569	-0.41%
2019/04/15	0	0.00	42	26.96	26.99	-42	6,395	-0.66%
2019/04/12	0	0.00	11	26.81	26.76	-11	6,639	-0.17%
2019/04/11	6	27.02	13	27.05	26.89	-7	6,849	-0.10%
2019/04/10	7	26.95	0	0.00	26.97	7	6,895	0.10%
2019/04/09	10	27.00	9	27.02	27.02	1	6,835	0.01%
2019/04/08	0	0.00	7	26.94	26.93	-7	6,633	-0.11%
2019/04/03	0	0.00	5	26.73	26.73	-5	6,721	-0.07%
2019/04/02	2	26.59	4	26.60	26.58	-2	6,770	-0.03%
2019/04/01	0	0.00	3	26.54	26.51	-3	6,747	-0.04%
2019/03/29	0	0.00	14	26.35	26.40	-14	6,645	-0.21%
2019/03/28	0	0.00	1	26.23	26.24	-1	6,603	-0.02%
2019/03/27	30	26.29	0	0.00	26.28	30	6,599	0.45%
2019/03/26	1	26.28	0	0.00	26.25	1	6,586	0.02%
2019/03/25	21	26.10	5	26.06	26.10	16	6,812	0.23%
2019/03/22	11.9	26.37	34	26.37	26.37	-22.2	6,765	-0.33%
2019/03/21	1	26.32	2	26.32	26.37	-1	6,637	-0.02%
2019/03/20	0	0.00	2	26.19	26.20	-2	6,477	-0.03%
2019/03/19	0	0.00	18	26.23	26.22	-18	6,474	-0.28%
2019/03/18	0	0.00	5	26.10	26.13	-5	6,282	-0.08%
2019/03/15	0	0.00	5	25.99	25.91	-5	6,315	-0.08%
2019/03/14	13	25.91	2	25.96	25.91	11	6,297	0.17%
2019/03/13	1	25.97	5	25.98	25.98	-4	6,393	-0.06%
2019/03/12	0	0.00	7	26.03	26.01	-7	6,406	-0.11%
2019/03/11	1	25.87	3	25.85	25.89	-2	6,398	-0.03%
2019/03/08	3	25.73	3	25.84	25.84	0	6,486	0.00%
2019/03/07	6.2	26.03	0	0.00	25.98	6.2	6,446	0.10%
2019/03/06	5	26.06	4	26.09	26.08	1	6,448	0.02%
2019/03/05	3	26.01	0	0.00	26.00	3	6,424	0.05%
2019/03/04	3	25.97	14	25.99	26.12	-11	6,359	-0.17%
2019/02/27	7	25.99	7	25.95	25.96	0	6,190	0.00%
2019/02/26	10	26.22	1	26.23	26.18	9	6,134	0.15%
2019/02/25	1	26.05	12	26.01	26.13	-11	6,036	-0.18%
2019/02/22	5	25.90	1	25.90	25.90	4	5,846	0.07%
2019/02/21	4	25.82	1	25.75	25.84	3	5,647	0.05%
2019/02/20	0	0.00	7	25.70	25.74	-7	5,522	-0.13%
2019/02/18	0	0.00	1	25.51	25.52	-1	5,339	-0.02%
2019/02/15	2	25.56	9	25.56	25.39	-7	5,279	-0.13%
2019/02/14	0	0.00	4	25.48	25.43	-4	5,240	-0.08%
2019/02/13	9	25.32	0	0.00	25.42	9	5,182	0.17%
2019/02/12	10	25.23	15	25.19	25.26	-5	5,100	-0.10%
2019/02/11	1	24.99	2	25.02	24.99	-1	4,965	-0.02%
2019/01/30	14	24.94	4	25.00	24.92	10	4,909	0.20%
2019/01/29	4.2	24.88	0	0.00	24.89	4.2	4,913	0.09%
2019/01/28	1	25.10	2	25.08	25.01	-1	4,903	-0.02%
2019/01/25	10	24.81	1	24.80	24.90	9	4,787	0.19%
2019/01/24	0	0.00	1	24.56	24.55	-1	4,632	-0.02%
2019/01/23	3	24.42	0	0.00	24.44	3	4,651	0.06%
2019/01/22	1	24.45	1	24.49	24.50	0	4,706	0.00%
2019/01/21	12	24.61	2	24.54	24.51	10	4,849	0.21%
2019/01/18	0	0.00	3	24.37	24.39	-3	5,011	-0.06%
2019/01/16	0	0.00	5	24.25	24.25	-5	5,438	-0.09%
2019/01/15	28	24.10	7	24.06	24.13	21	6,020	0.35%
2019/01/14	1	24.04	0	0.00	23.99	1	6,153	0.02%
2019/01/11	4	24.07	0	0.00	24.04	4	6,239	0.06%
2019/01/10	1	23.98	0	0.00	24.01	1	6,289	0.02%
2019/01/09	0	0.00	1	24.04	24.05	-1	6,401	-0.02%
2019/01/08	1	23.75	0	0.00	23.79	1	6,461	0.02%
2019/01/07	6	23.66	4	23.70	23.73	2	6,725	0.03%
2019/01/04	14	23.25	0	0.00	23.40	14	7,051	0.20%
2019/01/03	15	23.67	0	0.00	23.59	15	7,909	0.19%
2019/01/02	3	23.82	0	0.00	23.83	3	8,005	0.04%
2018/12/27	0	0.00	1	23.95	23.91	-1	8,621	-0.01%
2018/12/26	4	23.88	0	0.00	23.72	4	8,759	0.05%
2018/12/25	10	23.88	0	0.00	23.97	10	8,686	0.12%
2018/12/24	1	24.17	0	0.00	24.18	1	8,487	0.01%
2018/12/22	1	24.15	2	24.14	24.17	-1	8,472	-0.01%
2018/12/20	2	24.12	0	0.00	24.13	2	8,454	0.02%
2018/12/18	2.4	24.05	0	0.00	24.03	2.4	8,463	0.03%
2018/12/17	1	24.30	10	24.31	24.31	-9	8,215	-0.11%
2018/12/13	1	24.37	0	0.00	24.39	1	8,152	0.01%
2018/12/12	0	0.00	1	24.30	24.32	-1	8,220	-0.01%
2018/12/11	0	0.00	1	24.17	24.18	-1	8,275	-0.01%
2018/12/10	3	24.10	0	0.00	24.07	3	8,351	0.04%
2018/12/07	0	0.00	1	24.23	24.28	-1	8,234	-0.01%
2018/12/06	2	24.09	0	0.00	24.19	2	8,290	0.02%
2018/12/03	2	24.80	4	24.84	24.89	-2	8,500	-0.02%
2018/11/30	0	0.00	1	24.42	24.46	-1	8,381	-0.01%
2018/11/29	2	24.45	0	0.00	24.38	2	8,342	0.02%
2018/11/28	1	24.20	4	24.18	24.27	-3	8,290	-0.04%
2018/11/27	2	24.02	0	0.00	24.10	2	8,278	0.02%
2018/11/26	1	24.04	0	0.00	24.11	1	8,272	0.01%
2018/11/23	8	23.94	0	0.00	23.94	8	8,256	0.10%
2018/11/22	4	24.04	0	0.00	23.98	4	8,224	0.05%
2018/11/21	1	24.06	0	0.00	24.14	1	8,179	0.01%
2018/11/20	2	24.26	2	24.27	24.17	0	8,126	0.00%
2018/11/19	3	24.40	12	24.39	24.40	-9	8,079	-0.11%
2018/11/16	0	0.00	1	24.29	24.29	-1	8,055	-0.01%
2018/11/15	1	24.10	0	0.00	24.22	1	8,043	0.01%
2018/11/14	1	24.07	1	24.14	24.15	0	8,020	0.00%
2018/11/13	9	23.78	0	0.00	24.12	9	8,005	0.11%
2018/11/12	0	0.00	5	24.22	24.18	-5	7,914	-0.06%
2018/11/09	2	24.19	1	24.15	24.21	1	7,901	0.01%
2018/11/07	2	24.18	0	0.00	24.21	2	7,823	0.03%
2018/11/06	2	24.13	0	0.00	24.08	2	7,809	0.03%
2018/11/02	1	24.15	28	24.14	24.18	-27	7,715	-0.35%
2018/11/01	13	24.06	1	23.85	24.08	12	7,680	0.16%
2018/10/31	13	23.74	2	23.72	23.78	11	7,620	0.14%
2018/10/30	1	23.28	2	23.38	23.42	-1	7,572	-0.01%
2018/10/29	7	23.36	1	23.48	23.34	6	7,528	0.08%
2018/10/26	26	23.41	8	23.36	23.43	18	7,385	0.24%
2018/10/25	25	23.60	3	23.60	23.59	22	7,185	0.31%
2018/10/24	18.2	24.10	0	0.00	24.12	18.2	6,901	0.26%
2018/10/23	44	24.19	2	24.13	24.13	42	6,812	0.62%
2018/10/22	30	25.77	1.3	25.71	25.81	28.7	6,360	0.45%
2018/10/19	10	25.27	1	25.31	25.55	9	6,251	0.14%
2018/10/18	10	25.48	1	25.45	25.54	9	6,234	0.14%
2018/10/17	3	25.60	5	25.64	25.51	-2	6,223	-0.03%
2018/10/16	4	25.34	10	25.29	25.39	-6	6,122	-0.10%
2018/10/15	30	25.17	9	25.26	25.18	21	5,996	0.35%
2018/10/12	24.1	24.96	10	24.94	25.26	14.1	5,746	0.25%
2018/10/11	51	24.98	0	0.00	24.91	51	5,427	0.94%
2018/10/09	11	26.27	11	26.36	26.34	0	4,295	0.00%
2018/10/08	14	26.42	5	26.91	26.70	9	3,944	0.23%
2018/10/05	18.1	26.42	1	26.41	26.43	17.1	3,543	0.48%
2018/10/04	4	26.77	1	26.70	26.78	3	3,174	0.09%
2018/10/03	2	27.03	2	27.00	26.97	0	3,010	0.00%
2018/10/02	12	27.19	0	0.00	27.20	12	2,889	0.42%
2018/09/27	0	0.00	2	27.33	27.33	-2	3,070	-0.07%
2018/09/21	12	27.36	0	0.00	27.41	12	3,108	0.39%
2018/09/19	11	27.41	0	0.00	27.41	11	3,246	0.34%
2018/09/18	0	0.00	3	27.32	27.40	-3	3,280	-0.09%
2018/09/17	0	0.00	2	27.41	27.46	-2	3,338	-0.06%
2018/09/14	3	27.08	11	27.39	27.40	-8	3,392	-0.24%
2018/09/12	3	26.73	0	0.00	26.74	3	3,327	0.09%
2018/09/10	6	26.68	2	26.70	26.67	4	3,260	0.12%
2018/09/07	9	27.15	2	27.20	27.19	7	3,011	0.23%
2018/09/06	6	27.34	0.7	27.50	27.45	5.3	2,903	0.18%
2018/09/05	2	27.60	0	0.00	27.53	2	2,877	0.07%
2018/09/04	0	0.00	2	27.69	27.63	-2	2,863	-0.07%
2018/09/03	3	27.63	0	0.00	27.63	3	2,927	0.10%
2018/08/31	1	27.63	0	0.00	27.78	1	2,999	0.03%
2018/08/30	35	27.73	1	27.70	27.70	34	3,069	1.11%
2018/08/29	0	0.00	2	27.61	27.61	-2	3,158	-0.06%
2018/08/28	1	27.48	0.6	27.57	27.56	0.4	3,165	0.01%
2018/08/20	0	0.00	4	27.20	27.19	-4	3,504	-0.11%
2018/08/15	0	0.00	2	27.07	27.10	-2	3,502	-0.06%
2018/08/14	0	0.00	2	27.33	27.38	-2	3,522	-0.06%
2018/08/13	0	0.00	2	27.11	27.18	-2	3,566	-0.06%
2018/08/09	1	27.54	0	0.00	27.50	1	3,723	0.03%
2018/08/08	1	27.60	6	27.56	27.60	-5	3,754	-0.13%
2018/08/01	0	0.00	1	27.25	27.28	-1	3,656	-0.03%
2018/07/31	4	27.00	2	27.11	27.19	2	3,629	0.06%
2018/07/30	0	0.00	7	27.00	27.04	-7	3,552	-0.20%
2018/07/27	0	0.00	15	26.87	26.89	-15	3,450	-0.43%
2018/07/26	0	0.00	2	26.50	26.59	-2	3,256	-0.06%
2018/07/24	0	0.00	2	26.35	26.42	-2	3,117	-0.06%
2018/07/23	0	0.00	3	26.21	26.23	-3	3,099	-0.10%
2018/07/20	0	0.00	1	26.15	26.14	-1	3,131	-0.03%
2018/07/18	0	0.00	4	26.23	26.21	-4	3,264	-0.12%
2018/07/17	1	25.94	0	0.00	25.97	1	3,205	0.03%
2018/07/16	0	0.00	2	25.90	25.93	-2	3,155	-0.06%
2018/07/13	0	0.00	1	25.73	25.79	-1	3,129	-0.03%
2018/07/11	1	25.49	0	0.00	25.51	1	3,160	0.03%
2018/07/06	0	0.00	3	25.36	25.30	-3	3,128	-0.10%
2018/07/05	9	25.47	0	0.00	25.31	9	3,045	0.30%
2018/07/02	2	25.75	0	0.00	25.61	2	2,896	0.07%
2018/06/29	2	25.59	0	0.00	25.66	2	2,877	0.07%
2018/06/28	8.2	25.45	1	25.43	25.40	7.2	2,842	0.25%
2018/06/27	2	25.68	0	0.00	25.64	2	2,725	0.07%
2018/06/25	4	25.83	0	0.00	25.78	4	2,557	0.16%
2018/06/22	4	25.95	0	0.00	26.00	4	2,434	0.16%
2018/06/20	3	26.01	0	0.00	26.10	3	2,418	0.12%
2018/06/15	0	0.00	4	26.29	26.32	-4	2,356	-0.17%
2018/06/13	0	0.00	0.6	26.56	26.56	-0.6	2,335	-0.03%
2018/06/01	0	0.00	1	26.25	26.40	-1	2,066	-0.05%
2018/05/28	0	0.00	0.1	26.39	26.39	-0.1	1,806	0.00%
2018/05/25	1	26.39	0	0.00	26.33	1	1,789	0.06%
2018/05/23	0	0.00	1	26.38	26.40	-1	1,853	-0.05%
2018/05/18	0	0.00	1	26.13	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	2	26.03	26.06	-2	1,792	-0.11%
2018/05/15	0	0.00	5	25.75	25.78	-5	1,691	-0.30%
2018/05/09	0	0.00	1	25.40	25.40	-1	1,886	-0.05%
2018/05/07	2	25.25	0	0.00	25.30	2	1,950	0.10%
2018/05/04	0	0.00	0.4	25.28	25.20	-0.4	2,064	-0.02%
2018/05/02	2	25.33	2	25.32	25.34	0	2,167	0.00%
2018/04/27	6	25.14	0	0.00	25.15	6	2,318	0.26%
2018/04/26	8.2	25.34	0	0.00	25.23	8.2	2,349	0.35%
2018/04/24	31	25.59	1	25.40	25.50	30	2,303	1.30%
2018/04/23	2	25.70	0	0.00	25.69	2	2,345	0.09%
2018/04/18	2	25.68	0	0.00	25.68	2	2,513	0.08%
2018/04/17	1	25.96	0	0.00	25.77	1	2,525	0.04%
2018/04/16	0	0.00	2	25.84	25.98	-2	2,506	-0.08%
2018/04/13	0	0.00	1	25.98	25.99	-1	2,532	-0.04%
2018/04/11	0	0.00	1	26.03	26.11	-1	2,610	-0.04%
2018/03/29	2	25.90	0	0.00	25.90	2	2,753	0.07%
2018/03/28	1	26.00	0	0.00	25.93	1	2,740	0.04%
2018/03/26	1	25.98	0	0.00	26.00	1	2,720	0.04%
2018/03/23	1	25.83	0	0.00	25.82	1	2,712	0.04%
2018/03/21	0	0.00	1	26.20	26.17	-1	2,665	-0.04%
2018/03/20	1	26.09	0	0.00	26.13	1	2,668	0.04%
2018/03/19	0	0.00	1	26.19	26.19	-1	2,668	-0.04%
2018/03/16	1	26.08	3	26.07	26.16	-2	2,658	-0.08%
2018/03/15	0	0.00	2	26.11	26.11	-2	2,658	-0.08%
2018/03/14	2	26.15	1	26.20	26.08	1	2,648	0.04%
2018/03/13	1	26.12	0	0.00	26.17	1	2,682	0.04%
2018/03/08	0	0.00	2	26.02	26.01	-2	3,053	-0.07%
2018/03/05	0.2	25.76	0	0.00	25.63	0.2	3,118	0.00%
2018/02/27	1	26.00	1	26.00	25.95	0	3,142	0.00%
2018/02/26	1	25.95	3	25.95	25.98	-2	3,133	-0.06%
2018/02/22	2	25.61	0	0.00	25.62	2	3,096	0.06%
2018/02/21	1	25.40	6	25.64	25.72	-5	3,099	-0.16%
2018/02/12	0	0.00	12	25.17	25.15	-12	3,108	-0.39%
2018/02/09	1	24.70	0	0.00	25.50	1	3,102	0.03%
2018/02/08	1	25.43	0	0.00	25.50	1	3,072	0.03%
2018/02/07	4	25.30	0	0.00	25.43	4	3,121	0.13%
2018/02/06	6	25.03	0	0.00	24.99	6	3,135	0.19%
2018/02/02	0	0.00	2	26.30	26.34	-2	3,104	-0.06%
2018/01/29	0	0.00	3	26.76	26.80	-3	3,093	-0.10%
2018/01/25	0	0.00	5	26.42	26.45	-5	2,973	-0.17%
2018/01/24	1	26.33	4	26.31	26.32	-3	2,899	-0.10%
2018/01/23	0	0.00	2	26.29	26.20	-2	2,797	-0.07%
2018/01/22	0	0.00	4	26.15	26.25	-4	2,888	-0.14%
2018/01/19	1	26.03	0	0.00	26.00	1	2,838	0.04%
2018/01/18	1	26.10	1	26.10	26.02	0	2,819	0.00%
2018/01/17	0.2	25.93	1	25.91	25.92	-0.9	2,709	-0.03%
2018/01/16	0	0.00	1	25.77	25.80	-1	2,680	-0.04%
2018/01/15	0	0.00	2	25.58	25.65	-2	2,651	-0.08%
2018/01/11	0	0.00	1	25.37	25.41	-1	2,600	-0.04%
2018/01/08	0	0.00	2	25.53	25.57	-2	2,554	-0.08%
2018/01/02	0	0.00	1	25.04	25.13	-1	2,504	-0.04%