元大高股息 (0056)-元大-敦南券商分點個股進出

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
37.27
漲跌
▼0.91
漲幅
-2.38%
成交量
115,891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-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/04/19	95.8	37.42	1	36.88	37.27	94.8	34,860	0.27%
2024/04/18	66.5	38.11	1.1	38.21	38.18	65.4	33,506	0.20%
2024/04/17	129.9	38.85	11	38.91	38.94	118.9	32,984	0.36%	大買/鉅額交易
2024/04/16	151.8	38.65	53.9	38.48	38.49	97.9	32,116	0.30%	大買/
2024/04/15	100.9	39.61	36.5	39.63	39.62	64.5	30,685	0.21%
2024/04/12	8.3	40.00	9	39.99	39.98	-0.8	30,281	0.00%
2024/04/11	18.9	39.95	5.3	40.02	40.09	13.7	30,433	0.04%
2024/04/10	0.5	40.28	26.9	40.24	40.20	-26.5	30,557	-0.09%
2024/04/09	25	39.96	6.7	40.00	39.99	18.3	31,635	0.06%
2024/04/08	25	39.92	3	39.83	39.92	22	31,929	0.07%
2024/04/03	11.9	39.87	1.3	39.82	39.75	10.7	31,830	0.03%
2024/04/02	3	39.76	5.2	39.86	39.88	-2.1	31,934	-0.01%
2024/04/01	28.6	39.72	1	39.69	39.59	27.6	32,441	0.08%
2024/03/29	4.3	39.66	11	39.78	39.86	-6.7	32,753	-0.02%
2024/03/28	8.5	39.55	33.4	39.62	39.74	-24.9	32,919	-0.08%
2024/03/27	3.1	39.25	7	39.34	39.55	-3.9	33,013	-0.01%
2024/03/26	18.2	39.26	7	39.17	39.24	11.2	33,076	0.03%
2024/03/25	7.1	39.63	9.7	39.66	39.62	-2.6	33,059	-0.01%
2024/03/22	3	39.79	4	39.97	39.80	-1	33,201	0.00%
2024/03/21	2.2	39.72	12	39.86	39.93	-9.8	33,133	-0.03%
2024/03/20	1.1	39.62	19.1	39.88	39.63	-18	33,302	-0.05%
2024/03/19	3.2	39.62	121.5	39.60	39.70	-118.4	33,682	-0.35%	大賣/鉅額交易
2024/03/18	5	39.09	50.1	39.14	39.36	-45.1	34,225	-0.13%
2024/03/15	23.1	38.87	31.8	38.79	39.02	-8.7	34,152	-0.03%
2024/03/14	17.1	38.80	52.2	38.70	38.72	-35.1	33,922	-0.10%
2024/03/13	15.9	39.09	18.9	39.08	39.08	-3	33,830	-0.01%
2024/03/12	4.1	38.70	26.6	38.79	38.99	-22.6	33,698	-0.07%
2024/03/11	53	38.45	35.1	38.51	38.43	17.9	33,783	0.05%
2024/03/08	19.8	38.60	152.3	38.56	38.45	-132.5	33,669	-0.39%	大賣/鉅額交易
2024/03/07	41.4	38.65	209.1	38.58	38.68	-167.7	33,152	-0.51%	大賣/鉅額交易
2024/03/06	54.2	38.58	15.7	38.26	38.53	38.5	32,892	0.12%
2024/03/05	69.3	37.97	9.2	38.10	38.16	60.1	32,576	0.18%
2024/03/04	9.5	38.08	75.7	38.05	38.00	-66.2	32,498	-0.20%
2024/03/01	0.2	37.75	13.9	37.73	37.74	-13.8	32,039	-0.04%
2024/02/29	12.4	37.53	31.2	37.59	37.70	-18.8	32,168	-0.06%
2024/02/27	14.8	37.55	24	37.49	37.51	-9.2	32,028	-0.03%
2024/02/26	5	37.61	11.7	37.62	37.68	-6.7	31,870	-0.02%
2024/02/23	64.1	37.84	42	37.84	37.59	22.1	31,783	0.07%
2024/02/22	6.2	37.55	51.6	37.61	37.65	-45.4	32,100	-0.14%
2024/02/21	18.1	37.33	40	37.32	37.29	-21.9	31,762	-0.07%
2024/02/20	9.1	37.35	81.3	37.33	37.39	-72.1	31,741	-0.23%
2024/02/19	7.3	37.08	10	37.08	37.14	-2.7	31,436	-0.01%
2024/02/16	4.1	37.13	30.2	37.09	37.07	-26.1	31,677	-0.08%
2024/02/15	15.7	36.77	31.8	36.84	36.86	-16.1	31,353	-0.05%
2024/02/05	10	36.35	10.3	36.44	36.45	-0.2	30,608	0.00%
2024/02/02	3	36.49	9.2	36.50	36.45	-6.2	30,525	-0.02%
2024/02/01	51.6	36.24	7	36.29	36.30	44.6	30,337	0.15%
2024/01/31	3	36.17	2	36.20	36.20	1	30,544	0.00%
2024/01/30	14	36.35	15.4	36.32	36.36	-1.4	30,496	0.00%
2024/01/29	7	36.15	16.4	36.24	36.28	-9.4	30,526	-0.03%
2024/01/26	13	36.13	6	36.12	36.07	7	30,394	0.02%
2024/01/25	1	36.30	4.3	36.33	36.29	-3.3	30,391	-0.01%
2024/01/24	5.2	36.30	3	36.29	36.23	2.2	30,277	0.01%
2024/01/23	9.1	36.17	10	36.22	36.20	-0.9	30,812	0.00%
2024/01/22	4.3	36.06	14.2	36.04	36.14	-9.9	30,686	-0.03%
2024/01/19	21.4	35.43	21	35.51	35.65	0.4	30,473	0.00%
2024/01/18	44.7	35.13	46	35.11	35.12	-1.3	31,058	0.00%
2024/01/17	211.5	35.39	15	35.42	35.19	196.5	30,727	0.64%	大買/鉅額交易
2024/01/16	114.7	36.24	1.6	36.32	36.37	113.1	29,046	0.39%	大買/鉅額交易
2024/01/15	83.2	36.48	3.8	36.43	36.42	79.4	27,642	0.29%
2024/01/12	19	36.28	12	36.32	36.33	7	27,656	0.03%
2024/01/11	57.7	36.37	2	36.28	36.39	55.7	28,953	0.19%
2024/01/10	35.9	36.25	5.4	36.23	36.24	30.5	31,275	0.10%
2024/01/09	26.9	36.56	72	36.51	36.49	-45.1	32,297	-0.14%
2024/01/08	21.9	36.62	6.3	36.67	36.57	15.6	32,979	0.05%
2024/01/05	34.9	36.61	10	36.65	36.55	24.9	33,330	0.07%
2024/01/04	42.2	36.64	7	36.60	36.59	35.2	33,253	0.11%
2024/01/03	102.6	36.72	25.9	36.78	36.68	76.7	33,531	0.23%	大買/
2024/01/02	44.2	37.15	2.2	37.19	37.17	42	32,601	0.13%
2023/12/29	19.1	37.36	12.3	37.36	37.40	6.8	32,410	0.02%
2023/12/28	17.3	37.44	53.3	37.38	37.33	-36	32,806	-0.11%
2023/12/27	15	37.37	42.9	37.32	37.42	-27.9	33,456	-0.08%
2023/12/26	2	36.92	54.7	36.90	37.00	-52.7	33,230	-0.16%
2023/12/25	1.7	36.60	28.2	36.63	36.65	-26.6	32,781	-0.08%
2023/12/22	17	36.33	0	0.00	36.37	17	32,487	0.05%
2023/12/21	8.6	36.27	25	36.25	36.33	-16.4	32,461	-0.05%
2023/12/20	2	36.30	12	36.50	36.57	-10	32,376	-0.03%
2023/12/19	10.8	36.02	66	36.05	36.10	-55.2	32,120	-0.17%
2023/12/18	14	36.35	31.6	36.36	36.38	-17.6	32,281	-0.05%
2023/12/15	7	36.47	21.2	36.56	36.36	-14.2	32,159	-0.04%
2023/12/14	7.1	36.46	247.4	36.47	36.55	-240.3	31,933	-0.75%	大賣/鉅額交易
2023/12/13	11.1	36.01	27.3	35.99	36.06	-16.1	31,472	-0.05%
2023/12/12	9.4	35.58	22.9	35.62	35.58	-13.5	30,915	-0.04%
2023/12/11	3.3	35.47	4	35.47	35.47	-0.7	30,849	0.00%
2023/12/08	2.7	35.42	13.2	35.46	35.42	-10.5	30,809	-0.03%
2023/12/07	6.1	35.31	7.3	35.29	35.25	-1.2	30,780	0.00%
2023/12/06	22.5	35.33	20	35.30	35.31	2.5	31,299	0.01%
2023/12/05	12.8	35.00	3.7	35.06	35.05	9.1	31,001	0.03%
2023/12/04	36.7	35.23	6.2	35.19	35.19	30.5	30,868	0.10%
2023/12/01	23.1	35.07	5.2	35.05	35.13	18	30,932	0.06%
2023/11/30	24.3	35.01	12.6	34.96	35.08	11.7	30,907	0.04%
2023/11/29	40.2	35.08	6	35.07	35.09	34.2	30,961	0.11%
2023/11/28	30.2	34.87	7	34.90	34.90	23.2	30,789	0.08%
2023/11/27	6.5	34.84	0.9	34.79	34.75	5.6	30,758	0.02%
2023/11/24	1	34.95	15.7	34.94	34.94	-14.7	30,597	-0.05%
2023/11/23	4.3	34.99	12	34.99	34.97	-7.8	30,643	-0.03%
2023/11/22	17.6	35.00	4.2	35.04	35.05	13.5	30,857	0.04%
2023/11/21	9.2	35.23	47.4	35.24	35.30	-38.1	31,044	-0.12%
2023/11/20	2.7	34.80	52.1	34.82	34.90	-49.4	31,152	-0.16%
2023/11/17	33.2	34.85	4.2	34.81	34.82	29	31,201	0.09%
2023/11/16	2.1	34.71	211.1	34.78	34.77	-209	31,282	-0.67%	大賣/鉅額交易
2023/11/15	34.2	34.99	23	34.94	34.83	11.2	31,235	0.04%
2023/11/14	5.2	34.69	5.3	34.67	34.68	-0.1	31,232	0.00%
2023/11/13	1.7	34.60	5	34.53	34.54	-3.3	31,300	-0.01%
2023/11/10	8.2	34.45	14.3	34.44	34.43	-6.1	31,543	-0.02%
2023/11/09	10	34.54	6	34.50	34.55	4	31,693	0.01%
2023/11/08	6.6	34.60	18.9	34.53	34.54	-12.3	32,047	-0.04%
2023/11/07	2	34.09	0	0.00	34.23	2	32,009	0.01%
2023/11/06	22.4	34.19	9	34.21	34.24	13.4	32,783	0.04%
2023/11/03	8.5	33.72	25.2	33.70	33.69	-16.7	32,772	-0.05%
2023/11/02	4	33.46	6.3	33.41	33.52	-2.3	33,164	-0.01%
2023/11/01	8.1	32.78	0	0.00	32.89	8.1	33,528	0.02%
2023/10/31	75.9	32.91	9	32.73	32.69	66.9	34,305	0.19%
2023/10/30	5.4	33.19	10.3	33.18	33.23	-4.9	35,099	-0.01%
2023/10/27	31.9	33.12	12.2	33.23	33.13	19.7	35,971	0.05%
2023/10/26	86	33.02	5	33.09	33.10	81	37,274	0.22%
2023/10/25	27.6	33.61	0.1	33.67	33.62	27.5	37,595	0.07%
2023/10/24	16.4	33.05	7	33.19	33.47	9.4	38,032	0.02%
2023/10/23	33.7	33.13	1	33.08	33.08	32.7	38,620	0.08%
2023/10/20	72.3	33.14	14	33.17	33.40	58.3	39,802	0.15%
2023/10/19	378.2	33.58	9	33.57	33.65	369.2	41,284	0.89%	大買/鉅額交易
2023/10/18	102.6	34.85	4	34.90	34.90	98.6	40,573	0.24%	大買/
2023/10/17	231.4	35.41	3	35.52	35.27	228.4	38,508	0.59%	大買/鉅額交易
2023/10/16	69.4	35.48	37.3	35.46	35.52	32.1	38,342	0.08%
2023/10/13	55.3	35.72	3	35.70	35.72	52.3	38,793	0.13%
2023/10/12	27.1	35.91	4.5	35.91	35.98	22.6	39,925	0.06%
2023/10/11	139.5	36.04	15.5	36.08	35.78	124	41,376	0.30%	大買/鉅額交易
2023/10/06	18.3	35.75	75.9	35.77	35.79	-57.6	42,535	-0.14%
2023/10/05	12	35.62	16.1	35.67	35.69	-4.1	43,168	-0.01%
2023/10/04	37.7	35.19	16	35.21	35.39	21.7	43,474	0.05%
2023/10/03	108.8	35.76	16.6	35.85	35.60	92.2	43,353	0.21%	大買/
2023/10/02	8.1	35.57	180	35.74	35.74	-172	43,325	-0.40%	大賣/鉅額交易
2023/09/28	1.1	35.21	28	35.11	35.06	-26.9	43,861	-0.06%
2023/09/27	5.2	34.68	25	34.68	34.87	-19.9	44,651	-0.04%
2023/09/26	11.1	34.88	0	0.00	34.76	11.1	45,761	0.02%
2023/09/25	1	35.07	7	35.04	35.08	-6	46,125	-0.01%
2023/09/22	5.1	34.62	26	34.68	34.89	-21	46,174	-0.05%
2023/09/21	199.7	34.53	0.3	34.73	34.70	199.4	46,266	0.43%	大買/鉅額交易
2023/09/20	4	35.08	4	35.22	35.05	0	45,945	0.00%
2023/09/19	20.9	35.22	3.1	35.15	35.14	17.9	46,493	0.04%
2023/09/18	23.2	35.31	7	35.34	35.31	16.2	46,664	0.03%
2023/09/15	3.1	35.55	146	35.54	35.58	-142.9	46,803	-0.31%	大賣/鉅額交易
2023/09/14	3.3	35.24	12	35.19	35.31	-8.8	46,953	-0.02%
2023/09/13	10.3	34.82	6.6	34.88	34.86	3.7	47,064	0.01%
2023/09/12	129.6	34.63	9	34.85	34.80	120.6	47,518	0.25%	大買/鉅額交易
2023/09/11	78.1	34.80	33	34.85	34.79	45.1	48,056	0.09%
2023/09/08	21	35.40	0.1	35.45	35.42	20.9	47,956	0.04%
2023/09/07	0.2	35.50	6.3	35.53	35.45	-6.1	48,886	-0.01%
2023/09/06	28	35.62	19.1	35.58	35.60	8.9	49,568	0.02%
2023/09/05	3.4	35.35	14.8	35.32	35.43	-11.4	49,852	-0.02%
2023/09/04	8.2	35.13	17	35.16	35.27	-8.8	50,141	-0.02%
2023/09/01	14.3	35.22	1.4	35.14	35.12	12.9	50,299	0.03%
2023/08/31	5.7	35.29	3	35.20	35.31	2.7	50,522	0.01%
2023/08/30	1	35.35	3	35.38	35.35	-2	50,824	0.00%
2023/08/29	6.3	35.01	16.3	35.03	35.16	-10	51,337	-0.02%
2023/08/28	0.1	35.00	17.6	35.14	35.06	-17.5	51,398	-0.03%
2023/08/25	26.3	35.28	19.5	35.27	35.14	6.8	51,319	0.01%
2023/08/24	5	35.97	52.5	36.04	35.76	-47.5	51,396	-0.09%
2023/08/23	3.3	35.36	40	35.39	35.43	-36.7	51,458	-0.07%
2023/08/22	3	35.15	5.2	35.18	35.11	-2.2	52,007	0.00%
2023/08/21	13.2	34.85	1	34.83	34.85	12.2	52,135	0.02%
2023/08/18	13.5	34.82	25	35.02	34.84	-11.5	52,121	-0.02%
2023/08/17	4	35.15	151.9	35.22	35.33	-147.9	51,806	-0.29%	大賣/鉅額交易
2023/08/16	5.8	34.87	17	34.85	35.14	-11.2	51,736	-0.02%
2023/08/15	0.1	34.81	25	34.92	34.85	-24.9	51,873	-0.05%
2023/08/14	36	34.26	12.4	34.47	34.28	23.7	52,221	0.05%
2023/08/11	26.8	34.66	0	0.00	34.56	26.8	52,016	0.05%
2023/08/10	206.7	34.58	47	34.73	34.43	159.7	52,010	0.31%	大買/鉅額交易
2023/08/09	4.5	35.42	63.4	35.36	35.35	-58.9	51,239	-0.12%
2023/08/08	8.1	35.59	123	35.70	35.59	-114.9	50,991	-0.23%	大賣/鉅額交易
2023/08/07	8.2	35.26	60.1	35.51	35.70	-51.8	50,577	-0.10%
2023/08/04	44.2	34.82	31.2	34.58	34.74	13	50,055	0.03%
2023/08/02	212.3	34.74	14.6	34.68	34.51	197.7	49,160	0.40%	大買/鉅額交易
2023/08/01	17.9	35.37	54.7	35.64	35.73	-36.8	47,781	-0.08%
2023/07/31	27.9	35.86	49.9	36.40	35.74	-22	46,827	-0.05%
2023/07/28	65.5	36.38	146.7	36.24	36.58	-81.2	45,368	-0.18%	大賣/
2023/07/27	5	36.13	37	36.26	36.10	-32	44,245	-0.07%
2023/07/26	112.1	36.01	47.1	36.09	36.02	65	43,693	0.15%	大買/
2023/07/25	47.8	36.46	67	36.39	36.05	-19.3	42,844	-0.04%
2023/07/24	1.6	35.63	379.9	35.81	35.99	-378.3	41,141	-0.92%	大賣/鉅額交易
2023/07/21	19.7	34.40	36	34.97	35.26	-16.3	39,128	-0.04%
2023/07/20	15	34.66	52	34.54	34.71	-37	38,945	-0.10%
2023/07/19	230.4	34.61	33	34.91	34.36	197.4	38,430	0.51%	大買/鉅額交易
2023/07/18	154	35.06	74.1	35.43	35.11	79.9	37,308	0.21%	大買/
2023/07/17	223.8	35.92	549.9	35.89	35.94	-326.1	35,892	-0.91%	大買/大賣/鉅額交易
2023/07/14	93.6	35.33	291.1	35.34	35.54	-197.5	33,984	-0.58%	大賣/鉅額交易
2023/07/13	152.8	35.07	124.2	35.17	34.82	28.6	32,411	0.09%	大買/大賣/
2023/07/12	110.8	34.20	79.5	34.26	34.30	31.3	30,636	0.10%	大買/
2023/07/11	23.5	33.60	29.6	33.76	33.80	-6.1	29,710	-0.02%
2023/07/10	17.3	33.21	15.3	33.20	33.18	1.9	29,355	0.01%
2023/07/07	36.3	33.13	16	33.10	33.08	20.3	28,963	0.07%
2023/07/06	28.6	33.47	46	33.34	33.34	-17.4	28,125	-0.06%
2023/07/05	69.9	33.73	7	33.78	33.71	62.9	27,144	0.23%
2023/07/04	191.4	33.71	39.5	33.88	33.91	151.9	26,313	0.58%	大買/鉅額交易
2023/07/03	2.8	33.15	34.5	33.23	33.24	-31.7	25,368	-0.12%
2023/06/30	0	0.00	3	32.63	32.67	-3	25,119	-0.01%
2023/06/29	5.1	32.65	12.2	32.58	32.53	-7.1	25,191	-0.03%
2023/06/28	2.5	32.35	5	32.31	32.30	-2.5	25,050	-0.01%
2023/06/27	25.7	32.36	35	32.37	32.18	-9.3	25,112	-0.04%
2023/06/26	19.2	32.62	54	32.60	32.77	-34.8	24,721	-0.14%
2023/06/21	10	32.78	27.1	32.70	32.83	-17.1	24,714	-0.07%
2023/06/20	18	32.51	6	32.60	32.48	12	24,470	0.05%
2023/06/19	5	32.71	22	32.71	32.73	-17	24,190	-0.07%
2023/06/16	3.1	32.85	55.6	32.82	32.78	-52.5	23,898	-0.22%
2023/06/15	12	32.65	53.8	32.65	32.69	-41.8	23,537	-0.18%
2023/06/14	35.6	32.28	41.2	32.30	32.32	-5.6	23,053	-0.02%
2023/06/13	43.7	32.06	51.6	32.09	32.20	-7.9	22,990	-0.03%
2023/06/12	21.3	31.86	48.4	31.76	31.78	-27	22,212	-0.12%
2023/06/09	10	31.71	27.6	31.69	31.78	-17.6	21,791	-0.08%
2023/06/08	39.4	31.34	18.7	31.39	31.24	20.7	21,944	0.09%
2023/06/07	2.8	31.32	21.9	31.45	31.46	-19.1	22,078	-0.09%
2023/06/06	4.3	31.09	12.9	31.13	31.15	-8.6	22,001	-0.04%
2023/06/05	6.2	31.05	38.5	30.98	31.10	-32.3	21,934	-0.15%
2023/06/02	12.6	31.06	49.3	30.96	30.93	-36.7	21,734	-0.17%
2023/06/01	39.1	30.40	4	30.45	30.47	35.1	21,375	0.16%
2023/05/31	15.2	30.48	2	30.52	30.49	13.2	21,387	0.06%
2023/05/30	13.9	30.57	31	30.55	30.52	-17.1	21,242	-0.08%
2023/05/29	27.7	30.63	39.1	30.65	30.65	-11.4	20,974	-0.05%
2023/05/26	35.4	30.06	62.5	30.12	30.13	-27.2	20,701	-0.13%
2023/05/25	3.5	29.75	169.1	29.76	29.78	-165.6	20,433	-0.81%	大賣/鉅額交易
2023/05/24	11	29.30	50	29.30	29.43	-39	20,364	-0.19%
2023/05/23	14	29.35	4.1	29.33	29.37	9.9	20,586	0.05%
2023/05/22	26.4	29.36	8.2	29.38	29.35	18.2	20,555	0.09%
2023/05/19	4.8	29.28	62.1	29.25	29.31	-57.3	20,426	-0.28%
2023/05/18	8.3	29.00	146.2	29.01	29.05	-137.9	20,315	-0.68%	大賣/鉅額交易
2023/05/17	36	28.70	27.9	28.72	28.76	8.1	19,833	0.04%
2023/05/16	7.8	28.52	22.5	28.64	28.65	-14.7	19,596	-0.08%
2023/05/15	17	28.38	1	28.37	28.42	16	19,581	0.08%
2023/05/12	7.1	28.22	1	28.46	28.45	6.1	19,709	0.03%
2023/05/11	33.4	28.42	0	0.00	28.40	33.4	19,730	0.17%
2023/05/10	7.3	28.54	13	28.54	28.54	-5.7	19,819	-0.03%
2023/05/09	15	28.62	11	28.62	28.64	4	19,838	0.02%
2023/05/08	5.6	28.63	31	28.64	28.67	-25.5	20,137	-0.13%
2023/05/05	10.1	28.46	20	28.46	28.47	-9.9	20,193	-0.05%
2023/05/04	13.2	28.39	0	0.00	28.45	13.2	20,512	0.06%
2023/05/03	8.1	28.35	15	28.39	28.42	-6.9	20,639	-0.03%
2023/05/02	2	28.40	10	28.38	28.44	-8	20,848	-0.04%
2023/04/28	17.9	28.18	0	0.00	28.23	17.9	21,218	0.08%
2023/04/27	15	28.02	3	28.03	28.02	12	21,247	0.06%
2023/04/26	104.4	27.68	0	0.00	27.84	104.4	21,374	0.49%	大買/鉅額交易
2023/04/25	92.4	27.90	8	27.99	27.80	84.4	21,169	0.40%
2023/04/24	45	28.25	0	0.00	28.27	45	20,386	0.22%
2023/04/21	41.3	28.26	0.2	28.26	28.19	41.1	20,417	0.20%
2023/04/20	56.3	28.46	0.1	28.51	28.43	56.2	20,440	0.27%
2023/04/19	10.7	28.60	6	28.66	28.55	4.7	20,772	0.02%
2023/04/18	338.5	28.71	88	28.65	28.67	250.5	20,861	1.20%	大買/鉅額交易
2023/04/17	2	28.80	80	28.78	28.80	-78	20,763	-0.38%
2023/04/14	5.2	28.70	2	28.74	28.74	3.2	20,701	0.02%
2023/04/13	13.6	28.73	0	0.00	28.71	13.6	20,739	0.07%
2023/04/12	6.1	28.76	41.1	28.79	28.85	-35	20,533	-0.17%
2023/04/11	29.1	28.69	1.1	28.68	28.70	28	20,618	0.14%
2023/04/10	3	28.46	34	28.48	28.50	-31	20,786	-0.15%
2023/04/07	5	28.48	1.7	28.45	28.43	3.3	20,709	0.02%
2023/04/06	12	28.44	0	0.00	28.47	12	20,739	0.06%
2023/03/31	42	28.43	20	28.42	28.43	22	20,527	0.11%
2023/03/30	3	28.22	2	28.25	28.29	1	20,270	0.00%
2023/03/29	2.6	28.08	15	28.13	28.15	-12.4	20,139	-0.06%
2023/03/28	8	28.17	2	28.10	28.06	6	20,445	0.03%
2023/03/27	7.2	28.27	7.3	28.29	28.31	-0.1	20,288	0.00%
2023/03/24	11	28.20	0.1	28.20	28.26	10.9	20,355	0.05%
2023/03/23	5	28.09	5	28.05	28.12	0	20,172	0.00%
2023/03/22	13	28.03	11.2	27.96	28.05	1.8	20,077	0.01%
2023/03/21	4.1	27.86	10	27.88	27.84	-5.9	19,992	-0.03%
2023/03/20	24	27.72	1	27.73	27.76	23	20,057	0.11%
2023/03/17	1	27.55	2	27.70	27.76	-1	19,971	-0.01%
2023/03/16	15.2	27.48	15	27.44	27.50	0.2	20,002	0.00%
2023/03/15	19.1	27.83	3	27.85	27.66	16.1	19,828	0.08%
2023/03/14	35.2	27.70	5	27.66	27.66	30.2	20,028	0.15%
2023/03/13	16.4	27.69	9	27.65	27.93	7.4	19,940	0.04%
2023/03/10	25.1	27.91	178	27.90	27.86	-152.9	19,434	-0.79%	大賣/鉅額交易
2023/03/09	10	28.26	2	28.30	28.24	8	19,250	0.04%
2023/03/08	7.1	28.24	11.4	28.27	28.37	-4.3	19,260	-0.02%
2023/03/07	8.1	28.32	6.5	28.33	28.38	1.6	19,170	0.01%
2023/03/06	9.5	28.18	13.7	28.26	28.25	-4.2	19,336	-0.02%
2023/03/03	10.4	27.98	1.1	27.97	27.95	9.3	19,265	0.05%
2023/03/02	18.6	27.76	0	0.00	27.78	18.6	19,261	0.10%
2023/03/01	8	27.61	9.1	27.70	27.72	-1.1	19,262	-0.01%
2023/02/24	36.2	27.79	15.4	27.84	27.67	20.8	19,252	0.11%
2023/02/23	12	27.69	24.2	27.68	27.74	-12.2	18,853	-0.06%
2023/02/22	13.1	27.31	1.2	27.38	27.40	11.9	18,630	0.06%
2023/02/21	4.6	27.51	6.6	27.49	27.53	-2	18,676	-0.01%
2023/02/20	3	27.40	31.1	27.35	27.41	-28.1	18,848	-0.15%
2023/02/17	13.8	27.21	6	27.23	27.24	7.8	19,228	0.04%
2023/02/16	22	27.21	32.1	27.23	27.33	-10.1	19,710	-0.05%
2023/02/15	16.6	27.07	9	27.11	27.05	7.6	19,842	0.04%
2023/02/14	3.2	27.10	31	27.11	27.13	-27.8	19,890	-0.14%
2023/02/13	4.2	26.89	6	26.92	26.97	-1.9	20,252	-0.01%
2023/02/10	29.1	27.00	34.7	27.04	27.02	-5.7	20,463	-0.03%
2023/02/09	1	27.12	6	27.13	27.15	-5	20,644	-0.02%
2023/02/08	18	27.11	30.4	27.11	27.15	-12.4	20,772	-0.06%
2023/02/07	6.5	26.92	0	0.00	26.94	6.5	20,779	0.03%
2023/02/06	32	26.89	2	26.90	26.92	30	20,807	0.14%
2023/02/03	4.4	26.97	4	27.01	27.00	0.4	20,631	0.00%
2023/02/02	66.3	26.86	29.7	26.90	26.99	36.6	20,588	0.18%
2023/02/01	35.5	26.65	16	26.68	26.67	19.5	20,715	0.09%
2023/01/31	43	26.57	4.1	26.61	26.54	38.9	20,789	0.19%
2023/01/30	60.5	26.48	80.7	26.47	26.53	-20.2	20,925	-0.10%
2023/01/17	5	26.04	18	26.03	26.06	-13	21,187	-0.06%
2023/01/16	14.2	26.05	21	26.03	26.02	-6.8	21,491	-0.03%
2023/01/13	14.2	26.00	2	26.11	25.98	12.2	21,901	0.06%
2023/01/12	16.9	26.02	32	25.97	25.99	-15.1	23,355	-0.06%
2023/01/11	11	26.09	21	26.10	26.07	-10	26,140	-0.04%
2023/01/10	4.1	26.00	273.3	26.01	26.06	-269.2	28,394	-0.95%	大賣/鉅額交易
2023/01/09	2.5	25.91	133.6	25.93	25.94	-131.1	30,395	-0.43%	大賣/鉅額交易
2023/01/06	5	25.55	8.1	25.66	25.66	-3.1	30,737	-0.01%
2023/01/05	2.4	25.49	0	0.00	25.46	2.4	31,646	0.01%
2023/01/04	8.4	25.47	0	25.50	25.45	8.4	32,661	0.03%
2023/01/03	20	25.26	1.1	25.34	25.49	19	34,171	0.06%
2022/12/30	13	25.44	2	25.47	25.40	11	35,174	0.03%
2022/12/29	40.3	25.22	23	25.15	25.29	17.3	36,105	0.05%
2022/12/28	32	25.39	0.2	25.41	25.38	31.9	37,580	0.08%
2022/12/27	0	25.68	2	25.64	25.63	-2	39,029	-0.01%
2022/12/26	45.3	25.55	0	0.00	25.58	45.3	39,495	0.11%
2022/12/23	7	25.58	4	25.60	25.60	3	40,046	0.01%
2022/12/22	0	0.00	20.8	25.56	25.67	-20.8	40,666	-0.05%
2022/12/21	57.1	25.35	1	25.33	25.34	56.1	41,902	0.13%
2022/12/20	22.5	25.37	21	25.64	25.30	1.5	42,413	0.00%
2022/12/19	1.3	25.78	6	25.72	25.73	-4.7	43,612	-0.01%
2022/12/16	22	25.48	20	25.70	25.70	2	43,959	0.00%
2022/12/15	2.2	25.69	25.1	25.69	25.70	-22.9	44,276	-0.05%
2022/12/14	2.3	25.66	1.4	25.67	25.68	0.8	44,807	0.00%
2022/12/13	2	25.52	6	25.52	25.53	-4	45,119	-0.01%
2022/12/12	8.1	25.45	0	0.00	25.50	8.1	45,266	0.02%
2022/12/09	4.2	25.46	0	25.53	25.51	4.2	45,466	0.01%
2022/12/08	13.1	25.26	20.6	25.28	25.29	-7.5	45,414	-0.02%
2022/12/07	47.6	25.43	11	25.41	25.44	36.6	45,356	0.08%
2022/12/06	26.4	25.68	0	0.00	25.61	26.4	45,095	0.06%
2022/12/05	15.5	25.84	13.7	25.86	25.87	1.8	44,791	0.00%
2022/12/02	14.1	25.75	0	0.00	25.73	14.1	44,678	0.03%
2022/12/01	23.5	25.90	3	25.94	25.82	20.5	44,927	0.05%
2022/11/30	9	25.60	13.1	25.62	25.65	-4.1	44,924	-0.01%
2022/11/29	4.5	25.26	8.1	25.45	25.47	-3.7	45,006	-0.01%
2022/11/28	5.3	25.31	16	25.38	25.32	-10.7	45,368	-0.02%
2022/11/25	30.3	25.59	8	25.54	25.52	22.3	45,495	0.05%
2022/11/24	3.2	25.46	0	0.00	25.54	3.2	45,526	0.01%
2022/11/23	9	25.25	0	0.00	25.30	9	45,616	0.02%
2022/11/22	43.4	25.12	20	25.13	25.10	23.4	46,286	0.05%
2022/11/21	9.6	25.33	6	25.25	25.22	3.6	46,210	0.01%
2022/11/18	10.3	25.48	20	25.43	25.43	-9.7	46,058	-0.02%
2022/11/17	13.3	25.41	8	25.41	25.58	5.3	46,115	0.01%
2022/11/16	15.6	25.54	20	25.54	25.53	-4.4	46,277	-0.01%
2022/11/15	11.4	25.42	45	25.39	25.55	-33.6	46,005	-0.07%
2022/11/14	24.1	25.28	12	25.33	25.42	12.1	45,523	0.03%
2022/11/11	34.1	25.06	21	25.08	25.00	13.1	44,997	0.03%
2022/11/10	55.3	24.51	2.3	24.52	24.53	53	44,523	0.12%
2022/11/09	63.1	24.52	3.4	24.55	24.61	59.7	44,514	0.13%
2022/11/08	15.6	24.26	38.1	24.31	24.23	-22.5	44,336	-0.05%
2022/11/07	38.2	23.93	11	23.93	24.06	27.2	43,972	0.06%
2022/11/04	15.6	23.47	10	23.49	23.64	5.6	43,722	0.01%
2022/11/03	36.4	23.43	2	23.47	23.58	34.4	43,744	0.08%
2022/11/02	29.2	23.64	1	23.60	23.67	28.2	43,687	0.06%
2022/11/01	73.7	23.55	1	23.50	23.55	72.7	43,778	0.17%
2022/10/31	19.2	23.47	3	23.52	23.48	16.2	43,858	0.04%
2022/10/28	59.4	23.36	0	0.00	23.31	59.4	44,013	0.14%
2022/10/27	14.4	23.55	32.2	23.52	23.58	-17.8	43,742	-0.04%
2022/10/26	7.3	23.35	0	0.00	23.41	7.3	43,975	0.02%
2022/10/25	53.9	23.46	84.5	23.48	23.40	-30.6	43,675	-0.07%
2022/10/24	18.1	23.78	64	23.89	23.69	-45.9	43,127	-0.11%
2022/10/21	89.4	23.69	6	23.73	23.58	83.4	42,952	0.19%
2022/10/20	169	23.55	18	23.44	23.65	151	42,434	0.36%	大買/鉅額交易
2022/10/19	278.7	23.95	57.5	23.96	23.95	221.2	41,038	0.54%	大買/鉅額交易
2022/10/18	130.7	25.82	52	25.83	25.84	78.7	38,264	0.21%	大買/
2022/10/17	113.6	25.57	8.2	25.57	25.77	105.5	36,062	0.29%	大買/鉅額交易
2022/10/14	53.3	25.88	14.2	25.95	25.91	39.1	33,875	0.12%
2022/10/13	156.3	25.73	0	0.00	25.53	156.3	33,319	0.47%	大買/鉅額交易
2022/10/12	126	25.72	1.1	25.69	25.82	124.9	32,298	0.39%	大買/鉅額交易
2022/10/11	174.9	25.84	4.1	25.89	25.85	170.8	31,414	0.54%	大買/鉅額交易
2022/10/07	51.9	26.33	12	26.29	26.28	39.9	30,057	0.13%
2022/10/06	42.5	26.54	2	26.50	26.57	40.5	29,048	0.14%
2022/10/05	70.8	26.60	10.4	26.63	26.62	60.4	28,495	0.21%
2022/10/04	114.2	26.19	9	26.22	26.27	105.2	27,349	0.38%	大買/鉅額交易
2022/10/03	53.7	25.61	0	0.00	25.67	53.7	25,742	0.21%
2022/09/30	40.5	25.61	8	25.65	25.78	32.5	25,645	0.13%
2022/09/29	49.3	25.93	0	0.00	25.81	49.3	25,407	0.19%
2022/09/28	68.8	25.96	0.1	25.89	25.83	68.8	25,726	0.27%
2022/09/27	46.2	26.27	5	26.26	26.33	41.2	24,823	0.17%
2022/09/26	94.4	26.40	1.3	26.37	26.33	93.1	24,841	0.37%
2022/09/23	51.3	27.13	2	27.02	27.06	49.3	24,343	0.20%
2022/09/22	48	27.12	12	27.15	27.17	36	24,787	0.15%
2022/09/21	46.3	27.69	0.5	27.62	27.64	45.8	24,382	0.19%
2022/09/20	55.5	28.01	0	0.00	27.98	55.5	24,002	0.23%
2022/09/19	8.4	28.12	5	28.26	28.06	3.4	23,870	0.01%
2022/09/16	26.1	28.29	0	0.00	28.28	26.1	23,904	0.11%
2022/09/15	2.3	28.50	4	28.44	28.59	-1.7	24,377	-0.01%
2022/09/14	30.4	28.29	2	28.30	28.35	28.4	25,063	0.11%
2022/09/13	12.1	28.66	4	28.71	28.71	8.1	25,067	0.03%
2022/09/12	0	0.00	8	28.55	28.56	-8	25,899	-0.03%
2022/09/08	2.4	27.86	1	27.85	28.25	1.4	26,541	0.01%
2022/09/07	36.6	27.86	1	27.99	27.90	35.6	27,361	0.13%
2022/09/06	7.2	28.08	0	0.00	28.08	7.2	27,108	0.03%
2022/09/05	16.5	28.03	4	28.15	28.18	12.5	27,077	0.05%
2022/09/02	20.5	28.22	0	0.00	28.10	20.5	27,375	0.07%
2022/09/01	21.4	28.39	1	28.38	28.44	20.4	26,958	0.08%
2022/08/31	12	28.59	1	28.69	28.79	11	26,588	0.04%
2022/08/30	14	28.56	1	28.65	28.67	13	26,330	0.05%
2022/08/29	42.8	28.45	0	0.00	28.45	42.8	26,109	0.16%
2022/08/26	13.1	29.12	2	29.13	29.10	11.1	25,430	0.04%
2022/08/25	8	28.95	2	28.95	28.94	6	25,285	0.02%
2022/08/24	18.2	28.86	3	28.92	28.80	15.2	25,177	0.06%
2022/08/23	30.7	29.00	0.1	28.98	28.93	30.6	24,848	0.12%
2022/08/22	5.9	29.20	5.2	29.20	29.25	0.7	24,388	0.00%
2022/08/19	11	29.35	2.3	29.36	29.42	8.7	24,110	0.04%
2022/08/18	1	29.20	0	0.00	29.29	1	24,128	0.00%
2022/08/17	4.5	29.22	41	29.25	29.28	-36.5	24,037	-0.15%
2022/08/16	8.7	29.18	1	29.19	29.24	7.7	24,041	0.03%
2022/08/15	20.3	29.20	1	29.25	29.22	19.3	23,880	0.08%
2022/08/12	93.3	29.25	0	0.00	29.30	93.3	23,637	0.39%
2022/08/11	13.1	29.11	5.1	29.12	29.12	8	23,814	0.03%
2022/08/10	7.2	28.83	0.9	28.88	28.81	6.3	23,742	0.03%
2022/08/09	5	28.82	0	0.00	29.07	5	23,654	0.02%
2022/08/08	36	28.73	1	28.79	28.87	35	23,892	0.15%
2022/08/05	6.1	28.75	3.1	28.71	28.87	3.1	23,904	0.01%
2022/08/04	22.7	28.31	31	28.40	28.43	-8.3	24,150	-0.03%
2022/08/03	10	28.39	12	28.30	28.44	-2	24,195	-0.01%
2022/08/02	18.4	28.35	18.2	28.32	28.45	0.3	24,176	0.00%
2022/08/01	31.5	28.59	11	28.68	28.76	20.5	24,031	0.09%
2022/07/29	13.7	28.49	4.6	28.45	28.55	9.1	24,047	0.04%
2022/07/28	6	28.26	4	28.32	28.18	2	23,873	0.01%
2022/07/27	3	27.98	0	0.00	28.25	3	23,648	0.01%
2022/07/26	1.2	28.09	2	28.09	28.12	-0.8	23,575	0.00%
2022/07/25	2.5	28.27	1	28.30	28.33	1.5	23,450	0.01%
2022/07/22	25.4	28.35	0	0.00	28.40	25.4	23,497	0.11%
2022/07/21	3	28.20	1.2	28.15	28.38	1.9	23,839	0.01%
2022/07/20	12.6	28.03	4	28.01	28.00	8.6	24,096	0.04%
2022/07/19	15.3	27.64	5.3	27.64	27.68	10	24,748	0.04%
2022/07/18	6	27.26	0	0.00	27.48	6	24,713	0.02%
2022/07/15	9.1	27.06	0	0.00	27.09	9.1	24,487	0.04%
2022/07/14	9.2	27.05	0	0.00	27.18	9.2	24,288	0.04%
2022/07/13	55.3	27.16	15	27.16	27.08	40.3	24,146	0.17%
2022/07/12	19.3	26.52	15	26.50	26.62	4.3	24,016	0.02%
2022/07/11	5	27.19	1	27.23	27.25	4	23,577	0.02%
2022/07/08	22	27.17	3.6	27.25	27.25	18.4	23,400	0.08%
2022/07/07	27	26.50	1	26.64	26.76	26	23,071	0.11%
2022/07/06	64.9	26.51	1	26.55	26.32	63.9	23,127	0.28%
2022/07/05	23.9	26.80	0	0.00	26.96	23.9	22,663	0.11%
2022/07/04	38.6	26.67	2.1	26.68	26.68	36.5	22,393	0.16%
2022/07/01	59.4	27.03	15.1	26.97	26.81	44.3	22,566	0.20%
2022/06/30	51.4	27.56	2	27.61	27.56	49.4	21,708	0.23%
2022/06/29	14.4	28.19	1	28.24	28.14	13.4	20,881	0.06%
2022/06/28	27.8	28.57	0	28.50	28.53	27.8	20,578	0.13%
2022/06/27	9	28.67	3	28.82	28.86	6	20,368	0.03%
2022/06/24	25.5	28.24	0	0.00	28.10	25.5	20,147	0.13%
2022/06/23	49.6	28.14	25	28.09	28.05	24.6	20,047	0.12%
2022/06/22	74	28.61	3	28.91	28.50	71	19,293	0.37%
2022/06/21	14	29.04	5	29.05	29.28	9	18,528	0.05%
2022/06/20	49.9	29.06	3	28.85	28.87	46.9	18,308	0.26%
2022/06/17	69.3	29.53	20	29.50	29.62	49.3	17,392	0.28%
2022/06/16	49.2	30.15	4	30.19	29.94	45.2	16,622	0.27%
2022/06/15	10	30.39	0	0.00	30.39	10	15,696	0.06%
2022/06/14	22.2	30.26	1	30.22	30.48	21.2	15,602	0.14%
2022/06/13	49.7	30.45	2	30.41	30.51	47.7	15,482	0.31%
2022/06/10	9.4	31.03	0	0.00	31.08	9.4	14,994	0.06%
2022/06/09	14	31.32	0	0.00	31.30	14	15,011	0.09%
2022/06/08	5	31.56	1.3	31.58	31.60	3.7	14,992	0.02%
2022/06/07	2.4	31.42	0	0.00	31.44	2.4	15,163	0.02%
2022/06/06	0	31.35	8.9	31.39	31.48	-8.9	15,209	-0.06%
2022/06/02	5.2	31.40	10	31.40	31.40	-4.8	15,616	-0.03%
2022/06/01	7	31.54	0	0.00	31.52	7	16,204	0.04%
2022/05/31	17.2	31.32	0	0.00	31.40	17.2	16,408	0.10%
2022/05/30	5	31.38	2	31.40	31.43	3	16,672	0.02%
2022/05/27	4.1	31.09	0	0.00	31.08	4.1	16,766	0.02%
2022/05/26	11.3	30.91	6	30.93	30.80	5.3	17,092	0.03%
2022/05/25	1	30.88	0	0.00	30.88	1	17,125	0.01%
2022/05/24	14.5	30.82	0.4	30.80	30.70	14.1	17,438	0.08%
2022/05/23	3	30.85	0	0.00	30.86	3	17,461	0.02%
2022/05/20	10	30.78	1	30.82	30.72	9	17,709	0.05%
2022/05/19	8.1	30.51	0	0.00	30.68	8.1	18,026	0.05%
2022/05/18	17.4	30.90	6	30.91	31.01	11.4	17,868	0.06%
2022/05/17	32.1	30.74	0	0.00	30.69	32.1	17,836	0.18%
2022/05/16	9.5	30.64	1	30.65	30.72	8.5	17,947	0.05%
2022/05/13	7.6	30.72	1	30.70	30.80	6.6	17,622	0.04%
2022/05/12	52.1	30.82	8	30.76	30.63	44.1	17,584	0.25%
2022/05/11	37	31.21	18	31.22	31.17	19	17,093	0.11%
2022/05/10	18.2	31.25	18.2	31.39	31.65	0	16,798	0.00%
2022/05/09	25.7	31.72	5	31.70	31.57	20.7	16,792	0.12%
2022/05/06	1.4	32.09	5.5	32.09	32.25	-4.1	16,679	-0.02%
2022/05/05	6	32.55	4	32.45	32.54	2	16,763	0.01%
2022/05/04	60.2	32.23	0	0.00	32.31	60.2	16,949	0.36%
2022/05/03	6	31.94	0	0.00	32.09	6	17,554	0.03%
2022/04/29	6.5	31.93	1	31.95	32.01	5.5	17,967	0.03%
2022/04/28	12.8	31.56	2	31.60	31.72	10.8	18,539	0.06%
2022/04/27	59.5	31.32	7	31.38	31.48	52.5	18,489	0.28%
2022/04/26	16.4	31.98	0	32.01	31.93	16.3	18,167	0.09%
2022/04/25	132.2	32.04	16.6	32.03	32.03	115.6	18,243	0.63%	大買/鉅額交易
2022/04/22	52.9	32.65	0	0.00	32.78	52.9	17,463	0.30%
2022/04/21	113	32.94	0	0.00	32.90	113	17,770	0.64%	大買/鉅額交易
2022/04/20	14.3	32.80	2	32.84	32.83	12.3	17,859	0.07%
2022/04/19	10.4	32.86	1.8	32.88	32.85	8.6	18,080	0.05%
2022/04/18	22.5	32.68	10	32.60	32.68	12.5	18,217	0.07%
2022/04/15	5.1	32.85	5	32.85	32.90	0.1	18,004	0.00%
2022/04/14	5	33.06	0	0.00	33.07	5	18,223	0.03%
2022/04/13	19	32.96	1	32.91	33.11	18	18,347	0.10%
2022/04/12	244.3	32.68	1.3	32.63	32.69	243	18,315	1.33%	大買/鉅額交易
2022/04/11	38.6	32.83	0	0.00	32.81	38.6	17,884	0.22%
2022/04/08	14.5	33.06	4	33.14	33.17	10.5	17,526	0.06%
2022/04/07	49.9	33.08	14	33.23	32.90	35.9	17,428	0.21%
2022/04/06	12.6	33.40	3.7	33.33	33.47	8.9	16,712	0.05%
2022/04/01	3.1	33.42	0	0.00	33.55	3.1	16,657	0.02%
2022/03/31	4	33.65	6	33.65	33.63	-2	16,656	-0.01%
2022/03/30	7.2	33.61	4	33.60	33.70	3.2	16,713	0.02%
2022/03/29	16.7	33.78	4.3	33.66	33.64	12.4	16,641	0.07%
2022/03/28	4	33.47	3	33.49	33.78	1	16,634	0.01%
2022/03/25	6.6	33.82	0	0.00	33.81	6.6	16,484	0.04%
2022/03/23	5	33.98	2	33.99	33.96	3	16,953	0.02%
2022/03/22	2	33.88	0	0.00	33.87	2	17,380	0.01%
2022/03/21	2.4	33.95	12	34.00	33.95	-9.6	17,417	-0.06%
2022/03/18	5	33.83	0	0.00	33.90	5	17,685	0.03%
2022/03/17	13	33.91	3	33.95	34.01	10	17,731	0.06%
2022/03/16	6.3	33.75	9	33.67	33.71	-2.7	17,821	-0.02%
2022/03/15	5.3	33.85	0.1	33.85	33.78	5.2	17,846	0.03%
2022/03/14	4.1	34.08	15.1	34.06	34.13	-11	18,020	-0.06%
2022/03/11	2.1	33.92	17.1	33.89	33.90	-15	18,151	-0.08%
2022/03/10	0.1	33.86	15.3	33.86	33.89	-15.3	18,239	-0.08%
2022/03/09	12.7	33.25	8.2	33.30	33.36	4.5	18,168	0.02%
2022/03/08	44.9	33.00	24	33.16	33.00	20.9	18,129	0.12%
2022/03/07	55.4	33.44	11	33.49	33.45	44.4	17,675	0.25%
2022/03/04	13.7	34.03	13.1	34.17	34.04	0.6	17,185	0.00%
2022/03/03	15.2	34.18	15	34.20	34.22	0.2	17,340	0.00%
2022/03/02	2	33.82	10	33.92	33.97	-8	17,356	-0.05%
2022/03/01	1.2	33.84	6.5	33.81	33.88	-5.3	17,209	-0.03%
2022/02/25	4.5	33.27	2.6	33.29	33.33	1.9	16,965	0.01%
2022/02/24	39.2	33.25	41.8	33.29	33.19	-2.6	17,005	-0.02%
2022/02/23	6	33.65	19	33.66	33.75	-13	16,824	-0.08%
2022/02/22	14	33.38	6	33.39	33.49	8	16,978	0.05%
2022/02/21	3.5	33.59	46.3	33.67	33.80	-42.8	17,361	-0.25%
2022/02/18	2	33.30	3.2	33.37	33.50	-1.2	17,247	-0.01%
2022/02/17	1.6	33.35	16	33.35	33.34	-14.5	17,551	-0.08%
2022/02/16	7	33.19	6	33.38	33.27	1	17,830	0.01%
2022/02/15	3.2	33.17	0	0.00	33.10	3.2	17,811	0.02%
2022/02/14	20.1	33.11	7	33.15	33.13	13.1	18,019	0.07%
2022/02/11	6.6	33.44	0	0.00	33.43	6.6	18,330	0.04%
2022/02/10	0.2	33.46	2	33.46	33.49	-1.8	18,757	-0.01%
2022/02/09	15.7	33.45	8.6	33.42	33.50	7.1	19,206	0.04%
2022/02/08	7.3	33.23	5	33.19	33.30	2.3	19,190	0.01%
2022/02/07	20.3	32.62	6	32.86	33.00	14.3	19,118	0.08%
2022/01/26	27.1	32.42	5.1	32.38	32.40	22	19,021	0.12%
2022/01/25	42.9	32.35	20	32.30	32.34	22.9	19,107	0.12%
2022/01/24	17.6	32.52	8.6	32.56	32.72	9	18,760	0.05%
2022/01/21	52.7	32.91	39	32.90	32.84	13.7	18,519	0.07%
2022/01/20	5	33.32	9	33.25	33.36	-4	18,158	-0.02%
2022/01/19	3.1	33.32	0	0.00	33.21	3.1	18,354	0.02%
2022/01/18	1.4	33.29	15.2	33.47	33.45	-13.7	18,641	-0.07%
2022/01/17	3.4	33.20	43	33.15	33.22	-39.6	18,981	-0.21%
2022/01/14	32.4	33.00	0	0.00	33.15	32.4	21,215	0.15%
2022/01/13	7	33.17	6	33.19	33.20	1	22,404	0.00%
2022/01/12	34.1	33.16	0	0.00	33.10	34.1	23,373	0.15%
2022/01/11	30.1	33.23	1	33.22	33.20	29.1	23,638	0.12%
2022/01/10	18	33.18	7	33.28	33.27	11	24,258	0.05%
2022/01/07	45	33.20	2	33.33	33.17	43	24,516	0.18%
2022/01/06	15	33.39	13.4	33.39	33.41	1.6	24,667	0.01%
2022/01/05	8	33.41	9	33.43	33.45	-1	25,175	0.00%
2022/01/04	16.4	33.41	2	33.42	33.41	14.4	26,009	0.06%
2022/01/03	21.2	33.48	7	33.64	33.42	14.2	26,439	0.05%
2021/12/30	0.2	33.60	5.2	33.58	33.58	-5	27,336	-0.02%
2021/12/29	0	33.57	48.1	33.58	33.61	-48	27,867	-0.17%
2021/12/28	6.6	33.54	5.7	33.53	33.56	0.8	28,292	0.00%
2021/12/27	7.1	33.36	6	33.37	33.38	1.1	28,983	0.00%
2021/12/24	3.5	33.36	4.5	33.38	33.29	-1	30,113	0.00%
2021/12/23	3.5	33.37	1	33.35	33.34	2.5	30,324	0.01%
2021/12/22	4	33.29	6.3	33.32	33.30	-2.3	30,997	-0.01%
2021/12/21	8.2	33.28	30	33.33	33.36	-21.8	31,128	-0.07%
2021/12/20	1.9	33.38	15.3	33.37	33.41	-13.3	31,224	-0.04%
2021/12/17	0	0.00	37.8	33.43	33.43	-37.8	31,075	-0.12%
2021/12/16	19	33.42	26.5	33.40	33.45	-7.5	30,909	-0.02%
2021/12/15	2	32.93	3.1	32.90	33.04	-1.1	31,068	0.00%
2021/12/14	16.4	33.01	0	0.00	32.95	16.4	31,054	0.05%
2021/12/13	9	33.38	28.2	33.40	33.33	-19.2	30,895	-0.06%
2021/12/10	3	33.28	59.2	33.28	33.30	-56.2	30,862	-0.18%
2021/12/09	2.2	33.30	22.2	33.35	33.32	-20.1	30,754	-0.07%
2021/12/08	4.5	33.18	22.8	33.24	33.18	-18.3	30,597	-0.06%
2021/12/07	16	32.93	12.4	32.95	33.03	3.6	30,311	0.01%
2021/12/06	14.4	32.77	12.7	32.75	32.86	1.7	30,069	0.01%
2021/12/03	9.2	32.66	0.1	32.70	32.65	9.1	30,302	0.03%
2021/12/02	8.1	32.46	10.2	32.50	32.47	-2.1	30,250	-0.01%
2021/12/01	8	32.34	0	0.00	32.50	8	30,420	0.03%
2021/11/30	5	32.40	0	0.00	32.30	5	30,392	0.02%
2021/11/29	31.4	32.13	2	31.97	32.22	29.4	30,384	0.10%
2021/11/26	15.8	32.45	0	0.00	32.35	15.8	30,133	0.05%
2021/11/25	9	32.65	2	32.67	32.65	7	29,905	0.02%
2021/11/24	10	32.61	8.2	32.55	32.61	1.8	29,925	0.01%
2021/11/23	16	32.66	10	32.64	32.63	6	29,885	0.02%
2021/11/22	26	32.93	24.1	32.97	32.93	1.9	29,903	0.01%
2021/11/19	14	33.00	18	33.10	32.93	-4	29,833	-0.01%
2021/11/18	48	32.96	6	32.99	32.98	42	29,820	0.14%
2021/11/17	18	32.63	15	32.67	32.71	3	29,329	0.01%
2021/11/16	46.2	32.48	3.3	32.47	32.59	42.9	29,410	0.15%
2021/11/15	9.1	32.41	17	32.46	32.43	-7.9	29,642	-0.03%
2021/11/12	12.1	32.13	1	32.10	32.20	11.1	29,635	0.04%
2021/11/11	23	32.19	76	32.35	32.15	-53	29,814	-0.18%
2021/11/10	5	32.36	109	32.36	32.34	-104	30,295	-0.34%	大賣/鉅額交易
2021/11/09	54.3	32.38	18.5	32.40	32.35	35.8	30,107	0.12%
2021/11/08	14	32.19	113.4	32.34	32.39	-99.4	29,738	-0.33%	大賣/
2021/11/05	22.1	31.83	50	31.79	31.95	-28	29,680	-0.09%
2021/11/04	8.1	31.93	26.1	31.91	31.86	-18	29,884	-0.06%
2021/11/03	53	31.74	35	31.66	31.77	18	29,845	0.06%
2021/11/02	75.3	31.56	18	31.70	31.53	57.3	29,764	0.19%
2021/11/01	77	31.55	8	31.54	31.56	69	29,464	0.23%
2021/10/29	8.2	31.36	8.1	31.31	31.45	0.1	29,203	0.00%
2021/10/28	17.3	31.33	44.2	31.35	31.39	-27	29,000	-0.09%
2021/10/27	12.3	31.10	9	31.09	31.15	3.3	28,924	0.01%
2021/10/26	35.5	31.02	6.6	30.96	31.05	28.9	28,992	0.10%
2021/10/25	111.6	30.77	78	30.72	30.86	33.6	28,743	0.12%	大買/
2021/10/22	235.5	30.68	3	30.68	30.84	232.5	28,569	0.81%	大買/鉅額交易
2021/10/21	91.4	32.34	91.6	32.41	32.40	-0.1	26,495	0.00%
2021/10/20	94.4	32.40	428.8	32.37	32.37	-334.4	25,033	-1.34%	大賣/鉅額交易
2021/10/19	78.6	32.37	32.1	32.39	32.40	46.5	23,996	0.19%
2021/10/18	54	32.32	12.8	32.37	32.36	41.2	23,655	0.17%
2021/10/15	12	32.29	0.5	32.35	32.31	11.5	23,612	0.05%
2021/10/14	27.4	32.10	8	32.08	32.18	19.4	23,569	0.08%
2021/10/13	56	32.24	10.1	32.44	32.17	45.8	23,078	0.20%
2021/10/12	53	32.28	4	32.29	32.24	49	22,532	0.22%
2021/10/08	109.1	32.60	10	32.60	32.59	99.1	21,746	0.46%	大買/
2021/10/07	85.5	32.58	1.4	32.48	32.57	84.1	21,631	0.39%
2021/10/06	30.9	31.86	0.2	31.86	31.88	30.7	20,959	0.15%
2021/10/05	48.8	31.68	2	31.42	31.96	46.8	20,585	0.23%
2021/10/04	117.3	31.97	5	31.90	31.84	112.3	20,219	0.56%	大買/鉅額交易
2021/10/01	251.8	32.27	7	32.28	32.26	244.8	19,474	1.26%	大買/鉅額交易
2021/09/30	8.8	32.68	0.5	32.67	32.77	8.3	18,345	0.05%
2021/09/29	101.3	32.63	1	32.69	32.70	100.3	18,174	0.55%	大買/
2021/09/28	27	33.05	1	33.06	33.08	26	17,606	0.15%
2021/09/27	18	33.28	0	0.00	33.30	18	17,512	0.10%
2021/09/24	3	33.34	44	33.26	33.30	-41	17,887	-0.23%
2021/09/23	19.6	33.10	1	33.12	33.08	18.5	17,863	0.10%
2021/09/22	40.3	32.82	0	0.00	32.90	40.3	17,894	0.23%
2021/09/17	1	33.26	0	0.00	33.42	1	17,382	0.01%
2021/09/16	8	33.28	0	0.00	33.28	8	17,370	0.05%
2021/09/15	1	33.30	1	33.31	33.33	0	17,219	0.00%
2021/09/14	4.4	33.40	2	33.34	33.36	2.4	17,241	0.01%
2021/09/13	10	33.48	4	33.36	33.41	6	17,264	0.03%
2021/09/10	1	33.00	2	33.15	33.22	-1	17,282	-0.01%
2021/09/09	4	32.76	3	32.95	32.94	1	17,241	0.01%
2021/09/08	37.6	32.91	0	0.00	32.80	37.6	17,202	0.22%
2021/09/07	6.1	33.06	0	0.00	33.16	6.1	16,852	0.04%
2021/09/06	9.6	33.16	12	33.12	33.07	-2.4	16,790	-0.01%
2021/09/03	6.1	33.21	1.8	33.26	33.24	4.3	16,600	0.03%
2021/09/02	10.3	33.23	2	33.16	33.16	8.3	16,607	0.05%
2021/09/01	3.3	33.32	4	33.36	33.39	-0.8	16,552	0.00%
2021/08/31	7.2	33.11	2	33.18	33.38	5.2	16,476	0.03%
2021/08/30	8	33.21	7.8	33.23	33.29	0.2	16,532	0.00%
2021/08/27	9	32.97	3.7	33.07	33.11	5.3	16,504	0.03%
2021/08/26	11.4	32.88	0	0.00	32.99	11.4	16,452	0.07%
2021/08/25	11	32.91	0	0.00	33.00	11	16,281	0.07%
2021/08/24	27.1	32.78	5	32.88	32.80	22.1	16,383	0.13%
2021/08/23	33	32.77	12	32.76	32.88	21	16,186	0.13%
2021/08/20	44.9	32.18	0	0.00	32.26	44.9	16,057	0.28%
2021/08/19	69.4	32.47	5	32.39	32.32	64.4	15,784	0.41%
2021/08/18	23.3	32.42	4.1	32.77	33.07	19.2	15,181	0.13%
2021/08/17	65.4	32.67	1	32.95	32.53	64.4	14,907	0.43%
2021/08/16	66.9	32.89	4	32.86	32.86	62.9	14,707	0.43%
2021/08/13	22.6	33.29	0.1	33.41	33.27	22.5	14,056	0.16%
2021/08/12	17.8	33.41	0.6	33.47	33.51	17.1	13,851	0.12%
2021/08/11	59.3	33.45	3	33.53	33.49	56.3	13,905	0.40%
2021/08/10	39.3	33.84	10	33.95	33.79	29.3	13,704	0.21%
2021/08/09	14.1	33.98	0	0.00	34.10	14.1	14,439	0.10%
2021/08/06	4	34.10	0	0.00	34.25	4	14,660	0.03%
2021/08/05	10	34.18	0	0.00	34.20	10	15,367	0.07%
2021/08/04	2	34.18	0	0.00	34.35	2	16,712	0.01%
2021/08/03	0	34.10	10	34.14	34.15	-10	17,432	-0.06%
2021/08/02	28.9	33.75	4	33.71	34.00	24.9	17,428	0.14%
2021/07/30	4	34.01	2	34.13	33.90	2	17,250	0.01%
2021/07/29	3.1	34.12	2.1	34.13	34.10	1	17,094	0.01%
2021/07/28	83.5	33.54	0	0.00	33.89	83.5	17,359	0.48%
2021/07/27	12.5	34.08	1	34.39	34.07	11.5	17,372	0.07%
2021/07/26	3.3	34.57	14	34.65	34.50	-10.7	17,260	-0.06%
2021/07/23	2.5	34.41	0	0.00	34.47	2.5	17,212	0.01%
2021/07/22	31.2	34.14	1	34.27	34.21	30.2	17,183	0.18%
2021/07/21	155.4	34.18	50	34.39	34.13	105.4	16,996	0.62%	大買/鉅額交易
2021/07/20	34.5	34.66	3	34.62	34.56	31.5	16,353	0.19%
2021/07/19	5.1	35.06	1	35.03	35.14	4.1	16,195	0.03%
2021/07/16	21.4	34.90	17	35.09	35.12	4.4	16,301	0.03%
2021/07/15	5.8	34.70	1	34.86	34.98	4.8	16,244	0.03%
2021/07/14	47.2	34.54	1.8	34.56	34.48	45.4	16,238	0.28%
2021/07/13	23.7	35.00	0	0.00	34.85	23.7	16,009	0.15%
2021/07/12	21.3	35.20	0	0.00	35.27	21.3	15,934	0.13%
2021/07/09	15.7	35.46	0	0.00	35.44	15.7	15,733	0.10%
2021/07/08	0.3	35.73	13	35.60	35.80	-12.7	15,796	-0.08%
2021/07/07	3.4	35.62	3	35.62	35.61	0.4	15,802	0.00%
2021/07/06	3.9	35.97	13.5	35.93	35.91	-9.6	15,704	-0.06%
2021/07/05	14.5	35.47	22.5	35.56	35.69	-8	15,631	-0.05%
2021/07/02	0	0.00	0.1	35.16	35.20	-0.1	15,550	0.00%
2021/07/01	5.3	34.93	1.4	34.98	35.00	3.9	15,473	0.03%
2021/06/30	7.7	34.94	0	0.00	35.00	7.7	15,037	0.05%
2021/06/29	120.8	34.72	2	34.69	34.80	118.8	15,029	0.79%	大買/鉅額交易
2021/06/28	5	35.08	5	35.04	35.10	0	15,068	0.00%
2021/06/25	2.1	34.79	4.1	34.83	34.74	-2	15,000	-0.01%
2021/06/24	1.3	34.53	0	0.00	34.66	1.3	15,045	0.01%
2021/06/23	9.2	34.45	2	34.39	34.45	7.2	15,186	0.05%
2021/06/22	3.5	34.50	0.1	34.70	34.43	3.4	15,168	0.02%
2021/06/21	57.9	34.71	3	34.53	34.55	54.9	15,124	0.36%
2021/06/18	21.1	34.91	7	34.93	34.91	14.1	15,026	0.09%
2021/06/17	23	34.74	0	0.00	34.90	23	15,116	0.15%
2021/06/16	2	34.71	2.8	34.73	34.78	-0.8	15,232	0.00%
2021/06/15	8	34.58	1.1	34.62	34.65	6.9	15,274	0.05%
2021/06/11	5.3	34.60	1.2	34.61	34.55	4.1	15,354	0.03%
2021/06/10	2.1	34.43	2.1	34.50	34.60	0	15,462	0.00%
2021/06/09	11.1	34.44	0	0.00	34.45	11.1	15,529	0.07%
2021/06/08	2	34.63	7	34.61	34.65	-5	15,624	-0.03%
2021/06/07	31	34.48	3	34.47	34.72	28	15,739	0.18%
2021/06/04	3.3	34.78	1.1	34.80	34.77	2.2	15,681	0.01%
2021/06/03	1	34.95	0	0.00	34.95	1	15,696	0.01%
2021/06/02	3.2	35.02	7.3	34.96	34.96	-4.1	15,809	-0.03%
2021/06/01	1	34.80	0	0.00	35.06	1	15,858	0.01%
2021/05/31	14	34.72	0.1	34.58	34.75	13.9	15,721	0.09%
2021/05/28	0.5	34.49	3.4	34.47	34.55	-2.9	15,754	-0.02%
2021/05/27	3.1	34.10	1	33.99	34.28	2.1	15,767	0.01%
2021/05/26	6	34.35	1.1	34.42	34.32	4.9	15,811	0.03%
2021/05/25	1.1	34.25	36.1	34.26	34.34	-35	15,861	-0.22%
2021/05/24	33.1	33.84	0	0.00	34.05	33.1	15,943	0.21%
2021/05/21	70	33.93	16	34.20	34.00	54	15,870	0.34%
2021/05/20	40.1	33.83	82.2	33.80	33.86	-42.1	15,950	-0.26%
2021/05/19	32.1	33.99	5.1	34.10	34.10	27	15,867	0.17%
2021/05/18	10	33.45	25.1	33.66	34.01	-15.1	15,921	-0.09%
2021/05/17	157.4	32.86	40.1	32.58	32.75	117.4	15,879	0.74%	大買/鉅額交易
2021/05/14	41.3	33.69	1.6	33.68	33.65	39.7	14,792	0.27%
2021/05/13	60.3	33.27	41	33.31	33.40	19.3	14,460	0.13%
2021/05/12	58.7	33.45	342.8	33.86	33.50	-284	13,679	-2.08%	大賣/鉅額交易
2021/05/11	47.2	34.91	13.7	35.15	34.70	33.5	12,332	0.27%
2021/05/10	4.1	35.87	6.3	35.85	35.88	-2.2	11,676	-0.02%
2021/05/07	0	35.53	3.4	35.66	35.72	-3.4	11,778	-0.03%
2021/05/06	14.2	35.16	3.1	35.38	35.30	11.1	11,877	0.09%
2021/05/05	3.1	35.53	11.3	35.38	35.35	-8.2	11,916	-0.07%
2021/05/04	25.5	35.10	10.1	35.25	35.30	15.5	11,516	0.13%
2021/05/03	14.1	36.12	3.2	35.99	35.91	10.9	11,089	0.10%
2021/04/29	6	35.96	3.1	36.12	36.12	2.9	11,039	0.03%
2021/04/28	5	35.90	0.1	35.93	35.98	4.9	11,127	0.04%
2021/04/27	2.3	35.97	3.6	35.98	35.98	-1.3	11,379	-0.01%
2021/04/26	3	35.77	15.7	35.81	35.99	-12.7	11,527	-0.11%
2021/04/23	23.1	35.20	17.2	35.22	35.30	5.8	11,671	0.05%
2021/04/22	9.2	35.65	4.1	35.48	35.40	5.1	11,800	0.04%
2021/04/21	6	35.38	1.2	35.47	35.53	4.8	12,099	0.04%
2021/04/20	1.1	35.38	5.1	35.28	35.33	-4	12,400	-0.03%
2021/04/19	2.2	35.18	6.1	35.08	35.20	-3.9	12,466	-0.03%
2021/04/16	5	34.82	4.2	34.90	34.94	0.8	12,623	0.01%
2021/04/15	4	34.42	21.2	34.49	34.50	-17.2	12,665	-0.14%
2021/04/14	9.6	34.15	3.4	34.20	34.35	6.2	13,099	0.05%
2021/04/13	6	34.61	4	34.68	34.47	2	13,191	0.02%
2021/04/12	13	34.68	0	0.00	34.69	13	13,479	0.10%
2021/04/09	9	34.69	0	0.00	34.70	9	13,634	0.07%
2021/04/08	3	34.72	18.1	34.73	34.75	-15.1	13,861	-0.11%
2021/04/07	13	34.74	2.5	34.72	34.71	10.5	13,924	0.08%
2021/04/06	0	34.89	4.6	34.78	34.74	-4.6	13,991	-0.03%
2021/04/01	0.2	34.74	10.2	34.63	34.61	-10	14,051	-0.07%
2021/03/31	4.4	34.70	2.1	34.70	34.63	2.3	14,126	0.02%
2021/03/30	1	34.41	10.2	34.40	34.60	-9.2	13,963	-0.07%
2021/03/29	3.3	34.29	7.1	34.16	34.34	-3.8	14,041	-0.03%
2021/03/26	1	33.75	1.3	33.77	33.80	-0.3	14,091	0.00%
2021/03/25	6	33.53	3.3	33.51	33.66	2.7	14,089	0.02%
2021/03/24	11	33.64	11.3	33.63	33.65	-0.3	14,064	0.00%
2021/03/23	18	33.61	1.1	33.63	33.66	16.9	14,047	0.12%
2021/03/22	9.4	33.61	10	33.64	33.60	-0.6	14,115	0.00%
2021/03/19	13.2	33.49	16.2	33.50	33.60	-3	14,304	-0.02%
2021/03/18	8	33.32	39.2	33.45	33.53	-31.2	14,273	-0.22%
2021/03/17	29	32.98	3	33.00	32.95	26	14,394	0.18%
2021/03/16	1	32.95	8.2	32.99	32.99	-7.1	14,595	-0.05%
2021/03/15	2.3	32.68	32.3	32.69	32.74	-30	14,896	-0.20%
2021/03/12	23	32.37	4.1	32.41	32.43	18.9	15,119	0.13%
2021/03/11	1	32.20	41.2	32.27	32.33	-40.2	15,393	-0.26%
2021/03/10	3	32.11	26.4	32.15	32.10	-23.4	15,574	-0.15%
2021/03/09	2.6	31.88	33	31.99	32.00	-30.4	15,641	-0.19%
2021/03/08	13	31.90	33	31.97	32.00	-20	15,766	-0.13%
2021/03/05	15.5	31.69	2	31.73	31.80	13.5	15,693	0.09%
2021/03/04	22	31.82	5	31.81	31.80	17	15,709	0.11%
2021/03/03	15	31.81	0.6	31.85	31.93	14.4	15,785	0.09%
2021/03/02	2	31.95	33.1	32.04	31.90	-31.1	15,732	-0.20%
2021/02/26	41.3	31.91	21	31.93	31.90	20.3	15,774	0.13%
2021/02/25	2	32.00	6.4	31.98	32.01	-4.4	15,760	-0.03%
2021/02/24	21	31.91	9.1	31.81	31.80	11.9	15,763	0.08%
2021/02/23	3	31.74	12	31.68	31.80	-9	15,634	-0.06%
2021/02/22	20	31.40	12	31.47	31.50	8	15,506	0.05%
2021/02/19	6.2	30.94	11	30.93	31.12	-4.8	15,365	-0.03%
2021/02/18	6	30.98	34	31.08	31.13	-28	15,500	-0.18%
2021/02/17	2	30.89	30	30.92	31.00	-28	15,543	-0.18%
2021/02/05	13	30.56	1	30.60	30.55	12	15,356	0.08%
2021/02/04	3	30.49	10	30.55	30.51	-7	15,473	-0.05%
2021/02/03	2.2	30.52	0	0.00	30.51	2.2	15,563	0.01%
2021/02/02	1	30.53	2	30.38	30.50	-1	15,854	-0.01%
2021/02/01	2.6	30.22	4	30.14	30.25	-1.4	16,075	-0.01%
2021/01/29	4.1	30.48	35	30.26	30.26	-30.9	16,246	-0.19%
2021/01/28	2	30.65	10	30.70	30.72	-8	16,201	-0.05%
2021/01/27	30	30.94	9	30.99	30.95	21	16,259	0.13%
2021/01/26	5.1	30.71	5.8	30.72	30.68	-0.7	16,164	0.00%
2021/01/25	1	30.50	31.5	30.73	30.83	-30.5	16,491	-0.18%
2021/01/22	8.7	30.35	11.8	30.42	30.53	-3.1	16,841	-0.02%
2021/01/21	10	30.32	1.2	30.26	30.30	8.8	17,518	0.05%
2021/01/20	41.3	30.54	0	0.00	30.25	41.3	19,146	0.22%
2021/01/19	2	30.71	16.8	30.74	30.74	-14.8	19,403	-0.08%
2021/01/18	4	30.48	12	30.49	30.61	-8	19,634	-0.04%
2021/01/15	9	30.79	34.3	30.88	30.79	-25.3	19,548	-0.13%
2021/01/14	6	30.98	42	30.91	30.92	-36	19,520	-0.18%
2021/01/13	1	30.65	55.7	30.60	30.69	-54.7	19,429	-0.28%
2021/01/12	2	30.35	12.2	30.42	30.35	-10.2	19,254	-0.05%
2021/01/11	2	30.51	8.7	30.60	30.61	-6.7	19,281	-0.03%
2021/01/08	0	0.00	55	30.36	30.46	-55	19,283	-0.29%
2021/01/07	5.1	30.15	66.6	30.14	30.22	-61.4	19,236	-0.32%
2021/01/06	8	30.06	19	30.00	30.00	-11	18,861	-0.06%
2021/01/05	3	30.00	69.1	30.00	30.02	-66.1	18,702	-0.35%
2021/01/04	6.1	29.95	30	29.96	29.94	-24	18,639	-0.13%
2020/12/31	2.2	29.79	36.9	29.86	29.95	-34.7	18,552	-0.19%
2020/12/30	0.2	29.70	4.8	29.72	29.78	-4.7	18,338	-0.03%
2020/12/29	2.1	29.68	3	29.68	29.67	-1	18,326	-0.01%
2020/12/28	8	29.71	32	29.68	29.75	-24	18,329	-0.13%
2020/12/25	4.1	29.50	14	29.53	29.51	-10	18,165	-0.05%
2020/12/24	18.1	29.49	0	0.00	29.48	18.1	18,085	0.10%
2020/12/23	46.1	29.37	1	29.38	29.42	45.1	18,156	0.25%
2020/12/22	35	29.47	2	29.49	29.43	33	18,606	0.18%
2020/12/21	23	29.49	7	29.48	29.60	16	19,258	0.08%
2020/12/18	1	29.59	1	29.60	29.61	0	19,328	0.00%
2020/12/17	7	29.64	2	29.66	29.66	5	19,561	0.03%
2020/12/16	1.3	29.62	1	29.70	29.80	0.3	19,561	0.00%
2020/12/15	17	29.67	5	29.71	29.51	12	19,488	0.06%
2020/12/14	12	29.82	1.5	29.85	29.82	10.5	19,302	0.05%
2020/12/11	42.1	29.68	52	29.69	29.81	-9.9	19,359	-0.05%
2020/12/10	17.1	29.99	25	29.93	29.94	-8	19,265	-0.04%
2020/12/09	4.1	30.05	22.2	30.07	30.14	-18.1	19,097	-0.09%
2020/12/08	19.2	29.91	23.5	29.90	29.90	-4.3	18,695	-0.02%
2020/12/07	6	29.82	114	29.85	29.85	-108	18,414	-0.59%	大賣/鉅額交易
2020/12/04	0	0.00	20	29.61	29.68	-20	18,251	-0.11%
2020/12/03	9	29.48	16.4	29.51	29.45	-7.4	18,137	-0.04%
2020/12/02	10	29.47	11	29.43	29.44	-1	18,138	-0.01%
2020/12/01	0	0.00	16.8	29.33	29.35	-16.8	18,131	-0.09%
2020/11/30	6	29.41	6	29.43	29.35	0	18,213	0.00%
2020/11/27	12	29.31	96	29.23	29.32	-84	18,098	-0.46%
2020/11/26	0	0.00	10	29.14	29.15	-10	18,010	-0.06%
2020/11/25	82.2	29.07	13	29.01	29.01	69.2	18,006	0.38%
2020/11/24	68	29.15	3	29.18	29.11	65	17,904	0.36%
2020/11/23	6	29.13	46.5	29.12	29.14	-40.5	17,841	-0.23%
2020/11/20	10.2	28.85	4	28.85	28.88	6.2	17,893	0.03%
2020/11/19	1	28.86	0.1	28.92	28.86	0.9	18,118	0.00%
2020/11/18	9	28.88	4	28.86	28.90	5	18,250	0.03%
2020/11/17	29	28.82	3	28.86	28.81	26	18,455	0.14%
2020/11/16	19	28.77	25.5	28.78	28.80	-6.5	19,178	-0.03%
2020/11/13	9	28.40	1	28.39	28.53	8	18,963	0.04%
2020/11/12	9.1	28.42	0	0.00	28.40	9.1	18,920	0.05%
2020/11/11	0.1	28.50	24	28.44	28.50	-23.9	18,920	-0.13%
2020/11/10	25.2	28.29	1	28.35	28.29	24.2	18,893	0.13%
2020/11/09	55	28.42	6.8	28.43	28.40	48.2	18,592	0.26%
2020/11/06	34	28.18	0	0.00	28.19	34	18,420	0.18%
2020/11/05	14	28.12	12	28.12	28.12	2	18,259	0.01%
2020/11/04	58	28.01	10	28.03	28.05	48	18,240	0.26%
2020/11/03	80	27.98	1.1	27.89	28.01	78.9	18,058	0.44%
2020/11/02	37.2	27.67	3	27.64	27.72	34.2	17,951	0.19%
2020/10/30	46.7	27.87	10	27.86	27.80	36.7	17,737	0.21%
2020/10/29	124.7	27.90	6	27.95	27.98	118.7	17,214	0.69%	大買/鉅額交易
2020/10/28	230.5	28.30	1	28.24	28.19	229.5	16,451	1.39%	大買/鉅額交易
2020/10/27	66.3	29.66	29	29.61	29.69	37.3	14,985	0.25%
2020/10/26	44	29.71	34.3	29.75	29.69	9.7	14,571	0.07%
2020/10/23	6	29.60	7	29.62	29.63	-1	14,243	-0.01%
2020/10/22	7.2	29.55	14	29.56	29.59	-6.8	14,252	-0.05%
2020/10/21	8	29.60	7	29.62	29.59	1	14,117	0.01%
2020/10/20	22	29.63	0	0.00	29.64	22	13,965	0.16%
2020/10/19	3	29.62	0.5	29.69	29.64	2.5	14,347	0.02%
2020/10/16	18	29.60	5	29.68	29.56	13	14,557	0.09%
2020/10/15	27	29.61	18	29.65	29.69	9	14,581	0.06%
2020/10/14	16	29.75	6	29.76	29.74	10	14,485	0.07%
2020/10/13	23	29.70	6	29.68	29.71	17	14,504	0.12%
2020/10/12	50.2	29.78	0	0.00	29.74	50.2	14,442	0.35%
2020/10/08	26	29.69	6.4	29.71	29.76	19.6	14,174	0.14%
2020/10/07	13	29.65	0	0.00	29.65	13	14,166	0.09%
2020/10/06	0	0.00	3	29.64	29.68	-3	14,217	-0.02%
2020/10/05	23	29.44	1	29.56	29.45	22	14,385	0.15%
2020/09/30	0.2	29.53	1	29.49	29.48	-0.8	14,532	-0.01%
2020/09/29	3	29.51	7	29.42	29.40	-4	15,005	-0.03%
2020/09/28	4	29.29	32	29.26	29.38	-28	15,348	-0.18%
2020/09/25	56	28.93	1	28.89	28.90	55	15,839	0.35%
2020/09/24	83	29.15	1	29.01	29.06	82	15,657	0.52%
2020/09/23	43	29.66	5	29.67	29.70	38	15,278	0.25%
2020/09/22	44	29.76	2	29.62	29.80	42	15,424	0.27%
2020/09/21	0	0.00	3	30.08	30.03	-3	15,180	-0.02%
2020/09/18	4	30.10	0	0.00	30.20	4	15,272	0.03%
2020/09/17	4	30.19	4	30.18	30.23	0	15,304	0.00%
2020/09/16	1	30.20	10	30.21	30.25	-9	15,278	-0.06%
2020/09/15	3	30.04	2	30.10	30.10	1	15,251	0.01%
2020/09/14	3	29.95	0.7	30.03	29.98	2.3	15,378	0.01%
2020/09/11	20	29.76	10	29.75	29.75	10	15,516	0.06%
2020/09/10	12	29.88	3	29.85	29.85	9	15,677	0.06%
2020/09/09	8	29.62	1	29.65	29.85	7	15,903	0.04%
2020/09/08	16	29.91	3	29.93	29.97	13	15,932	0.08%
2020/09/07	27	30.09	1	30.13	29.96	26	16,173	0.16%
2020/09/04	21	29.97	2	30.05	30.09	19	16,345	0.12%
2020/09/03	1	30.25	2	30.20	30.25	-1	16,346	-0.01%
2020/09/02	4	30.18	0	0.00	30.14	4	16,374	0.02%
2020/09/01	13	30.06	2	30.09	30.06	11	16,665	0.07%
2020/08/31	12	30.21	28	30.21	30.16	-16	16,971	-0.09%
2020/08/28	2	30.18	5	30.19	30.24	-3	17,226	-0.02%
2020/08/27	5	30.45	1	30.33	30.33	4	17,715	0.02%
2020/08/26	9	30.32	1	30.43	30.43	8	17,808	0.04%
2020/08/25	12	30.29	2	30.31	30.44	10	17,900	0.06%
2020/08/24	11	30.10	0	0.00	30.14	11	17,717	0.06%
2020/08/21	15	30.01	22	30.05	30.11	-7	17,747	-0.04%
2020/08/20	77.2	29.92	22	30.04	29.79	55.2	17,584	0.31%
2020/08/19	2	30.77	1	30.94	30.77	1	17,106	0.01%
2020/08/18	2.2	30.85	1	30.87	30.90	1.2	17,222	0.01%
2020/08/17	1	30.95	6.9	30.81	30.96	-5.9	17,405	-0.03%
2020/08/14	2	30.40	0.6	30.63	30.63	1.4	17,515	0.01%
2020/08/13	4	30.35	11	30.33	30.32	-7	17,551	-0.04%
2020/08/12	9	30.20	8	30.22	30.22	1	17,670	0.01%
2020/08/11	60	30.46	32	30.48	30.35	28	17,800	0.16%
2020/08/10	4	30.63	2	30.75	30.60	2	17,852	0.01%
2020/08/07	4.1	30.65	11	30.68	30.65	-6.9	17,963	-0.04%
2020/08/06	0	0.00	17.7	30.70	30.70	-17.7	18,123	-0.10%
2020/08/05	9	30.48	2	30.56	30.62	7	18,150	0.04%
2020/08/04	1	30.03	1.1	30.12	30.17	-0.1	18,066	0.00%
2020/08/03	15.1	30.02	2	30.15	30.01	13.1	18,203	0.07%
2020/07/31	5	30.20	10.5	30.08	30.24	-5.5	18,362	-0.03%
2020/07/30	10	29.88	3	29.89	29.99	7	18,199	0.04%
2020/07/29	7	29.72	4.2	29.57	29.62	2.8	18,290	0.02%
2020/07/28	11	29.63	6	29.61	29.46	5	18,589	0.03%
2020/07/27	5	29.83	3	29.82	29.84	2	18,958	0.01%
2020/07/24	10.5	30.03	33	29.89	29.85	-22.5	19,177	-0.12%
2020/07/23	1	29.95	33	30.10	30.17	-32	19,226	-0.17%
2020/07/22	1	29.97	40	29.94	29.97	-39	19,001	-0.21%
2020/07/21	13	29.80	31	29.82	29.84	-18	18,618	-0.10%
2020/07/20	4	29.48	7	29.47	29.55	-3	18,471	-0.02%
2020/07/17	1	29.59	8	29.69	29.59	-7	18,517	-0.04%
2020/07/16	3.2	29.68	36	29.68	29.63	-32.8	18,912	-0.17%
2020/07/15	6	29.67	126	29.69	29.53	-120	19,020	-0.63%	大賣/鉅額交易
2020/07/14	1.2	29.58	28.4	29.64	29.58	-27.2	19,474	-0.14%
2020/07/13	1	29.64	43.1	29.66	29.65	-42.1	19,664	-0.21%
2020/07/10	6	29.54	2	29.80	29.52	4	20,111	0.02%
2020/07/09	3	29.91	19	29.90	29.74	-16	20,149	-0.08%
2020/07/08	10	29.72	2	29.66	29.72	8	20,104	0.04%
2020/07/07	118	29.94	0.4	29.43	29.43	117.6	19,758	0.60%	大買/鉅額交易
2020/07/06	3.1	29.66	67	29.66	29.83	-63.9	19,831	-0.32%
2020/07/03	26	29.34	21.6	29.32	29.33	4.4	19,848	0.02%
2020/07/02	7	28.98	90	29.01	29.09	-83	19,919	-0.42%
2020/07/01	6	28.86	9	28.82	28.79	-3	19,835	-0.02%
2020/06/30	5	28.56	1	28.55	28.56	4	19,720	0.02%
2020/06/29	3	28.46	39	28.43	28.51	-36	19,944	-0.18%
2020/06/24	1	28.54	11.2	28.55	28.54	-10.2	20,125	-0.05%
2020/06/23	14	28.51	10	28.56	28.54	4	20,752	0.02%
2020/06/22	7	28.48	14	28.48	28.48	-7	21,173	-0.03%
2020/06/19	0	0.00	4	28.64	28.56	-4	21,935	-0.02%
2020/06/18	15	28.43	5	28.50	28.55	10	22,217	0.05%
2020/06/17	3	28.40	225	28.44	28.46	-222	22,778	-0.97%	大賣/鉅額交易
2020/06/16	0	0.00	1	28.45	28.45	-1	23,966	0.00%
2020/06/15	7	28.28	10	28.37	28.13	-3	25,896	-0.01%
2020/06/12	32	27.87	12	27.98	28.29	20	26,870	0.07%
2020/06/11	19	28.68	26	28.54	28.43	-7	28,066	-0.02%
2020/06/10	15	28.76	84.6	28.83	28.86	-69.6	29,208	-0.24%
2020/06/09	6	28.86	28	28.85	28.84	-22	31,585	-0.07%
2020/06/08	11	28.88	40	28.87	28.88	-29	33,932	-0.09%
2020/06/05	10	28.79	20	28.80	28.80	-10	34,209	-0.03%
2020/06/04	97	28.60	16.3	28.62	28.67	80.8	34,954	0.23%
2020/06/03	14	28.44	32.9	28.47	28.48	-18.9	36,194	-0.05%
2020/06/02	25	28.20	22	28.21	28.17	3	36,074	0.01%
2020/06/01	23	28.02	53	28.02	28.05	-30	36,099	-0.08%
2020/05/29	2	27.78	1	27.87	27.86	1	36,125	0.00%
2020/05/28	2	27.95	22	28.00	27.90	-20	36,417	-0.05%
2020/05/27	10	27.89	33	27.87	27.85	-23	36,930	-0.06%
2020/05/26	19	27.82	32	27.80	27.82	-13	37,686	-0.03%
2020/05/25	5	27.40	1	27.45	27.50	4	37,769	0.01%
2020/05/22	12	27.56	21	27.52	27.45	-9	37,724	-0.02%
2020/05/21	11	27.68	3	27.68	27.63	8	37,673	0.02%
2020/05/20	1	27.49	22	27.52	27.48	-21	37,414	-0.06%
2020/05/19	2	27.45	76	27.41	27.43	-74	37,371	-0.20%
2020/05/18	43	27.22	1	27.54	27.25	42	37,373	0.11%
2020/05/15	5	27.45	2	27.40	27.43	3	37,286	0.01%
2020/05/14	109	27.47	22	27.64	27.48	87	37,309	0.23%	大買/
2020/05/13	40	27.66	123	27.61	27.75	-83	37,221	-0.22%	大賣/
2020/05/12	4	27.56	5.3	27.55	27.55	-1.3	37,202	0.00%
2020/05/11	4	27.70	11	27.65	27.66	-7	37,225	-0.02%
2020/05/08	31	27.51	12.1	27.55	27.50	18.9	37,125	0.05%
2020/05/07	23	27.41	7	27.44	27.40	16	37,179	0.04%
2020/05/06	12	27.24	0	0.00	27.32	12	37,098	0.03%
2020/05/05	8	27.27	1	27.40	27.33	7	37,146	0.02%
2020/05/04	110	27.05	9	26.98	27.09	101	37,105	0.27%	大買/鉅額交易
2020/04/30	54	27.36	13	27.35	27.46	41	36,925	0.11%
2020/04/29	9	27.04	23	27.05	27.07	-14	37,079	-0.04%
2020/04/28	49	26.89	1	26.93	26.91	48	37,392	0.13%
2020/04/27	17	26.68	3.6	26.66	26.79	13.4	39,171	0.03%
2020/04/24	10	26.33	0	0.00	26.33	10	38,889	0.03%
2020/04/23	10	26.39	7	26.32	26.34	3	38,981	0.01%
2020/04/22	23	25.79	6	25.83	26.23	17	38,900	0.04%
2020/04/21	29	26.20	7	26.14	26.10	22	38,703	0.06%
2020/04/20	12	26.43	6	26.47	26.60	6	38,276	0.02%
2020/04/17	10	26.61	11	26.67	26.50	-1	38,143	0.00%
2020/04/16	40	26.28	7.2	26.38	26.44	32.8	37,641	0.09%
2020/04/15	36	26.33	38	26.42	26.47	-2	37,489	-0.01%
2020/04/14	12	25.95	21.3	25.92	26.05	-9.3	37,155	-0.02%
2020/04/13	30	25.61	0	0.00	25.68	30	37,244	0.08%
2020/04/10	3	25.68	19	25.66	25.73	-16	37,181	-0.04%
2020/04/09	38	25.75	93	25.78	25.65	-55	37,221	-0.15%
2020/04/08	10	25.51	38	25.63	25.77	-28	36,867	-0.08%
2020/04/07	30	25.19	64	25.20	25.22	-34	36,353	-0.09%
2020/04/06	7	24.63	35	24.66	24.84	-28	36,110	-0.08%
2020/04/01	5	24.52	23.1	24.50	24.52	-18.1	35,797	-0.05%
2020/03/31	9	24.55	9	24.59	24.49	0	35,582	0.00%
2020/03/30	60.1	24.15	36	24.22	24.32	24.1	35,350	0.07%
2020/03/27	96	24.69	68	24.56	24.35	28	35,016	0.08%
2020/03/26	14.1	24.13	4	24.11	24.26	10.1	34,321	0.03%
2020/03/25	49	24.25	83	24.27	24.09	-34	33,888	-0.10%
2020/03/24	25	23.34	36	23.29	23.38	-11	33,068	-0.03%
2020/03/23	63	22.54	23	22.56	22.49	40	32,600	0.12%
2020/03/20	72	22.79	68	23.08	23.28	4	31,861	0.01%
2020/03/19	193.2	22.08	64	21.76	21.85	129.2	30,566	0.42%	大買/鉅額交易
2020/03/18	164.2	23.57	2	23.67	23.29	162.2	28,445	0.57%	大買/鉅額交易
2020/03/17	136.3	23.79	68	23.83	23.67	68.3	27,264	0.25%	大買/
2020/03/16	106	24.60	19	24.69	24.41	87	25,639	0.34%	大買/
2020/03/13	234	24.33	11.8	24.49	25.29	222.2	24,153	0.92%	大買/鉅額交易
2020/03/12	240.3	26.08	5	25.92	25.93	235.3	21,637	1.09%	大買/鉅額交易
2020/03/11	47	27.14	16	27.20	26.97	31	19,241	0.16%
2020/03/10	147	26.86	21	26.89	27.25	126	18,794	0.67%	大買/鉅額交易
2020/03/09	132	27.32	0	0.00	27.25	132	17,707	0.75%	大買/鉅額交易
2020/03/06	46	27.82	0	0.00	27.88	46	16,214	0.28%
2020/03/05	3	28.05	3	28.07	28.10	0	16,065	0.00%
2020/03/04	16	27.80	25	27.84	27.86	-9	16,235	-0.06%
2020/03/03	62	28.04	0	0.00	27.93	62	15,926	0.39%
2020/03/02	40	27.50	1	27.70	27.75	39	15,541	0.25%
2020/02/27	56	27.97	64	27.91	27.90	-8	14,821	-0.05%
2020/02/26	110	28.37	1	28.36	28.30	109	13,985	0.78%	大買/鉅額交易
2020/02/25	15	28.56	259	28.40	28.67	-244	13,480	-1.81%	大賣/鉅額交易
2020/02/24	17	28.64	6.1	28.65	28.70	10.9	13,484	0.08%
2020/02/21	7	28.88	0	0.00	28.90	7	13,361	0.05%
2020/02/20	8	28.92	9	28.91	28.93	-1	13,388	-0.01%
2020/02/19	5	28.87	10	28.87	28.96	-5	13,416	-0.04%
2020/02/18	9	28.77	20	28.88	28.80	-11	13,342	-0.08%
2020/02/17	3	28.80	5	28.77	28.80	-2	13,204	-0.02%
2020/02/14	3	28.66	3	28.68	28.79	0	13,043	0.00%
2020/02/13	2	28.65	27.6	28.69	28.64	-25.6	12,980	-0.20%
2020/02/12	4	28.52	0	0.00	28.56	4	13,444	0.03%
2020/02/11	3.7	28.32	0	0.00	28.34	3.7	13,351	0.03%
2020/02/10	13	28.07	19	27.92	28.14	-6	13,445	-0.04%
2020/02/07	11	28.27	10	28.25	28.23	1	13,453	0.01%
2020/02/06	33.7	28.25	5	28.26	28.44	28.7	13,474	0.21%
2020/02/05	13	28.08	5	28.11	28.08	8	13,426	0.06%
2020/02/04	21	27.85	17	27.98	28.12	4	13,381	0.03%
2020/02/03	123	27.46	4	27.70	27.74	119	13,397	0.89%	大買/鉅額交易
2020/01/31	105	27.82	2	27.95	27.92	103	12,821	0.80%	大買/鉅額交易
2020/01/30	158	27.82	12	27.81	27.70	146	12,492	1.17%	大買/鉅額交易
2020/01/20	13.7	29.20	7	29.19	29.19	6.7	10,664	0.06%
2020/01/17	1	29.16	0	0.00	29.16	1	10,913	0.01%
2020/01/16	5	29.10	19	29.09	29.10	-14	11,189	-0.13%
2020/01/15	3	29.00	22	29.06	29.01	-19	12,641	-0.15%
2020/01/13	5	28.82	7	28.74	28.84	-2	13,473	-0.01%
2020/01/10	2	28.78	8	28.70	28.69	-6	13,569	-0.04%
2020/01/09	17	28.73	5	28.71	28.70	12	13,606	0.09%
2020/01/08	18	28.45	5	28.40	28.50	13	13,583	0.10%
2020/01/07	41	28.60	38	28.67	28.69	3	13,478	0.02%
2020/01/06	21	28.98	11.9	29.00	28.96	9.1	13,221	0.07%
2020/01/03	3	29.14	15.2	29.23	29.18	-12.2	13,373	-0.09%
2020/01/02	2.7	29.06	27	29.06	29.09	-24.3	13,410	-0.18%
2019/12/31	13	28.98	0	0.00	28.97	13	13,889	0.09%
2019/12/30	0	0.00	0.8	29.01	29.00	-0.8	13,762	-0.01%
2019/12/27	1	28.91	12.3	28.91	28.90	-11.3	13,551	-0.08%
2019/12/26	0	0.00	2.1	28.85	28.86	-2.1	13,505	-0.02%
2019/12/25	1	28.87	3	28.90	28.83	-2	13,511	-0.01%
2019/12/24	0	0.00	1	28.72	28.74	-1	13,535	-0.01%
2019/12/23	3	28.78	3	28.72	28.72	0	13,547	0.00%
2019/12/20	0	0.00	1	28.72	28.80	-1	13,527	-0.01%
2019/12/19	4	28.73	71	28.74	28.69	-67	13,545	-0.49%
2019/12/18	1.7	28.74	3	28.79	28.77	-1.3	13,651	-0.01%
2019/12/17	3.7	28.70	29	28.65	28.71	-25.3	13,549	-0.19%
2019/12/16	20	28.56	8	28.51	28.57	12	13,469	0.09%
2019/12/13	17.7	28.37	9	28.44	28.37	8.7	13,377	0.07%
2019/12/12	1.2	28.33	15	28.32	28.31	-13.8	13,384	-0.10%
2019/12/11	0	0.00	14	28.20	28.21	-14	13,328	-0.11%
2019/12/10	2	28.18	1	28.13	28.14	1	13,446	0.01%
2019/12/09	0.1	28.24	20	28.25	28.21	-19.9	13,528	-0.15%
2019/12/06	10	28.13	84	28.16	28.13	-74	13,516	-0.55%
2019/12/05	9	28.03	0	0.00	28.03	9	13,450	0.07%
2019/12/04	11	27.88	5.3	27.89	27.88	5.7	13,511	0.04%
2019/12/03	6	27.77	1	27.85	27.92	5	13,692	0.04%
2019/12/02	33.3	27.61	1	27.66	27.65	32.3	13,797	0.23%
2019/11/29	79	27.81	11	27.75	27.75	68	13,635	0.50%
2019/11/28	23	28.01	2	28.02	28.03	21	13,452	0.16%
2019/11/27	4	28.04	0	0.00	28.04	4	13,666	0.03%
2019/11/26	3	28.05	3	28.06	28.06	0	13,631	0.00%
2019/11/25	32	28.01	5	28.01	27.99	27	13,586	0.20%
2019/11/22	4	28.02	5	28.01	28.01	-1	13,516	-0.01%
2019/11/21	33	27.90	5	27.86	28.00	28	13,703	0.20%
2019/11/20	9	28.11	15	28.09	28.09	-6	13,558	-0.04%
2019/11/19	1	28.08	40	28.09	28.14	-39	13,536	-0.29%
2019/11/18	2	28.00	26	28.03	28.05	-24	13,457	-0.18%
2019/11/15	15	27.84	0	0.00	27.88	15	13,347	0.11%
2019/11/14	20	27.81	0	0.00	27.83	20	13,300	0.15%
2019/11/13	3	27.75	0.2	27.84	27.79	2.8	13,284	0.02%
2019/11/12	9	27.68	2	27.67	27.74	7	13,309	0.05%
2019/11/11	65	27.56	13	27.58	27.50	52	13,273	0.39%
2019/11/08	25	27.85	2	27.89	27.88	23	12,640	0.18%
2019/11/07	46	27.80	13	27.81	27.80	33	12,608	0.26%
2019/11/06	25	27.92	23	27.92	27.93	2	12,524	0.02%
2019/11/05	53	28.00	24	28.00	28.03	29	12,445	0.23%
2019/11/04	3	27.78	127	27.75	27.84	-124	12,571	-0.99%	大賣/鉅額交易
2019/11/01	12	27.55	0	0.00	27.63	12	12,668	0.09%
2019/10/31	35	27.60	0	0.00	27.58	35	12,802	0.27%
2019/10/30	10	27.63	0	0.00	27.65	10	12,593	0.08%
2019/10/29	46	27.65	17	27.62	27.62	29	12,476	0.23%
2019/10/28	26	27.70	1	27.70	27.70	25	12,149	0.21%
2019/10/25	44	27.66	10	27.61	27.60	34	11,944	0.28%
2019/10/24	93	27.62	0	0.00	27.65	93	11,625	0.80%
2019/10/23	309.2	27.50	2	27.56	27.54	307.2	11,355	2.71%	大買/鉅額交易
2019/10/22	30.2	29.02	40	29.00	29.03	-9.8	9,885	-0.10%
2019/10/21	49	28.92	2.8	28.96	28.95	46.2	9,478	0.49%
2019/10/18	29	28.82	1	28.82	28.82	28	8,991	0.31%
2019/10/17	229	28.60	2	28.61	28.70	227	8,831	2.57%	大買/鉅額交易
2019/10/16	0	0.00	5	28.53	28.51	-5	8,735	-0.06%
2019/10/15	13	28.48	1	28.52	28.45	12	8,666	0.14%
2019/10/14	35	28.54	0	0.00	28.52	35	8,593	0.41%
2019/10/09	18	28.29	0	0.00	28.28	18	8,581	0.21%
2019/10/08	27	28.48	0.3	28.50	28.44	26.8	8,493	0.31%
2019/10/07	56	28.43	0	0.00	28.42	56	8,511	0.66%
2019/10/03	13	28.05	3	28.05	28.12	10	7,926	0.13%
2019/10/02	0.1	28.20	20	28.17	28.17	-19.9	7,930	-0.25%
2019/10/01	11	28.11	4	28.12	28.18	7	8,004	0.09%
2019/09/27	7	27.89	60	27.96	27.88	-53	7,986	-0.66%
2019/09/26	5	28.20	0	0.00	28.15	5	7,928	0.06%
2019/09/25	2	28.19	19	28.20	28.20	-17	7,983	-0.21%
2019/09/24	0	0.00	226.8	28.25	28.33	-226.8	8,100	-2.80%	大賣/鉅額交易
2019/09/23	2	28.10	8	28.07	28.12	-6	8,000	-0.07%
2019/09/19	4	27.98	2	28.08	27.97	2	7,861	0.03%
2019/09/18	2	28.03	3	28.02	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	16.3	28.01	28.00	-16.3	7,859	-0.21%
2019/09/16	17	27.95	0.3	27.97	27.94	16.7	7,809	0.21%
2019/09/12	7.5	27.95	12	27.99	27.92	-4.5	7,861	-0.06%
2019/09/11	1	27.85	14.8	27.85	27.81	-13.8	7,833	-0.18%
2019/09/10	17	27.75	35	27.74	27.74	-18	7,725	-0.23%
2019/09/09	2	27.80	3	27.77	27.77	-1	7,727	-0.01%
2019/09/06	0	0.00	31	27.85	27.83	-31	7,701	-0.40%
2019/09/05	2	27.73	2	27.75	27.71	0	7,572	0.00%
2019/09/04	0	0.00	27.3	27.51	27.54	-27.3	7,409	-0.37%
2019/09/03	0	0.00	3	27.47	27.40	-3	7,314	-0.04%
2019/09/02	2	27.41	22	27.38	27.44	-20	7,237	-0.28%
2019/08/30	16.2	27.23	19	27.21	27.25	-2.8	7,220	-0.04%
2019/08/29	4	26.98	0	0.00	27.00	4	7,036	0.06%
2019/08/28	17	26.98	12	26.98	26.97	5	7,116	0.07%
2019/08/27	0	0.00	45	26.95	26.96	-45	7,234	-0.62%
2019/08/26	18	26.83	1	26.88	26.88	17	7,350	0.23%
2019/08/23	2	27.04	0	0.00	27.02	2	7,298	0.03%
2019/08/22	3	27.08	0	0.00	27.02	3	7,477	0.04%
2019/08/21	6	27.06	1	27.06	27.05	5	7,546	0.07%
2019/08/20	0	0.00	55	27.08	27.07	-55	7,787	-0.71%
2019/08/19	1	27.03	54	27.00	27.03	-53	8,017	-0.66%
2019/08/15	4	26.70	0	0.00	26.82	4	8,632	0.05%
2019/08/14	5	26.94	4	26.97	26.93	1	8,821	0.01%
2019/08/13	8	26.71	0	0.00	26.76	8	9,037	0.09%
2019/08/12	3	26.88	0.6	27.00	26.90	2.4	9,379	0.03%
2019/08/08	14	26.57	0	0.00	26.56	14	9,580	0.15%
2019/08/07	16	26.45	0	0.00	26.43	16	9,640	0.17%
2019/08/06	16	26.25	0	0.00	26.52	16	9,836	0.16%
2019/08/05	38	26.68	1	26.75	26.60	37	9,910	0.37%
2019/08/02	23	26.88	0	0.00	26.85	23	9,881	0.23%
2019/08/01	5	27.09	1	27.11	27.10	4	9,867	0.04%
2019/07/31	1	27.16	0	0.00	27.20	1	9,844	0.01%
2019/07/30	1	27.33	2	27.45	27.29	-1	9,832	-0.01%
2019/07/29	1	27.37	2	27.40	27.37	-1	9,985	-0.01%
2019/07/26	2	27.40	1	27.40	27.40	1	10,002	0.01%
2019/07/25	0	0.00	39.5	27.38	27.47	-39.5	9,973	-0.40%
2019/07/24	0	0.00	1	27.32	27.28	-1	9,839	-0.01%
2019/07/23	1	27.23	10	27.24	27.24	-9	9,743	-0.09%
2019/07/22	0	0.00	2	27.11	27.11	-2	9,640	-0.02%
2019/07/19	0	0.00	2.2	27.14	27.06	-2.2	9,632	-0.02%
2019/07/18	10	27.10	6	27.08	27.06	4	9,668	0.04%
2019/07/17	26	27.20	22	27.18	27.14	4	9,614	0.04%
2019/07/16	1	27.30	19	27.26	27.26	-18	9,616	-0.19%
2019/07/15	1	27.20	42.4	27.20	27.21	-41.4	9,580	-0.43%
2019/07/12	41	27.23	82	27.19	27.16	-41	9,519	-0.43%
2019/07/11	1	27.15	11.6	27.15	27.11	-10.6	9,417	-0.11%
2019/07/10	3	26.91	26	26.94	26.95	-23	9,359	-0.25%
2019/07/09	3	26.88	41	26.86	26.87	-38	9,354	-0.41%
2019/07/08	7	26.90	6.8	26.98	26.96	0.2	9,386	0.00%
2019/07/05	20	27.00	3	27.03	26.99	17	9,410	0.18%
2019/07/04	20	26.97	3	26.94	26.93	17	9,405	0.18%
2019/07/03	2	26.81	0	0.00	26.78	2	9,587	0.02%
2019/07/02	0	0.00	1	26.94	26.96	-1	9,637	-0.01%
2019/07/01	43	26.88	4.5	26.94	26.95	38.5	9,701	0.40%
2019/06/28	1	26.59	1	26.61	26.59	0	9,568	0.00%
2019/06/27	0	0.00	12.6	26.61	26.61	-12.6	9,642	-0.13%
2019/06/26	10	26.41	0	0.00	26.43	10	9,628	0.10%
2019/06/25	9	26.51	48	26.49	26.47	-39	9,602	-0.41%
2019/06/24	1	26.49	0	0.00	26.60	1	9,553	0.01%
2019/06/21	0	0.00	1	26.70	26.52	-1	9,504	-0.01%
2019/06/20	3	26.58	60	26.58	26.61	-57	9,474	-0.60%
2019/06/19	22	26.28	33.6	26.30	26.47	-11.6	9,490	-0.12%
2019/06/17	1	26.06	3	26.06	26.05	-2	9,491	-0.02%
2019/06/14	2	25.99	0	0.00	25.99	2	9,618	0.02%
2019/06/13	35	26.03	0	0.00	26.01	35	9,632	0.36%
2019/06/12	7	25.99	2	26.01	26.10	5	9,561	0.05%
2019/06/11	5	26.03	0	0.00	26.04	5	9,520	0.05%
2019/06/10	10	25.90	20.6	25.93	25.99	-10.6	9,429	-0.11%
2019/06/06	14	25.68	0	0.00	25.69	14	9,425	0.15%
2019/06/04	10	25.78	7	25.84	25.76	3	9,308	0.03%
2019/06/03	27	25.77	0	0.00	25.84	27	9,261	0.29%
2019/05/31	59	25.83	28.6	25.78	25.94	30.4	9,166	0.33%
2019/05/30	2	25.44	0	0.00	25.58	2	9,109	0.02%
2019/05/29	18	25.36	0	0.00	25.39	18	9,105	0.20%
2019/05/27	19	25.40	0	0.00	25.45	19	9,012	0.21%
2019/05/24	46	25.43	0	0.00	25.44	46	8,978	0.51%
2019/05/23	88.1	25.47	0	0.00	25.44	88.1	8,938	0.99%
2019/05/22	13	25.81	51	25.80	25.79	-38	8,554	-0.44%
2019/05/21	35	25.66	0	0.00	25.76	35	8,558	0.41%
2019/05/20	32	25.66	40	25.68	25.70	-8	8,317	-0.10%
2019/05/17	48.3	25.80	0	0.00	25.70	48.3	8,142	0.59%
2019/05/16	16	25.95	0.3	26.09	25.92	15.7	7,872	0.20%
2019/05/15	15.1	26.21	2	26.18	26.18	13.1	7,697	0.17%
2019/05/14	61.1	25.72	4	25.92	26.07	57.1	7,656	0.75%
2019/05/13	45	26.19	4.4	26.13	26.09	40.6	7,409	0.55%
2019/05/10	21.2	26.59	4	26.81	26.55	17.2	7,083	0.24%
2019/05/09	31.5	26.83	5	26.82	26.74	26.5	6,862	0.39%
2019/05/08	104	27.12	12	27.17	27.20	92	6,628	1.39%	大買/
2019/05/07	106	27.22	2	27.26	27.26	104	6,768	1.54%	大買/鉅額交易
2019/05/06	39	27.11	17	27.13	27.08	22	6,968	0.32%
2019/05/03	2	27.44	1	27.45	27.56	1	6,823	0.01%
2019/05/02	3	27.39	2	27.39	27.40	1	6,805	0.01%
2019/04/30	15	27.22	17	27.25	27.35	-2	6,847	-0.03%
2019/04/29	25	27.35	13	27.36	27.35	12	6,855	0.18%
2019/04/26	3	27.50	9	27.51	27.52	-6	6,893	-0.09%
2019/04/25	4	27.59	8	27.63	27.65	-4	6,895	-0.06%
2019/04/24	0	0.00	6	27.53	27.57	-6	6,904	-0.09%
2019/04/23	2.5	27.29	9	27.38	27.36	-6.5	6,843	-0.09%
2019/04/22	10	27.45	28	27.41	27.41	-18	6,833	-0.26%
2019/04/19	0	0.00	10	27.42	27.35	-10	6,797	-0.15%
2019/04/18	2	27.28	24	27.29	27.14	-22	6,739	-0.33%
2019/04/17	5	27.44	24	27.46	27.44	-19	6,701	-0.28%
2019/04/16	1	27.13	12	27.14	27.25	-11	6,569	-0.17%
2019/04/15	0	0.00	1	26.97	26.99	-1	6,395	-0.02%
2019/04/12	0	0.00	6	26.73	26.76	-6	6,639	-0.09%
2019/04/11	5.3	26.90	1	27.07	26.89	4.3	6,849	0.06%
2019/04/10	2.1	26.93	0	0.00	26.97	2.1	6,895	0.03%
2019/04/09	0	0.00	20.3	27.00	27.02	-20.3	6,835	-0.30%
2019/04/08	0	0.00	18	26.93	26.93	-18	6,633	-0.27%
2019/04/03	0	0.00	1.3	26.75	26.73	-1.3	6,721	-0.02%
2019/04/02	1	26.60	0	0.00	26.58	1	6,770	0.01%
2019/04/01	0	0.00	5	26.52	26.51	-5	6,747	-0.07%
2019/03/29	1	26.39	1	26.29	26.40	0	6,645	0.00%
2019/03/28	1	26.24	24	26.24	26.24	-23	6,603	-0.35%
2019/03/27	10	26.25	0	0.00	26.28	10	6,599	0.15%
2019/03/26	1	26.25	3	26.27	26.25	-2	6,586	-0.03%
2019/03/25	25	26.09	7	26.09	26.10	18	6,812	0.26%
2019/03/22	11	26.47	0	0.00	26.37	11	6,765	0.16%
2019/03/21	0	0.00	16	26.34	26.37	-16	6,637	-0.24%
2019/03/20	5	26.19	4	26.20	26.20	1	6,477	0.02%
2019/03/19	52	26.22	3.9	26.24	26.22	48.1	6,474	0.74%
2019/03/18	40	26.02	23	26.01	26.13	17	6,282	0.27%
2019/03/15	7	25.94	0	0.00	25.91	7	6,315	0.11%
2019/03/14	21	25.91	0	0.00	25.91	21	6,297	0.33%
2019/03/13	4	25.99	5	26.00	25.98	-1	6,393	-0.02%
2019/03/12	3	26.05	4	26.05	26.01	-1	6,406	-0.02%
2019/03/11	5	25.85	0	0.00	25.89	5	6,398	0.08%
2019/03/08	7	25.80	7	25.81	25.84	0	6,486	0.00%
2019/03/07	1	26.00	4	25.98	25.98	-3	6,446	-0.05%
2019/03/06	1.3	26.06	3	26.09	26.08	-1.8	6,448	-0.03%
2019/03/05	9	26.02	3	26.00	26.00	6	6,424	0.09%
2019/03/04	3	25.98	14	25.99	26.12	-11	6,359	-0.17%
2019/02/27	3	25.99	9	26.01	25.96	-6	6,190	-0.10%
2019/02/26	2	26.30	10	26.24	26.18	-8	6,134	-0.13%
2019/02/25	3	26.06	37	26.10	26.13	-34	6,036	-0.56%
2019/02/22	0	0.00	11	25.90	25.90	-11	5,846	-0.19%
2019/02/21	0	0.00	37	25.79	25.84	-37	5,647	-0.66%
2019/02/20	0	0.00	6.3	25.67	25.74	-6.3	5,522	-0.11%
2019/02/19	4	25.52	0	0.00	25.52	4	5,357	0.07%
2019/02/18	0	0.00	4	25.56	25.52	-4	5,339	-0.07%
2019/02/15	7.3	25.45	10	25.48	25.39	-2.8	5,279	-0.05%
2019/02/14	2	25.42	6	25.47	25.43	-4	5,240	-0.08%
2019/02/13	0	0.00	8	25.39	25.42	-8	5,182	-0.15%
2019/02/12	2.2	25.14	9	25.20	25.26	-6.8	5,100	-0.13%
2019/02/11	15	25.05	19	25.02	24.99	-4	4,965	-0.08%
2019/01/30	0	0.00	4	24.95	24.92	-4	4,909	-0.08%
2019/01/29	14	24.85	16	24.85	24.89	-2	4,913	-0.04%
2019/01/28	23	25.03	31.3	25.03	25.01	-8.3	4,903	-0.17%
2019/01/25	2	24.87	60	24.89	24.90	-58	4,787	-1.21%
2019/01/23	5	24.42	0	0.00	24.44	5	4,651	0.11%
2019/01/22	2	24.49	4	24.51	24.50	-2	4,706	-0.04%
2019/01/21	5	24.52	8	24.51	24.51	-3	4,849	-0.06%
2019/01/18	0	0.00	7	24.39	24.39	-7	5,011	-0.14%
2019/01/17	0	0.00	4	24.31	24.26	-4	5,280	-0.08%
2019/01/16	0	0.00	4	24.27	24.25	-4	5,438	-0.07%
2019/01/15	0	0.00	5	24.17	24.13	-5	6,020	-0.08%
2019/01/14	1	24.00	2	23.99	23.99	-1	6,153	-0.02%
2019/01/10	1	24.00	10	24.00	24.01	-9	6,289	-0.14%
2019/01/09	0	0.00	6	24.05	24.05	-6	6,401	-0.09%
2019/01/08	1	23.78	0	0.00	23.79	1	6,461	0.02%
2019/01/07	2	23.71	0	0.00	23.73	2	6,725	0.03%
2019/01/04	46.3	23.27	0	0.00	23.40	46.3	7,051	0.66%
2019/01/03	21	23.62	0	0.00	23.59	21	7,909	0.27%
2019/01/02	33	23.86	0	0.00	23.83	33	8,005	0.41%
2018/12/28	1	23.95	0	0.00	23.94	1	8,282	0.01%
2018/12/27	4	23.96	2	24.00	23.91	2	8,621	0.02%
2018/12/26	12	23.90	0	0.00	23.72	12	8,759	0.14%
2018/12/25	23	23.90	0	0.00	23.97	23	8,686	0.26%
2018/12/24	2	24.17	0	0.00	24.18	2	8,487	0.02%
2018/12/22	0	0.00	2	24.15	24.17	-2	8,472	-0.02%
2018/12/21	4	24.02	0	0.00	24.14	4	8,473	0.05%
2018/12/18	16.1	24.02	1	24.00	24.03	15.1	8,463	0.18%
2018/12/17	4	24.29	2	24.27	24.31	2	8,215	0.02%
2018/12/14	1	24.25	10	24.29	24.31	-9	8,178	-0.11%
2018/12/13	0.1	24.44	11	24.38	24.39	-10.9	8,152	-0.13%
2018/12/12	4	24.31	2	24.30	24.32	2	8,220	0.02%
2018/12/11	2	24.14	4	24.17	24.18	-2	8,275	-0.02%
2018/12/10	9	24.08	1	24.12	24.07	8	8,351	0.10%
2018/12/07	23	24.23	0	0.00	24.28	23	8,234	0.28%
2018/12/06	13	24.14	1	24.22	24.19	12	8,290	0.14%
2018/12/05	1.3	24.62	6	24.57	24.60	-4.8	8,209	-0.06%
2018/12/04	0	0.00	6	24.82	24.82	-6	8,447	-0.07%
2018/12/03	0	0.00	23	24.85	24.89	-23	8,500	-0.27%
2018/11/30	0	0.00	5	24.47	24.46	-5	8,381	-0.06%
2018/11/29	3	24.44	17	24.46	24.38	-14	8,342	-0.17%
2018/11/28	0	0.00	3	24.26	24.27	-3	8,290	-0.04%
2018/11/27	16	24.11	0	0.00	24.10	16	8,278	0.19%
2018/11/26	3	24.06	0	0.00	24.11	3	8,272	0.04%
2018/11/23	9	23.92	0	0.00	23.94	9	8,256	0.11%
2018/11/22	8	24.01	0	0.00	23.98	8	8,224	0.10%
2018/11/21	14	24.04	7	24.14	24.14	7	8,179	0.09%
2018/11/20	7	24.17	1	24.26	24.17	6	8,126	0.07%
2018/11/19	4	24.40	0	0.00	24.40	4	8,079	0.05%
2018/11/16	3	24.30	10	24.23	24.29	-7	8,055	-0.09%
2018/11/15	2	24.09	0	0.00	24.22	2	8,043	0.02%
2018/11/14	2	24.11	0	0.00	24.15	2	8,020	0.02%
2018/11/13	18	23.86	0	0.00	24.12	18	8,005	0.22%
2018/11/12	3	24.21	0	0.00	24.18	3	7,914	0.04%
2018/11/09	6	24.25	0	0.00	24.21	6	7,901	0.08%
2018/11/08	0.3	24.42	3	24.38	24.37	-2.7	7,862	-0.03%
2018/11/07	1	24.18	1	24.19	24.21	0	7,823	0.00%
2018/11/06	2	24.12	0	0.00	24.08	2	7,809	0.03%
2018/11/05	0	0.00	13	24.17	24.18	-13	7,756	-0.17%
2018/11/02	0	0.00	2	24.08	24.18	-2	7,715	-0.03%
2018/11/01	10	24.07	3	23.90	24.08	7	7,680	0.09%
2018/10/31	11	23.63	2	23.73	23.78	9	7,620	0.12%
2018/10/30	8	23.32	0	0.00	23.42	8	7,572	0.11%
2018/10/29	15	23.35	0	0.00	23.34	15	7,528	0.20%
2018/10/26	10	23.48	0	0.00	23.43	10	7,385	0.14%
2018/10/25	15.3	23.55	0	0.00	23.59	15.3	7,185	0.21%
2018/10/24	4	24.10	8	24.06	24.12	-4	6,901	-0.06%
2018/10/23	83	24.21	0	0.00	24.13	83	6,812	1.22%
2018/10/22	10	25.55	1	25.79	25.81	9	6,360	0.14%
2018/10/19	8	25.51	8	25.37	25.55	0	6,251	0.00%
2018/10/18	10	25.43	1	25.44	25.54	9	6,234	0.14%
2018/10/17	5	25.62	4.4	25.66	25.51	0.6	6,223	0.01%
2018/10/16	13	25.34	0	0.00	25.39	13	6,122	0.21%
2018/10/15	13	25.11	0	0.00	25.18	13	5,996	0.22%
2018/10/12	36	24.93	7	25.08	25.26	29	5,746	0.50%
2018/10/11	128	25.16	0	0.00	24.91	128	5,427	2.36%	大買/鉅額交易
2018/10/09	24	26.28	0	0.00	26.34	24	4,295	0.56%
2018/10/08	40	26.44	0	0.00	26.70	40	3,944	1.01%
2018/10/05	22	26.51	0	0.00	26.43	22	3,543	0.62%
2018/10/04	5	26.75	0	0.00	26.78	5	3,174	0.16%
2018/10/03	1	27.15	0	0.00	26.97	1	3,010	0.03%
2018/09/28	1	27.29	0	0.00	27.28	1	2,983	0.03%
2018/09/25	1	27.48	2	27.46	27.49	-1	3,115	-0.03%
2018/09/21	0	0.00	1.2	27.41	27.41	-1.2	3,108	-0.04%
2018/09/20	1	27.39	0	0.00	27.40	1	3,130	0.03%
2018/09/17	1	27.40	2	27.44	27.46	-1	3,338	-0.03%
2018/09/14	0	0.00	23	27.39	27.40	-23	3,392	-0.68%
2018/09/13	3	26.87	0	0.00	26.92	3	3,354	0.09%
2018/09/12	13	26.66	0	0.00	26.74	13	3,327	0.39%
2018/09/11	5	26.61	0	0.00	26.78	5	3,265	0.15%
2018/09/10	5	26.72	0	0.00	26.67	5	3,260	0.15%
2018/09/07	1	27.30	0	0.00	27.19	1	3,011	0.03%
2018/09/06	0	0.00	3.8	27.43	27.45	-3.8	2,903	-0.13%
2018/09/05	0	0.00	4	27.60	27.53	-4	2,877	-0.14%
2018/09/04	4	27.65	0	0.00	27.63	4	2,863	0.14%
2018/09/03	0	0.00	1	27.83	27.63	-1	2,927	-0.03%
2018/08/31	0	0.00	0.1	27.78	27.78	-0.1	2,999	0.00%
2018/08/30	7	27.70	2	27.70	27.70	5	3,069	0.16%
2018/08/29	0	0.00	2	27.61	27.61	-2	3,158	-0.06%
2018/08/28	0	0.00	2	27.53	27.56	-2	3,165	-0.06%
2018/08/24	1	27.23	0	0.00	27.20	1	3,211	0.03%
2018/08/17	1	27.18	0	0.00	27.12	1	3,491	0.03%
2018/08/13	3	27.05	0	0.00	27.18	3	3,566	0.08%
2018/08/09	0	0.00	2.8	27.46	27.50	-2.8	3,723	-0.08%
2018/08/08	0	0.00	1	27.66	27.60	-1	3,754	-0.03%
2018/08/06	0	0.00	5	27.32	27.43	-5	3,772	-0.13%
2018/08/03	2	27.19	3	27.17	27.18	-1	3,769	-0.03%
2018/08/02	2	27.00	1	27.30	27.00	1	3,725	0.03%
2018/08/01	2	27.26	1	27.24	27.28	1	3,656	0.03%
2018/07/30	0	0.00	4	26.99	27.04	-4	3,552	-0.11%
2018/07/27	0	0.00	8.3	26.85	26.89	-8.3	3,450	-0.24%
2018/07/26	0	0.00	6	26.56	26.59	-6	3,256	-0.18%
2018/07/25	1	26.45	1	26.45	26.47	0	3,187	0.00%
2018/07/23	1	26.14	0	0.00	26.23	1	3,099	0.03%
2018/07/20	1	26.23	0	0.00	26.14	1	3,131	0.03%
2018/07/17	0	0.00	1	26.02	25.97	-1	3,205	-0.03%
2018/07/16	0	0.00	1	25.89	25.93	-1	3,155	-0.03%
2018/07/13	1	25.75	0	0.00	25.79	1	3,129	0.03%
2018/07/09	0	0.00	2	25.54	25.60	-2	3,152	-0.06%
2018/07/06	9	25.29	0	0.00	25.30	9	3,128	0.29%
2018/07/05	5	25.35	0	0.00	25.31	5	3,045	0.16%
2018/07/02	1	25.66	2	25.69	25.61	-1	2,896	-0.03%
2018/06/29	4	25.63	0	0.00	25.66	4	2,877	0.14%
2018/06/28	7	25.44	0	0.00	25.40	7	2,842	0.25%
2018/06/26	8	25.53	0	0.00	25.65	8	2,696	0.30%
2018/06/25	2	25.84	5	26.05	25.78	-3	2,557	-0.12%
2018/06/22	8	25.91	0	0.00	26.00	8	2,434	0.33%
2018/06/19	1	25.98	0	0.00	26.20	1	2,416	0.04%
2018/06/14	1	26.40	1	26.42	26.39	0	2,326	0.00%
2018/06/13	0	0.00	40	26.56	26.56	-40	2,335	-1.71%
2018/06/11	3	26.65	0	0.00	26.69	3	2,363	0.13%
2018/06/07	0	0.00	8	26.79	26.79	-8	2,251	-0.36%
2018/06/06	0	0.00	20	26.78	26.79	-20	2,205	-0.91%
2018/06/04	0	0.00	1	26.60	26.62	-1	2,096	-0.05%
2018/05/31	1	26.18	0	0.00	26.19	1	2,049	0.05%
2018/05/25	1	26.38	0	0.00	26.33	1	1,789	0.06%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/22	0.1	26.37	1	26.35	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	0.3	26.35	26.35	-0.3	1,807	-0.02%
2018/05/17	1	25.93	6	26.10	26.06	-5	1,792	-0.28%
2018/05/14	0	0.00	1	25.90	25.85	-1	1,896	-0.05%
2018/05/03	1	25.26	0	0.00	25.22	1	2,082	0.05%
2018/04/30	1	25.15	0	0.00	25.40	1	2,301	0.04%
2018/04/27	3	25.12	0	0.00	25.15	3	2,318	0.13%
2018/04/26	2	25.40	0	0.00	25.23	2	2,349	0.09%
2018/04/25	10	25.19	0	0.00	25.31	10	2,317	0.43%
2018/04/24	6	25.49	1	25.53	25.50	5	2,303	0.22%
2018/04/23	3	25.80	0	0.00	25.69	3	2,345	0.13%
2018/04/18	2	25.67	0	0.00	25.68	2	2,513	0.08%
2018/04/17	1	25.80	0	0.00	25.77	1	2,525	0.04%
2018/04/16	1	25.88	0	0.00	25.98	1	2,506	0.04%
2018/04/13	0	0.00	2	26.00	25.99	-2	2,532	-0.08%
2018/04/10	1	25.96	0	0.00	25.95	1	2,631	0.04%
2018/04/02	0	0.00	4	26.03	26.02	-4	2,730	-0.15%
2018/03/29	2	25.90	0	0.00	25.90	2	2,753	0.07%
2018/03/26	0	0.00	2	25.90	26.00	-2	2,720	-0.07%
2018/03/23	8	25.86	2	25.72	25.82	6	2,712	0.22%
2018/03/21	0	0.00	10	26.21	26.17	-10	2,665	-0.38%
2018/03/19	0	0.00	13.9	26.16	26.19	-13.9	2,668	-0.52%
2018/03/16	0	0.00	10	26.16	26.16	-10	2,658	-0.38%
2018/03/13	0	0.00	3	26.16	26.17	-3	2,682	-0.11%
2018/03/08	0	0.00	13	26.00	26.01	-13	3,053	-0.43%
2018/03/06	0	0.00	1	25.75	25.76	-1	3,072	-0.03%
2018/03/05	3.1	25.76	0	0.00	25.63	3.1	3,118	0.10%
2018/03/01	0	0.00	2	25.90	25.91	-2	3,134	-0.06%
2018/02/27	0	0.00	2	26.01	25.95	-2	3,142	-0.06%
2018/02/09	1	24.72	0	0.00	25.50	1	3,102	0.03%
2018/02/08	0	0.00	2	25.47	25.50	-2	3,072	-0.07%
2018/02/07	3	25.36	0	0.00	25.43	3	3,121	0.10%
2018/02/06	14.3	24.81	0	0.00	24.99	14.3	3,135	0.46%
2018/02/05	2	25.89	0	0.00	26.00	2	3,057	0.07%
2018/01/29	0	0.00	3	26.80	26.80	-3	3,093	-0.10%
2018/01/25	0	0.00	4	26.55	26.45	-4	2,973	-0.13%
2018/01/24	0	0.00	1	26.32	26.32	-1	2,899	-0.03%
2018/01/22	0	0.00	0.5	26.25	26.25	-0.5	2,888	-0.02%
2018/01/19	0	0.00	1	26.03	26.00	-1	2,838	-0.04%
2018/01/18	30	25.98	7	26.02	26.02	23	2,819	0.82%
2018/01/17	0	0.00	3	25.83	25.92	-3	2,709	-0.11%
2018/01/16	1	25.73	2	25.65	25.80	-1	2,680	-0.04%
2018/01/15	0	0.00	1	25.65	25.65	-1	2,651	-0.04%
2018/01/10	2	25.38	0	0.00	25.37	2	2,578	0.08%
2018/01/05	0	0.00	4	25.43	25.44	-4	2,548	-0.16%
2018/01/03	1	25.24	0	0.00	25.31	1	2,543	0.04%