元大高股息 (0056)-元大-大益券商分點個股進出

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
38.34
漲跌
▲0.65
漲幅
+1.72%
成交量
18,439張
產業
上市
3354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-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/29	19.2	38.30	17.4	38.30	38.34	1.8	30,224	0.01%
2024/04/26	2.5	37.74	4	37.78	37.69	-1.6	30,421	-0.01%
2024/04/25	4.9	37.50	7	37.53	37.51	-2.1	30,629	-0.01%
2024/04/24	16.2	37.65	8.1	37.74	37.85	8.1	31,019	0.03%
2024/04/23	17.4	37.10	5	37.19	37.12	12.4	32,830	0.04%
2024/04/22	36.6	37.04	4	37.00	36.92	32.6	34,650	0.09%
2024/04/19	88.1	37.41	28.1	37.14	37.27	60	34,860	0.17%
2024/04/18	107.1	38.15	21.5	38.11	38.18	85.6	33,506	0.26%	大買/
2024/04/17	112	38.86	30.1	38.82	38.94	82	32,984	0.25%	大買/
2024/04/16	134.3	38.60	4.3	38.65	38.49	129.9	32,116	0.40%	大買/鉅額交易
2024/04/15	25.6	39.66	3.7	39.63	39.62	21.9	30,685	0.07%
2024/04/12	57.5	40.03	11.6	40.03	39.98	45.9	30,281	0.15%
2024/04/11	17.4	39.94	2	40.01	40.09	15.4	30,433	0.05%
2024/04/10	49.3	40.21	26.1	40.25	40.20	23.2	30,557	0.08%
2024/04/09	8.3	39.97	21.2	39.99	39.99	-12.9	31,635	-0.04%
2024/04/08	5.3	39.87	4	39.87	39.92	1.3	31,929	0.00%
2024/04/03	15.4	39.81	2	39.91	39.75	13.4	31,830	0.04%
2024/04/02	12	39.82	2.2	39.81	39.88	9.8	31,934	0.03%
2024/04/01	8.2	39.73	9	39.67	39.59	-0.8	32,441	0.00%
2024/03/29	2.9	39.62	14.1	39.72	39.86	-11.2	32,753	-0.03%
2024/03/28	4.6	39.61	18.5	39.64	39.74	-14	32,919	-0.04%
2024/03/27	6.2	39.41	10	39.50	39.55	-3.9	33,013	-0.01%
2024/03/26	9.2	39.23	22.2	39.46	39.24	-13	33,076	-0.04%
2024/03/25	4.3	39.71	16.2	39.67	39.62	-11.9	33,059	-0.04%
2024/03/22	7.3	39.86	15.5	39.96	39.80	-8.2	33,201	-0.02%
2024/03/21	3.3	39.80	12.1	39.84	39.93	-8.9	33,133	-0.03%
2024/03/20	10.1	39.94	9	39.75	39.63	1.1	33,302	0.00%
2024/03/19	13.2	39.56	19.2	39.53	39.70	-6	33,682	-0.02%
2024/03/18	1.8	39.13	75.5	39.13	39.36	-73.7	34,225	-0.22%
2024/03/15	3	38.72	20.7	38.96	39.02	-17.6	34,152	-0.05%
2024/03/14	15.7	38.89	28	38.83	38.72	-12.3	33,922	-0.04%
2024/03/13	11.6	39.03	10.4	39.08	39.08	1.2	33,830	0.00%
2024/03/12	2.6	38.71	18	38.89	38.99	-15.4	33,698	-0.05%
2024/03/11	7.6	38.47	4.4	38.47	38.43	3.3	33,783	0.01%
2024/03/08	48.1	38.80	89.5	38.80	38.45	-41.4	33,669	-0.12%
2024/03/07	18.2	38.64	16	38.61	38.68	2.3	33,152	0.01%
2024/03/06	1.6	38.35	27.6	38.39	38.53	-25.9	32,892	-0.08%
2024/03/05	18.7	38.05	40.1	38.06	38.16	-21.4	32,576	-0.07%
2024/03/04	22	38.10	15.4	38.04	38.00	6.7	32,498	0.02%
2024/03/01	7.3	37.73	8.9	37.77	37.74	-1.6	32,039	0.00%
2024/02/29	6.5	37.49	8.1	37.55	37.70	-1.6	32,168	0.00%
2024/02/27	7.1	37.49	19	37.39	37.51	-11.9	32,028	-0.04%
2024/02/26	4.5	37.66	13.1	37.62	37.68	-8.6	31,870	-0.03%
2024/02/23	7.2	37.80	53.3	37.84	37.59	-46.1	31,783	-0.15%
2024/02/22	10.1	37.56	110.6	37.60	37.65	-100.5	32,100	-0.31%	大賣/
2024/02/21	47.3	37.38	17	37.37	37.29	30.3	31,762	0.10%
2024/02/20	2.2	37.21	18.9	37.34	37.39	-16.7	31,741	-0.05%
2024/02/19	4.5	37.08	12.5	37.08	37.14	-8	31,436	-0.03%
2024/02/16	7.1	37.11	26.4	37.10	37.07	-19.3	31,677	-0.06%
2024/02/15	17.7	36.82	113.6	36.84	36.86	-95.8	31,353	-0.31%	大賣/
2024/02/05	14.7	36.41	16.8	36.40	36.45	-2	30,608	-0.01%
2024/02/02	61	36.47	86	36.45	36.45	-25	30,525	-0.08%
2024/02/01	11.1	36.27	1.8	36.27	36.30	9.4	30,337	0.03%
2024/01/31	14.2	36.25	22.4	36.24	36.20	-8.2	30,544	-0.03%
2024/01/30	4.8	36.33	5	36.32	36.36	-0.2	30,496	0.00%
2024/01/29	2	36.24	14.2	36.27	36.28	-12.2	30,526	-0.04%
2024/01/26	23.7	36.11	5.2	36.17	36.07	18.5	30,394	0.06%
2024/01/25	3.1	36.34	25.5	36.32	36.29	-22.5	30,391	-0.07%
2024/01/24	5.1	36.30	4.7	36.28	36.23	0.4	30,277	0.00%
2024/01/23	6.5	36.16	15.6	36.16	36.20	-9.1	30,812	-0.03%
2024/01/22	11.4	36.05	7.4	36.06	36.14	4	30,686	0.01%
2024/01/19	9.6	35.34	9.1	35.43	35.65	0.4	30,473	0.00%
2024/01/18	32.1	35.12	46	35.09	35.12	-13.9	31,058	-0.04%
2024/01/17	122.5	35.36	21.1	35.25	35.19	101.5	30,727	0.33%	大買/鉅額交易
2024/01/16	128.4	36.23	21.5	36.29	36.37	106.8	29,046	0.37%	大買/鉅額交易
2024/01/15	65.5	36.46	15.9	36.45	36.42	49.6	27,642	0.18%
2024/01/12	29	36.28	8.2	36.33	36.33	20.8	27,656	0.08%
2024/01/11	81.3	36.29	3	36.32	36.39	78.3	28,953	0.27%
2024/01/10	26.3	36.26	5.5	36.27	36.24	20.7	31,275	0.07%
2024/01/09	33.2	36.50	11	36.66	36.49	22.2	32,297	0.07%
2024/01/08	16.7	36.66	9.5	36.73	36.57	7.2	32,979	0.02%
2024/01/05	30.1	36.63	2	36.74	36.55	28.1	33,330	0.08%
2024/01/04	9.4	36.62	17.5	36.62	36.59	-8.1	33,253	-0.02%
2024/01/03	196.3	36.69	61.2	36.75	36.68	135	33,531	0.40%	大買/鉅額交易
2024/01/02	26.4	37.20	16	37.18	37.17	10.4	32,601	0.03%
2023/12/29	59.5	37.31	29.8	37.32	37.40	29.6	32,410	0.09%
2023/12/28	66.9	37.45	42	37.43	37.33	24.9	32,806	0.08%
2023/12/27	47.3	37.28	136.7	37.32	37.42	-89.4	33,456	-0.27%	大賣/
2023/12/26	65.4	36.87	25.1	36.88	37.00	40.3	33,230	0.12%
2023/12/25	14.1	36.60	118.1	36.65	36.65	-104	32,781	-0.32%	大賣/鉅額交易
2023/12/22	19.3	36.34	19.8	36.32	36.37	-0.6	32,487	0.00%
2023/12/21	13.5	36.25	4.4	36.26	36.33	9.1	32,461	0.03%
2023/12/20	41.7	36.40	30.2	36.50	36.57	11.6	32,376	0.04%
2023/12/19	34.4	36.11	36	36.13	36.10	-1.6	32,120	0.00%
2023/12/18	84.1	36.26	19.4	36.31	36.38	64.7	32,281	0.20%
2023/12/15	36.7	36.43	105.2	36.41	36.36	-68.5	32,159	-0.21%	大賣/
2023/12/14	31.4	36.45	27.6	36.49	36.55	3.8	31,933	0.01%
2023/12/13	11.6	35.97	82.8	36.00	36.06	-71.3	31,472	-0.23%
2023/12/12	5.1	35.63	25	35.64	35.58	-19.9	30,915	-0.06%
2023/12/11	24.1	35.45	5.1	35.50	35.47	18.9	30,849	0.06%
2023/12/08	4.5	35.41	17.2	35.50	35.42	-12.6	30,809	-0.04%
2023/12/07	2	35.32	24.6	35.28	35.25	-22.6	30,780	-0.07%
2023/12/06	4.3	35.27	19.5	35.29	35.31	-15.2	31,299	-0.05%
2023/12/05	17.2	34.98	3	35.01	35.05	14.2	31,001	0.05%
2023/12/04	6.3	35.20	2.4	35.22	35.19	3.9	30,868	0.01%
2023/12/01	4	35.12	4.4	35.14	35.13	-0.4	30,932	0.00%
2023/11/30	20.1	35.06	10.3	35.05	35.08	9.8	30,907	0.03%
2023/11/29	2	35.05	48.1	35.03	35.09	-46.1	30,961	-0.15%
2023/11/28	10.1	34.83	14.1	34.88	34.90	-4	30,789	-0.01%
2023/11/27	7.3	34.84	4	34.79	34.75	3.3	30,758	0.01%
2023/11/24	3.2	34.96	1.6	34.96	34.94	1.7	30,597	0.01%
2023/11/23	1.3	34.97	0	0.00	34.97	1.3	30,643	0.00%
2023/11/22	15.3	35.02	6.1	35.06	35.05	9.2	30,857	0.03%
2023/11/21	5.5	35.23	25.4	35.26	35.30	-19.9	31,044	-0.06%
2023/11/20	3.2	34.81	5.2	34.84	34.90	-2.1	31,152	-0.01%
2023/11/17	5.2	34.85	12.1	34.86	34.82	-7	31,201	-0.02%
2023/11/16	12.3	34.82	10.9	34.88	34.77	1.4	31,282	0.00%
2023/11/15	6.2	34.96	6.8	34.98	34.83	-0.6	31,235	0.00%
2023/11/14	25	34.67	12.6	34.64	34.68	12.4	31,232	0.04%
2023/11/13	8	34.61	24.1	34.61	34.54	-16.1	31,300	-0.05%
2023/11/10	22.6	34.38	14	34.39	34.43	8.6	31,543	0.03%
2023/11/09	2.6	34.52	11.5	34.54	34.55	-9	31,693	-0.03%
2023/11/08	4.6	34.54	14.3	34.55	34.54	-9.7	32,047	-0.03%
2023/11/07	2.5	34.18	2.1	34.18	34.23	0.4	32,009	0.00%
2023/11/06	7	34.24	13	34.14	34.24	-6	32,783	-0.02%
2023/11/03	19.5	33.69	14	33.71	33.69	5.4	32,772	0.02%
2023/11/02	18.6	33.47	40.8	33.50	33.52	-22.2	33,164	-0.07%
2023/11/01	13.6	32.77	4.7	32.88	32.89	8.9	33,528	0.03%
2023/10/31	71.2	32.83	22.4	32.70	32.69	48.8	34,305	0.14%
2023/10/30	6.5	33.20	1	33.21	33.23	5.5	35,099	0.02%
2023/10/27	11.4	33.19	0	0.00	33.13	11.4	35,971	0.03%
2023/10/26	76.6	33.01	25	33.07	33.10	51.6	37,274	0.14%
2023/10/25	14	33.63	2.1	33.65	33.62	11.9	37,595	0.03%
2023/10/24	22	33.18	51.5	33.14	33.47	-29.5	38,032	-0.08%
2023/10/23	22.3	33.17	29	33.24	33.08	-6.7	38,620	-0.02%
2023/10/20	45.3	33.15	7.5	33.23	33.40	37.9	39,802	0.10%
2023/10/19	141.8	33.53	34.2	33.61	33.65	107.6	41,284	0.26%	大買/鉅額交易
2023/10/18	183.7	34.80	18.3	34.81	34.90	165.4	40,573	0.41%	大買/鉅額交易
2023/10/17	100.5	35.41	4	35.36	35.27	96.5	38,508	0.25%
2023/10/16	45.3	35.49	22.8	35.52	35.52	22.5	38,342	0.06%
2023/10/13	123.9	35.77	0	0.00	35.72	123.9	38,793	0.32%	大買/鉅額交易
2023/10/12	6.5	35.93	104.3	35.97	35.98	-97.8	39,925	-0.25%	大賣/
2023/10/11	45.4	35.82	15	35.86	35.78	30.4	41,376	0.07%
2023/10/06	37.2	35.82	3.2	35.77	35.79	34	42,535	0.08%
2023/10/05	55.1	35.67	28.2	35.64	35.69	26.9	43,168	0.06%
2023/10/04	99.6	35.21	12	35.31	35.39	87.6	43,474	0.20%
2023/10/03	103.4	35.79	18.1	35.89	35.60	85.3	43,353	0.20%	大買/
2023/10/02	5.1	35.66	77.8	35.59	35.74	-72.7	43,325	-0.17%
2023/09/28	7.1	35.09	14.1	35.09	35.06	-7	43,861	-0.02%
2023/09/27	6.3	34.75	14.5	34.81	34.87	-8.2	44,651	-0.02%
2023/09/26	22	34.92	9	34.85	34.76	13	45,761	0.03%
2023/09/25	19.1	35.03	19	35.02	35.08	0.1	46,125	0.00%
2023/09/22	26.2	34.76	4.3	34.81	34.89	21.9	46,174	0.05%
2023/09/21	37	34.62	11.5	34.64	34.70	25.5	46,266	0.06%
2023/09/20	8.2	35.08	5.6	35.28	35.05	2.6	45,945	0.01%
2023/09/19	14.5	35.26	5	35.29	35.14	9.5	46,493	0.02%
2023/09/18	14.7	35.31	1.2	35.33	35.31	13.6	46,664	0.03%
2023/09/15	11.2	35.50	55.2	35.50	35.58	-43.9	46,803	-0.09%
2023/09/14	14	35.23	19.3	35.25	35.31	-5.3	46,953	-0.01%
2023/09/13	10.2	34.84	6.2	34.83	34.86	4	47,064	0.01%
2023/09/12	7.5	34.77	38.5	34.77	34.80	-31	47,518	-0.07%
2023/09/11	36	34.89	7.2	34.77	34.79	28.8	48,056	0.06%
2023/09/08	22.7	35.40	0	0.00	35.42	22.7	47,956	0.05%
2023/09/07	13	35.47	6.4	35.46	35.45	6.6	48,886	0.01%
2023/09/06	18.2	35.59	11	35.60	35.60	7.2	49,568	0.01%
2023/09/05	2.5	35.25	13.5	35.37	35.43	-11	49,852	-0.02%
2023/09/04	8.7	35.14	29.2	35.24	35.27	-20.5	50,141	-0.04%
2023/09/01	9.7	35.23	2.4	35.17	35.12	7.3	50,299	0.01%
2023/08/31	6	35.21	65	35.17	35.31	-59	50,522	-0.12%
2023/08/30	6.8	35.42	4	35.50	35.35	2.8	50,824	0.01%
2023/08/29	3.3	35.05	105	34.96	35.16	-101.7	51,337	-0.20%	大賣/鉅額交易
2023/08/28	9.6	35.01	15	35.02	35.06	-5.4	51,398	-0.01%
2023/08/25	113.1	35.15	6	35.38	35.14	107.1	51,319	0.21%	大買/鉅額交易
2023/08/24	77.8	35.92	53.9	36.04	35.76	24	51,396	0.05%
2023/08/23	56.3	35.41	21.1	35.30	35.43	35.2	51,458	0.07%
2023/08/22	4.5	35.11	31	35.14	35.11	-26.5	52,007	-0.05%
2023/08/21	6.4	34.90	5	34.89	34.85	1.4	52,135	0.00%
2023/08/18	18.5	34.99	5.5	35.15	34.84	13	52,121	0.02%
2023/08/17	7.7	34.92	12.6	35.22	35.33	-4.9	51,806	-0.01%
2023/08/16	13.2	34.69	11.2	35.00	35.14	2	51,736	0.00%
2023/08/15	4.3	34.85	45	34.85	34.85	-40.7	51,873	-0.08%
2023/08/14	15.9	34.22	8.5	34.14	34.28	7.5	52,221	0.01%
2023/08/11	21.3	34.59	4.2	34.62	34.56	17.1	52,016	0.03%
2023/08/10	66.3	34.58	40.9	34.56	34.43	25.4	52,010	0.05%
2023/08/09	11.1	35.45	12.1	35.45	35.35	-1	51,239	0.00%
2023/08/08	17.1	35.72	16	35.72	35.59	1.1	50,991	0.00%
2023/08/07	13.4	35.30	19.1	35.47	35.70	-5.7	50,577	-0.01%
2023/08/04	17	34.63	178.8	34.36	34.74	-161.8	50,055	-0.32%	大賣/鉅額交易
2023/08/02	82.9	34.93	55.1	34.70	34.51	27.7	49,160	0.06%
2023/08/01	17.2	35.61	46.5	35.46	35.73	-29.3	47,781	-0.06%
2023/07/31	49.6	36.18	97.6	36.18	35.74	-48	46,827	-0.10%
2023/07/28	8.1	36.19	96.1	36.36	36.58	-88	45,368	-0.19%
2023/07/27	12.1	36.21	20.3	36.31	36.10	-8.2	44,245	-0.02%
2023/07/26	28.2	36.02	57.2	36.05	36.02	-29	43,693	-0.07%
2023/07/25	22.7	36.38	47.7	36.36	36.05	-25	42,844	-0.06%
2023/07/24	10.4	35.86	261.9	35.71	35.99	-251.5	41,141	-0.61%	大賣/鉅額交易
2023/07/21	5.1	34.79	37.2	35.05	35.26	-32.2	39,128	-0.08%
2023/07/20	13.4	34.44	24	34.52	34.71	-10.6	38,945	-0.03%
2023/07/19	33.9	34.78	120	34.87	34.36	-86.1	38,430	-0.22%	大賣/
2023/07/18	52.1	35.19	124	35.24	35.11	-71.9	37,308	-0.19%	大賣/
2023/07/17	100.6	35.84	59	35.86	35.94	41.6	35,892	0.12%
2023/07/14	49.3	35.35	100.2	35.40	35.54	-51	33,984	-0.15%
2023/07/13	86.8	35.15	115.4	35.34	34.82	-28.6	32,411	-0.09%	大賣/
2023/07/12	20.3	34.10	161.6	34.25	34.30	-141.3	30,636	-0.46%	大賣/鉅額交易
2023/07/11	15.3	33.70	42	33.67	33.80	-26.7	29,710	-0.09%
2023/07/10	28.2	33.16	3	33.25	33.18	25.2	29,355	0.09%
2023/07/07	51.4	33.10	5	33.13	33.08	46.4	28,963	0.16%
2023/07/06	68.1	33.48	15.2	33.45	33.34	52.9	28,125	0.19%
2023/07/05	114.7	33.80	11.5	33.80	33.71	103.2	27,144	0.38%	大買/鉅額交易
2023/07/04	69.8	33.78	68.5	33.88	33.91	1.2	26,313	0.00%
2023/07/03	10.7	33.24	15.4	33.15	33.24	-4.7	25,368	-0.02%
2023/06/30	4.3	32.50	4.5	32.59	32.67	-0.2	25,119	0.00%
2023/06/29	1.3	32.46	15.4	32.51	32.53	-14.1	25,191	-0.06%
2023/06/28	8.4	32.36	7.3	32.34	32.30	1.1	25,050	0.00%
2023/06/27	35.8	32.42	24.7	32.43	32.18	11.1	25,112	0.04%
2023/06/26	24.2	32.69	18.3	32.75	32.77	5.9	24,721	0.02%
2023/06/21	6.6	32.68	14.3	32.64	32.83	-7.7	24,714	-0.03%
2023/06/20	22.9	32.52	25	32.53	32.48	-2.1	24,470	-0.01%
2023/06/19	17.8	32.69	91.2	32.76	32.73	-73.4	24,190	-0.30%
2023/06/16	38.2	32.75	24	32.81	32.78	14.2	23,898	0.06%
2023/06/15	14.1	32.65	47.1	32.66	32.69	-33	23,537	-0.14%
2023/06/14	11.1	32.30	14.9	32.30	32.32	-3.8	23,053	-0.02%
2023/06/13	49.7	32.08	127.8	32.06	32.20	-78.1	22,990	-0.34%	大賣/
2023/06/12	59.5	31.92	37.2	31.90	31.78	22.3	22,212	0.10%
2023/06/09	102	31.74	34.1	31.63	31.78	67.9	21,791	0.31%	大買/
2023/06/08	16.7	31.40	1.1	31.41	31.24	15.6	21,944	0.07%
2023/06/07	19.2	31.43	12.9	31.45	31.46	6.3	22,078	0.03%
2023/06/06	10.7	31.10	15.1	31.12	31.15	-4.4	22,001	-0.02%
2023/06/05	14.4	31.00	4.6	31.09	31.10	9.8	21,934	0.04%
2023/06/02	12.6	31.06	61.6	30.94	30.93	-49	21,734	-0.23%
2023/06/01	17.5	30.43	13	30.40	30.47	4.5	21,375	0.02%
2023/05/31	21.5	30.47	9.4	30.45	30.49	12.1	21,387	0.06%
2023/05/30	32.3	30.54	32.6	30.62	30.52	-0.3	21,242	0.00%
2023/05/29	117.4	30.66	26	30.62	30.65	91.3	20,974	0.44%	大買/
2023/05/26	22.5	30.13	36.2	30.09	30.13	-13.7	20,701	-0.07%
2023/05/25	0.5	29.72	67.5	29.78	29.78	-67	20,433	-0.33%
2023/05/24	3.2	29.31	8.5	29.36	29.43	-5.3	20,364	-0.03%
2023/05/23	8.4	29.32	11	29.36	29.37	-2.6	20,586	-0.01%
2023/05/22	16.2	29.34	16.1	29.36	29.35	0.1	20,555	0.00%
2023/05/19	6.5	29.20	53.2	29.23	29.31	-46.7	20,426	-0.23%
2023/05/18	3.2	28.92	18.4	29.03	29.05	-15.2	20,315	-0.07%
2023/05/17	10.9	28.72	8.4	28.76	28.76	2.5	19,833	0.01%
2023/05/16	6	28.60	2.7	28.62	28.65	3.3	19,596	0.02%
2023/05/15	7.7	28.40	13	28.35	28.42	-5.3	19,581	-0.03%
2023/05/12	10.5	28.28	26.2	28.33	28.45	-15.7	19,709	-0.08%
2023/05/11	8.6	28.46	24	28.45	28.40	-15.4	19,730	-0.08%
2023/05/10	3.1	28.55	4.4	28.56	28.54	-1.3	19,819	-0.01%
2023/05/09	4.7	28.64	18	28.64	28.64	-13.3	19,838	-0.07%
2023/05/08	13.4	28.60	8.6	28.64	28.67	4.8	20,137	0.02%
2023/05/05	1.5	28.49	5.6	28.46	28.47	-4.1	20,193	-0.02%
2023/05/04	1.1	28.40	3	28.40	28.45	-1.9	20,512	-0.01%
2023/05/03	4.6	28.35	1	28.37	28.42	3.6	20,639	0.02%
2023/05/02	8.1	28.39	7	28.37	28.44	1.1	20,848	0.01%
2023/04/28	1.3	28.18	0.4	28.25	28.23	0.9	21,218	0.00%
2023/04/27	3.9	28.03	2.1	28.07	28.02	1.8	21,247	0.01%
2023/04/26	27.8	27.69	7.8	27.73	27.84	20.1	21,374	0.09%
2023/04/25	49.8	27.88	1	27.91	27.80	48.8	21,169	0.23%
2023/04/24	7.3	28.24	18.1	28.13	28.27	-10.8	20,386	-0.05%
2023/04/21	12.6	28.27	6.6	28.27	28.19	6	20,417	0.03%
2023/04/20	5.8	28.48	5.1	28.47	28.43	0.8	20,440	0.00%
2023/04/19	5.1	28.62	1.3	28.68	28.55	3.8	20,772	0.02%
2023/04/18	17.7	28.71	6	28.67	28.67	11.7	20,861	0.06%
2023/04/17	8.5	28.78	24	28.79	28.80	-15.5	20,763	-0.07%
2023/04/14	19.2	28.69	0.8	28.73	28.74	18.4	20,701	0.09%
2023/04/13	82.4	28.76	2	28.77	28.71	80.4	20,739	0.39%
2023/04/12	7.1	28.80	120.2	28.80	28.85	-113.1	20,533	-0.55%	大賣/鉅額交易
2023/04/11	11.1	28.69	18.2	28.67	28.70	-7.1	20,618	-0.03%
2023/04/10	9.4	28.46	0	0.00	28.50	9.4	20,786	0.05%
2023/04/07	10.3	28.47	2	28.48	28.43	8.3	20,709	0.04%
2023/04/06	15	28.43	81	28.43	28.47	-66	20,739	-0.32%
2023/03/31	11	28.47	42.3	28.49	28.43	-31.3	20,527	-0.15%
2023/03/30	5.3	28.26	51.9	28.28	28.29	-46.6	20,270	-0.23%
2023/03/29	0.1	28.08	20.4	28.20	28.15	-20.2	20,139	-0.10%
2023/03/28	11.9	28.10	0	0.00	28.06	11.9	20,445	0.06%
2023/03/27	22.1	28.25	0.2	28.33	28.31	21.9	20,288	0.11%
2023/03/24	10.1	28.17	44.1	28.21	28.26	-34	20,355	-0.17%
2023/03/23	2.2	28.12	4	28.11	28.12	-1.8	20,172	-0.01%
2023/03/22	6.9	28.02	13.5	28.04	28.05	-6.6	20,077	-0.03%
2023/03/21	2.2	27.84	3	27.87	27.84	-0.8	19,992	0.00%
2023/03/20	10.5	27.76	0	0.00	27.76	10.5	20,057	0.05%
2023/03/17	26.4	27.63	79.4	27.67	27.76	-53	19,971	-0.27%
2023/03/16	24.3	27.49	4.5	27.48	27.50	19.8	20,002	0.10%
2023/03/15	12.9	27.84	69	27.79	27.66	-56.1	19,828	-0.28%
2023/03/14	28.7	27.69	14	27.70	27.66	14.7	20,028	0.07%
2023/03/13	34.8	27.74	17.8	27.74	27.93	17	19,940	0.09%
2023/03/10	32	27.91	18.2	27.96	27.86	13.8	19,434	0.07%
2023/03/09	14.6	28.28	5.9	28.26	28.24	8.7	19,250	0.05%
2023/03/08	20.1	28.24	21	28.25	28.37	-0.9	19,260	0.00%
2023/03/07	21.6	28.31	31	28.30	28.38	-9.4	19,170	-0.05%
2023/03/06	25.1	28.25	4.2	28.25	28.25	20.9	19,336	0.11%
2023/03/03	4.3	27.98	13	27.95	27.95	-8.7	19,265	-0.05%
2023/03/02	5.6	27.67	27	27.73	27.78	-21.4	19,261	-0.11%
2023/03/01	3.4	27.59	26.9	27.63	27.72	-23.5	19,262	-0.12%
2023/02/24	14.6	27.70	5	27.75	27.67	9.6	19,252	0.05%
2023/02/23	0.7	27.69	40	27.73	27.74	-39.3	18,853	-0.21%
2023/02/22	21.3	27.31	28.9	27.38	27.40	-7.5	18,630	-0.04%
2023/02/21	15.2	27.49	9.5	27.42	27.53	5.7	18,676	0.03%
2023/02/20	4.9	27.38	5.1	27.34	27.41	-0.2	18,848	0.00%
2023/02/17	15	27.22	1	27.21	27.24	14	19,228	0.07%
2023/02/16	5.5	27.26	22.3	27.26	27.33	-16.7	19,710	-0.08%
2023/02/15	9.3	27.07	9.4	27.11	27.05	-0.1	19,842	0.00%
2023/02/14	3.3	27.11	7	27.12	27.13	-3.6	19,890	-0.02%
2023/02/13	46.4	26.88	53.2	26.99	26.97	-6.8	20,252	-0.03%
2023/02/10	28.1	27.03	32.3	27.04	27.02	-4.2	20,463	-0.02%
2023/02/09	3.6	27.12	36	27.12	27.15	-32.4	20,644	-0.16%
2023/02/08	11	27.17	55	27.09	27.15	-44	20,772	-0.21%
2023/02/07	2.4	26.91	5	26.92	26.94	-2.6	20,779	-0.01%
2023/02/06	32.1	26.89	2.9	26.90	26.92	29.2	20,807	0.14%
2023/02/03	22.9	26.94	86.6	26.97	27.00	-63.7	20,631	-0.31%
2023/02/02	39.3	26.88	60	26.90	26.99	-20.7	20,588	-0.10%
2023/02/01	17.1	26.66	41.6	26.66	26.67	-24.5	20,715	-0.12%
2023/01/31	23.2	26.57	68.5	26.59	26.54	-45.3	20,789	-0.22%
2023/01/30	25.1	26.45	38.7	26.47	26.53	-13.6	20,925	-0.06%
2023/01/17	8.2	26.05	47.1	26.07	26.06	-39	21,187	-0.18%
2023/01/16	4.1	26.03	13	26.02	26.02	-8.9	21,491	-0.04%
2023/01/13	4.3	26.01	17	26.06	25.98	-12.8	21,901	-0.06%
2023/01/12	13.9	26.02	11	26.00	25.99	2.9	23,355	0.01%
2023/01/11	8.4	26.08	21.1	26.12	26.07	-12.7	26,140	-0.05%
2023/01/10	10	26.01	60.2	26.01	26.06	-50.1	28,394	-0.18%
2023/01/09	7.3	25.86	108.1	25.88	25.94	-100.9	30,395	-0.33%	大賣/
2023/01/06	3.3	25.65	107	25.61	25.66	-103.7	30,737	-0.34%	大賣/鉅額交易
2023/01/05	15	25.48	3	25.57	25.46	12	31,646	0.04%
2023/01/04	8.3	25.48	0	0.00	25.45	8.3	32,661	0.03%
2023/01/03	26	25.23	45.1	25.41	25.49	-19.1	34,171	-0.06%
2022/12/30	7	25.44	6.3	25.42	25.40	0.8	35,174	0.00%
2022/12/29	29.6	25.18	24.2	25.25	25.29	5.4	36,105	0.02%
2022/12/28	81.1	25.39	3	25.40	25.38	78.1	37,580	0.21%
2022/12/27	3.3	25.66	40.3	25.67	25.63	-37	39,029	-0.09%
2022/12/26	1.8	25.58	12	25.56	25.58	-10.2	39,495	-0.03%
2022/12/23	3.3	25.46	31.2	25.60	25.60	-27.9	40,046	-0.07%
2022/12/22	0	0.00	83	25.61	25.67	-83	40,666	-0.20%
2022/12/21	51.1	25.35	1.5	25.37	25.34	49.6	41,902	0.12%
2022/12/20	100.3	25.46	6.5	25.57	25.30	93.8	42,413	0.22%
2022/12/19	1.3	25.73	8.2	25.76	25.73	-6.9	43,612	-0.02%
2022/12/16	33	25.49	136.2	25.69	25.70	-103.2	43,959	-0.23%	大賣/鉅額交易
2022/12/15	22.8	25.69	15	25.71	25.70	7.8	44,276	0.02%
2022/12/14	1.1	25.64	41.6	25.69	25.68	-40.5	44,807	-0.09%
2022/12/13	6.1	25.57	24	25.59	25.53	-17.9	45,119	-0.04%
2022/12/12	12.4	25.31	21.5	25.48	25.50	-9.1	45,266	-0.02%
2022/12/09	0.3	25.49	5.7	25.50	25.51	-5.4	45,466	-0.01%
2022/12/08	46.8	25.26	1.2	25.27	25.29	45.6	45,414	0.10%
2022/12/07	56.2	25.43	5	25.42	25.44	51.2	45,356	0.11%
2022/12/06	30.1	25.68	66.4	25.77	25.61	-36.3	45,095	-0.08%
2022/12/05	11.9	25.81	64.3	25.90	25.87	-52.4	44,791	-0.12%
2022/12/02	21.9	25.73	8.5	25.73	25.73	13.4	44,678	0.03%
2022/12/01	32.9	25.87	31.1	25.91	25.82	1.8	44,927	0.00%
2022/11/30	6	25.57	6.2	25.60	25.65	-0.2	44,924	0.00%
2022/11/29	6.4	25.29	58	25.29	25.47	-51.6	45,006	-0.11%
2022/11/28	13.6	25.30	35	25.36	25.32	-21.4	45,368	-0.05%
2022/11/25	12	25.58	16.2	25.61	25.52	-4.2	45,495	-0.01%
2022/11/24	26.2	25.45	2.3	25.42	25.54	23.9	45,526	0.05%
2022/11/23	22.1	25.28	1.2	25.28	25.30	20.9	45,616	0.05%
2022/11/22	14.9	25.10	3	25.10	25.10	11.9	46,286	0.03%
2022/11/21	17.2	25.29	6.3	25.32	25.22	10.9	46,210	0.02%
2022/11/18	7.4	25.50	8	25.54	25.43	-0.6	46,058	0.00%
2022/11/17	19.8	25.37	23	25.39	25.58	-3.2	46,115	-0.01%
2022/11/16	13.1	25.54	10.1	25.51	25.53	3	46,277	0.01%
2022/11/15	40.4	25.50	53.8	25.41	25.55	-13.3	46,005	-0.03%
2022/11/14	14.8	25.31	30.7	25.32	25.42	-15.9	45,523	-0.03%
2022/11/11	180.5	25.07	45.3	25.09	25.00	135.2	44,997	0.30%	大買/鉅額交易
2022/11/10	31.7	24.52	60.7	24.53	24.53	-29.1	44,523	-0.07%
2022/11/09	56.5	24.49	17.9	24.53	24.61	38.6	44,514	0.09%
2022/11/08	48.4	24.26	105.4	24.30	24.23	-57	44,336	-0.13%	大賣/
2022/11/07	8.9	23.97	56.1	24.02	24.06	-47.2	43,972	-0.11%
2022/11/04	24.7	23.48	3.1	23.55	23.64	21.6	43,722	0.05%
2022/11/03	19.9	23.49	4.1	23.47	23.58	15.8	43,744	0.04%
2022/11/02	35.9	23.63	3	23.59	23.67	32.9	43,687	0.08%
2022/11/01	31.7	23.55	9	23.54	23.55	22.7	43,778	0.05%
2022/10/31	9.4	23.47	36.6	23.43	23.48	-27.2	43,858	-0.06%
2022/10/28	55.8	23.39	3	23.39	23.31	52.8	44,013	0.12%
2022/10/27	53.6	23.54	16	23.53	23.58	37.6	43,742	0.09%
2022/10/26	21.5	23.36	19.1	23.34	23.41	2.5	43,975	0.01%
2022/10/25	51.6	23.45	35	23.52	23.40	16.6	43,675	0.04%
2022/10/24	18.5	23.80	6.7	23.85	23.69	11.7	43,127	0.03%
2022/10/21	79.7	23.74	20.2	23.70	23.58	59.4	42,952	0.14%
2022/10/20	159.8	23.47	93.5	23.50	23.65	66.3	42,434	0.16%	大買/
2022/10/19	335.5	23.95	55.4	23.97	23.95	280.1	41,038	0.68%	大買/鉅額交易
2022/10/18	182.3	25.81	20.3	25.95	25.84	161.9	38,264	0.42%	大買/鉅額交易
2022/10/17	169	25.54	16	25.59	25.77	153	36,062	0.42%	大買/鉅額交易
2022/10/14	32.4	25.97	70.3	25.97	25.91	-37.9	33,875	-0.11%
2022/10/13	122.9	25.67	24.4	25.62	25.53	98.5	33,319	0.30%	大買/
2022/10/12	47.9	25.75	15.1	25.73	25.82	32.8	32,298	0.10%
2022/10/11	130.3	25.88	40	25.87	25.85	90.3	31,414	0.29%	大買/
2022/10/07	110.3	26.34	47	26.32	26.28	63.3	30,057	0.21%	大買/
2022/10/06	181.4	26.55	46	26.55	26.57	135.4	29,048	0.47%	大買/鉅額交易
2022/10/05	267.1	26.58	12	26.64	26.62	255.1	28,495	0.90%	大買/鉅額交易
2022/10/04	231.8	26.20	12	26.21	26.27	219.8	27,349	0.80%	大買/鉅額交易
2022/10/03	33.1	25.60	2	25.68	25.67	31.1	25,742	0.12%
2022/09/30	39	25.61	21.1	25.59	25.78	17.9	25,645	0.07%
2022/09/29	37.4	25.93	6	25.95	25.81	31.4	25,407	0.12%
2022/09/28	109.3	25.93	25.2	25.84	25.83	84.1	25,726	0.33%	大買/
2022/09/27	46.3	26.24	9	26.28	26.33	37.3	24,823	0.15%
2022/09/26	264.4	26.37	1.2	26.37	26.33	263.2	24,841	1.06%	大買/鉅額交易
2022/09/23	44.7	27.06	4	27.16	27.06	40.7	24,343	0.17%
2022/09/22	110.6	27.14	4.2	27.15	27.17	106.4	24,787	0.43%	大買/鉅額交易
2022/09/21	80.1	27.65	0	0.00	27.64	80.1	24,382	0.33%
2022/09/20	64.1	27.99	0	0.00	27.98	64.1	24,002	0.27%
2022/09/19	45.6	28.13	1.3	28.26	28.06	44.3	23,870	0.19%
2022/09/16	53.6	28.28	1	28.28	28.28	52.6	23,904	0.22%
2022/09/15	10.5	28.61	36.7	28.59	28.59	-26.2	24,377	-0.11%
2022/09/14	40.9	28.30	7	28.25	28.35	33.9	25,063	0.14%
2022/09/13	5.1	28.70	25	28.73	28.71	-19.9	25,067	-0.08%
2022/09/12	7.1	28.57	32.3	28.49	28.56	-25.1	25,899	-0.10%
2022/09/08	8.1	27.92	3.7	28.06	28.25	4.4	26,541	0.02%
2022/09/07	12.5	27.90	0	0.00	27.90	12.5	27,361	0.05%
2022/09/06	14.8	28.08	8	28.27	28.08	6.8	27,108	0.03%
2022/09/05	27.2	28.02	10	28.14	28.18	17.2	27,077	0.06%
2022/09/02	40.5	28.20	1	28.40	28.10	39.5	27,375	0.14%
2022/09/01	23.7	28.41	2	28.42	28.44	21.7	26,958	0.08%
2022/08/31	6.3	28.51	1.3	28.79	28.79	5	26,588	0.02%
2022/08/30	14	28.49	2	28.54	28.67	12	26,330	0.05%
2022/08/29	98.3	28.44	2	28.45	28.45	96.3	26,109	0.37%
2022/08/26	22.3	29.14	7	29.06	29.10	15.3	25,430	0.06%
2022/08/25	3	28.89	0	29.02	28.94	3	25,285	0.01%
2022/08/24	26.5	28.86	5	28.85	28.80	21.5	25,177	0.09%
2022/08/23	57.7	28.97	3	28.95	28.93	54.7	24,848	0.22%
2022/08/22	57.6	29.16	0	0.00	29.25	57.6	24,388	0.24%
2022/08/19	45.3	29.29	22.5	29.41	29.42	22.8	24,110	0.09%
2022/08/18	33.1	29.11	3	29.19	29.29	30.1	24,128	0.12%
2022/08/17	3.3	29.23	20	29.21	29.28	-16.7	24,037	-0.07%
2022/08/16	7.3	29.16	1	29.24	29.24	6.3	24,041	0.03%
2022/08/15	41.5	29.16	84.4	29.24	29.22	-42.9	23,880	-0.18%
2022/08/12	4.1	29.17	51.3	29.19	29.30	-47.2	23,637	-0.20%
2022/08/11	2	29.11	22	29.11	29.12	-20	23,814	-0.08%
2022/08/10	33.6	28.82	1.1	28.82	28.81	32.5	23,742	0.14%
2022/08/09	4.7	28.83	28.2	29.04	29.07	-23.5	23,654	-0.10%
2022/08/08	10	28.69	22.6	28.79	28.87	-12.6	23,892	-0.05%
2022/08/05	3	28.71	45.4	28.72	28.87	-42.4	23,904	-0.18%
2022/08/04	53.3	28.23	0	0.00	28.43	53.3	24,150	0.22%
2022/08/03	4.1	28.35	42	28.41	28.44	-37.9	24,195	-0.16%
2022/08/02	78.4	28.33	13.6	28.35	28.45	64.8	24,176	0.27%
2022/08/01	18.5	28.50	42.4	28.69	28.76	-24	24,031	-0.10%
2022/07/29	8	28.47	142	28.48	28.55	-134	24,047	-0.56%	大賣/鉅額交易
2022/07/28	120.1	28.22	22	28.40	28.18	98.1	23,873	0.41%	大買/
2022/07/27	6.2	28.01	3.2	28.14	28.25	2.9	23,648	0.01%
2022/07/26	38.6	28.07	6	28.12	28.12	32.6	23,575	0.14%
2022/07/25	15.5	28.25	4.2	28.27	28.33	11.3	23,450	0.05%
2022/07/22	26.4	28.36	2.7	28.39	28.40	23.8	23,497	0.10%
2022/07/21	12.1	28.16	3	28.22	28.38	9.1	23,839	0.04%
2022/07/20	22.8	28.03	21	28.06	28.00	1.8	24,096	0.01%
2022/07/19	16.1	27.58	44	27.60	27.68	-27.9	24,748	-0.11%
2022/07/18	12.5	27.27	3	27.32	27.48	9.5	24,713	0.04%
2022/07/15	15.2	27.11	2	27.14	27.09	13.2	24,487	0.05%
2022/07/14	16.9	27.13	27	27.18	27.18	-10.1	24,288	-0.04%
2022/07/13	7.8	27.16	37.1	27.19	27.08	-29.3	24,146	-0.12%
2022/07/12	75.9	26.61	10.9	26.61	26.62	65	24,016	0.27%
2022/07/11	11.1	27.22	11	27.16	27.25	0.1	23,577	0.00%
2022/07/08	17.5	27.24	46	27.13	27.25	-28.5	23,400	-0.12%
2022/07/07	13.4	26.54	22	26.57	26.76	-8.6	23,071	-0.04%
2022/07/06	128.1	26.49	1.5	26.55	26.32	126.6	23,127	0.55%	大買/鉅額交易
2022/07/05	31.9	26.62	20	27.02	26.96	11.9	22,663	0.05%
2022/07/04	74.5	26.59	3	26.67	26.68	71.5	22,393	0.32%
2022/07/01	162.7	27.08	30.3	27.08	26.81	132.4	22,566	0.59%	大買/鉅額交易
2022/06/30	160	27.57	2.1	27.66	27.56	157.9	21,708	0.73%	大買/鉅額交易
2022/06/29	73.5	28.18	10.2	28.31	28.14	63.3	20,881	0.30%
2022/06/28	18.2	28.48	0	0.00	28.53	18.2	20,578	0.09%
2022/06/27	10.6	28.76	15	28.70	28.86	-4.4	20,368	-0.02%
2022/06/24	27.4	28.14	3.1	28.31	28.10	24.3	20,147	0.12%
2022/06/23	49.6	28.17	3	27.95	28.05	46.6	20,047	0.23%
2022/06/22	85.3	28.69	4	28.69	28.50	81.3	19,293	0.42%
2022/06/21	6.8	29.03	11.2	29.16	29.28	-4.4	18,528	-0.02%
2022/06/20	57.4	29.10	1.4	29.06	28.87	56	18,308	0.31%
2022/06/17	56.3	29.51	1.1	29.54	29.62	55.2	17,392	0.32%
2022/06/16	56	30.10	0.1	30.54	29.94	55.9	16,622	0.34%
2022/06/15	43.5	30.38	17	30.48	30.39	26.5	15,696	0.17%
2022/06/14	24.3	30.26	4	30.30	30.48	20.3	15,602	0.13%
2022/06/13	64.2	30.46	4	30.43	30.51	60.2	15,482	0.39%
2022/06/10	8.5	31.05	0	0.00	31.08	8.5	14,994	0.06%
2022/06/09	7.3	31.34	0	0.00	31.30	7.3	15,011	0.05%
2022/06/08	1.4	31.55	0.8	31.63	31.60	0.6	14,992	0.00%
2022/06/07	2.5	31.41	0	0.00	31.44	2.5	15,163	0.02%
2022/06/06	1.6	31.33	0	0.00	31.48	1.6	15,209	0.01%
2022/06/02	2.6	31.41	0.2	31.48	31.40	2.4	15,616	0.02%
2022/06/01	6.1	31.50	0.5	31.62	31.52	5.6	16,204	0.03%
2022/05/31	1.5	31.23	35.5	31.37	31.40	-34	16,408	-0.21%
2022/05/30	2.3	31.35	25.5	31.40	31.43	-23.2	16,672	-0.14%
2022/05/27	1.1	31.10	1	31.10	31.08	0.1	16,766	0.00%
2022/05/26	7.3	30.91	0.2	31.02	30.80	7.1	17,092	0.04%
2022/05/25	2.7	30.80	2	30.81	30.88	0.7	17,125	0.00%
2022/05/24	8.6	30.81	2	30.69	30.70	6.6	17,438	0.04%
2022/05/23	1.1	30.88	3	30.87	30.86	-1.9	17,461	-0.01%
2022/05/20	4.6	30.75	5.3	30.82	30.72	-0.8	17,709	0.00%
2022/05/19	26.5	30.53	10	30.57	30.68	16.5	18,026	0.09%
2022/05/18	2.3	30.89	1.5	30.94	31.01	0.8	17,868	0.00%
2022/05/17	9.1	30.73	2	30.78	30.69	7.1	17,836	0.04%
2022/05/16	10	30.68	0.2	30.70	30.72	9.8	17,947	0.05%
2022/05/13	31.8	30.74	7	30.72	30.80	24.8	17,622	0.14%
2022/05/12	55.6	30.88	2.7	30.81	30.63	52.9	17,584	0.30%
2022/05/11	38.1	31.19	9	31.21	31.17	29.1	17,093	0.17%
2022/05/10	16.7	31.27	2.6	31.17	31.65	14.1	16,798	0.08%
2022/05/09	20.7	31.71	1.3	31.67	31.57	19.4	16,792	0.12%
2022/05/06	5	32.11	1.3	32.00	32.25	3.8	16,679	0.02%
2022/05/05	4.8	32.51	22.3	32.52	32.54	-17.5	16,763	-0.10%
2022/05/04	1.5	32.24	3	32.28	32.31	-1.5	16,949	-0.01%
2022/05/03	5.6	31.99	0	0.00	32.09	5.6	17,554	0.03%
2022/04/29	11.1	31.93	5.5	31.98	32.01	5.6	17,967	0.03%
2022/04/28	7.4	31.55	2.5	31.60	31.72	4.9	18,539	0.03%
2022/04/27	39.5	31.40	11.4	31.35	31.48	28	18,489	0.15%
2022/04/26	40	31.97	7	32.08	31.93	33	18,167	0.18%
2022/04/25	59.9	32.05	3	31.97	32.03	56.9	18,243	0.31%
2022/04/22	2.2	32.72	1	32.80	32.78	1.1	17,463	0.01%
2022/04/21	1	32.96	0.4	32.89	32.90	0.6	17,770	0.00%
2022/04/20	2.7	32.81	0	0.00	32.83	2.7	17,859	0.02%
2022/04/19	9	32.83	0.5	32.90	32.85	8.5	18,080	0.05%
2022/04/18	11	32.67	0	0.00	32.68	11	18,217	0.06%
2022/04/15	8	32.91	0	0.00	32.90	8	18,004	0.04%
2022/04/14	6.1	33.08	4	33.15	33.07	2.2	18,223	0.01%
2022/04/13	3.6	33.03	1	32.97	33.11	2.5	18,347	0.01%
2022/04/12	30.5	32.63	8.4	32.67	32.69	22.1	18,315	0.12%
2022/04/11	35.5	32.89	3.2	32.91	32.81	32.3	17,884	0.18%
2022/04/08	7.4	33.07	4.2	33.04	33.17	3.2	17,526	0.02%
2022/04/07	57.9	33.13	0.2	33.10	32.90	57.8	17,428	0.33%
2022/04/06	18.7	33.38	9	33.40	33.47	9.7	16,712	0.06%
2022/04/01	3.9	33.43	1.7	33.51	33.55	2.2	16,657	0.01%
2022/03/31	1	33.65	2.4	33.62	33.63	-1.4	16,656	-0.01%
2022/03/30	10	33.61	0.6	33.66	33.70	9.4	16,713	0.06%
2022/03/29	9.7	33.69	4	33.68	33.64	5.7	16,641	0.03%
2022/03/28	10.2	33.51	2	33.50	33.78	8.2	16,634	0.05%
2022/03/25	7.9	33.82	28.7	33.81	33.81	-20.9	16,484	-0.13%
2022/03/24	10.1	33.91	1.1	33.93	33.96	9	16,660	0.05%
2022/03/23	2.4	33.94	27	33.97	33.96	-24.6	16,953	-0.15%
2022/03/22	3.3	33.87	22	33.88	33.87	-18.7	17,380	-0.11%
2022/03/21	5.2	33.97	51	33.96	33.95	-45.8	17,417	-0.26%
2022/03/18	16.6	33.84	10	33.87	33.90	6.6	17,685	0.04%
2022/03/17	6.1	33.85	2.1	34.01	34.01	4.1	17,731	0.02%
2022/03/16	12.3	33.68	4.1	33.82	33.71	8.2	17,821	0.05%
2022/03/15	59.3	33.80	3.6	34.02	33.78	55.7	17,846	0.31%
2022/03/14	69.1	34.13	14.3	34.05	34.13	54.8	18,020	0.30%
2022/03/11	4.3	33.87	8.5	33.88	33.90	-4.2	18,151	-0.02%
2022/03/10	17.3	33.89	19.5	33.89	33.89	-2.2	18,239	-0.01%
2022/03/09	15.4	33.28	19.1	33.32	33.36	-3.7	18,168	-0.02%
2022/03/08	54.4	33.06	28.1	32.97	33.00	26.3	18,129	0.15%
2022/03/07	36.6	33.52	11	33.43	33.45	25.6	17,675	0.14%
2022/03/04	16.3	34.12	9.4	34.11	34.04	6.9	17,185	0.04%
2022/03/03	1	34.18	2	34.22	34.22	-1	17,340	-0.01%
2022/03/02	3.6	33.94	10.3	33.89	33.97	-6.7	17,356	-0.04%
2022/03/01	30.4	33.87	14.3	33.75	33.88	16.1	17,209	0.09%
2022/02/25	5.6	33.24	18.1	33.27	33.33	-12.5	16,965	-0.07%
2022/02/24	8.5	33.33	16.9	33.20	33.19	-8.4	17,005	-0.05%
2022/02/23	1.2	33.68	13	33.66	33.75	-11.8	16,824	-0.07%
2022/02/22	8.6	33.36	1	33.45	33.49	7.6	16,978	0.04%
2022/02/21	0.2	33.50	21.5	33.70	33.80	-21.3	17,361	-0.12%
2022/02/18	0.5	33.24	5	33.45	33.50	-4.6	17,247	-0.03%
2022/02/17	2.5	33.35	1.1	33.42	33.34	1.4	17,551	0.01%
2022/02/16	3.7	33.31	1	33.37	33.27	2.7	17,830	0.02%
2022/02/15	7.3	33.17	2	33.10	33.10	5.3	17,811	0.03%
2022/02/14	14.5	33.10	4	33.11	33.13	10.5	18,019	0.06%
2022/02/11	1.5	33.46	0.3	33.49	33.43	1.2	18,330	0.01%
2022/02/10	9.4	33.47	23.2	33.46	33.49	-13.8	18,757	-0.07%
2022/02/09	10.5	33.39	0.2	33.45	33.50	10.3	19,206	0.05%
2022/02/08	1.2	33.21	8	33.26	33.30	-6.8	19,190	-0.04%
2022/02/07	15.5	32.62	3.4	32.56	33.00	12.1	19,118	0.06%
2022/01/26	9.2	32.40	1.5	32.38	32.40	7.7	19,021	0.04%
2022/01/25	21.1	32.37	20	32.41	32.34	1.1	19,107	0.01%
2022/01/24	37.7	32.48	30	32.52	32.72	7.7	18,760	0.04%
2022/01/21	54.3	32.96	122	32.95	32.84	-67.7	18,519	-0.37%	大賣/
2022/01/20	4.1	33.25	1.2	33.35	33.36	2.9	18,158	0.02%
2022/01/19	13.7	33.26	0	0.00	33.21	13.7	18,354	0.07%
2022/01/18	5.1	33.36	9	33.47	33.45	-4	18,641	-0.02%
2022/01/17	5.1	33.22	1	33.17	33.22	4.1	18,981	0.02%
2022/01/14	6.4	32.99	28	33.10	33.15	-21.6	21,215	-0.10%
2022/01/13	0.6	33.22	3.2	33.22	33.20	-2.6	22,404	-0.01%
2022/01/12	26.7	33.16	1.6	33.18	33.10	25.1	23,373	0.11%
2022/01/11	25.6	33.20	10	33.25	33.20	15.6	23,638	0.07%
2022/01/10	3	33.16	3.4	33.21	33.27	-0.4	24,258	0.00%
2022/01/07	34.6	33.32	2	33.27	33.17	32.6	24,516	0.13%
2022/01/06	5.5	33.40	58.5	33.41	33.41	-53.1	24,667	-0.22%
2022/01/05	1.1	33.38	1	33.45	33.45	0.1	25,175	0.00%
2022/01/04	2.2	33.46	2	33.42	33.41	0.2	26,009	0.00%
2022/01/03	16.8	33.46	15	33.44	33.42	1.8	26,439	0.01%
2021/12/30	0	0.00	22.2	33.60	33.58	-22.2	27,336	-0.08%
2021/12/29	9	33.59	3.1	33.60	33.61	5.9	27,867	0.02%
2021/12/28	65	33.56	6.1	33.54	33.56	59	28,292	0.21%
2021/12/27	1.4	33.37	51.4	33.38	33.38	-50	28,983	-0.17%
2021/12/24	1	33.29	14	33.29	33.29	-13	30,113	-0.04%
2021/12/23	2	33.36	5.1	33.38	33.34	-3.1	30,324	-0.01%
2021/12/22	7.2	33.31	5	33.38	33.30	2.2	30,997	0.01%
2021/12/21	2.1	33.33	0	0.00	33.36	2.1	31,128	0.01%
2021/12/20	9.4	33.37	5.5	33.39	33.41	3.9	31,224	0.01%
2021/12/17	44.1	33.39	26.4	33.44	33.43	17.7	31,075	0.06%
2021/12/16	17.3	33.36	91	33.36	33.45	-73.7	30,909	-0.24%
2021/12/15	76	33.01	5.1	32.92	33.04	70.9	31,068	0.23%
2021/12/14	13.6	33.00	8	33.25	32.95	5.6	31,054	0.02%
2021/12/13	2	33.37	32	33.42	33.33	-30	30,895	-0.10%
2021/12/10	55.1	33.26	120	33.27	33.30	-65	30,862	-0.21%	大賣/
2021/12/09	1.1	33.30	22	33.36	33.32	-20.9	30,754	-0.07%
2021/12/08	14	33.22	10	33.25	33.18	4	30,597	0.01%
2021/12/07	2.1	32.89	9	33.00	33.03	-6.9	30,311	-0.02%
2021/12/06	12.4	32.70	17	32.79	32.86	-4.6	30,069	-0.02%
2021/12/03	5.2	32.68	7	32.68	32.65	-1.8	30,302	-0.01%
2021/12/02	12.1	32.47	2	32.46	32.47	10.1	30,250	0.03%
2021/12/01	0.7	32.46	8	32.50	32.50	-7.3	30,420	-0.02%
2021/11/30	2	32.39	4.1	32.48	32.30	-2.1	30,392	-0.01%
2021/11/29	17.9	32.09	4.8	32.18	32.22	13.1	30,384	0.04%
2021/11/26	5.2	32.44	14.5	32.47	32.35	-9.3	30,133	-0.03%
2021/11/25	6.2	32.67	12	32.66	32.65	-5.8	29,905	-0.02%
2021/11/24	8	32.64	6	32.61	32.61	2	29,925	0.01%
2021/11/23	8.1	32.66	3.1	32.66	32.63	5	29,885	0.02%
2021/11/22	7.1	32.95	1.5	33.01	32.93	5.6	29,903	0.02%
2021/11/19	4.4	32.99	0	0.00	32.93	4.4	29,833	0.01%
2021/11/18	1.4	33.01	36	32.97	32.98	-34.7	29,820	-0.12%
2021/11/17	2.2	32.62	7.2	32.66	32.71	-5	29,329	-0.02%
2021/11/16	3.2	32.45	11	32.48	32.59	-7.8	29,410	-0.03%
2021/11/15	5.1	32.40	6	32.45	32.43	-0.9	29,642	0.00%
2021/11/12	3.1	32.12	1.5	32.16	32.20	1.6	29,635	0.01%
2021/11/11	32.3	32.26	0.2	32.38	32.15	32.1	29,814	0.11%
2021/11/10	5.9	32.43	15.5	32.40	32.34	-9.6	30,295	-0.03%
2021/11/09	3.2	32.36	9.1	32.40	32.35	-5.9	30,107	-0.02%
2021/11/08	9.3	32.25	7.3	32.29	32.39	2	29,738	0.01%
2021/11/05	4.4	31.81	4	31.90	31.95	0.4	29,680	0.00%
2021/11/04	1.2	31.90	2.1	31.93	31.86	-0.9	29,884	0.00%
2021/11/03	2.1	31.70	1.2	31.76	31.77	0.9	29,845	0.00%
2021/11/02	20.1	31.64	12	31.62	31.53	8.1	29,764	0.03%
2021/11/01	6.7	31.55	9.1	31.52	31.56	-2.3	29,464	-0.01%
2021/10/29	6.5	31.37	0.1	31.40	31.45	6.4	29,203	0.02%
2021/10/28	25.4	31.33	1.6	31.40	31.39	23.8	29,000	0.08%
2021/10/27	34.3	31.07	6	31.09	31.15	28.3	28,924	0.10%
2021/10/26	28.9	31.00	5	31.00	31.05	23.9	28,992	0.08%
2021/10/25	79.1	30.81	5.1	30.69	30.86	74	28,743	0.26%
2021/10/22	120	30.70	9	30.74	30.84	111	28,569	0.39%	大買/鉅額交易
2021/10/21	79.5	32.34	2	32.31	32.40	77.5	26,495	0.29%
2021/10/20	34.3	32.39	0	0.00	32.37	34.3	25,033	0.14%
2021/10/19	21.2	32.38	12	32.39	32.40	9.2	23,996	0.04%
2021/10/18	16.5	32.33	4	32.37	32.36	12.5	23,655	0.05%
2021/10/15	18.7	32.28	21	32.32	32.31	-2.4	23,612	-0.01%
2021/10/14	24.4	32.08	4	32.13	32.18	20.4	23,569	0.09%
2021/10/13	31.8	32.16	0	0.00	32.17	31.8	23,078	0.14%
2021/10/12	29.1	32.27	0	0.00	32.24	29.1	22,532	0.13%
2021/10/08	16.1	32.60	1	32.58	32.59	15.1	21,746	0.07%
2021/10/07	58.2	32.51	35	32.42	32.57	23.2	21,631	0.11%
2021/10/06	41.3	31.84	13	31.85	31.88	28.3	20,959	0.13%
2021/10/05	43	31.68	10	31.82	31.96	33	20,585	0.16%
2021/10/04	50.8	31.94	8	31.91	31.84	42.8	20,219	0.21%
2021/10/01	75.6	32.31	0	0.00	32.26	75.6	19,474	0.39%
2021/09/30	21.3	32.65	0	0.00	32.77	21.3	18,345	0.12%
2021/09/29	36.8	32.66	1.4	32.71	32.70	35.4	18,174	0.19%
2021/09/28	9.5	33.04	0	0.00	33.08	9.5	17,606	0.05%
2021/09/27	2.8	33.28	0	0.00	33.30	2.8	17,512	0.02%
2021/09/24	3.1	33.30	4.3	33.32	33.30	-1.2	17,887	-0.01%
2021/09/23	2.1	33.09	1.5	33.12	33.08	0.6	17,863	0.00%
2021/09/22	36	32.84	1.1	32.76	32.90	35	17,894	0.20%
2021/09/17	1.1	33.26	1	33.30	33.42	0.1	17,382	0.00%
2021/09/16	7.4	33.32	0	0.00	33.28	7.4	17,370	0.04%
2021/09/15	8.1	33.27	2	33.23	33.33	6.1	17,219	0.04%
2021/09/14	0.8	33.43	60	33.42	33.36	-59.2	17,241	-0.34%
2021/09/13	1.5	33.35	7	33.30	33.41	-5.5	17,264	-0.03%
2021/09/10	2.1	33.12	2	33.11	33.22	0.1	17,282	0.00%
2021/09/09	12	32.76	7.1	32.82	32.94	4.9	17,241	0.03%
2021/09/08	18.7	32.88	0	0.00	32.80	18.7	17,202	0.11%
2021/09/07	1.1	33.10	5	33.10	33.16	-3.9	16,852	-0.02%
2021/09/06	1.2	33.21	11	33.16	33.07	-9.8	16,790	-0.06%
2021/09/03	8.1	33.27	2.6	33.30	33.24	5.5	16,600	0.03%
2021/09/02	9.2	33.22	1	33.32	33.16	8.2	16,607	0.05%
2021/09/01	5.1	33.38	1	33.40	33.39	4.1	16,552	0.02%
2021/08/31	3.2	33.11	13.5	33.26	33.38	-10.3	16,476	-0.06%
2021/08/30	2.1	33.19	0	0.00	33.29	2.1	16,532	0.01%
2021/08/27	0.2	33.09	0.2	33.11	33.11	0	16,504	0.00%
2021/08/26	21.8	32.97	5	32.92	32.99	16.8	16,452	0.10%
2021/08/25	4.3	32.92	1	32.91	33.00	3.3	16,281	0.02%
2021/08/24	5.2	32.83	3	32.83	32.80	2.2	16,383	0.01%
2021/08/23	18.2	32.76	4	32.77	32.88	14.2	16,186	0.09%
2021/08/20	31.9	32.26	10	32.27	32.26	21.9	16,057	0.14%
2021/08/19	38.1	32.55	0.1	32.70	32.32	38	15,784	0.24%
2021/08/18	39.9	32.59	3.2	32.24	33.07	36.7	15,181	0.24%
2021/08/17	27.9	32.71	19	32.67	32.53	8.9	14,907	0.06%
2021/08/16	34.2	32.90	12	32.84	32.86	22.2	14,707	0.15%
2021/08/13	34.4	33.33	5	33.27	33.27	29.4	14,056	0.21%
2021/08/12	63.4	33.49	14.1	33.44	33.51	49.3	13,851	0.36%
2021/08/11	38.2	33.45	0	0.00	33.49	38.2	13,905	0.27%
2021/08/10	51.3	33.85	0	0.00	33.79	51.3	13,704	0.37%
2021/08/09	8.1	34.05	0.8	34.13	34.10	7.3	14,439	0.05%
2021/08/06	5.1	34.13	4.4	34.19	34.25	0.6	14,660	0.00%
2021/08/05	11.2	34.19	0	0.00	34.20	11.2	15,367	0.07%
2021/08/04	3	34.32	0	0.00	34.35	3	16,712	0.02%
2021/08/03	1.1	34.03	7.7	34.10	34.15	-6.6	17,432	-0.04%
2021/08/02	9.9	33.81	8.3	33.92	34.00	1.6	17,428	0.01%
2021/07/30	18.6	33.97	30.3	34.14	33.90	-11.7	17,250	-0.07%
2021/07/29	29.1	34.00	7	33.96	34.10	22.1	17,094	0.13%
2021/07/28	28.2	33.58	1.2	33.51	33.89	27	17,359	0.16%
2021/07/27	18	34.09	40	34.04	34.07	-22	17,372	-0.13%
2021/07/26	4.2	34.58	6.3	34.62	34.50	-2.1	17,260	-0.01%
2021/07/23	0.2	34.39	5	34.45	34.47	-4.8	17,212	-0.03%
2021/07/22	11.2	34.15	9	34.09	34.21	2.2	17,183	0.01%
2021/07/21	32.2	34.13	59	34.05	34.13	-26.8	16,996	-0.16%
2021/07/20	13.5	34.68	0	0.00	34.56	13.5	16,353	0.08%
2021/07/19	5.1	35.01	0	0.00	35.14	5.1	16,195	0.03%
2021/07/16	2.1	34.98	9.5	34.99	35.12	-7.4	16,301	-0.05%
2021/07/15	10.1	34.72	1	34.92	34.98	9.1	16,244	0.06%
2021/07/14	21.1	34.59	1	34.44	34.48	20.1	16,238	0.12%
2021/07/13	17.4	34.98	6	35.17	34.85	11.4	16,009	0.07%
2021/07/12	10.1	35.30	3	35.41	35.27	7.1	15,934	0.04%
2021/07/09	23.1	35.47	0	0.00	35.44	23.1	15,733	0.15%
2021/07/08	5.1	35.55	0	0.00	35.80	5.1	15,796	0.03%
2021/07/07	1.4	35.68	3.6	35.72	35.61	-2.3	15,802	-0.01%
2021/07/06	2.1	35.89	15	35.92	35.91	-12.9	15,704	-0.08%
2021/07/05	4.1	35.53	30.6	35.56	35.69	-26.5	15,631	-0.17%
2021/07/02	1.1	35.09	3.1	35.15	35.20	-2	15,550	-0.01%
2021/07/01	7.1	34.98	1	34.96	35.00	6	15,473	0.04%
2021/06/30	5.3	34.85	4.4	35.01	35.00	0.9	15,037	0.01%
2021/06/29	10.3	34.79	2	34.80	34.80	8.3	15,029	0.06%
2021/06/28	8.1	34.98	21	35.01	35.10	-12.9	15,068	-0.09%
2021/06/25	2.1	34.85	30	34.88	34.74	-27.9	15,000	-0.19%
2021/06/24	3	34.61	1.4	34.63	34.66	1.6	15,045	0.01%
2021/06/23	9.2	34.42	1	34.47	34.45	8.2	15,186	0.05%
2021/06/22	5.1	34.50	5.3	34.56	34.43	-0.3	15,168	0.00%
2021/06/21	29	34.60	11	34.58	34.55	18	15,124	0.12%
2021/06/18	4.7	34.98	5.1	34.93	34.91	-0.4	15,026	0.00%
2021/06/17	1.1	34.72	2	34.67	34.90	-0.9	15,116	-0.01%
2021/06/16	3.3	34.73	0.1	34.76	34.78	3.2	15,232	0.02%
2021/06/15	5.3	34.59	10.3	34.57	34.65	-5	15,274	-0.03%
2021/06/11	19.6	34.62	4	34.61	34.55	15.6	15,354	0.10%
2021/06/10	0.4	34.49	1.1	34.59	34.60	-0.6	15,462	0.00%
2021/06/09	8.6	34.48	1	34.58	34.45	7.6	15,529	0.05%
2021/06/08	5.2	34.60	0.9	34.74	34.65	4.3	15,624	0.03%
2021/06/07	3.4	34.51	2.1	34.59	34.72	1.3	15,739	0.01%
2021/06/04	6.1	34.80	3.2	34.76	34.77	2.9	15,681	0.02%
2021/06/03	1.1	34.96	2	34.94	34.95	-0.9	15,696	-0.01%
2021/06/02	2.1	34.98	3.1	35.03	34.96	-1	15,809	-0.01%
2021/06/01	3.4	34.89	3.4	34.86	35.06	0.1	15,858	0.00%
2021/05/31	1.1	34.69	8.2	34.65	34.75	-7.2	15,721	-0.05%
2021/05/28	2.1	34.36	14	34.47	34.55	-11.9	15,754	-0.08%
2021/05/27	33.5	34.12	1	34.06	34.28	32.5	15,767	0.21%
2021/05/26	31.1	34.28	10	34.31	34.32	21.1	15,811	0.13%
2021/05/25	10.2	34.20	0	0.00	34.34	10.2	15,861	0.06%
2021/05/24	20.1	33.86	5.7	33.90	34.05	14.4	15,943	0.09%
2021/05/21	14.2	34.22	3	33.90	34.00	11.2	15,870	0.07%
2021/05/20	12.1	33.91	6	34.00	33.86	6.1	15,950	0.04%
2021/05/19	4.1	34.05	28.2	34.05	34.10	-24.1	15,867	-0.15%
2021/05/18	9.2	33.41	7.3	33.88	34.01	2	15,921	0.01%
2021/05/17	28.9	32.87	33.7	32.69	32.75	-4.8	15,879	-0.03%
2021/05/14	20.1	33.80	13	33.62	33.65	7.1	14,792	0.05%
2021/05/13	47.6	33.23	10	32.99	33.40	37.6	14,460	0.26%
2021/05/12	52.1	33.75	85	33.32	33.50	-32.9	13,679	-0.24%
2021/05/11	27.7	35.20	23	34.92	34.70	4.7	12,332	0.04%
2021/05/10	3.8	35.85	18	35.84	35.88	-14.2	11,676	-0.12%
2021/05/07	2.1	35.62	1	35.67	35.72	1.1	11,778	0.01%
2021/05/06	11.6	35.42	6	35.26	35.30	5.6	11,877	0.05%
2021/05/05	15.9	35.34	16	35.43	35.35	-0.1	11,916	0.00%
2021/05/04	12.5	35.24	19.3	35.09	35.30	-6.9	11,516	-0.06%
2021/05/03	16.3	36.05	8.3	36.05	35.91	8	11,089	0.07%
2021/04/29	10.3	36.11	6	36.07	36.12	4.3	11,039	0.04%
2021/04/28	6.2	35.96	12.2	35.93	35.98	-6	11,127	-0.05%
2021/04/27	7.1	35.96	8.9	35.95	35.98	-1.8	11,379	-0.02%
2021/04/26	5.8	35.80	13.5	35.70	35.99	-7.7	11,527	-0.07%
2021/04/23	42.3	35.17	2	35.23	35.30	40.3	11,671	0.35%
2021/04/22	16.2	35.62	11.4	35.77	35.40	4.8	11,800	0.04%
2021/04/21	10.3	35.43	10.2	35.38	35.53	0	12,099	0.00%
2021/04/20	12.1	35.37	16.5	35.37	35.33	-4.4	12,400	-0.04%
2021/04/19	12.5	35.10	7	35.14	35.20	5.5	12,466	0.04%
2021/04/16	3.1	34.81	22.4	34.68	34.94	-19.3	12,623	-0.15%
2021/04/15	38.1	34.47	2	34.49	34.50	36.1	12,665	0.29%
2021/04/14	88.5	34.31	13	34.27	34.35	75.5	13,099	0.58%
2021/04/13	52.6	34.70	6	34.65	34.47	46.6	13,191	0.35%
2021/04/12	28.1	34.69	12	34.69	34.69	16.1	13,479	0.12%
2021/04/09	8.2	34.67	11.5	34.69	34.70	-3.3	13,634	-0.02%
2021/04/08	3.5	34.72	0	0.00	34.75	3.5	13,861	0.03%
2021/04/07	6.6	34.72	0	0.00	34.71	6.6	13,924	0.05%
2021/04/06	56.2	34.90	21	34.83	34.74	35.2	13,991	0.25%
2021/04/01	15.1	34.68	13	34.60	34.61	2.1	14,051	0.02%
2021/03/31	20.3	34.67	20.2	34.77	34.63	0.1	14,126	0.00%
2021/03/30	7.3	34.44	25.8	34.42	34.60	-18.5	13,963	-0.13%
2021/03/29	21.2	34.15	12.4	34.13	34.34	8.8	14,041	0.06%
2021/03/26	1.1	33.76	32	33.78	33.80	-30.9	14,091	-0.22%
2021/03/25	2.2	33.57	5.7	33.60	33.66	-3.6	14,089	-0.03%
2021/03/24	3.2	33.60	4.2	33.63	33.65	-1	14,064	-0.01%
2021/03/23	11.3	33.66	4	33.66	33.66	7.3	14,047	0.05%
2021/03/22	18.2	33.59	0	0.00	33.60	18.2	14,115	0.13%
2021/03/19	21.4	33.39	20.9	33.57	33.60	0.5	14,304	0.00%
2021/03/18	12.1	33.40	26.9	33.39	33.53	-14.8	14,273	-0.10%
2021/03/17	18.8	32.99	15.2	32.95	32.95	3.6	14,394	0.02%
2021/03/16	23.1	32.98	34	32.98	32.99	-10.9	14,595	-0.07%
2021/03/15	21.1	32.67	1.4	32.70	32.74	19.7	14,896	0.13%
2021/03/12	2	32.38	45	32.37	32.43	-43	15,119	-0.28%
2021/03/11	23.1	32.26	4.7	32.27	32.33	18.4	15,393	0.12%
2021/03/10	10	32.15	23	32.13	32.10	-13	15,574	-0.08%
2021/03/09	13.1	31.89	2	31.94	32.00	11.1	15,641	0.07%
2021/03/08	6.1	31.93	4	32.00	32.00	2.1	15,766	0.01%
2021/03/05	15	31.66	2	31.70	31.80	13	15,693	0.08%
2021/03/04	19.1	31.87	0.3	31.81	31.80	18.8	15,709	0.12%
2021/03/03	5.1	31.85	10	31.85	31.93	-4.9	15,785	-0.03%
2021/03/02	8	32.07	2	32.06	31.90	6	15,732	0.04%
2021/02/26	11.8	31.87	2	31.93	31.90	9.8	15,774	0.06%
2021/02/25	4	31.99	6	31.97	32.01	-2	15,760	-0.01%
2021/02/24	2	31.83	8	31.93	31.80	-6	15,763	-0.04%
2021/02/23	9	31.66	7.4	31.60	31.80	1.6	15,634	0.01%
2021/02/22	0.1	31.37	12.9	31.45	31.50	-12.7	15,506	-0.08%
2021/02/19	0	31.02	2	31.09	31.12	-2	15,365	-0.01%
2021/02/18	2.1	31.02	7	31.05	31.13	-4.9	15,500	-0.03%
2021/02/17	2.2	30.93	12.6	30.95	31.00	-10.4	15,543	-0.07%
2021/02/05	3.3	30.55	2	30.55	30.55	1.3	15,356	0.01%
2021/02/04	0	30.45	1	30.55	30.51	-1	15,473	-0.01%
2021/02/03	4.1	30.52	14	30.55	30.51	-9.9	15,563	-0.06%
2021/02/02	5	30.39	2.1	30.37	30.50	2.9	15,854	0.02%
2021/02/01	2	30.17	8	30.23	30.25	-6	16,075	-0.04%
2021/01/29	6.2	30.60	24.5	30.64	30.26	-18.3	16,246	-0.11%
2021/01/28	4	30.69	7	30.80	30.72	-3	16,201	-0.02%
2021/01/27	0	0.00	62	30.95	30.95	-62	16,259	-0.38%
2021/01/26	1.1	30.73	13.6	30.86	30.68	-12.5	16,164	-0.08%
2021/01/25	7	30.76	20.2	30.65	30.83	-13.2	16,491	-0.08%
2021/01/22	1.1	30.36	57	30.45	30.53	-55.9	16,841	-0.33%
2021/01/21	13.1	30.39	25	30.32	30.30	-11.9	17,518	-0.07%
2021/01/20	16.1	30.34	14	30.46	30.25	2.1	19,146	0.01%
2021/01/19	0	0.00	14.6	30.73	30.74	-14.6	19,403	-0.08%
2021/01/18	56	30.44	13	30.31	30.61	43	19,634	0.22%
2021/01/15	2	31.10	21	30.98	30.79	-19	19,548	-0.10%
2021/01/14	12	30.97	65	30.89	30.92	-53	19,520	-0.27%
2021/01/13	1	30.66	22.6	30.58	30.69	-21.6	19,429	-0.11%
2021/01/12	2	30.42	21.2	30.41	30.35	-19.2	19,254	-0.10%
2021/01/11	9.2	30.56	6	30.50	30.61	3.2	19,281	0.02%
2021/01/08	2	30.35	62	30.33	30.46	-60	19,283	-0.31%
2021/01/07	0	0.00	12	30.21	30.22	-12	19,236	-0.06%
2021/01/06	42.5	30.01	28.4	30.12	30.00	14.1	18,861	0.07%
2021/01/05	1	30.00	42	30.00	30.02	-41	18,702	-0.22%
2021/01/04	8.9	29.87	3.4	29.92	29.94	5.5	18,639	0.03%
2020/12/31	5	29.78	18.8	29.93	29.95	-13.7	18,552	-0.07%
2020/12/30	1	29.65	30	29.69	29.78	-29	18,338	-0.16%
2020/12/29	16	29.69	2	29.68	29.67	14	18,326	0.08%
2020/12/28	1.3	29.70	68.1	29.72	29.75	-66.8	18,329	-0.36%
2020/12/25	2.1	29.52	8	29.50	29.51	-5.9	18,165	-0.03%
2020/12/24	2.1	29.50	1.1	29.48	29.48	1	18,085	0.01%
2020/12/23	10	29.37	13	29.39	29.42	-3	18,156	-0.02%
2020/12/22	7.8	29.47	1	29.53	29.43	6.8	18,606	0.04%
2020/12/21	13.8	29.49	8	29.52	29.60	5.8	19,258	0.03%
2020/12/18	6	29.60	20	29.61	29.61	-14	19,328	-0.07%
2020/12/17	3	29.62	5	29.63	29.66	-2	19,561	-0.01%
2020/12/16	2	29.64	7	29.65	29.80	-5	19,561	-0.03%
2020/12/15	24.5	29.56	3	29.72	29.51	21.5	19,488	0.11%
2020/12/14	4	29.81	3.2	29.85	29.82	0.8	19,302	0.00%
2020/12/11	9.7	29.73	14	29.78	29.81	-4.3	19,359	-0.02%
2020/12/10	10.4	29.93	8	29.96	29.94	2.4	19,265	0.01%
2020/12/09	1.5	30.09	30.2	30.09	30.14	-28.7	19,097	-0.15%
2020/12/08	3	29.92	12.1	29.92	29.90	-9.1	18,695	-0.05%
2020/12/07	9.6	29.76	66.3	29.89	29.85	-56.7	18,414	-0.31%
2020/12/04	3.4	29.63	110	29.64	29.68	-106.6	18,251	-0.58%	大賣/鉅額交易
2020/12/03	18	29.53	25	29.49	29.45	-7	18,137	-0.04%
2020/12/02	3	29.38	8	29.43	29.44	-5	18,138	-0.03%
2020/12/01	5	29.30	5.1	29.31	29.35	-0.1	18,131	0.00%
2020/11/30	10.1	29.40	25	29.37	29.35	-14.9	18,213	-0.08%
2020/11/27	22.2	29.30	28.4	29.28	29.32	-6.2	18,098	-0.03%
2020/11/26	1.1	29.14	4	29.12	29.15	-2.9	18,010	-0.02%
2020/11/25	60.1	29.07	24	29.12	29.01	36.1	18,006	0.20%
2020/11/24	4.2	29.17	4	29.16	29.11	0.2	17,904	0.00%
2020/11/23	4	29.14	46.5	29.16	29.14	-42.5	17,841	-0.24%
2020/11/20	2	28.86	23	28.85	28.88	-21	17,893	-0.12%
2020/11/19	13	28.87	1	28.86	28.86	12	18,118	0.07%
2020/11/18	26.2	28.89	1	28.89	28.90	25.2	18,250	0.14%
2020/11/17	15	28.82	1	28.82	28.81	14	18,455	0.08%
2020/11/16	16.3	28.79	20	28.77	28.80	-3.7	19,178	-0.02%
2020/11/13	2.2	28.41	0	0.00	28.53	2.2	18,963	0.01%
2020/11/12	9.7	28.45	4	28.42	28.40	5.7	18,920	0.03%
2020/11/11	4	28.38	2.1	28.40	28.50	1.9	18,920	0.01%
2020/11/10	23	28.27	3	28.34	28.29	20	18,893	0.11%
2020/11/09	13	28.40	3	28.40	28.40	10	18,592	0.05%
2020/11/06	23	28.18	17	28.20	28.19	6	18,420	0.03%
2020/11/05	11.7	28.10	1	28.08	28.12	10.7	18,259	0.06%
2020/11/04	23.4	27.99	1	27.97	28.05	22.4	18,240	0.12%
2020/11/03	18	27.98	0.1	27.94	28.01	17.9	18,058	0.10%
2020/11/02	70	27.67	1	27.74	27.72	69	17,951	0.38%
2020/10/30	58.3	27.89	0	0.00	27.80	58.3	17,737	0.33%
2020/10/29	57	27.89	0	0.00	27.98	57	17,214	0.33%
2020/10/28	114.4	28.29	7	28.26	28.19	107.4	16,451	0.65%	大買/鉅額交易
2020/10/27	44.8	29.63	22.8	29.65	29.69	21.9	14,985	0.15%
2020/10/26	35	29.69	4.5	29.76	29.69	30.5	14,571	0.21%
2020/10/23	35	29.59	9	29.61	29.63	26	14,243	0.18%
2020/10/22	54	29.54	3	29.55	29.59	51	14,252	0.36%
2020/10/21	15	29.62	37	29.68	29.59	-22	14,117	-0.16%
2020/10/20	23	29.62	8	29.62	29.64	15	13,965	0.11%
2020/10/19	4.3	29.62	0	0.00	29.64	4.3	14,347	0.03%
2020/10/16	10	29.58	1	29.63	29.56	9	14,557	0.06%
2020/10/15	2.1	29.63	2	29.61	29.69	0.1	14,581	0.00%
2020/10/14	7	29.75	1	29.74	29.74	6	14,485	0.04%
2020/10/13	3	29.67	11	29.67	29.71	-8	14,504	-0.06%
2020/10/12	10	29.76	12	29.76	29.74	-2	14,442	-0.01%
2020/10/08	6	29.72	4.2	29.73	29.76	1.8	14,174	0.01%
2020/10/07	8	29.65	0	0.00	29.65	8	14,166	0.06%
2020/10/06	1	29.65	15	29.67	29.68	-14	14,217	-0.10%
2020/10/05	14	29.45	0	0.00	29.45	14	14,385	0.10%
2020/09/30	2	29.46	6	29.48	29.48	-4	14,532	-0.03%
2020/09/29	20	29.35	1	29.35	29.40	19	15,005	0.13%
2020/09/25	62	28.92	4	29.04	28.90	58	15,839	0.37%
2020/09/24	91.2	29.20	66	29.06	29.06	25.2	15,657	0.16%
2020/09/23	24	29.63	0	0.00	29.70	24	15,278	0.16%
2020/09/22	41.7	29.80	0	0.00	29.80	41.7	15,424	0.27%
2020/09/21	8	30.08	0	0.00	30.03	8	15,180	0.05%
2020/09/18	1	30.10	1	30.23	30.20	0	15,272	0.00%
2020/09/17	3	30.21	7	30.23	30.23	-4	15,304	-0.03%
2020/09/16	10.1	30.25	20	30.25	30.25	-9.9	15,278	-0.06%
2020/09/15	6	30.14	5	30.05	30.10	1	15,251	0.01%
2020/09/14	17	29.86	2	29.86	29.98	15	15,378	0.10%
2020/09/11	12	29.76	9	29.75	29.75	3	15,516	0.02%
2020/09/10	6	29.88	1	29.85	29.85	5	15,677	0.03%
2020/09/09	45	29.71	9	29.66	29.85	36	15,903	0.23%
2020/09/08	13	29.90	5	29.98	29.97	8	15,932	0.05%
2020/09/07	38	30.00	2	30.09	29.96	36	16,173	0.22%
2020/09/04	24.3	30.00	0	0.00	30.09	24.3	16,345	0.15%
2020/09/03	0	0.00	4	30.33	30.25	-4	16,346	-0.02%
2020/09/02	4	30.13	0	0.00	30.14	4	16,374	0.02%
2020/09/01	8	30.05	1	30.05	30.06	7	16,665	0.04%
2020/08/31	13	30.22	7	30.20	30.16	6	16,971	0.04%
2020/08/28	7	30.17	6	30.16	30.24	1	17,226	0.01%
2020/08/27	17	30.45	0	0.00	30.33	17	17,715	0.10%
2020/08/26	21	30.34	0	0.00	30.43	21	17,808	0.12%
2020/08/25	12	30.41	22.1	30.37	30.44	-10.1	17,900	-0.06%
2020/08/24	19.4	30.09	3.2	30.11	30.14	16.2	17,717	0.09%
2020/08/21	10	30.00	13	30.04	30.11	-3	17,747	-0.02%
2020/08/20	84	29.82	4	29.80	29.79	80	17,584	0.45%
2020/08/19	12	31.00	7	30.96	30.77	5	17,106	0.03%
2020/08/18	7	30.85	19	30.89	30.90	-12	17,222	-0.07%
2020/08/17	4	30.94	2	30.94	30.96	2	17,405	0.01%
2020/08/14	15	30.48	10	30.46	30.63	5	17,515	0.03%
2020/08/13	4	30.35	5	30.35	30.32	-1	17,551	-0.01%
2020/08/12	12	30.16	21	30.22	30.22	-9	17,670	-0.05%
2020/08/11	3	30.42	11.6	30.48	30.35	-8.6	17,800	-0.05%
2020/08/10	3	30.55	1	30.73	30.60	2	17,852	0.01%
2020/08/07	12	30.69	2	30.66	30.65	10	17,963	0.06%
2020/08/06	2	30.76	2	30.85	30.70	0	18,123	0.00%
2020/08/05	2	30.59	8	30.45	30.62	-6	18,150	-0.03%
2020/08/04	0	0.00	4	30.17	30.17	-4	18,066	-0.02%
2020/08/03	2	30.01	0.3	30.02	30.01	1.7	18,203	0.01%
2020/07/31	0.1	30.12	57	30.14	30.24	-56.9	18,362	-0.31%
2020/07/30	11	29.77	8	29.90	29.99	3	18,199	0.02%
2020/07/29	2	29.70	2	29.60	29.62	0	18,290	0.00%
2020/07/28	17	29.59	17	29.61	29.46	0	18,589	0.00%
2020/07/27	7	29.84	2	29.96	29.84	5	18,958	0.03%
2020/07/24	10	29.97	2	29.87	29.85	8	19,177	0.04%
2020/07/23	5	30.08	37	30.08	30.17	-32	19,226	-0.17%
2020/07/22	7.7	29.93	76	29.94	29.97	-68.3	19,001	-0.36%
2020/07/21	0.3	29.78	23	29.84	29.84	-22.7	18,618	-0.12%
2020/07/20	6	29.46	15	29.56	29.55	-9	18,471	-0.05%
2020/07/17	11	29.67	10	29.66	29.59	1	18,517	0.01%
2020/07/16	6	29.68	2	29.75	29.63	4	18,912	0.02%
2020/07/15	3	29.54	9	29.74	29.53	-6	19,020	-0.03%
2020/07/14	2	29.62	11	29.66	29.58	-9	19,474	-0.05%
2020/07/13	2	29.67	4	29.67	29.65	-2	19,664	-0.01%
2020/07/10	14	29.53	14	29.63	29.52	0	20,111	0.00%
2020/07/09	3	29.91	48	29.93	29.74	-45	20,149	-0.22%
2020/07/08	4	29.64	20	29.69	29.72	-16	20,104	-0.08%
2020/07/07	6.7	29.56	14.5	29.64	29.43	-7.8	19,758	-0.04%
2020/07/06	8	29.71	17	29.68	29.83	-9	19,831	-0.05%
2020/07/03	2.1	29.33	84	29.33	29.33	-81.9	19,848	-0.41%
2020/07/02	6	29.03	17	29.00	29.09	-11	19,919	-0.06%
2020/07/01	1	28.69	52.8	28.80	28.79	-51.8	19,835	-0.26%
2020/06/30	4	28.56	32	28.55	28.56	-28	19,720	-0.14%
2020/06/29	10	28.44	0	0.00	28.51	10	19,944	0.05%
2020/06/24	11	28.54	2	28.55	28.54	9	20,125	0.04%
2020/06/23	5	28.54	5	28.50	28.54	0	20,752	0.00%
2020/06/22	6	28.51	1	28.55	28.48	5	21,173	0.02%
2020/06/19	23	28.63	4	28.71	28.56	19	21,935	0.09%
2020/06/18	16	28.46	15	28.53	28.55	1	22,217	0.00%
2020/06/17	7	28.44	3	28.44	28.46	4	22,778	0.02%
2020/06/16	23	28.39	2	28.39	28.45	21	23,966	0.09%
2020/06/15	12	28.20	80	28.21	28.13	-68	25,896	-0.26%
2020/06/12	23.7	27.99	28	28.03	28.29	-4.3	26,870	-0.02%
2020/06/11	19.1	28.64	39	28.71	28.43	-19.9	28,066	-0.07%
2020/06/10	19	28.78	10	28.85	28.86	9	29,208	0.03%
2020/06/09	6.1	28.84	15.2	28.88	28.84	-9.1	31,585	-0.03%
2020/06/08	11	28.87	13	28.85	28.88	-2	33,932	-0.01%
2020/06/05	14.1	28.80	8	28.79	28.80	6.1	34,209	0.02%
2020/06/04	26	28.66	14	28.63	28.67	12	34,954	0.03%
2020/06/03	3	28.39	14	28.48	28.48	-11	36,194	-0.03%
2020/06/02	3	28.20	38	28.19	28.17	-35	36,074	-0.10%
2020/06/01	0	0.00	6.4	28.01	28.05	-6.4	36,099	-0.02%
2020/05/29	18	27.84	7	27.86	27.86	11	36,125	0.03%
2020/05/28	7	27.97	21	27.94	27.90	-14	36,417	-0.04%
2020/05/27	7	27.88	62.4	27.86	27.85	-55.4	36,930	-0.15%
2020/05/26	1	27.84	47	27.79	27.82	-46	37,686	-0.12%
2020/05/25	16	27.37	0	0.00	27.50	16	37,769	0.04%
2020/05/22	39	27.50	38	27.52	27.45	1	37,724	0.00%
2020/05/21	3	27.65	11	27.66	27.63	-8	37,673	-0.02%
2020/05/20	9	27.47	7	27.48	27.48	2	37,414	0.01%
2020/05/19	77	27.43	53	27.44	27.43	24	37,371	0.06%
2020/05/18	14	27.26	43.3	27.22	27.25	-29.3	37,373	-0.08%
2020/05/15	19	27.53	53	27.50	27.43	-34	37,286	-0.09%
2020/05/14	20.8	27.61	3	27.63	27.48	17.8	37,309	0.05%
2020/05/13	3	27.58	4	27.71	27.75	-1	37,221	0.00%
2020/05/12	3	27.56	8	27.55	27.55	-5	37,202	-0.01%
2020/05/11	12	27.67	8	27.68	27.66	4	37,225	0.01%
2020/05/08	13	27.50	26	27.55	27.50	-13	37,125	-0.04%
2020/05/07	3	27.45	5	27.41	27.40	-2	37,179	-0.01%
2020/05/06	5	27.31	1	27.32	27.32	4	37,098	0.01%
2020/05/05	3	27.27	17	27.28	27.33	-14	37,146	-0.04%
2020/05/04	19	26.99	25.8	27.06	27.09	-6.8	37,105	-0.02%
2020/04/30	19	27.39	87	27.37	27.46	-68	36,925	-0.18%
2020/04/29	13	27.01	48.4	27.07	27.07	-35.4	37,079	-0.10%
2020/04/28	47	26.86	16	26.94	26.91	31	37,392	0.08%
2020/04/27	1	26.65	157	26.67	26.79	-156	39,171	-0.40%	大賣/鉅額交易
2020/04/24	2.5	26.36	0	0.00	26.33	2.5	38,889	0.01%
2020/04/23	24	26.30	62	26.33	26.34	-38	38,981	-0.10%
2020/04/22	40	25.85	65	25.76	26.23	-25	38,900	-0.06%
2020/04/21	127	26.14	27	26.23	26.10	100	38,703	0.26%	大買/
2020/04/20	6	26.44	21	26.47	26.60	-15	38,276	-0.04%
2020/04/17	45	26.54	70	26.70	26.50	-25	38,143	-0.07%
2020/04/16	40	26.36	13.1	26.43	26.44	26.9	37,641	0.07%
2020/04/15	37	26.35	17	26.34	26.47	20	37,489	0.05%
2020/04/14	53	25.96	10	25.95	26.05	43	37,155	0.12%
2020/04/13	12	25.70	5	25.69	25.68	7	37,244	0.02%
2020/04/10	5	25.71	18	25.69	25.73	-13	37,181	-0.03%
2020/04/09	48	25.79	50	25.81	25.65	-2	37,221	-0.01%
2020/04/08	45	25.54	27	25.59	25.77	18	36,867	0.05%
2020/04/07	36	25.21	105	25.21	25.22	-69	36,353	-0.19%	大賣/
2020/04/06	11	24.81	14	24.70	24.84	-3	36,110	-0.01%
2020/04/01	6	24.53	48	24.50	24.52	-42	35,797	-0.12%
2020/03/31	25	24.49	6	24.56	24.49	19	35,582	0.05%
2020/03/30	28	24.10	24	24.06	24.32	4	35,350	0.01%
2020/03/27	71	24.57	54	24.71	24.35	17	35,016	0.05%
2020/03/26	15	24.18	16	24.08	24.26	-1	34,321	0.00%
2020/03/25	105	24.27	27	24.27	24.09	78	33,888	0.23%	大買/
2020/03/24	18	23.34	17	23.36	23.38	1	33,068	0.00%
2020/03/23	45.5	22.56	14	22.46	22.49	31.5	32,600	0.10%
2020/03/20	92	23.02	63	23.09	23.28	29	31,861	0.09%
2020/03/19	209	22.13	15.1	22.44	21.85	193.9	30,566	0.63%	大買/鉅額交易
2020/03/18	63.5	23.48	6.9	23.56	23.29	56.6	28,445	0.20%
2020/03/17	237.1	23.80	30	23.71	23.67	207.1	27,264	0.76%	大買/鉅額交易
2020/03/16	152	24.61	45.3	24.70	24.41	106.7	25,639	0.42%	大買/鉅額交易
2020/03/13	200	24.33	52	24.26	25.29	148	24,153	0.61%	大買/鉅額交易
2020/03/12	262.2	26.01	60	25.89	25.93	202.2	21,637	0.93%	大買/鉅額交易
2020/03/11	43.2	27.14	34	26.94	26.97	9.2	19,241	0.05%
2020/03/10	109	26.88	4	27.04	27.25	105	18,794	0.56%	大買/鉅額交易
2020/03/09	134	27.32	3	27.26	27.25	131	17,707	0.74%	大買/鉅額交易
2020/03/06	40.1	27.84	3	27.80	27.88	37.1	16,214	0.23%
2020/03/05	0	0.00	11	28.08	28.10	-11	16,065	-0.07%
2020/03/04	14	27.80	0	0.00	27.86	14	16,235	0.09%
2020/03/03	23.2	27.98	9	28.03	27.93	14.2	15,926	0.09%
2020/03/02	33	27.55	28	27.69	27.75	5	15,541	0.03%
2020/02/27	62.1	27.98	5	27.90	27.90	57.1	14,821	0.39%
2020/02/26	27	28.43	12	28.49	28.30	15	13,985	0.11%
2020/02/25	2	28.69	1	28.60	28.67	1	13,480	0.01%
2020/02/24	3	28.64	1	28.72	28.70	2	13,484	0.01%
2020/02/21	1	28.86	17	28.90	28.90	-16	13,361	-0.12%
2020/02/20	5	29.01	9	29.03	28.93	-4	13,388	-0.03%
2020/02/19	3	28.90	5	28.91	28.96	-2	13,416	-0.01%
2020/02/18	0	0.00	1	28.77	28.80	-1	13,342	-0.01%
2020/02/17	18	28.81	183	28.75	28.80	-165	13,204	-1.25%	大賣/鉅額交易
2020/02/14	2	28.66	12.5	28.79	28.79	-10.5	13,043	-0.08%
2020/02/13	7	28.69	16	28.69	28.64	-9	12,980	-0.07%
2020/02/12	10	28.49	3	28.52	28.56	7	13,444	0.05%
2020/02/11	2	28.28	25	28.33	28.34	-23	13,351	-0.17%
2020/02/10	30.1	28.04	0	0.00	28.14	30.1	13,445	0.22%
2020/02/07	12.1	28.33	0	0.00	28.23	12.1	13,453	0.09%
2020/02/06	16	28.22	10	28.33	28.44	6	13,474	0.04%
2020/02/05	98.1	28.16	29	28.07	28.08	69.1	13,426	0.51%
2020/02/04	85.3	27.78	14	27.92	28.12	71.3	13,381	0.53%
2020/02/03	94	27.16	15	27.31	27.74	79	13,397	0.59%
2020/01/31	60	27.91	268	27.71	27.92	-208	12,821	-1.62%	大賣/鉅額交易
2020/01/30	256	27.88	11	27.84	27.70	245	12,492	1.96%	大買/鉅額交易
2020/01/20	3	29.20	0	0.00	29.19	3	10,664	0.03%
2020/01/17	2	29.13	2	29.16	29.16	0	10,913	0.00%
2020/01/16	3	29.04	1	29.10	29.10	2	11,189	0.02%
2020/01/15	6.3	29.02	55	29.03	29.01	-48.7	12,641	-0.39%
2020/01/14	7	28.99	0	0.00	29.02	7	13,051	0.05%
2020/01/13	2	28.79	1	28.80	28.84	1	13,473	0.01%
2020/01/10	23	28.71	10	28.71	28.69	13	13,569	0.10%
2020/01/09	79	28.74	3	28.67	28.70	76	13,606	0.56%
2020/01/08	54.2	28.54	7	28.41	28.50	47.2	13,583	0.35%
2020/01/07	20	28.54	6	28.71	28.69	14	13,478	0.10%
2020/01/06	1	28.97	3	29.00	28.96	-2	13,221	-0.02%
2020/01/03	3.5	29.26	1	29.40	29.18	2.5	13,373	0.02%
2020/01/02	8	29.05	10	29.08	29.09	-2	13,410	-0.01%
2019/12/31	2	29.01	11	28.97	28.97	-9	13,889	-0.06%
2019/12/30	3	29.00	2	29.00	29.00	1	13,762	0.01%
2019/12/27	1	28.91	3	28.92	28.90	-2	13,551	-0.01%
2019/12/26	8	28.85	6	28.90	28.86	2	13,505	0.01%
2019/12/25	0	0.00	9	28.87	28.83	-9	13,511	-0.07%
2019/12/24	0	0.00	0.7	28.75	28.74	-0.7	13,535	-0.01%
2019/12/20	2.5	28.81	5	28.77	28.80	-2.5	13,527	-0.02%
2019/12/19	2	28.83	2	28.70	28.69	0	13,545	0.00%
2019/12/18	2	28.78	28	28.76	28.77	-26	13,651	-0.19%
2019/12/17	10	28.65	2	28.65	28.71	8	13,549	0.06%
2019/12/16	12	28.52	5	28.54	28.57	7	13,469	0.05%
2019/12/13	4	28.38	2	28.32	28.37	2	13,377	0.01%
2019/12/12	0	0.00	1	28.31	28.31	-1	13,384	-0.01%
2019/12/10	7	28.14	20	28.16	28.14	-13	13,446	-0.10%
2019/12/09	1	28.20	4	28.24	28.21	-3	13,528	-0.02%
2019/12/05	2	28.06	2	28.02	28.03	0	13,450	0.00%
2019/12/04	1	27.88	1	27.86	27.88	0	13,511	0.00%
2019/12/03	1	27.60	1	27.86	27.92	0	13,692	0.00%
2019/12/02	10	27.66	0	0.00	27.65	10	13,797	0.07%
2019/11/29	17	27.77	21	27.76	27.75	-4	13,635	-0.03%
2019/11/28	1.3	28.03	0	0.00	28.03	1.3	13,452	0.01%
2019/11/26	2	28.05	10	28.04	28.06	-8	13,631	-0.06%
2019/11/25	1	28.01	0	0.00	27.99	1	13,586	0.01%
2019/11/22	6	28.00	2	28.00	28.01	4	13,516	0.03%
2019/11/21	7	27.92	26	27.98	28.00	-19	13,703	-0.14%
2019/11/20	5	28.10	10.7	28.09	28.09	-5.7	13,558	-0.04%
2019/11/19	1	28.12	4	28.12	28.14	-3	13,536	-0.02%
2019/11/18	4	28.04	54	28.05	28.05	-50	13,457	-0.37%
2019/11/15	4.2	27.91	2	27.91	27.88	2.2	13,347	0.02%
2019/11/14	0	0.00	2	27.81	27.83	-2	13,300	-0.02%
2019/11/13	14	27.75	0	0.00	27.79	14	13,284	0.11%
2019/11/12	2	27.69	3	27.73	27.74	-1	13,309	-0.01%
2019/11/11	48.2	27.57	13	27.54	27.50	35.2	13,273	0.27%
2019/11/08	26	27.85	2	27.86	27.88	24	12,640	0.19%
2019/11/07	23.1	27.80	0.7	27.85	27.80	22.4	12,608	0.18%
2019/11/06	15	27.95	2	27.78	27.93	13	12,524	0.10%
2019/11/05	3	28.01	8	27.99	28.03	-5	12,445	-0.04%
2019/11/04	8	27.77	13	27.81	27.84	-5	12,571	-0.04%
2019/11/01	60	27.58	0	0.00	27.63	60	12,668	0.47%
2019/10/31	17.1	27.65	132	27.60	27.58	-114.9	12,802	-0.90%	大賣/鉅額交易
2019/10/30	6	27.61	1	27.62	27.65	5	12,593	0.04%
2019/10/29	21	27.63	3	27.65	27.62	18	12,476	0.14%
2019/10/28	65	27.72	2	27.74	27.70	63	12,149	0.52%
2019/10/25	41	27.63	1	27.62	27.60	40	11,944	0.33%
2019/10/24	25	27.61	5	27.59	27.65	20	11,625	0.17%
2019/10/23	112	27.50	13	27.55	27.54	99	11,355	0.87%	大買/
2019/10/22	66	29.03	3	29.04	29.03	63	9,885	0.64%
2019/10/21	62	28.92	24	28.92	28.95	38	9,478	0.40%
2019/10/18	22	28.82	12	28.85	28.82	10	8,991	0.11%
2019/10/17	19	28.54	6	28.53	28.70	13	8,831	0.15%
2019/10/16	13.1	28.51	0	0.00	28.51	13.1	8,735	0.15%
2019/10/15	5	28.48	0	0.00	28.45	5	8,666	0.06%
2019/10/14	30	28.52	1	28.51	28.52	29	8,593	0.34%
2019/10/09	48	28.32	5	28.27	28.28	43	8,581	0.50%
2019/10/08	4	28.47	0	0.00	28.44	4	8,493	0.05%
2019/10/07	22	28.42	0	0.00	28.42	22	8,511	0.26%
2019/10/04	0	0.00	1	28.14	28.14	-1	7,917	-0.01%
2019/10/03	4	28.03	10	28.09	28.12	-6	7,926	-0.08%
2019/10/02	4	28.17	0	0.00	28.17	4	7,930	0.05%
2019/09/27	8	27.92	5	27.95	27.88	3	7,986	0.04%
2019/09/26	2	28.24	0	0.00	28.15	2	7,928	0.03%
2019/09/25	2	28.19	1	28.19	28.20	1	7,983	0.01%
2019/09/24	1	28.33	111	28.28	28.33	-110	8,100	-1.36%	大賣/鉅額交易
2019/09/23	4	28.12	3.1	28.12	28.12	0.9	8,000	0.01%
2019/09/20	2	27.98	0	0.00	27.98	2	7,850	0.03%
2019/09/19	13.1	27.98	1	27.97	27.97	12.1	7,861	0.15%
2019/09/18	1.4	28.04	9.1	28.04	28.05	-7.8	7,862	-0.10%
2019/09/17	0	0.00	13	28.01	28.00	-13	7,859	-0.17%
2019/09/16	7	27.98	0	0.00	27.94	7	7,809	0.09%
2019/09/12	5	27.94	16	27.96	27.92	-11	7,861	-0.14%
2019/09/11	4.1	27.84	3	27.92	27.81	1.1	7,833	0.01%
2019/09/10	2.1	27.80	0	0.00	27.74	2.1	7,725	0.03%
2019/09/09	4	27.78	10	27.76	27.77	-6	7,727	-0.08%
2019/09/06	0	0.00	3	27.85	27.83	-3	7,701	-0.04%
2019/09/05	0	0.00	15	27.68	27.71	-15	7,572	-0.20%
2019/09/04	0	0.00	10	27.49	27.54	-10	7,409	-0.13%
2019/09/03	1	27.41	8	27.44	27.40	-7	7,314	-0.10%
2019/09/02	0	0.00	6	27.39	27.44	-6	7,237	-0.08%
2019/08/30	0	0.00	8	27.23	27.25	-8	7,220	-0.11%
2019/08/29	5	26.98	0	0.00	27.00	5	7,036	0.07%
2019/08/27	2	26.99	0	0.00	26.96	2	7,234	0.03%
2019/08/26	16.1	26.81	0	0.00	26.88	16.1	7,350	0.22%
2019/08/21	2	27.07	0	0.00	27.05	2	7,546	0.03%
2019/08/20	0	0.00	6	27.08	27.07	-6	7,787	-0.08%
2019/08/19	13	27.02	0	0.00	27.03	13	8,017	0.16%
2019/08/16	2	26.83	0	0.00	26.95	2	8,497	0.02%
2019/08/15	1	26.78	4	26.80	26.82	-3	8,632	-0.03%
2019/08/14	0	0.00	1	26.93	26.93	-1	8,821	-0.01%
2019/08/13	4	26.73	0	0.00	26.76	4	9,037	0.04%
2019/08/12	5	26.78	4	26.81	26.90	1	9,379	0.01%
2019/08/08	12	26.55	7	26.55	26.56	5	9,580	0.05%
2019/08/07	18.1	26.49	0	0.00	26.43	18.1	9,640	0.19%
2019/08/06	24	26.22	0	0.00	26.52	24	9,836	0.24%
2019/08/05	18	26.70	12	26.73	26.60	6	9,910	0.06%
2019/08/02	14	26.82	1	26.86	26.85	13	9,881	0.13%
2019/08/01	9.3	27.12	1	27.15	27.10	8.3	9,867	0.08%
2019/07/31	1	27.29	0	0.00	27.20	1	9,844	0.01%
2019/07/30	2	27.43	22	27.38	27.29	-20	9,832	-0.20%
2019/07/29	1	27.40	3	27.37	27.37	-2	9,985	-0.02%
2019/07/26	1	27.40	5	27.41	27.40	-4	10,002	-0.04%
2019/07/25	1	27.30	1	27.47	27.47	0	9,973	0.00%
2019/07/24	3	27.31	3	27.33	27.28	0	9,839	0.00%
2019/07/23	4	27.23	1	27.22	27.24	3	9,743	0.03%
2019/07/22	3	27.10	2	27.12	27.11	1	9,640	0.01%
2019/07/19	10	27.13	1.8	27.11	27.06	8.2	9,632	0.09%
2019/07/18	1.3	27.07	2	27.08	27.06	-0.7	9,668	-0.01%
2019/07/17	3.3	27.16	0	0.00	27.14	3.3	9,614	0.03%
2019/07/16	3	27.32	27	27.29	27.26	-24	9,616	-0.25%
2019/07/15	2	27.20	2	27.22	27.21	0	9,580	0.00%
2019/07/12	0	0.00	14	27.22	27.16	-14	9,519	-0.15%
2019/07/11	0	0.00	13	27.14	27.11	-13	9,417	-0.14%
2019/07/10	0	0.00	3	26.90	26.95	-3	9,359	-0.03%
2019/07/09	3	26.86	2	26.86	26.87	1	9,354	0.01%
2019/07/08	17	26.90	5	27.03	26.96	12	9,386	0.13%
2019/07/04	2	26.94	7	26.91	26.93	-5	9,405	-0.05%
2019/07/03	15	26.84	1	26.96	26.78	14	9,587	0.15%
2019/07/02	0	0.00	3	26.96	26.96	-3	9,637	-0.03%
2019/07/01	2	26.93	8.4	26.92	26.95	-6.4	9,701	-0.07%
2019/06/27	1	26.58	2	26.55	26.61	-1	9,642	-0.01%
2019/06/26	0	0.00	1	26.41	26.43	-1	9,628	-0.01%
2019/06/25	3	26.50	10	26.58	26.47	-7	9,602	-0.07%
2019/06/21	6	26.55	1	26.65	26.52	5	9,504	0.05%
2019/06/20	5	26.61	30	26.59	26.61	-25	9,474	-0.26%
2019/06/19	1	26.37	7	26.35	26.47	-6	9,490	-0.06%
2019/06/18	8	26.05	0	0.00	26.06	8	9,486	0.08%
2019/06/17	2	26.06	0	0.00	26.05	2	9,491	0.02%
2019/06/14	1	26.00	0	0.00	25.99	1	9,618	0.01%
2019/06/12	2	26.00	8	26.03	26.10	-6	9,561	-0.06%
2019/06/10	0	0.00	2	25.92	25.99	-2	9,429	-0.02%
2019/06/06	2	25.69	0	0.00	25.69	2	9,425	0.02%
2019/06/05	0	0.00	2	25.98	25.81	-2	9,293	-0.02%
2019/06/04	17	25.83	0	0.00	25.76	17	9,308	0.18%
2019/06/03	2	25.75	0	0.00	25.84	2	9,261	0.02%
2019/05/31	6	25.85	15	25.89	25.94	-9	9,166	-0.10%
2019/05/30	6	25.53	2	25.55	25.58	4	9,109	0.04%
2019/05/29	8	25.33	0	0.00	25.39	8	9,105	0.09%
2019/05/28	22	25.44	0	0.00	25.50	22	9,002	0.24%
2019/05/27	10	25.48	0	0.00	25.45	10	9,012	0.11%
2019/05/24	2	25.50	0	0.00	25.44	2	8,978	0.02%
2019/05/23	34	25.44	0	0.00	25.44	34	8,938	0.38%
2019/05/22	2	25.78	0	0.00	25.79	2	8,554	0.02%
2019/05/21	18	25.69	0	0.00	25.76	18	8,558	0.21%
2019/05/20	13	25.69	0	0.00	25.70	13	8,317	0.16%
2019/05/17	10	25.79	2	25.70	25.70	8	8,142	0.10%
2019/05/16	19	26.00	0	0.00	25.92	19	7,872	0.24%
2019/05/15	6	26.24	0	0.00	26.18	6	7,697	0.08%
2019/05/14	26	25.82	3	25.75	26.07	23	7,656	0.30%
2019/05/13	6	26.25	0	0.00	26.09	6	7,409	0.08%
2019/05/10	1	26.54	0	0.00	26.55	1	7,083	0.01%
2019/05/09	4	26.77	0	0.00	26.74	4	6,862	0.06%
2019/05/08	10	27.18	2	26.99	27.20	8	6,628	0.12%
2019/05/07	1	27.28	1	27.16	27.26	0	6,768	0.00%
2019/05/06	2	27.11	0	0.00	27.08	2	6,968	0.03%
2019/05/03	13	27.54	5	27.48	27.56	8	6,823	0.12%
2019/05/02	1	27.35	4	27.40	27.40	-3	6,805	-0.04%
2019/04/30	21	27.28	0	0.00	27.35	21	6,847	0.31%
2019/04/29	1	27.34	7	27.35	27.35	-6	6,855	-0.09%
2019/04/26	1	27.50	3	27.50	27.52	-2	6,893	-0.03%
2019/04/25	2	27.60	2	27.60	27.65	0	6,895	0.00%
2019/04/24	0	0.00	2	27.52	27.57	-2	6,904	-0.03%
2019/04/23	0	0.00	1	27.40	27.36	-1	6,843	-0.01%
2019/04/22	0	0.00	2	27.51	27.41	-2	6,833	-0.03%
2019/04/19	0	0.00	6	27.42	27.35	-6	6,797	-0.09%
2019/04/18	2	27.40	3	27.35	27.14	-1	6,739	-0.01%
2019/04/17	0	0.00	5	27.43	27.44	-5	6,701	-0.07%
2019/04/16	1	27.12	12	27.16	27.25	-11	6,569	-0.17%
2019/04/15	1	26.98	2	26.99	26.99	-1	6,395	-0.02%
2019/04/11	0	0.00	9	26.94	26.89	-9	6,849	-0.13%
2019/04/10	1	26.97	31	26.95	26.97	-30	6,895	-0.44%
2019/04/09	1	27.05	7	27.06	27.02	-6	6,835	-0.09%
2019/04/08	2	26.93	1	26.96	26.93	1	6,633	0.02%
2019/04/03	1	26.71	29.6	26.72	26.73	-28.6	6,721	-0.43%
2019/04/01	0	0.00	3.6	26.53	26.51	-3.6	6,747	-0.05%
2019/03/29	2	26.35	5	26.36	26.40	-3	6,645	-0.05%
2019/03/28	1	26.22	0	0.00	26.24	1	6,603	0.02%
2019/03/27	2	26.26	0	0.00	26.28	2	6,599	0.03%
2019/03/25	1	26.11	0	0.00	26.10	1	6,812	0.01%
2019/03/22	0	0.00	10	26.49	26.37	-10	6,765	-0.15%
2019/03/21	0	0.00	2	26.35	26.37	-2	6,637	-0.03%
2019/03/20	10	26.20	2	26.20	26.20	8	6,477	0.12%
2019/03/19	7	26.23	2	26.23	26.22	5	6,474	0.08%
2019/03/18	4	26.03	14	26.02	26.13	-10	6,282	-0.16%
2019/03/14	2	25.92	0	0.00	25.91	2	6,297	0.03%
2019/03/13	11	25.99	0	0.00	25.98	11	6,393	0.17%
2019/03/12	1	26.01	2	26.05	26.01	-1	6,406	-0.02%
2019/03/11	13	25.84	6	25.88	25.89	7	6,398	0.11%
2019/03/08	1	25.68	4	25.79	25.84	-3	6,486	-0.05%
2019/03/07	2	26.04	0	0.00	25.98	2	6,446	0.03%
2019/03/06	6	26.06	1	26.08	26.08	5	6,448	0.08%
2019/03/04	1	26.11	3	26.00	26.12	-2	6,359	-0.03%
2019/02/27	1	25.96	1	25.94	25.96	0	6,190	0.00%
2019/02/26	2	26.24	5.4	26.20	26.18	-3.4	6,134	-0.06%
2019/02/25	0	0.00	157	26.10	26.13	-157	6,036	-2.60%	大賣/鉅額交易
2019/02/22	1	25.90	13	25.90	25.90	-12	5,846	-0.21%
2019/02/21	0	0.00	3	25.79	25.84	-3	5,647	-0.05%
2019/02/20	0	0.00	7	25.67	25.74	-7	5,522	-0.13%
2019/02/19	0	0.00	1	25.54	25.52	-1	5,357	-0.02%
2019/02/18	1	25.51	0	0.00	25.52	1	5,339	0.02%
2019/02/15	0	0.00	2	25.40	25.39	-2	5,279	-0.04%
2019/02/14	1	25.43	1	25.50	25.43	0	5,240	0.00%
2019/02/13	1	25.41	5	25.32	25.42	-4	5,182	-0.08%
2019/02/12	0	0.00	27	25.21	25.26	-27	5,100	-0.53%
2019/02/11	0	0.00	3	25.07	24.99	-3	4,965	-0.06%
2019/01/30	26	24.94	0	0.00	24.92	26	4,909	0.53%
2019/01/29	2	24.93	2	24.94	24.89	0	4,913	0.00%
2019/01/28	1	25.01	11	25.04	25.01	-10	4,903	-0.20%
2019/01/25	5.1	24.90	21	24.84	24.90	-15.9	4,787	-0.33%
2019/01/24	0	0.00	3	24.57	24.55	-3	4,632	-0.06%
2019/01/22	0	0.00	2	24.50	24.50	-2	4,706	-0.04%
2019/01/21	1	24.52	5	24.56	24.51	-4	4,849	-0.08%
2019/01/18	6	24.39	11	24.40	24.39	-5	5,011	-0.10%
2019/01/17	5	24.34	5	24.23	24.26	0	5,280	0.00%
2019/01/14	1	23.99	0	0.00	23.99	1	6,153	0.02%
2019/01/11	0	0.00	1	24.04	24.04	-1	6,239	-0.02%
2019/01/09	1	24.05	5	24.09	24.05	-4	6,401	-0.06%
2019/01/07	4	23.67	4	23.68	23.73	0	6,725	0.00%
2019/01/04	24	23.31	2	23.23	23.40	22	7,051	0.31%
2019/01/03	8	23.62	0	0.00	23.59	8	7,909	0.10%
2019/01/02	0	0.00	2	23.96	23.83	-2	8,005	-0.02%
2018/12/28	3	23.91	0	0.00	23.94	3	8,282	0.04%
2018/12/27	2	23.93	0	0.00	23.91	2	8,621	0.02%
2018/12/26	5	23.81	0	0.00	23.72	5	8,759	0.06%
2018/12/25	9	23.88	0	0.00	23.97	9	8,686	0.10%
2018/12/22	1	24.15	0	0.00	24.17	1	8,472	0.01%
2018/12/21	3	24.04	1	24.01	24.14	2	8,473	0.02%
2018/12/18	2	24.00	0	0.00	24.03	2	8,463	0.02%
2018/12/17	5	24.25	0	0.00	24.31	5	8,215	0.06%
2018/12/12	0	0.00	1	24.28	24.32	-1	8,220	-0.01%
2018/12/11	2	24.10	0	0.00	24.18	2	8,275	0.02%
2018/12/10	1	24.04	0	0.00	24.07	1	8,351	0.01%
2018/12/07	1	24.28	2	24.25	24.28	-1	8,234	-0.01%
2018/12/06	4	24.11	0	0.00	24.19	4	8,290	0.05%
2018/12/05	1	24.50	2	24.52	24.60	-1	8,209	-0.01%
2018/12/04	2	24.86	3	24.93	24.82	-1	8,447	-0.01%
2018/12/03	0	0.00	8	24.81	24.89	-8	8,500	-0.09%
2018/11/30	2	24.44	3	24.50	24.46	-1	8,381	-0.01%
2018/11/29	1	24.37	1	24.49	24.38	0	8,342	0.00%
2018/11/28	3	24.21	0	0.00	24.27	3	8,290	0.04%
2018/11/26	1	24.09	0	0.00	24.11	1	8,272	0.01%
2018/11/23	4	23.90	0	0.00	23.94	4	8,256	0.05%
2018/11/22	1	24.01	0	0.00	23.98	1	8,224	0.01%
2018/11/21	4	24.00	0	0.00	24.14	4	8,179	0.05%
2018/11/20	5	24.22	0	0.00	24.17	5	8,126	0.06%
2018/11/19	0	0.00	1	24.39	24.40	-1	8,079	-0.01%
2018/11/16	0	0.00	1	24.30	24.29	-1	8,055	-0.01%
2018/11/15	0	0.00	1	24.16	24.22	-1	8,043	-0.01%
2018/11/14	5	24.13	0	0.00	24.15	5	8,020	0.06%
2018/11/13	6	23.88	0	0.00	24.12	6	8,005	0.07%
2018/11/09	21	24.18	0	0.00	24.21	21	7,901	0.27%
2018/11/08	3	24.38	5	24.37	24.37	-2	7,862	-0.03%
2018/11/06	4	24.07	0	0.00	24.08	4	7,809	0.05%
2018/11/05	3	24.10	0	0.00	24.18	3	7,756	0.04%
2018/11/02	2	24.19	7	24.12	24.18	-5	7,715	-0.06%
2018/11/01	2	24.08	8	24.04	24.08	-6	7,680	-0.08%
2018/10/31	13	23.74	0	0.00	23.78	13	7,620	0.17%
2018/10/30	1	23.30	1	23.36	23.42	0	7,572	0.00%
2018/10/29	4	23.30	50	23.30	23.34	-46	7,528	-0.61%
2018/10/26	8	23.46	3	23.37	23.43	5	7,385	0.07%
2018/10/25	13	23.57	0	0.00	23.59	13	7,185	0.18%
2018/10/24	10	24.04	3	24.06	24.12	7	6,901	0.10%
2018/10/23	29	24.18	1	24.10	24.13	28	6,812	0.41%
2018/10/22	11	25.60	6	25.81	25.81	5	6,360	0.08%
2018/10/19	7	25.22	0	0.00	25.55	7	6,251	0.11%
2018/10/18	4	25.52	0	0.00	25.54	4	6,234	0.06%
2018/10/17	7	25.61	6	25.59	25.51	1	6,223	0.02%
2018/10/16	12	25.31	0	0.00	25.39	12	6,122	0.20%
2018/10/15	24	25.11	3	25.25	25.18	21	5,996	0.35%
2018/10/12	35	24.80	19	25.11	25.26	16	5,746	0.28%
2018/10/11	108	24.93	5	24.92	24.91	103	5,427	1.90%	大買/鉅額交易
2018/10/09	69	26.28	0	0.00	26.34	69	4,295	1.61%
2018/10/08	47	26.42	0	0.00	26.70	47	3,944	1.19%
2018/10/05	58	26.43	0	0.00	26.43	58	3,543	1.64%
2018/10/04	30	26.75	3	26.76	26.78	27	3,174	0.85%
2018/10/03	13	26.90	0	0.00	26.97	13	3,010	0.43%
2018/10/02	0	0.00	17	27.26	27.20	-17	2,889	-0.59%
2018/09/19	1	27.40	0	0.00	27.41	1	3,246	0.03%
2018/09/18	0	0.00	3	27.38	27.40	-3	3,280	-0.09%
2018/09/14	0	0.00	12	27.37	27.40	-12	3,392	-0.35%
2018/09/13	3	26.89	0	0.00	26.92	3	3,354	0.09%
2018/09/12	6	26.63	0	0.00	26.74	6	3,327	0.18%
2018/09/11	9	26.63	0	0.00	26.78	9	3,265	0.28%
2018/09/10	14	26.68	0	0.00	26.67	14	3,260	0.43%
2018/09/07	20	27.15	0	0.00	27.19	20	3,011	0.66%
2018/09/04	0	0.00	8	27.68	27.63	-8	2,863	-0.28%
2018/09/03	9	27.78	0	0.00	27.63	9	2,927	0.31%
2018/08/31	0	0.00	3	27.62	27.78	-3	2,999	-0.10%
2018/08/28	0	0.00	2	27.51	27.56	-2	3,165	-0.06%
2018/08/21	0	0.00	2	27.22	27.23	-2	3,464	-0.06%
2018/08/20	0	0.00	1	27.14	27.19	-1	3,504	-0.03%
2018/08/17	4	27.13	0	0.00	27.12	4	3,491	0.11%
2018/08/16	2	26.97	0	0.00	27.09	2	3,491	0.06%
2018/08/15	5	27.10	0	0.00	27.10	5	3,502	0.14%
2018/08/14	0.2	27.38	0	0.00	27.38	0.2	3,522	0.01%
2018/08/13	0	0.00	5	27.27	27.18	-5	3,566	-0.14%
2018/08/08	0	0.00	3.7	27.62	27.60	-3.7	3,754	-0.10%
2018/08/06	0	0.00	1	27.25	27.43	-1	3,772	-0.03%
2018/08/02	0	0.00	40	27.15	27.00	-40	3,725	-1.07%
2018/08/01	0	0.00	5	27.25	27.28	-5	3,656	-0.14%
2018/07/31	0	0.00	3	27.06	27.19	-3	3,629	-0.08%
2018/07/30	20	27.01	22	27.02	27.04	-2	3,552	-0.06%
2018/07/27	1	26.89	3	26.89	26.89	-2	3,450	-0.06%
2018/07/26	0	0.00	7	26.56	26.59	-7	3,256	-0.21%
2018/07/25	0	0.00	5	26.45	26.47	-5	3,187	-0.16%
2018/07/24	0	0.00	1	26.41	26.42	-1	3,117	-0.03%
2018/07/20	0	0.00	1	26.19	26.14	-1	3,131	-0.03%
2018/07/19	0	0.00	1	26.30	26.13	-1	3,242	-0.03%
2018/07/17	0	0.00	1	26.04	25.97	-1	3,205	-0.03%
2018/07/16	0	0.00	7	25.90	25.93	-7	3,155	-0.22%
2018/07/13	0	0.00	11	25.75	25.79	-11	3,129	-0.35%
2018/07/11	3	25.48	0	0.00	25.51	3	3,160	0.09%
2018/07/10	2	25.62	0	0.00	25.63	2	3,160	0.06%
2018/07/09	8	25.58	0	0.00	25.60	8	3,152	0.25%
2018/07/06	13	25.24	0	0.00	25.30	13	3,128	0.42%
2018/07/05	1	25.40	0	0.00	25.31	1	3,045	0.03%
2018/07/03	1	25.45	1	25.49	25.50	0	2,932	0.00%
2018/07/02	26	25.72	0	0.00	25.61	26	2,896	0.90%
2018/06/28	4	25.39	0	0.00	25.40	4	2,842	0.14%
2018/06/27	3	25.69	0	0.00	25.64	3	2,725	0.11%
2018/06/26	8	25.59	0	0.00	25.65	8	2,696	0.30%
2018/06/25	12	25.83	0	0.00	25.78	12	2,557	0.47%
2018/06/22	7	25.89	0	0.00	26.00	7	2,434	0.29%
2018/06/20	2	25.98	0	0.00	26.10	2	2,418	0.08%
2018/06/14	0	0.00	1	26.41	26.39	-1	2,326	-0.04%
2018/06/13	0	0.00	1	26.60	26.56	-1	2,335	-0.04%
2018/06/12	0	0.00	5	26.62	26.60	-5	2,343	-0.21%
2018/06/11	0	0.00	2	26.65	26.69	-2	2,363	-0.08%
2018/06/07	0	0.00	2	26.74	26.79	-2	2,251	-0.09%
2018/06/06	0	0.00	1	26.79	26.79	-1	2,205	-0.05%
2018/06/05	3	26.64	0	0.00	26.61	3	2,104	0.14%
2018/06/04	0	0.00	5	26.57	26.62	-5	2,096	-0.24%
2018/06/01	0	0.00	4	26.40	26.40	-4	2,066	-0.19%
2018/05/29	0	0.00	2	26.32	26.37	-2	1,857	-0.11%
2018/05/28	1	26.32	0	0.00	26.39	1	1,806	0.06%
2018/05/23	0	0.00	2	26.44	26.40	-2	1,853	-0.11%
2018/05/22	1	26.35	7	26.41	26.40	-6	1,823	-0.33%
2018/05/17	0	0.00	2	26.10	26.06	-2	1,792	-0.11%
2018/05/09	0	0.00	1	25.40	25.40	-1	1,886	-0.05%
2018/05/04	1	25.18	0	0.00	25.20	1	2,064	0.05%
2018/05/03	1	25.28	0	0.00	25.22	1	2,082	0.05%
2018/04/27	12	25.18	0	0.00	25.15	12	2,318	0.52%
2018/04/26	4	25.27	0	0.00	25.23	4	2,349	0.17%
2018/04/25	3	25.30	0	0.00	25.31	3	2,317	0.13%
2018/04/19	0	0.00	1	25.79	25.86	-1	2,459	-0.04%
2018/04/09	1	25.90	0	0.00	25.95	1	2,688	0.04%
2018/04/03	0.6	26.00	0	0.00	25.92	0.6	2,706	0.02%
2018/04/02	2	26.03	0	0.00	26.02	2	2,730	0.07%
2018/03/23	1	25.70	0	0.00	25.82	1	2,712	0.04%
2018/03/19	0	0.00	2	26.14	26.19	-2	2,668	-0.07%
2018/03/12	0	0.00	2	26.11	26.10	-2	2,802	-0.07%
2018/03/09	1	26.01	0	0.00	25.93	1	2,951	0.03%
2018/02/26	2	25.95	0	0.00	25.98	2	3,133	0.06%
2018/02/06	4	24.70	0	0.00	24.99	4	3,135	0.13%
2018/02/01	0	0.00	1	26.52	26.42	-1	3,119	-0.03%
2018/01/31	0	0.00	13	26.24	26.45	-13	3,123	-0.42%
2018/01/30	5	26.68	0	0.00	26.41	5	3,101	0.16%
2018/01/29	1	26.73	1	26.73	26.80	0	3,093	0.00%
2018/01/25	0	0.00	1	26.54	26.45	-1	2,973	-0.03%
2018/01/23	2	26.37	0	0.00	26.20	2	2,797	0.07%
2018/01/22	0	0.00	10	26.17	26.25	-10	2,888	-0.35%
2018/01/19	0	0.00	1	26.02	26.00	-1	2,838	-0.04%
2018/01/18	1	26.05	9	26.09	26.02	-8	2,819	-0.28%
2018/01/16	1	25.78	2	25.77	25.80	-1	2,680	-0.04%
2018/01/15	0	0.00	1	25.58	25.65	-1	2,651	-0.04%
2018/01/12	0	0.00	20	25.55	25.54	-20	2,650	-0.75%
2018/01/11	0	0.00	1	25.41	25.41	-1	2,600	-0.04%
2018/01/10	1	25.45	0	0.00	25.37	1	2,578	0.04%
2018/01/08	0	0.00	5	25.54	25.57	-5	2,554	-0.20%
2018/01/05	3	25.42	0	0.00	25.44	3	2,548	0.12%
2018/01/03	0	0.00	2	25.29	25.31	-2	2,543	-0.08%
2018/01/02	0	0.00	2	25.03	25.13	-2	2,504	-0.08%