元大高股息 (0056)-元大-台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
38.45
漲跌
▲0.10
漲幅
+0.26%
成交量
11,775張
產業
上市
3355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-台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-台南券商分點個股進出
元大-台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
2024/05/03	4.3	38.54	45.4	38.60	38.45	-41.1	29,694	-0.14%
2024/05/02	12.1	38.17	4	38.31	38.35	8.1	29,894	0.03%
2024/04/30	3.7	38.34	27.1	38.32	38.32	-23.4	29,995	-0.08%
2024/04/29	9.6	38.31	29.9	38.32	38.34	-20.3	30,224	-0.07%
2024/04/26	16.6	37.76	19.2	37.81	37.69	-2.6	30,421	-0.01%
2024/04/25	15.7	37.50	0	0.00	37.51	15.7	30,629	0.05%
2024/04/24	8.7	37.62	6	37.66	37.85	2.7	31,019	0.01%
2024/04/23	16.8	37.07	12.4	37.17	37.12	4.5	32,830	0.01%
2024/04/22	61.6	37.05	41.4	37.05	36.92	20.1	34,650	0.06%
2024/04/19	203.9	37.38	40	37.40	37.27	163.9	34,860	0.47%	大買/鉅額交易
2024/04/18	83.6	38.16	5.1	38.15	38.18	78.5	33,506	0.23%
2024/04/17	148	38.83	26.2	38.84	38.94	121.8	32,984	0.37%	大買/鉅額交易
2024/04/16	206	38.61	57.3	38.51	38.49	148.7	32,116	0.46%	大買/鉅額交易
2024/04/15	56.1	39.69	7.1	39.63	39.62	49	30,685	0.16%
2024/04/12	51.8	39.99	1	40.07	39.98	50.8	30,281	0.17%
2024/04/11	38.7	39.99	8.2	40.00	40.09	30.5	30,433	0.10%
2024/04/10	11.3	40.24	22.6	40.23	40.20	-11.3	30,557	-0.04%
2024/04/09	8.3	39.99	20.5	39.99	39.99	-12.2	31,635	-0.04%
2024/04/08	12.5	39.85	13.8	39.80	39.92	-1.3	31,929	0.00%
2024/04/03	11.5	39.82	10.4	39.81	39.75	1.1	31,830	0.00%
2024/04/02	15.6	39.81	6.3	39.81	39.88	9.3	31,934	0.03%
2024/04/01	37.2	39.68	16	39.79	39.59	21.2	32,441	0.07%
2024/03/29	9.3	39.86	27.4	39.82	39.86	-18.1	32,753	-0.06%
2024/03/28	23.8	39.61	13.7	39.72	39.74	10.1	32,919	0.03%
2024/03/27	15	39.32	28	39.30	39.55	-13	33,013	-0.04%
2024/03/26	36.4	39.16	18	39.25	39.24	18.4	33,076	0.06%
2024/03/25	10.1	39.68	17.2	39.70	39.62	-7.1	33,059	-0.02%
2024/03/22	20.8	39.91	26.1	39.93	39.80	-5.3	33,201	-0.02%
2024/03/21	10	39.83	10.6	39.85	39.93	-0.5	33,133	0.00%
2024/03/20	27.1	39.88	13.3	40.08	39.63	13.9	33,302	0.04%
2024/03/19	13.7	39.55	32.5	39.60	39.70	-18.8	33,682	-0.06%
2024/03/18	7.1	39.15	48.7	39.13	39.36	-41.7	34,225	-0.12%
2024/03/15	2.3	38.90	36.1	38.93	39.02	-33.9	34,152	-0.10%
2024/03/14	31.9	38.89	49	38.89	38.72	-17.1	33,922	-0.05%
2024/03/13	9.8	39.08	27.3	39.13	39.08	-17.6	33,830	-0.05%
2024/03/12	8.1	38.72	43.4	38.83	38.99	-35.3	33,698	-0.10%
2024/03/11	18.5	38.46	9.4	38.54	38.43	9.1	33,783	0.03%
2024/03/08	28.9	38.65	83.1	38.87	38.45	-54.2	33,669	-0.16%
2024/03/07	12.7	38.55	31.5	38.60	38.68	-18.8	33,152	-0.06%
2024/03/06	10.2	38.37	46.6	38.40	38.53	-36.3	32,892	-0.11%
2024/03/05	2.8	38.08	48.4	38.13	38.16	-45.6	32,576	-0.14%
2024/03/04	34.7	38.08	42.3	38.08	38.00	-7.7	32,498	-0.02%
2024/03/01	12.6	37.75	40.5	37.77	37.74	-27.9	32,039	-0.09%
2024/02/29	17.1	37.58	32.7	37.51	37.70	-15.6	32,168	-0.05%
2024/02/27	29.8	37.50	24.8	37.52	37.51	5	32,028	0.02%
2024/02/26	10.5	37.60	31.8	37.61	37.68	-21.3	31,870	-0.07%
2024/02/23	28.1	37.80	65.1	37.84	37.59	-37	31,783	-0.12%
2024/02/22	11.4	37.57	88	37.60	37.65	-76.6	32,100	-0.24%
2024/02/21	24.9	37.32	16.8	37.35	37.29	8.1	31,762	0.03%
2024/02/20	5.3	37.35	52.4	37.35	37.39	-47.1	31,741	-0.15%
2024/02/19	14	37.08	31.2	37.10	37.14	-17.1	31,436	-0.05%
2024/02/16	50	37.09	63.8	37.08	37.07	-13.8	31,677	-0.04%
2024/02/15	22.1	36.79	67	36.79	36.86	-44.9	31,353	-0.14%
2024/02/05	11.4	36.40	48.9	36.42	36.45	-37.5	30,608	-0.12%
2024/02/02	22.5	36.47	80.5	36.49	36.45	-58	30,525	-0.19%
2024/02/01	6.7	36.27	45.1	36.29	36.30	-38.4	30,337	-0.13%
2024/01/31	36.1	36.18	5	36.25	36.20	31.1	30,544	0.10%
2024/01/30	1.3	36.29	24.2	36.34	36.36	-22.8	30,496	-0.07%
2024/01/29	11.7	36.25	11.1	36.25	36.28	0.6	30,526	0.00%
2024/01/26	28.4	36.13	7	36.09	36.07	21.4	30,394	0.07%
2024/01/25	8.8	36.33	22.1	36.33	36.29	-13.3	30,391	-0.04%
2024/01/24	4.8	36.25	27	36.25	36.23	-22.2	30,277	-0.07%
2024/01/23	10	36.18	33.5	36.17	36.20	-23.5	30,812	-0.08%
2024/01/22	62	35.88	54.6	36.07	36.14	7.4	30,686	0.02%
2024/01/19	23.9	35.37	28.1	35.38	35.65	-4.2	30,473	-0.01%
2024/01/18	60.4	35.17	6.5	35.19	35.12	54	31,058	0.17%
2024/01/17	242	35.36	33.2	35.34	35.19	208.8	30,727	0.68%	大買/鉅額交易
2024/01/16	207.5	36.23	98.9	36.28	36.37	108.6	29,046	0.37%	大買/鉅額交易
2024/01/15	109.1	36.47	23.3	36.52	36.42	85.8	27,642	0.31%	大買/
2024/01/12	37.5	36.31	3.6	36.33	36.33	33.9	27,656	0.12%
2024/01/11	18.8	36.30	5	36.35	36.39	13.8	28,953	0.05%
2024/01/10	50.5	36.26	73.1	36.29	36.24	-22.6	31,275	-0.07%
2024/01/09	103.9	36.50	7	36.59	36.49	96.9	32,297	0.30%	大買/
2024/01/08	28.8	36.63	15	36.80	36.57	13.8	32,979	0.04%
2024/01/05	32.6	36.61	15.6	36.61	36.55	17	33,330	0.05%
2024/01/04	42.3	36.60	48.7	36.65	36.59	-6.4	33,253	-0.02%
2024/01/03	165.5	36.73	58.6	36.76	36.68	106.9	33,531	0.32%	大買/鉅額交易
2024/01/02	35.2	37.16	19.5	37.20	37.17	15.6	32,601	0.05%
2023/12/29	39.7	37.43	10.3	37.41	37.40	29.3	32,410	0.09%
2023/12/28	58.4	37.40	44.8	37.43	37.33	13.6	32,806	0.04%
2023/12/27	65.5	37.28	95.7	37.29	37.42	-30.2	33,456	-0.09%
2023/12/26	91.3	36.88	137	36.92	37.00	-45.7	33,230	-0.14%	大賣/
2023/12/25	19.8	36.63	53.9	36.62	36.65	-34.1	32,781	-0.10%
2023/12/22	18.2	36.32	32.1	36.39	36.37	-13.9	32,487	-0.04%
2023/12/21	45.8	36.24	3.6	36.26	36.33	42.2	32,461	0.13%
2023/12/20	32.4	36.35	142.1	36.45	36.57	-109.7	32,376	-0.34%	大賣/鉅額交易
2023/12/19	30.5	36.01	54.6	36.05	36.10	-24.1	32,120	-0.07%
2023/12/18	75.8	36.27	71.6	36.34	36.38	4.3	32,281	0.01%
2023/12/15	10.2	36.40	36.1	36.48	36.36	-25.9	32,159	-0.08%
2023/12/14	19	36.46	57.4	36.48	36.55	-38.3	31,933	-0.12%
2023/12/13	12.7	35.99	88.4	35.98	36.06	-75.7	31,472	-0.24%
2023/12/12	30.1	35.62	30.4	35.63	35.58	-0.3	30,915	0.00%
2023/12/11	10.5	35.44	15.2	35.52	35.47	-4.7	30,849	-0.02%
2023/12/08	10.5	35.46	50.5	35.48	35.42	-40.1	30,809	-0.13%
2023/12/07	10.2	35.29	38.9	35.27	35.25	-28.6	30,780	-0.09%
2023/12/06	1.3	35.30	44	35.30	35.31	-42.8	31,299	-0.14%
2023/12/05	8.5	34.98	3.1	35.03	35.05	5.5	31,001	0.02%
2023/12/04	5.7	35.20	9	35.24	35.19	-3.3	30,868	-0.01%
2023/12/01	1.5	35.06	8.7	35.07	35.13	-7.2	30,932	-0.02%
2023/11/30	6.2	35.03	2.9	35.07	35.08	3.3	30,907	0.01%
2023/11/29	6.7	35.04	19	35.11	35.09	-12.3	30,961	-0.04%
2023/11/28	19.3	34.89	16	34.84	34.90	3.2	30,789	0.01%
2023/11/27	17.7	34.84	2.1	34.92	34.75	15.6	30,758	0.05%
2023/11/24	6.2	34.96	11.7	34.98	34.94	-5.4	30,597	-0.02%
2023/11/23	7	34.96	3.4	35.02	34.97	3.6	30,643	0.01%
2023/11/22	40.8	35.04	4	35.06	35.05	36.8	30,857	0.12%
2023/11/21	5.3	35.28	65.5	35.24	35.30	-60.2	31,044	-0.19%
2023/11/20	4.2	34.80	19.5	34.85	34.90	-15.3	31,152	-0.05%
2023/11/17	22.3	34.83	4.9	34.86	34.82	17.4	31,201	0.06%
2023/11/16	10.7	34.79	2.6	34.84	34.77	8.1	31,282	0.03%
2023/11/15	14.4	34.95	48.5	35.01	34.83	-34.2	31,235	-0.11%
2023/11/14	5.2	34.62	10.4	34.69	34.68	-5.2	31,232	-0.02%
2023/11/13	17.5	34.62	7.8	34.61	34.54	9.7	31,300	0.03%
2023/11/10	8.8	34.39	39.2	34.42	34.43	-30.4	31,543	-0.10%
2023/11/09	6.6	34.52	7.1	34.54	34.55	-0.5	31,693	0.00%
2023/11/08	19.2	34.59	22.2	34.44	34.54	-3	32,047	-0.01%
2023/11/07	4.2	34.20	7.5	34.21	34.23	-3.3	32,009	-0.01%
2023/11/06	21.1	34.07	25.3	34.14	34.24	-4.2	32,783	-0.01%
2023/11/03	19	33.69	28.5	33.69	33.69	-9.5	32,772	-0.03%
2023/11/02	14.1	33.48	58.1	33.38	33.52	-43.9	33,164	-0.13%
2023/11/01	88.7	32.76	19.3	32.85	32.89	69.4	33,528	0.21%
2023/10/31	81.5	32.87	7	32.74	32.69	74.5	34,305	0.22%
2023/10/30	23.1	33.18	113.5	33.20	33.23	-90.4	35,099	-0.26%	大賣/
2023/10/27	16.7	33.21	5	33.21	33.13	11.7	35,971	0.03%
2023/10/26	80.5	33.01	11	33.04	33.10	69.5	37,274	0.19%
2023/10/25	16.7	33.60	12.3	33.65	33.62	4.5	37,595	0.01%
2023/10/24	48.8	33.09	64.2	33.34	33.47	-15.5	38,032	-0.04%
2023/10/23	44.8	33.14	14	33.16	33.08	30.7	38,620	0.08%
2023/10/20	96	33.17	87.6	33.30	33.40	8.4	39,802	0.02%
2023/10/19	203.5	33.55	19	33.53	33.65	184.5	41,284	0.45%	大買/鉅額交易
2023/10/18	259.8	34.81	6.1	34.75	34.90	253.7	40,573	0.63%	大買/鉅額交易
2023/10/17	154.7	35.42	15	35.42	35.27	139.7	38,508	0.36%	大買/鉅額交易
2023/10/16	72.3	35.49	5.1	35.49	35.52	67.2	38,342	0.18%
2023/10/13	100	35.73	1	35.91	35.72	99	38,793	0.26%
2023/10/12	32.3	35.88	7.1	35.94	35.98	25.3	39,925	0.06%
2023/10/11	41.4	35.86	52.5	35.88	35.78	-11.1	41,376	-0.03%
2023/10/06	16.5	35.75	17.1	35.79	35.79	-0.6	42,535	0.00%
2023/10/05	47.7	35.68	18.6	35.66	35.69	29.2	43,168	0.07%
2023/10/04	72.2	35.20	10	35.28	35.39	62.2	43,474	0.14%
2023/10/03	112.3	35.79	55	35.87	35.60	57.4	43,353	0.13%	大買/
2023/10/02	10.5	35.72	41.2	35.71	35.74	-30.7	43,325	-0.07%
2023/09/28	4.4	35.06	8.9	35.11	35.06	-4.5	43,861	-0.01%
2023/09/27	4.1	34.84	16.8	34.73	34.87	-12.8	44,651	-0.03%
2023/09/26	25.1	34.86	17	34.98	34.76	8.1	45,761	0.02%
2023/09/25	13.1	35.01	6	34.99	35.08	7.1	46,125	0.02%
2023/09/22	2.5	34.82	20	34.73	34.89	-17.5	46,174	-0.04%
2023/09/21	44	34.61	12.3	34.65	34.70	31.8	46,266	0.07%
2023/09/20	101.3	35.14	6	35.12	35.05	95.3	45,945	0.21%	大買/
2023/09/19	12.8	35.21	2.1	35.40	35.14	10.7	46,493	0.02%
2023/09/18	34.3	35.30	23.9	35.33	35.31	10.5	46,664	0.02%
2023/09/15	6.2	35.51	40.2	35.50	35.58	-34	46,803	-0.07%
2023/09/14	0.1	35.27	8	35.27	35.31	-7.9	46,953	-0.02%
2023/09/13	21.7	34.80	18.6	34.79	34.86	3.1	47,064	0.01%
2023/09/12	14.8	34.72	4.1	34.76	34.80	10.7	47,518	0.02%
2023/09/11	57.5	34.89	15.2	35.19	34.79	42.3	48,056	0.09%
2023/09/08	26.2	35.33	27	35.35	35.42	-0.8	47,956	0.00%
2023/09/07	9.5	35.49	4	35.52	35.45	5.5	48,886	0.01%
2023/09/06	3.3	35.60	37.3	35.58	35.60	-34	49,568	-0.07%
2023/09/05	4.5	35.28	11.6	35.34	35.43	-7.1	49,852	-0.01%
2023/09/04	12.6	35.06	15	35.10	35.27	-2.4	50,141	0.00%
2023/09/01	16.5	35.17	3	35.27	35.12	13.5	50,299	0.03%
2023/08/31	4.3	35.20	5	35.26	35.31	-0.7	50,522	0.00%
2023/08/30	6.1	35.42	27	35.49	35.35	-20.9	50,824	-0.04%
2023/08/29	24.3	35.05	31	35.14	35.16	-6.7	51,337	-0.01%
2023/08/28	42.3	35.02	23	34.95	35.06	19.3	51,398	0.04%
2023/08/25	51.5	35.32	10	35.27	35.14	41.5	51,319	0.08%
2023/08/24	16.7	35.74	99.2	36.04	35.76	-82.5	51,396	-0.16%
2023/08/23	7	35.34	27.6	35.32	35.43	-20.5	51,458	-0.04%
2023/08/22	23.2	35.15	56.1	35.17	35.11	-32.9	52,007	-0.06%
2023/08/21	34	34.97	45.3	34.88	34.85	-11.4	52,135	-0.02%
2023/08/18	31.1	34.88	27.5	35.03	34.84	3.6	52,121	0.01%
2023/08/17	27.8	35.10	84.6	35.14	35.33	-56.8	51,806	-0.11%
2023/08/16	7.5	34.85	33.6	34.95	35.14	-26.1	51,736	-0.05%
2023/08/15	19.3	34.88	37.4	34.88	34.85	-18.1	51,873	-0.03%
2023/08/14	58.7	34.30	117.1	34.36	34.28	-58.4	52,221	-0.11%	大賣/
2023/08/11	26.2	34.62	28.6	34.67	34.56	-2.4	52,016	0.00%
2023/08/10	70.5	34.56	103	34.72	34.43	-32.5	52,010	-0.06%	大賣/
2023/08/09	12.1	35.41	23.3	35.62	35.35	-11.1	51,239	-0.02%
2023/08/08	15.8	35.63	13.7	35.63	35.59	2.1	50,991	0.00%
2023/08/07	19.3	35.34	41.4	35.42	35.70	-22.1	50,577	-0.04%
2023/08/04	62.1	34.53	98.6	34.60	34.74	-36.5	50,055	-0.07%
2023/08/02	196.8	34.91	85.1	35.14	34.51	111.7	49,160	0.23%	大買/鉅額交易
2023/08/01	64.1	35.54	123.7	35.44	35.73	-59.6	47,781	-0.12%	大賣/
2023/07/31	83.2	36.21	185.9	36.18	35.74	-102.7	46,827	-0.22%	大賣/鉅額交易
2023/07/28	32.3	36.18	107.5	36.45	36.58	-75.3	45,368	-0.17%	大賣/
2023/07/27	28	36.27	85.7	36.25	36.10	-57.7	44,245	-0.13%
2023/07/26	36.9	36.04	125.6	36.08	36.02	-88.6	43,693	-0.20%	大賣/
2023/07/25	88.5	36.34	198.6	36.45	36.05	-110.1	42,844	-0.26%	大賣/鉅額交易
2023/07/24	44.2	35.68	169.3	35.81	35.99	-125.1	41,141	-0.30%	大賣/鉅額交易
2023/07/21	93	34.78	72.9	34.86	35.26	20.1	39,128	0.05%
2023/07/20	33.3	34.62	25.2	34.64	34.71	8.1	38,945	0.02%
2023/07/19	124.4	34.73	174	34.52	34.36	-49.6	38,430	-0.13%	大買/大賣/
2023/07/18	113.3	35.17	206	35.19	35.11	-92.7	37,308	-0.25%	大買/大賣/
2023/07/17	174.6	35.85	294.5	35.86	35.94	-119.9	35,892	-0.33%	大買/大賣/鉅額交易
2023/07/14	70.7	35.19	138.4	35.34	35.54	-67.7	33,984	-0.20%	大賣/
2023/07/13	114.5	35.20	246.3	35.16	34.82	-131.8	32,411	-0.41%	大買/大賣/鉅額交易
2023/07/12	128.9	34.16	180.2	34.25	34.30	-51.4	30,636	-0.17%	大買/大賣/
2023/07/11	34.6	33.61	47.4	33.68	33.80	-12.8	29,710	-0.04%
2023/07/10	37.9	33.19	42.9	33.23	33.18	-5	29,355	-0.02%
2023/07/07	82.7	33.09	63.1	33.04	33.08	19.6	28,963	0.07%
2023/07/06	87.5	33.49	70.9	33.43	33.34	16.6	28,125	0.06%
2023/07/05	121.8	33.74	263.9	33.82	33.71	-142.1	27,144	-0.52%	大買/大賣/鉅額交易
2023/07/04	93.3	33.68	112.3	33.77	33.91	-19	26,313	-0.07%	大賣/
2023/07/03	279.5	33.24	54.4	33.21	33.24	225.1	25,368	0.89%	大買/鉅額交易
2023/06/30	24.6	32.60	28	32.62	32.67	-3.4	25,119	-0.01%
2023/06/29	32.5	32.51	38	32.47	32.53	-5.5	25,191	-0.02%
2023/06/28	20.9	32.35	37.1	32.32	32.30	-16.2	25,050	-0.06%
2023/06/27	62.8	32.32	88.9	32.32	32.18	-26.1	25,112	-0.10%
2023/06/26	25	32.68	11.8	32.73	32.77	13.2	24,721	0.05%
2023/06/21	5.1	32.72	20	32.65	32.83	-14.9	24,714	-0.06%
2023/06/20	39.4	32.54	728.7	32.51	32.48	-689.2	24,470	-2.82%	大賣/鉅額交易
2023/06/19	18	32.69	39.5	32.72	32.73	-21.5	24,190	-0.09%
2023/06/16	17.1	32.82	55.8	32.78	32.78	-38.7	23,898	-0.16%
2023/06/15	11	32.65	32.9	32.59	32.69	-21.8	23,537	-0.09%
2023/06/14	28.9	32.33	268.2	32.29	32.32	-239.3	23,053	-1.04%	大賣/鉅額交易
2023/06/13	28.7	32.08	91.2	32.10	32.20	-62.5	22,990	-0.27%
2023/06/12	57.4	31.85	51.3	31.94	31.78	6.1	22,212	0.03%
2023/06/09	30.6	31.62	86.4	31.66	31.78	-55.8	21,791	-0.26%
2023/06/08	58.4	31.32	33.6	31.36	31.24	24.9	21,944	0.11%
2023/06/07	47.1	31.44	20.7	31.43	31.46	26.5	22,078	0.12%
2023/06/06	22.5	31.11	14.5	31.13	31.15	7.9	22,001	0.04%
2023/06/05	52.5	31.02	31.4	31.04	31.10	21	21,934	0.10%
2023/06/02	21.7	30.95	86.3	30.96	30.93	-64.6	21,734	-0.30%
2023/06/01	8.2	30.41	29.1	30.43	30.47	-20.9	21,375	-0.10%
2023/05/31	21.2	30.48	12	30.49	30.49	9.2	21,387	0.04%
2023/05/30	35.4	30.55	77.2	30.57	30.52	-41.8	21,242	-0.20%
2023/05/29	47.5	30.64	44.6	30.63	30.65	2.9	20,974	0.01%
2023/05/26	34.5	30.07	52.3	30.12	30.13	-17.8	20,701	-0.09%
2023/05/25	14.3	29.76	42.5	29.69	29.78	-28.2	20,433	-0.14%
2023/05/24	45.3	29.32	1.1	29.33	29.43	44.2	20,364	0.22%
2023/05/23	6.3	29.36	38.9	29.38	29.37	-32.6	20,586	-0.16%
2023/05/22	18.2	29.39	50.2	29.39	29.35	-32	20,555	-0.16%
2023/05/19	25.4	29.26	38.1	29.22	29.31	-12.6	20,426	-0.06%
2023/05/18	5.3	28.99	98.8	29.03	29.05	-93.5	20,315	-0.46%
2023/05/17	6.3	28.73	1.6	28.71	28.76	4.6	19,833	0.02%
2023/05/16	1.9	28.59	14	28.68	28.65	-12.2	19,596	-0.06%
2023/05/15	36.5	28.34	4.1	28.36	28.42	32.4	19,581	0.17%
2023/05/12	13.9	28.27	14.1	28.36	28.45	-0.2	19,709	0.00%
2023/05/11	30.5	28.48	5.6	28.47	28.40	24.9	19,730	0.13%
2023/05/10	9.7	28.56	2.1	28.52	28.54	7.6	19,819	0.04%
2023/05/09	69.1	28.66	11.4	28.64	28.64	57.7	19,838	0.29%
2023/05/08	18.1	28.64	7.3	28.55	28.67	10.8	20,137	0.05%
2023/05/05	27.9	28.45	14.7	28.46	28.47	13.2	20,193	0.07%
2023/05/04	3.7	28.32	0	0.00	28.45	3.7	20,512	0.02%
2023/05/03	23	28.34	7	28.38	28.42	16	20,639	0.08%
2023/05/02	22.4	28.40	26.8	28.40	28.44	-4.4	20,848	-0.02%
2023/04/28	8	28.22	1	28.21	28.23	7	21,218	0.03%
2023/04/27	11.4	27.98	1.2	28.05	28.02	10.2	21,247	0.05%
2023/04/26	21	27.71	44.2	27.68	27.84	-23.1	21,374	-0.11%
2023/04/25	92.7	27.87	187.2	27.78	27.80	-94.4	21,169	-0.45%	大賣/
2023/04/24	27.2	28.22	1.7	28.21	28.27	25.5	20,386	0.13%
2023/04/21	40.2	28.26	15	28.19	28.19	25.2	20,417	0.12%
2023/04/20	26.2	28.46	6.1	28.45	28.43	20.1	20,440	0.10%
2023/04/19	22.5	28.61	5	28.64	28.55	17.5	20,772	0.08%
2023/04/18	22.1	28.69	23	28.64	28.67	-0.9	20,861	0.00%
2023/04/17	7	28.78	7.6	28.79	28.80	-0.6	20,763	0.00%
2023/04/14	18.4	28.69	0	0.00	28.74	18.4	20,701	0.09%
2023/04/13	33.4	28.74	1	28.85	28.71	32.4	20,739	0.16%
2023/04/12	56.5	28.79	33.8	28.77	28.85	22.7	20,533	0.11%
2023/04/11	28.5	28.69	31.3	28.67	28.70	-2.8	20,618	-0.01%
2023/04/10	10.1	28.49	24	28.48	28.50	-13.9	20,786	-0.07%
2023/04/07	13	28.44	1	28.50	28.43	12	20,709	0.06%
2023/04/06	14.3	28.37	18.6	28.44	28.47	-4.3	20,739	-0.02%
2023/03/31	22.7	28.44	16.2	28.48	28.43	6.5	20,527	0.03%
2023/03/30	5.8	28.24	19.8	28.29	28.29	-14	20,270	-0.07%
2023/03/29	5.8	28.13	3	28.12	28.15	2.8	20,139	0.01%
2023/03/28	30	28.11	2.1	28.09	28.06	28	20,445	0.14%
2023/03/27	20.5	28.31	32.3	28.29	28.31	-11.8	20,288	-0.06%
2023/03/24	13.5	28.19	12.2	28.19	28.26	1.3	20,355	0.01%
2023/03/23	2.5	28.14	63.1	28.11	28.12	-60.6	20,172	-0.30%
2023/03/22	13.6	28.03	11.6	28.03	28.05	2.1	20,077	0.01%
2023/03/21	3.5	27.85	6.4	27.88	27.84	-2.9	19,992	-0.01%
2023/03/20	8	27.75	12.3	27.72	27.76	-4.3	20,057	-0.02%
2023/03/17	8.5	27.60	22	27.61	27.76	-13.5	19,971	-0.07%
2023/03/16	75.3	27.47	63.1	27.44	27.50	12.2	20,002	0.06%
2023/03/15	15.7	27.75	21.3	27.87	27.66	-5.6	19,828	-0.03%
2023/03/14	86.9	27.69	35	27.70	27.66	51.9	20,028	0.26%
2023/03/13	62.9	27.72	122.2	27.70	27.93	-59.3	19,940	-0.30%	大賣/
2023/03/10	49.3	27.93	4.5	27.90	27.86	44.8	19,434	0.23%
2023/03/09	10.9	28.27	1.2	28.36	28.24	9.7	19,250	0.05%
2023/03/08	41.9	28.25	37.9	28.27	28.37	4	19,260	0.02%
2023/03/07	9.9	28.30	15.6	28.31	28.38	-5.7	19,170	-0.03%
2023/03/06	9.7	28.18	10.1	28.25	28.25	-0.4	19,336	0.00%
2023/03/03	19.6	27.97	8.4	27.96	27.95	11.1	19,265	0.06%
2023/03/02	15.4	27.73	8.5	27.73	27.78	6.9	19,261	0.04%
2023/03/01	24.9	27.52	20.1	27.50	27.72	4.8	19,262	0.03%
2023/02/24	16.5	27.73	23.1	27.74	27.67	-6.6	19,252	-0.03%
2023/02/23	4.3	27.63	15.4	27.61	27.74	-11.1	18,853	-0.06%
2023/02/22	42.2	27.35	24.4	27.39	27.40	17.8	18,630	0.10%
2023/02/21	12.7	27.43	42.8	27.49	27.53	-30.1	18,676	-0.16%
2023/02/20	9.7	27.38	28.8	27.35	27.41	-19.1	18,848	-0.10%
2023/02/17	40.4	27.21	4.5	27.24	27.24	35.9	19,228	0.19%
2023/02/16	19.2	27.31	19.3	27.29	27.33	-0.1	19,710	0.00%
2023/02/15	22.3	27.09	7.5	27.09	27.05	14.8	19,842	0.07%
2023/02/14	18.6	27.14	31.2	27.10	27.13	-12.6	19,890	-0.06%
2023/02/13	19.9	26.94	6.6	26.94	26.97	13.3	20,252	0.07%
2023/02/10	31.6	27.03	8.4	27.05	27.02	23.2	20,463	0.11%
2023/02/09	21.4	27.13	9	27.13	27.15	12.4	20,644	0.06%
2023/02/08	6.8	27.14	27.6	27.12	27.15	-20.8	20,772	-0.10%
2023/02/07	17.2	26.91	43	26.91	26.94	-25.8	20,779	-0.12%
2023/02/06	38.5	26.91	33.3	26.90	26.92	5.2	20,807	0.02%
2023/02/03	15.4	26.99	10.6	26.98	27.00	4.9	20,631	0.02%
2023/02/02	21.2	26.91	134.2	26.89	26.99	-113	20,588	-0.55%	大賣/鉅額交易
2023/02/01	40.7	26.65	15	26.66	26.67	25.7	20,715	0.12%
2023/01/31	50.8	26.60	27.7	26.61	26.54	23.1	20,789	0.11%
2023/01/30	12	26.51	40	26.46	26.53	-28	20,925	-0.13%
2023/01/17	13.1	26.05	12.4	26.05	26.06	0.7	21,187	0.00%
2023/01/16	22.1	26.03	11.6	26.06	26.02	10.6	21,491	0.05%
2023/01/13	40.4	25.99	60.2	25.99	25.98	-19.7	21,901	-0.09%
2023/01/12	19.2	26.00	3.7	25.98	25.99	15.4	23,355	0.07%
2023/01/11	7.8	26.11	28.4	26.08	26.07	-20.6	26,140	-0.08%
2023/01/10	3.4	26.02	34.5	26.00	26.06	-31.1	28,394	-0.11%
2023/01/09	13.7	25.89	67	25.90	25.94	-53.3	30,395	-0.18%
2023/01/06	16.2	25.66	59.6	25.58	25.66	-43.4	30,737	-0.14%
2023/01/05	38.5	25.51	10.2	25.56	25.46	28.3	31,646	0.09%
2023/01/04	77.7	25.46	7.3	25.50	25.45	70.4	32,661	0.22%
2023/01/03	48.9	25.25	123.3	25.29	25.49	-74.4	34,171	-0.22%	大賣/
2022/12/30	6.9	25.44	9.9	25.44	25.40	-3	35,174	-0.01%
2022/12/29	28.3	25.18	20.2	25.18	25.29	8.1	36,105	0.02%
2022/12/28	49.4	25.40	7.8	25.45	25.38	41.6	37,580	0.11%
2022/12/27	7.3	25.66	3.5	25.67	25.63	3.8	39,029	0.01%
2022/12/26	56.8	25.59	2	25.53	25.58	54.8	39,495	0.14%
2022/12/23	9.8	25.50	4	25.57	25.60	5.8	40,046	0.01%
2022/12/22	4	25.61	56.5	25.61	25.67	-52.5	40,666	-0.13%
2022/12/21	20.2	25.34	16.5	25.36	25.34	3.7	41,902	0.01%
2022/12/20	82.1	25.42	73.9	25.61	25.30	8.3	42,413	0.02%
2022/12/19	33	25.76	34.4	25.74	25.73	-1.4	43,612	0.00%
2022/12/16	45.7	25.46	37.4	25.60	25.70	8.3	43,959	0.02%
2022/12/15	41	25.69	22.3	25.71	25.70	18.7	44,276	0.04%
2022/12/14	4.2	25.67	21.1	25.67	25.68	-16.9	44,807	-0.04%
2022/12/13	19.5	25.58	5.5	25.60	25.53	14.1	45,119	0.03%
2022/12/12	28.1	25.34	14.8	25.35	25.50	13.3	45,266	0.03%
2022/12/09	10	25.46	67.5	25.45	25.51	-57.5	45,466	-0.13%
2022/12/08	71.1	25.27	44.6	25.30	25.29	26.4	45,414	0.06%
2022/12/07	61.7	25.43	16.3	25.47	25.44	45.3	45,356	0.10%
2022/12/06	223.2	25.76	16	25.76	25.61	207.2	45,095	0.46%	大買/鉅額交易
2022/12/05	78.6	25.86	14.1	25.89	25.87	64.4	44,791	0.14%
2022/12/02	20.9	25.73	9	25.75	25.73	11.9	44,678	0.03%
2022/12/01	26.4	25.85	24.4	25.86	25.82	2	44,927	0.00%
2022/11/30	8.6	25.56	19.6	25.60	25.65	-11	44,924	-0.02%
2022/11/29	28.6	25.28	11.1	25.39	25.47	17.5	45,006	0.04%
2022/11/28	36.5	25.34	15.1	25.36	25.32	21.4	45,368	0.05%
2022/11/25	26.8	25.55	21.8	25.59	25.52	5	45,495	0.01%
2022/11/24	12.3	25.44	13.9	25.46	25.54	-1.7	45,526	0.00%
2022/11/23	35.2	25.29	7.4	25.29	25.30	27.9	45,616	0.06%
2022/11/22	24	25.12	5.7	25.13	25.10	18.3	46,286	0.04%
2022/11/21	34.5	25.29	2.2	25.36	25.22	32.3	46,210	0.07%
2022/11/18	47.1	25.57	23	25.56	25.43	24.1	46,058	0.05%
2022/11/17	35.1	25.47	45.1	25.42	25.58	-9.9	46,115	-0.02%
2022/11/16	40.3	25.52	57	25.53	25.53	-16.7	46,277	-0.04%
2022/11/15	43.6	25.44	37.8	25.44	25.55	5.8	46,005	0.01%
2022/11/14	18.3	25.34	38.4	25.32	25.42	-20.1	45,523	-0.04%
2022/11/11	36.8	25.02	48.1	25.05	25.00	-11.3	44,997	-0.03%
2022/11/10	22.5	24.54	3	24.56	24.53	19.5	44,523	0.04%
2022/11/09	21.8	24.54	43.6	24.52	24.61	-21.9	44,514	-0.05%
2022/11/08	36.1	24.28	13.6	24.28	24.23	22.5	44,336	0.05%
2022/11/07	19	24.04	44.3	23.97	24.06	-25.3	43,972	-0.06%
2022/11/04	31.8	23.47	6	23.58	23.64	25.7	43,722	0.06%
2022/11/03	30.7	23.45	4	23.56	23.58	26.7	43,744	0.06%
2022/11/02	6.6	23.63	13.5	23.63	23.67	-6.9	43,687	-0.02%
2022/11/01	21.6	23.54	11.3	23.56	23.55	10.3	43,778	0.02%
2022/10/31	12.3	23.49	33.1	23.51	23.48	-20.8	43,858	-0.05%
2022/10/28	77.8	23.39	11.3	23.40	23.31	66.5	44,013	0.15%
2022/10/27	35.2	23.51	27.3	23.55	23.58	7.9	43,742	0.02%
2022/10/26	24.3	23.39	39	23.36	23.41	-14.7	43,975	-0.03%
2022/10/25	109.4	23.44	13.5	23.48	23.40	95.9	43,675	0.22%	大買/
2022/10/24	27.2	23.79	112.2	23.82	23.69	-85.1	43,127	-0.20%	大賣/
2022/10/21	61.3	23.68	8.7	23.69	23.58	52.6	42,952	0.12%
2022/10/20	123.4	23.46	53.4	23.46	23.65	69.9	42,434	0.16%	大買/
2022/10/19	482.2	23.95	62.3	24.00	23.95	419.9	41,038	1.02%	大買/鉅額交易
2022/10/18	346.5	25.79	64.3	25.97	25.84	282.2	38,264	0.74%	大買/鉅額交易
2022/10/17	302.5	25.61	81	25.65	25.77	221.5	36,062	0.61%	大買/鉅額交易
2022/10/14	91	25.93	9	25.93	25.91	82	33,875	0.24%
2022/10/13	137.9	25.70	15.5	25.75	25.53	122.5	33,319	0.37%	大買/鉅額交易
2022/10/12	88.1	25.77	7	25.73	25.82	81.1	32,298	0.25%
2022/10/11	189.9	25.87	19.7	25.89	25.85	170.2	31,414	0.54%	大買/鉅額交易
2022/10/07	140	26.33	11	26.31	26.28	129	30,057	0.43%	大買/鉅額交易
2022/10/06	121.4	26.54	3	26.55	26.57	118.4	29,048	0.41%	大買/鉅額交易
2022/10/05	189.5	26.60	124	26.63	26.62	65.5	28,495	0.23%	大買/大賣/
2022/10/04	872	26.20	18.3	26.17	26.27	853.7	27,349	3.12%	大買/鉅額交易
2022/10/03	38.9	25.63	6.2	25.64	25.67	32.7	25,742	0.13%
2022/09/30	43.2	25.58	6.2	25.62	25.78	37	25,645	0.14%
2022/09/29	111.1	25.94	6.1	25.85	25.81	105	25,407	0.41%	大買/鉅額交易
2022/09/28	177.5	25.91	30.5	25.89	25.83	147	25,726	0.57%	大買/鉅額交易
2022/09/27	34.1	26.29	1.2	26.22	26.33	32.9	24,823	0.13%
2022/09/26	129.8	26.38	3	26.49	26.33	126.8	24,841	0.51%	大買/鉅額交易
2022/09/23	63.9	27.11	2.1	27.14	27.06	61.8	24,343	0.25%
2022/09/22	71.5	27.15	0	0.00	27.17	71.5	24,787	0.29%
2022/09/21	91.2	27.67	30.6	27.63	27.64	60.6	24,382	0.25%
2022/09/20	26.8	28.01	1.1	27.99	27.98	25.7	24,002	0.11%
2022/09/19	21.7	28.13	4	28.19	28.06	17.7	23,870	0.07%
2022/09/16	11.4	28.27	1	28.26	28.28	10.4	23,904	0.04%
2022/09/15	1.4	28.38	4.1	28.55	28.59	-2.7	24,377	-0.01%
2022/09/14	17.3	28.31	22.2	28.27	28.35	-4.9	25,063	-0.02%
2022/09/13	12.1	28.69	15	28.70	28.71	-2.9	25,067	-0.01%
2022/09/12	21.2	28.51	7.4	28.53	28.56	13.8	25,899	0.05%
2022/09/08	26.6	28.04	6.1	28.05	28.25	20.5	26,541	0.08%
2022/09/07	46.3	27.85	20.1	27.87	27.90	26.2	27,361	0.10%
2022/09/06	23.2	28.14	1	28.16	28.08	22.2	27,108	0.08%
2022/09/05	22.1	28.06	4	28.07	28.18	18.1	27,077	0.07%
2022/09/02	60.3	28.23	4	28.18	28.10	56.3	27,375	0.21%
2022/09/01	54.7	28.40	50	28.40	28.44	4.7	26,958	0.02%
2022/08/31	8.6	28.55	1	28.67	28.79	7.6	26,588	0.03%
2022/08/30	20.9	28.53	1.1	28.57	28.67	19.7	26,330	0.07%
2022/08/29	48.1	28.43	4	28.50	28.45	44	26,109	0.17%
2022/08/26	25.4	29.10	2	29.11	29.10	23.4	25,430	0.09%
2022/08/25	16.1	28.94	1	28.96	28.94	15.1	25,285	0.06%
2022/08/24	13.5	28.86	1.1	28.91	28.80	12.4	25,177	0.05%
2022/08/23	41.5	28.98	2	29.01	28.93	39.5	24,848	0.16%
2022/08/22	17.5	29.18	7	29.22	29.25	10.5	24,388	0.04%
2022/08/19	40.2	29.39	44	29.39	29.42	-3.8	24,110	-0.02%
2022/08/18	30	29.12	1	29.17	29.29	29	24,128	0.12%
2022/08/17	10.2	29.22	0	0.00	29.28	10.2	24,037	0.04%
2022/08/16	4.2	29.15	2	29.20	29.24	2.2	24,041	0.01%
2022/08/15	36.7	29.20	22	29.20	29.22	14.7	23,880	0.06%
2022/08/12	25	29.24	12	29.29	29.30	13	23,637	0.06%
2022/08/11	6.2	29.10	7.2	29.11	29.12	-1	23,814	0.00%
2022/08/10	22	28.83	7	28.84	28.81	15	23,742	0.06%
2022/08/09	18	28.86	22.1	29.03	29.07	-4.1	23,654	-0.02%
2022/08/08	12.1	28.77	52	28.76	28.87	-39.9	23,892	-0.17%
2022/08/05	4.3	28.85	14.8	28.76	28.87	-10.5	23,904	-0.04%
2022/08/04	23.4	28.28	7	28.43	28.43	16.4	24,150	0.07%
2022/08/03	22	28.37	4	28.35	28.44	18	24,195	0.07%
2022/08/02	57.9	28.39	1	28.29	28.45	56.9	24,176	0.24%
2022/08/01	4.3	28.55	23	28.69	28.76	-18.7	24,031	-0.08%
2022/07/29	4.1	28.47	19.6	28.50	28.55	-15.5	24,047	-0.06%
2022/07/28	6.4	28.22	2.3	28.28	28.18	4.1	23,873	0.02%
2022/07/27	5.1	27.99	5	28.10	28.25	0.1	23,648	0.00%
2022/07/26	25	28.13	0.4	28.17	28.12	24.6	23,575	0.10%
2022/07/25	13.1	28.22	6.6	28.18	28.33	6.5	23,450	0.03%
2022/07/22	21	28.34	14.5	28.40	28.40	6.5	23,497	0.03%
2022/07/21	32.2	28.15	12.1	28.12	28.38	20.2	23,839	0.08%
2022/07/20	18.1	28.04	20.7	28.02	28.00	-2.6	24,096	-0.01%
2022/07/19	30.9	27.56	26.2	27.62	27.68	4.7	24,748	0.02%
2022/07/18	21.7	27.23	10	27.31	27.48	11.7	24,713	0.05%
2022/07/15	16.2	27.11	0.5	27.20	27.09	15.8	24,487	0.06%
2022/07/14	8.6	27.10	16.1	27.15	27.18	-7.5	24,288	-0.03%
2022/07/13	18.2	27.12	23.4	27.14	27.08	-5.2	24,146	-0.02%
2022/07/12	72.1	26.57	13	26.69	26.62	59	24,016	0.25%
2022/07/11	5.3	27.25	0	0.00	27.25	5.3	23,577	0.02%
2022/07/08	38	27.14	631.1	27.19	27.25	-593.1	23,400	-2.53%	大賣/鉅額交易
2022/07/07	14.5	26.42	13	26.69	26.76	1.5	23,071	0.01%
2022/07/06	203.3	26.52	4	26.70	26.32	199.3	23,127	0.86%	大買/鉅額交易
2022/07/05	35.1	26.74	16	26.93	26.96	19.1	22,663	0.08%
2022/07/04	239.7	26.52	9.4	26.78	26.68	230.3	22,393	1.03%	大買/鉅額交易
2022/07/01	418.5	27.02	31	26.91	26.81	387.5	22,566	1.72%	大買/鉅額交易
2022/06/30	94.3	27.58	13.1	27.52	27.56	81.2	21,708	0.37%
2022/06/29	52.4	28.19	1	28.35	28.14	51.4	20,881	0.25%
2022/06/28	16.3	28.48	120.7	28.46	28.53	-104.3	20,578	-0.51%	大賣/鉅額交易
2022/06/27	28.7	28.72	11.2	28.71	28.86	17.5	20,368	0.09%
2022/06/24	34.6	28.20	3	28.29	28.10	31.6	20,147	0.16%
2022/06/23	197	28.15	4.4	28.26	28.05	192.6	20,047	0.96%	大買/鉅額交易
2022/06/22	90.9	28.68	0	0.00	28.50	90.9	19,293	0.47%
2022/06/21	26.4	29.13	20.4	29.17	29.28	6	18,528	0.03%
2022/06/20	113.1	29.05	5	29.10	28.87	108.1	18,308	0.59%	大買/鉅額交易
2022/06/17	79	29.52	6	29.39	29.62	73	17,392	0.42%
2022/06/16	204.9	30.10	6	30.19	29.94	198.9	16,622	1.20%	大買/鉅額交易
2022/06/15	24	30.35	3	30.38	30.39	21	15,696	0.13%
2022/06/14	55.3	30.26	22	30.21	30.48	33.3	15,602	0.21%
2022/06/13	72.8	30.45	1.6	30.46	30.51	71.2	15,482	0.46%
2022/06/10	35.7	31.04	8	31.05	31.08	27.7	14,994	0.18%
2022/06/09	24.7	31.34	1	31.35	31.30	23.7	15,011	0.16%
2022/06/08	2.2	31.55	13	31.58	31.60	-10.9	14,992	-0.07%
2022/06/07	1.4	31.40	5	31.45	31.44	-3.6	15,163	-0.02%
2022/06/06	9	31.38	6	31.48	31.48	3	15,209	0.02%
2022/06/02	22.6	31.38	1	31.42	31.40	21.6	15,616	0.14%
2022/06/01	4	31.47	18	31.55	31.52	-14	16,204	-0.09%
2022/05/31	6.2	31.31	15	31.35	31.40	-8.8	16,408	-0.05%
2022/05/30	79.5	31.36	14.8	31.43	31.43	64.7	16,672	0.39%
2022/05/27	16.4	31.10	9.2	31.10	31.08	7.2	16,766	0.04%
2022/05/26	10	30.90	7	31.00	30.80	3	17,092	0.02%
2022/05/25	4	30.79	0	0.00	30.88	4	17,125	0.02%
2022/05/24	9.5	30.74	0.4	30.91	30.70	9	17,438	0.05%
2022/05/23	6.4	30.87	6	30.86	30.86	0.4	17,461	0.00%
2022/05/20	10.1	30.74	1	30.83	30.72	9.1	17,709	0.05%
2022/05/19	46	30.51	9	30.57	30.68	37	18,026	0.21%
2022/05/18	55.2	30.99	8	31.00	31.01	47.2	17,868	0.26%
2022/05/17	20.6	30.72	1	30.70	30.69	19.5	17,836	0.11%
2022/05/16	45.8	30.66	24	30.75	30.72	21.8	17,947	0.12%
2022/05/13	16.3	30.74	4.4	30.80	30.80	11.9	17,622	0.07%
2022/05/12	44.5	30.91	2	31.00	30.63	42.5	17,584	0.24%
2022/05/11	21.6	31.21	7.5	31.22	31.17	14	17,093	0.08%
2022/05/10	29.4	31.37	11.1	31.34	31.65	18.3	16,798	0.11%
2022/05/09	62.2	31.63	23.1	31.79	31.57	39.1	16,792	0.23%
2022/05/06	7.3	32.14	4.1	32.09	32.25	3.2	16,679	0.02%
2022/05/05	2	32.44	8.6	32.53	32.54	-6.6	16,763	-0.04%
2022/05/04	11.3	32.31	5.1	32.23	32.31	6.2	16,949	0.04%
2022/05/03	5.1	31.92	6	32.02	32.09	-0.9	17,554	-0.01%
2022/04/29	17.5	31.95	8	32.00	32.01	9.5	17,967	0.05%
2022/04/28	30.6	31.59	18.6	31.61	31.72	12.1	18,539	0.07%
2022/04/27	36.8	31.37	11.6	31.32	31.48	25.2	18,489	0.14%
2022/04/26	31.1	31.97	1.9	31.97	31.93	29.3	18,167	0.16%
2022/04/25	96.9	32.08	5	32.07	32.03	91.9	18,243	0.50%
2022/04/22	22.8	32.74	14	32.79	32.78	8.8	17,463	0.05%
2022/04/21	2.4	32.92	1.1	32.89	32.90	1.3	17,770	0.01%
2022/04/20	10.6	32.78	0	0.00	32.83	10.6	17,859	0.06%
2022/04/19	8	32.88	4.1	32.90	32.85	3.9	18,080	0.02%
2022/04/18	12.4	32.68	2.2	32.65	32.68	10.2	18,217	0.06%
2022/04/15	10.7	32.86	1	32.91	32.90	9.7	18,004	0.05%
2022/04/14	12.8	33.09	1	33.18	33.07	11.8	18,223	0.06%
2022/04/13	9.2	33.01	12.1	32.95	33.11	-2.9	18,347	-0.02%
2022/04/12	43.9	32.63	3.1	32.67	32.69	40.8	18,315	0.22%
2022/04/11	74.2	32.86	27	32.80	32.81	47.2	17,884	0.26%
2022/04/08	52.2	33.15	3.1	33.11	33.17	49.2	17,526	0.28%
2022/04/07	97.3	33.09	12	33.25	32.90	85.3	17,428	0.49%
2022/04/06	20.4	33.36	1	33.51	33.47	19.4	16,712	0.12%
2022/04/01	17.4	33.43	2	33.46	33.55	15.4	16,657	0.09%
2022/03/31	8.1	33.66	2.1	33.69	33.63	6	16,656	0.04%
2022/03/30	9.3	33.63	12.7	33.59	33.70	-3.4	16,713	-0.02%
2022/03/29	14.3	33.67	0	0.00	33.64	14.3	16,641	0.09%
2022/03/28	15.8	33.49	7.4	33.61	33.78	8.5	16,634	0.05%
2022/03/25	31.8	33.85	1	33.80	33.81	30.8	16,484	0.19%
2022/03/24	6	33.93	2.4	33.95	33.96	3.7	16,660	0.02%
2022/03/23	2	33.97	24.1	34.00	33.96	-22.1	16,953	-0.13%
2022/03/22	5.9	33.88	2	33.91	33.87	3.9	17,380	0.02%
2022/03/21	0.3	33.96	7.2	33.96	33.95	-6.9	17,417	-0.04%
2022/03/18	13.1	33.87	5	33.89	33.90	8.1	17,685	0.05%
2022/03/17	3.2	33.88	16	33.96	34.01	-12.8	17,731	-0.07%
2022/03/16	167.5	33.73	4.5	33.77	33.71	163	17,821	0.91%	大買/鉅額交易
2022/03/15	11.3	33.87	6.2	33.83	33.78	5.1	17,846	0.03%
2022/03/14	3	34.07	17.2	34.06	34.13	-14.2	18,020	-0.08%
2022/03/11	4.7	33.86	17	33.87	33.90	-12.3	18,151	-0.07%
2022/03/10	10	33.88	10.1	33.90	33.89	-0.1	18,239	0.00%
2022/03/09	19.9	33.30	3.3	33.30	33.36	16.6	18,168	0.09%
2022/03/08	59.7	33.07	25	33.09	33.00	34.7	18,129	0.19%
2022/03/07	47.7	33.39	15.2	33.44	33.45	32.5	17,675	0.18%
2022/03/04	14	34.14	19.1	34.08	34.04	-5.1	17,185	-0.03%
2022/03/03	2	34.21	26.5	34.16	34.22	-24.5	17,340	-0.14%
2022/03/02	1.1	33.86	15.8	33.89	33.97	-14.7	17,356	-0.08%
2022/03/01	2.8	33.78	23.1	33.77	33.88	-20.3	17,209	-0.12%
2022/02/25	14.7	33.31	13.3	33.33	33.33	1.4	16,965	0.01%
2022/02/24	101.6	33.19	8.1	33.37	33.19	93.4	17,005	0.55%	大買/
2022/02/23	3.1	33.66	14	33.58	33.75	-10.9	16,824	-0.06%
2022/02/22	44.2	33.39	26	33.34	33.49	18.2	16,978	0.11%
2022/02/21	9.9	33.56	43	33.49	33.80	-33.1	17,361	-0.19%
2022/02/18	6.1	33.35	19.7	33.43	33.50	-13.6	17,247	-0.08%
2022/02/17	10.1	33.32	29.4	33.38	33.34	-19.3	17,551	-0.11%
2022/02/16	11.4	33.26	7.1	33.24	33.27	4.3	17,830	0.02%
2022/02/15	16.1	33.16	3	33.19	33.10	13.1	17,811	0.07%
2022/02/14	35.8	33.11	3	33.18	33.13	32.8	18,019	0.18%
2022/02/11	14.2	33.45	11.8	33.44	33.43	2.4	18,330	0.01%
2022/02/10	13.1	33.53	42.1	33.44	33.49	-29	18,757	-0.15%
2022/02/09	12.9	33.42	33	33.45	33.50	-20.1	19,206	-0.10%
2022/02/08	36.8	33.19	23.1	33.23	33.30	13.7	19,190	0.07%
2022/02/07	17.2	32.71	8.2	32.75	33.00	9.1	19,118	0.05%
2022/01/26	13	32.41	2	32.35	32.40	11	19,021	0.06%
2022/01/25	56.3	32.34	10	32.34	32.34	46.3	19,107	0.24%
2022/01/24	29.3	32.51	15	32.55	32.72	14.3	18,760	0.08%
2022/01/21	46.9	32.89	7	33.05	32.84	39.9	18,519	0.22%
2022/01/20	0	0.00	5.3	33.33	33.36	-5.3	18,158	-0.03%
2022/01/19	15.2	33.24	9	33.29	33.21	6.2	18,354	0.03%
2022/01/18	4.1	33.47	20.7	33.42	33.45	-16.6	18,641	-0.09%
2022/01/17	8.6	33.13	12	33.16	33.22	-3.4	18,981	-0.02%
2022/01/14	35.3	32.97	23	33.02	33.15	12.3	21,215	0.06%
2022/01/13	26.4	33.20	1	33.18	33.20	25.4	22,404	0.11%
2022/01/12	30.2	33.12	12	33.17	33.10	18.2	23,373	0.08%
2022/01/11	22.1	33.21	0	0.00	33.20	22.1	23,638	0.09%
2022/01/10	9.1	33.22	17.5	33.22	33.27	-8.4	24,258	-0.03%
2022/01/07	28.1	33.22	2	33.34	33.17	26.1	24,516	0.11%
2022/01/06	10	33.40	10	33.47	33.41	0	24,667	0.00%
2022/01/05	2.7	33.42	5	33.42	33.45	-2.3	25,175	-0.01%
2022/01/04	18.1	33.42	5	33.41	33.41	13.1	26,009	0.05%
2022/01/03	23.9	33.54	39	33.57	33.42	-15.1	26,439	-0.06%
2021/12/30	4	33.60	5.8	33.61	33.58	-1.8	27,336	-0.01%
2021/12/29	4.1	33.58	26.3	33.58	33.61	-22.3	27,867	-0.08%
2021/12/28	6.9	33.51	14	33.54	33.56	-7.1	28,292	-0.02%
2021/12/27	5.7	33.35	7	33.38	33.38	-1.3	28,983	0.00%
2021/12/24	5.7	33.34	3.8	33.41	33.29	1.9	30,113	0.01%
2021/12/23	1.1	33.35	8	33.37	33.34	-6.9	30,324	-0.02%
2021/12/22	25.1	33.30	22	33.30	33.30	3.1	30,997	0.01%
2021/12/21	7.2	33.35	15	33.37	33.36	-7.8	31,128	-0.03%
2021/12/20	0	0.00	13.7	33.39	33.41	-13.7	31,224	-0.04%
2021/12/17	2.7	33.40	20	33.43	33.43	-17.3	31,075	-0.06%
2021/12/16	7.1	33.39	51	33.39	33.45	-44	30,909	-0.14%
2021/12/15	34.3	32.91	42	32.96	33.04	-7.7	31,068	-0.02%
2021/12/14	30.5	33.02	18	33.10	32.95	12.4	31,054	0.04%
2021/12/13	3.6	33.35	3	33.42	33.33	0.6	30,895	0.00%
2021/12/10	5	33.26	23.5	33.39	33.30	-18.5	30,862	-0.06%
2021/12/09	3.3	33.27	66.3	33.34	33.32	-63	30,754	-0.20%
2021/12/08	11.1	33.23	47.1	33.26	33.18	-36	30,597	-0.12%
2021/12/07	16.1	32.93	45.5	32.98	33.03	-29.4	30,311	-0.10%
2021/12/06	10.9	32.71	19.7	32.75	32.86	-8.8	30,069	-0.03%
2021/12/03	2	32.70	4	32.68	32.65	-2	30,302	-0.01%
2021/12/02	6.1	32.47	7	32.49	32.47	-0.9	30,250	0.00%
2021/12/01	7.3	32.37	8	32.43	32.50	-0.7	30,420	0.00%
2021/11/30	11.4	32.45	6	32.46	32.30	5.4	30,392	0.02%
2021/11/29	22.1	32.17	8	32.24	32.22	14.1	30,384	0.05%
2021/11/26	45.4	32.43	2	32.52	32.35	43.4	30,133	0.14%
2021/11/25	3.2	32.64	3.8	32.67	32.65	-0.7	29,905	0.00%
2021/11/24	40.5	32.59	5.5	32.60	32.61	35	29,925	0.12%
2021/11/23	22.1	32.69	7	32.73	32.63	15.1	29,885	0.05%
2021/11/22	2.1	32.94	33.4	32.97	32.93	-31.3	29,903	-0.10%
2021/11/19	8.8	33.02	50.8	33.05	32.93	-42	29,833	-0.14%
2021/11/18	12.7	32.98	30	32.97	32.98	-17.3	29,820	-0.06%
2021/11/17	4.1	32.62	33.4	32.65	32.71	-29.3	29,329	-0.10%
2021/11/16	9	32.49	51.2	32.50	32.59	-42.2	29,410	-0.14%
2021/11/15	10.2	32.43	44.4	32.44	32.43	-34.1	29,642	-0.12%
2021/11/12	23.1	32.14	14	32.17	32.20	9.1	29,635	0.03%
2021/11/11	9.6	32.22	14	32.29	32.15	-4.4	29,814	-0.01%
2021/11/10	14.6	32.37	27.8	32.45	32.34	-13.2	30,295	-0.04%
2021/11/09	13.5	32.36	43.3	32.39	32.35	-29.8	30,107	-0.10%
2021/11/08	37.2	32.22	36	32.29	32.39	1.2	29,738	0.00%
2021/11/05	12.2	31.80	133	31.76	31.95	-120.9	29,680	-0.41%	大賣/鉅額交易
2021/11/04	136.5	31.91	43.9	31.94	31.86	92.6	29,884	0.31%	大買/
2021/11/03	7.1	31.64	22.6	31.73	31.77	-15.5	29,845	-0.05%
2021/11/02	35.1	31.64	6.2	31.57	31.53	28.9	29,764	0.10%
2021/11/01	11	31.57	5	31.57	31.56	6	29,464	0.02%
2021/10/29	25.1	31.37	52	31.33	31.45	-26.9	29,203	-0.09%
2021/10/28	13	31.36	13	31.35	31.39	0	29,000	0.00%
2021/10/27	25.3	31.10	9.6	31.08	31.15	15.7	28,924	0.05%
2021/10/26	26.4	31.02	7	31.01	31.05	19.4	28,992	0.07%
2021/10/25	98.6	30.78	21.5	30.78	30.86	77.1	28,743	0.27%
2021/10/22	276.5	30.70	15.9	30.75	30.84	260.6	28,569	0.91%	大買/鉅額交易
2021/10/21	123.3	32.36	66.6	32.34	32.40	56.7	26,495	0.21%	大買/
2021/10/20	79.5	32.38	13.3	32.35	32.37	66.3	25,033	0.26%
2021/10/19	71.1	32.35	6	32.43	32.40	65.1	23,996	0.27%
2021/10/18	33.6	32.33	16	32.40	32.36	17.5	23,655	0.07%
2021/10/15	23.8	32.30	2	32.29	32.31	21.8	23,612	0.09%
2021/10/14	53.9	32.13	8	32.13	32.18	45.9	23,569	0.19%
2021/10/13	39.5	32.20	26.5	32.28	32.17	13	23,078	0.06%
2021/10/12	50.9	32.28	7	32.44	32.24	43.9	22,532	0.20%
2021/10/08	52.1	32.58	6.2	32.68	32.59	45.9	21,746	0.21%
2021/10/07	131.2	32.38	17.8	32.57	32.57	113.4	21,631	0.52%	大買/鉅額交易
2021/10/06	231.1	31.85	3	31.93	31.88	228.1	20,959	1.09%	大買/鉅額交易
2021/10/05	105.3	31.81	11.7	31.73	31.96	93.7	20,585	0.46%	大買/
2021/10/04	127.6	32.07	9	31.89	31.84	118.6	20,219	0.59%	大買/鉅額交易
2021/10/01	153.6	32.31	36	32.43	32.26	117.6	19,474	0.60%	大買/鉅額交易
2021/09/30	61.2	32.69	4	32.65	32.77	57.2	18,345	0.31%
2021/09/29	80.4	32.67	53	32.71	32.70	27.4	18,174	0.15%
2021/09/28	27.8	33.04	110	33.08	33.08	-82.2	17,606	-0.47%	大賣/
2021/09/27	16.4	33.28	15	33.29	33.30	1.4	17,512	0.01%
2021/09/24	91	33.30	22	33.34	33.30	69	17,887	0.39%
2021/09/23	54.7	33.11	3	33.11	33.08	51.7	17,863	0.29%
2021/09/22	65.4	32.83	7	32.88	32.90	58.4	17,894	0.33%
2021/09/17	8	33.30	2.1	33.36	33.42	5.9	17,382	0.03%
2021/09/16	9.4	33.32	27	33.32	33.28	-17.6	17,370	-0.10%
2021/09/15	17.1	33.26	36	33.29	33.33	-18.9	17,219	-0.11%
2021/09/14	86.5	33.47	41	33.38	33.36	45.5	17,241	0.26%
2021/09/13	7.7	33.47	126.3	33.32	33.41	-118.6	17,264	-0.69%	大賣/鉅額交易
2021/09/10	108.3	33.09	3.1	33.10	33.22	105.2	17,282	0.61%	大買/鉅額交易
2021/09/09	29	32.79	96	32.77	32.94	-67	17,241	-0.39%
2021/09/08	84.6	32.88	112	32.84	32.80	-27.4	17,202	-0.16%	大賣/
2021/09/07	16.6	33.10	46.4	33.11	33.16	-29.8	16,852	-0.18%
2021/09/06	22.4	33.13	18	33.26	33.07	4.4	16,790	0.03%
2021/09/03	9.3	33.26	12	33.26	33.24	-2.7	16,600	-0.02%
2021/09/02	20.1	33.24	84.6	33.17	33.16	-64.5	16,607	-0.39%
2021/09/01	6	33.37	9	33.39	33.39	-3	16,552	-0.02%
2021/08/31	25.8	33.19	10.7	33.24	33.38	15.1	16,476	0.09%
2021/08/30	12	33.20	7.1	33.23	33.29	5	16,532	0.03%
2021/08/27	4	33.08	8	33.01	33.11	-4	16,504	-0.02%
2021/08/26	25.2	32.88	8	33.00	32.99	17.2	16,452	0.10%
2021/08/25	21.3	32.92	31.1	32.96	33.00	-9.8	16,281	-0.06%
2021/08/24	161.6	32.85	15.1	32.91	32.80	146.5	16,383	0.89%	大買/鉅額交易
2021/08/23	209.2	32.83	5.2	32.75	32.88	204	16,186	1.26%	大買/鉅額交易
2021/08/20	33.9	32.20	16.4	32.28	32.26	17.4	16,057	0.11%
2021/08/19	85	32.48	49	32.36	32.32	36	15,784	0.23%
2021/08/18	23.4	32.42	13.2	32.38	33.07	10.2	15,181	0.07%
2021/08/17	76	32.74	16	32.92	32.53	60	14,907	0.40%
2021/08/16	114.4	32.89	9	33.13	32.86	105.4	14,707	0.72%	大買/鉅額交易
2021/08/13	56.8	33.29	3	33.56	33.27	53.8	14,056	0.38%
2021/08/12	15.8	33.40	28	33.44	33.51	-12.2	13,851	-0.09%
2021/08/11	57.6	33.49	320	33.42	33.49	-262.4	13,905	-1.89%	大賣/鉅額交易
2021/08/10	37.9	33.82	56	33.84	33.79	-18.1	13,704	-0.13%
2021/08/09	15.2	34.04	10	34.11	34.10	5.2	14,439	0.04%
2021/08/06	2.2	34.11	4	34.19	34.25	-1.9	14,660	-0.01%
2021/08/05	25.1	34.22	3.3	34.30	34.20	21.8	15,367	0.14%
2021/08/04	48	34.29	9.1	34.26	34.35	39	16,712	0.23%
2021/08/03	24.1	34.08	6	34.07	34.15	18.1	17,432	0.10%
2021/08/02	389.5	33.88	10.2	33.73	34.00	379.4	17,428	2.18%	大買/鉅額交易
2021/07/30	29.9	33.98	170	33.91	33.90	-140.1	17,250	-0.81%	大賣/鉅額交易
2021/07/29	188.4	34.06	11	34.12	34.10	177.4	17,094	1.04%	大買/鉅額交易
2021/07/28	58.2	33.57	38	33.83	33.89	20.2	17,359	0.12%
2021/07/27	28.6	34.12	168	34.06	34.07	-139.4	17,372	-0.80%	大賣/鉅額交易
2021/07/26	5.6	34.47	132	34.48	34.50	-126.4	17,260	-0.73%	大賣/鉅額交易
2021/07/23	14.2	34.35	40	34.36	34.47	-25.8	17,212	-0.15%
2021/07/22	93.7	34.23	4	34.34	34.21	89.7	17,183	0.52%
2021/07/21	82.2	34.15	11	34.24	34.13	71.2	16,996	0.42%
2021/07/20	46.9	34.66	26.1	34.84	34.56	20.8	16,353	0.13%
2021/07/19	9	35.09	6.2	35.12	35.14	2.8	16,195	0.02%
2021/07/16	11.1	34.98	8	35.03	35.12	3.1	16,301	0.02%
2021/07/15	8.1	34.86	7	34.78	34.98	1.1	16,244	0.01%
2021/07/14	26.1	34.51	15.4	34.61	34.48	10.7	16,238	0.07%
2021/07/13	35.9	34.99	12	35.06	34.85	23.9	16,009	0.15%
2021/07/12	16.3	35.24	10	35.34	35.27	6.3	15,934	0.04%
2021/07/09	22.5	35.42	4	35.66	35.44	18.5	15,733	0.12%
2021/07/08	9.1	35.65	4	35.84	35.80	5.1	15,796	0.03%
2021/07/07	5.6	35.69	5.2	35.73	35.61	0.4	15,802	0.00%
2021/07/06	11	35.93	10.2	35.89	35.91	0.8	15,704	0.01%
2021/07/05	6.4	35.58	15	35.60	35.69	-8.6	15,631	-0.06%
2021/07/02	0.2	35.13	3	35.13	35.20	-2.9	15,550	-0.02%
2021/07/01	20.2	35.02	35	35.08	35.00	-14.8	15,473	-0.10%
2021/06/30	12.7	34.95	6.1	34.97	35.00	6.6	15,037	0.04%
2021/06/29	10.3	34.77	8.3	34.97	34.80	2	15,029	0.01%
2021/06/28	6.1	35.02	10.7	34.97	35.10	-4.6	15,068	-0.03%
2021/06/25	12	34.85	5.2	34.81	34.74	6.8	15,000	0.05%
2021/06/24	11	34.62	5.1	34.54	34.66	6	15,045	0.04%
2021/06/23	20.1	34.46	2.5	34.47	34.45	17.5	15,186	0.12%
2021/06/22	53.5	34.48	6.1	34.48	34.43	47.4	15,168	0.31%
2021/06/21	40.5	34.65	7.6	34.71	34.55	33	15,124	0.22%
2021/06/18	7	34.93	13.7	34.95	34.91	-6.7	15,026	-0.04%
2021/06/17	21	34.81	8	34.80	34.90	13	15,116	0.09%
2021/06/16	9.2	34.74	26	34.72	34.78	-16.9	15,232	-0.11%
2021/06/15	3.4	34.59	1	34.62	34.65	2.4	15,274	0.02%
2021/06/11	3.1	34.58	9	34.59	34.55	-5.9	15,354	-0.04%
2021/06/10	1.1	34.58	6	34.56	34.60	-4.9	15,462	-0.03%
2021/06/09	15.2	34.45	8	34.51	34.45	7.2	15,529	0.05%
2021/06/08	7.1	34.59	1.2	34.76	34.65	5.9	15,624	0.04%
2021/06/07	45.2	34.55	18.3	34.68	34.72	26.9	15,739	0.17%
2021/06/04	22.2	34.76	5.2	34.81	34.77	17	15,681	0.11%
2021/06/03	7.2	35.05	15.2	34.96	34.95	-8	15,696	-0.05%
2021/06/02	8.3	35.00	7	35.01	34.96	1.3	15,809	0.01%
2021/06/01	5.2	34.98	10.1	34.96	35.06	-4.9	15,858	-0.03%
2021/05/31	13	34.70	17.8	34.73	34.75	-4.8	15,721	-0.03%
2021/05/28	15.2	34.41	5.6	34.51	34.55	9.6	15,754	0.06%
2021/05/27	54	34.20	2.1	34.24	34.28	51.9	15,767	0.33%
2021/05/26	12.5	34.31	3.1	34.40	34.32	9.4	15,811	0.06%
2021/05/25	7.2	34.26	17.7	34.29	34.34	-10.5	15,861	-0.07%
2021/05/24	1	33.70	15.2	33.93	34.05	-14.2	15,943	-0.09%
2021/05/21	132.4	34.15	7.2	34.25	34.00	125.2	15,870	0.79%	大買/鉅額交易
2021/05/20	16.1	33.87	53.4	33.82	33.86	-37.3	15,950	-0.23%
2021/05/19	49.5	34.09	50.8	33.99	34.10	-1.3	15,867	-0.01%
2021/05/18	48.1	33.47	21.1	33.53	34.01	27	15,921	0.17%
2021/05/17	85.9	32.62	48	32.50	32.75	37.9	15,879	0.24%
2021/05/14	24	33.74	49	33.76	33.65	-25	14,792	-0.17%
2021/05/13	96.5	33.17	49.6	33.28	33.40	46.9	14,460	0.32%
2021/05/12	214.8	33.74	41.2	33.67	33.50	173.6	13,679	1.27%	大買/鉅額交易
2021/05/11	63.6	35.02	180.3	35.08	34.70	-116.7	12,332	-0.95%	大賣/鉅額交易
2021/05/10	8.5	35.85	21.2	35.85	35.88	-12.7	11,676	-0.11%
2021/05/07	105.5	35.66	5.7	35.54	35.72	99.8	11,778	0.85%	大買/
2021/05/06	33.5	35.27	32	35.45	35.30	1.5	11,877	0.01%
2021/05/05	18.7	35.41	60	35.37	35.35	-41.3	11,916	-0.35%
2021/05/04	34	35.31	43	35.33	35.30	-9	11,516	-0.08%
2021/05/03	10.4	36.01	54.3	36.11	35.91	-43.9	11,089	-0.40%
2021/04/29	49.2	36.08	110.7	36.08	36.12	-61.5	11,039	-0.56%	大賣/
2021/04/28	3.7	35.95	15	35.92	35.98	-11.3	11,127	-0.10%
2021/04/27	7.5	35.97	5.8	35.95	35.98	1.7	11,379	0.01%
2021/04/26	71.6	35.91	20.3	35.71	35.99	51.3	11,527	0.45%
2021/04/23	12.1	35.17	7	35.26	35.30	5.1	11,671	0.04%
2021/04/22	28.8	35.53	101.1	35.63	35.40	-72.3	11,800	-0.61%	大賣/
2021/04/21	51.1	35.42	60.4	35.46	35.53	-9.3	12,099	-0.08%
2021/04/20	34.1	35.38	8.2	35.32	35.33	25.9	12,400	0.21%
2021/04/19	45.1	35.14	8.3	35.15	35.20	36.8	12,466	0.30%
2021/04/16	24.6	34.79	14	34.80	34.94	10.5	12,623	0.08%
2021/04/15	2	34.46	8.2	34.43	34.50	-6.2	12,665	-0.05%
2021/04/14	35.3	34.15	10	34.39	34.35	25.3	13,099	0.19%
2021/04/13	15.4	34.63	16	34.61	34.47	-0.6	13,191	0.00%
2021/04/12	7.2	34.70	6	34.70	34.69	1.2	13,479	0.01%
2021/04/09	11	34.67	10.1	34.72	34.70	0.9	13,634	0.01%
2021/04/08	7.4	34.71	16.9	34.72	34.75	-9.6	13,861	-0.07%
2021/04/07	12.1	34.73	46.1	34.73	34.71	-34	13,924	-0.24%
2021/04/06	13.2	34.79	12.7	34.83	34.74	0.5	13,991	0.00%
2021/04/01	12.6	34.60	4.1	34.66	34.61	8.5	14,051	0.06%
2021/03/31	55	34.78	6.7	34.71	34.63	48.3	14,126	0.34%
2021/03/30	16	34.40	16.6	34.46	34.60	-0.6	13,963	0.00%
2021/03/29	7.7	34.27	38.4	34.04	34.34	-30.7	14,041	-0.22%
2021/03/26	11.1	33.79	10.8	33.78	33.80	0.2	14,091	0.00%
2021/03/25	16.2	33.50	38.3	33.49	33.66	-22.1	14,089	-0.16%
2021/03/24	7.1	33.66	3	33.64	33.65	4.1	14,064	0.03%
2021/03/23	3.2	33.64	11	33.64	33.66	-7.9	14,047	-0.06%
2021/03/22	3.2	33.57	12	33.60	33.60	-8.8	14,115	-0.06%
2021/03/19	41.2	33.48	30.1	33.46	33.60	11.1	14,304	0.08%
2021/03/18	9.5	33.45	28.6	33.41	33.53	-19.1	14,273	-0.13%
2021/03/17	19.2	32.96	19	32.99	32.95	0.2	14,394	0.00%
2021/03/16	7.2	32.98	9	32.99	32.99	-1.8	14,595	-0.01%
2021/03/15	5	32.66	15	32.68	32.74	-10	14,896	-0.07%
2021/03/12	6	32.41	4	32.40	32.43	2	15,119	0.01%
2021/03/11	44	32.30	47	32.26	32.33	-3	15,393	-0.02%
2021/03/10	19	32.09	11.7	32.13	32.10	7.3	15,574	0.05%
2021/03/09	5.2	31.87	13.9	31.93	32.00	-8.7	15,641	-0.06%
2021/03/08	7.5	32.01	7	31.99	32.00	0.5	15,766	0.00%
2021/03/05	7	31.69	17	31.69	31.80	-10	15,693	-0.06%
2021/03/04	11.5	31.83	29.8	31.80	31.80	-18.3	15,709	-0.12%
2021/03/03	43	31.85	15.1	31.83	31.93	27.9	15,785	0.18%
2021/03/02	21.1	31.97	31.2	31.98	31.90	-10.1	15,732	-0.06%
2021/02/26	22.3	31.91	42	31.91	31.90	-19.7	15,774	-0.13%
2021/02/25	2.1	31.97	20	31.99	32.01	-17.9	15,760	-0.11%
2021/02/24	10.3	31.97	21.3	31.89	31.80	-11.1	15,763	-0.07%
2021/02/23	19	31.57	27	31.68	31.80	-8	15,634	-0.05%
2021/02/22	2.1	31.40	9	31.44	31.50	-7	15,506	-0.05%
2021/02/19	1.3	30.97	8.4	31.03	31.12	-7.1	15,365	-0.05%
2021/02/18	1.3	31.16	14.3	31.03	31.13	-13	15,500	-0.08%
2021/02/17	20.2	30.93	45.2	30.91	31.00	-25.1	15,543	-0.16%
2021/02/05	7.3	30.58	10	30.56	30.55	-2.7	15,356	-0.02%
2021/02/04	7	30.50	9	30.51	30.51	-2	15,473	-0.01%
2021/02/03	1.3	30.52	28.2	30.52	30.51	-26.9	15,563	-0.17%
2021/02/02	2	30.49	1.2	30.54	30.50	0.9	15,854	0.01%
2021/02/01	56.5	30.23	4	30.11	30.25	52.5	16,075	0.33%
2021/01/29	11.5	30.48	9	30.42	30.26	2.5	16,246	0.02%
2021/01/28	7	30.68	8.1	30.70	30.72	-1.1	16,201	-0.01%
2021/01/27	0.3	30.92	58.2	30.97	30.95	-57.9	16,259	-0.36%
2021/01/26	4.1	30.82	7	30.83	30.68	-2.9	16,164	-0.02%
2021/01/25	2	30.78	97.5	30.74	30.83	-95.5	16,491	-0.58%
2021/01/22	3	30.39	11	30.45	30.53	-8	16,841	-0.05%
2021/01/21	25.6	30.31	15	30.33	30.30	10.6	17,518	0.06%
2021/01/20	14.9	30.39	16	30.55	30.25	-1.1	19,146	-0.01%
2021/01/19	9	30.74	19.9	30.73	30.74	-10.9	19,403	-0.06%
2021/01/18	8	30.47	48	30.46	30.61	-40	19,634	-0.20%
2021/01/15	14	30.97	29.3	30.84	30.79	-15.3	19,548	-0.08%
2021/01/14	18.6	30.83	50	30.92	30.92	-31.4	19,520	-0.16%
2021/01/13	10.1	30.61	23	30.60	30.69	-12.9	19,429	-0.07%
2021/01/12	15.8	30.44	7	30.43	30.35	8.8	19,254	0.05%
2021/01/11	36	30.56	39	30.55	30.61	-3	19,281	-0.02%
2021/01/08	25.1	30.36	13.6	30.36	30.46	11.5	19,283	0.06%
2021/01/07	1.4	30.08	120	30.19	30.22	-118.7	19,236	-0.62%	大賣/鉅額交易
2021/01/06	32	30.02	112	30.08	30.00	-80	18,861	-0.42%	大賣/
2021/01/05	12.4	29.97	79.2	30.01	30.02	-66.8	18,702	-0.36%
2021/01/04	4	29.84	11.1	29.94	29.94	-7.1	18,639	-0.04%
2020/12/31	5.7	29.90	41.1	29.84	29.95	-35.4	18,552	-0.19%
2020/12/30	36	29.68	4	29.70	29.78	32	18,338	0.17%
2020/12/29	4	29.70	7	29.71	29.67	-3	18,326	-0.02%
2020/12/28	21	29.67	2	29.67	29.75	19	18,329	0.10%
2020/12/25	3.3	29.51	2	29.50	29.51	1.3	18,165	0.01%
2020/12/24	2.5	29.47	10	29.47	29.48	-7.5	18,085	-0.04%
2020/12/23	14	29.37	8	29.37	29.42	6	18,156	0.03%
2020/12/22	5.1	29.48	13	29.52	29.43	-7.9	18,606	-0.04%
2020/12/21	21.4	29.46	18	29.53	29.60	3.4	19,258	0.02%
2020/12/18	7.2	29.61	2	29.66	29.61	5.2	19,328	0.03%
2020/12/17	12.1	29.64	10	29.66	29.66	2.1	19,561	0.01%
2020/12/16	0	29.60	6	29.64	29.80	-6	19,561	-0.03%
2020/12/15	18.7	29.58	12	29.58	29.51	6.7	19,488	0.03%
2020/12/14	8.1	29.85	16.1	29.84	29.82	-8	19,302	-0.04%
2020/12/11	22.1	29.76	23	29.77	29.81	-0.9	19,359	0.00%
2020/12/10	16.6	29.97	27	29.98	29.94	-10.4	19,265	-0.05%
2020/12/09	5	30.08	56.2	30.09	30.14	-51.1	19,097	-0.27%
2020/12/08	22.2	29.93	11	29.87	29.90	11.2	18,695	0.06%
2020/12/07	14.5	29.74	25	29.86	29.85	-10.5	18,414	-0.06%
2020/12/04	21	29.58	54.4	29.63	29.68	-33.4	18,251	-0.18%
2020/12/03	1.3	29.52	14	29.47	29.45	-12.7	18,137	-0.07%
2020/12/02	4.1	29.35	32	29.38	29.44	-27.9	18,138	-0.15%
2020/12/01	14.4	29.31	6.1	29.35	29.35	8.3	18,131	0.05%
2020/11/30	33.4	29.38	3.3	29.45	29.35	30.1	18,213	0.16%
2020/11/27	9	29.31	8	29.21	29.32	1	18,098	0.01%
2020/11/26	10.3	29.14	15	29.11	29.15	-4.7	18,010	-0.03%
2020/11/25	30.1	29.07	4	29.01	29.01	26.1	18,006	0.14%
2020/11/24	6	29.16	18	29.17	29.11	-12	17,904	-0.07%
2020/11/23	17	29.06	28	29.09	29.14	-11	17,841	-0.06%
2020/11/20	7.3	28.86	1	28.86	28.88	6.3	17,893	0.03%
2020/11/19	10.2	28.87	2	28.87	28.86	8.2	18,118	0.05%
2020/11/18	14.1	28.87	17.1	28.88	28.90	-3	18,250	-0.02%
2020/11/17	34.2	28.82	44	28.86	28.81	-9.8	18,455	-0.05%
2020/11/16	21	28.78	16	28.79	28.80	5	19,178	0.03%
2020/11/13	19.6	28.49	4.8	28.51	28.53	14.8	18,963	0.08%
2020/11/12	22	28.47	4	28.47	28.40	18	18,920	0.10%
2020/11/11	18.6	28.41	8	28.41	28.50	10.6	18,920	0.06%
2020/11/10	26	28.35	45	28.40	28.29	-19	18,893	-0.10%
2020/11/09	44.1	28.43	15	28.43	28.40	29.1	18,592	0.16%
2020/11/06	15.5	28.17	4	28.19	28.19	11.5	18,420	0.06%
2020/11/05	6	28.12	4	28.10	28.12	2	18,259	0.01%
2020/11/04	30.3	28.02	1	28.05	28.05	29.3	18,240	0.16%
2020/11/03	51.7	27.93	2.2	27.92	28.01	49.5	18,058	0.27%
2020/11/02	35.9	27.66	2	27.66	27.72	33.9	17,951	0.19%
2020/10/30	99.5	27.86	10	27.87	27.80	89.5	17,737	0.50%
2020/10/29	86.2	27.93	25	28.01	27.98	61.2	17,214	0.36%
2020/10/28	345.5	28.29	21	28.31	28.19	324.5	16,451	1.97%	大買/鉅額交易
2020/10/27	44.2	29.61	139.6	29.65	29.69	-95.3	14,985	-0.64%	大賣/
2020/10/26	10.9	29.69	23	29.72	29.69	-12.1	14,571	-0.08%
2020/10/23	12.1	29.61	13	29.62	29.63	-0.9	14,243	-0.01%
2020/10/22	37.4	29.53	5	29.54	29.59	32.4	14,252	0.23%
2020/10/21	10.2	29.62	5	29.68	29.59	5.2	14,117	0.04%
2020/10/20	16	29.62	13	29.64	29.64	3	13,965	0.02%
2020/10/19	4	29.63	1	29.63	29.64	3	14,347	0.02%
2020/10/16	26.4	29.56	3	29.61	29.56	23.4	14,557	0.16%
2020/10/15	27	29.61	4	29.59	29.69	23	14,581	0.16%
2020/10/14	14	29.75	4	29.74	29.74	10	14,485	0.07%
2020/10/13	42	29.66	4	29.73	29.71	38	14,504	0.26%
2020/10/12	71.2	29.80	6.2	29.81	29.74	65	14,442	0.45%
2020/10/08	11	29.72	3.5	29.73	29.76	7.5	14,174	0.05%
2020/10/07	6	29.62	2	29.68	29.65	4	14,166	0.03%
2020/10/06	27.2	29.63	3	29.63	29.68	24.2	14,217	0.17%
2020/10/05	33	29.45	0	0.00	29.45	33	14,385	0.23%
2020/09/30	19	29.48	2	29.41	29.48	17	14,532	0.12%
2020/09/29	33	29.43	2	29.51	29.40	31	15,005	0.21%
2020/09/28	11	29.29	6.4	29.22	29.38	4.6	15,348	0.03%
2020/09/25	66.6	29.01	7.8	29.07	28.90	58.8	15,839	0.37%
2020/09/24	63	29.15	31	29.25	29.06	32	15,657	0.20%
2020/09/23	22	29.65	30	29.68	29.70	-8	15,278	-0.05%
2020/09/22	25	29.82	8	29.82	29.80	17	15,424	0.11%
2020/09/21	26	30.09	3	30.12	30.03	23	15,180	0.15%
2020/09/18	4	30.13	2.8	30.23	30.20	1.2	15,272	0.01%
2020/09/17	5	30.17	5.4	30.25	30.23	-0.4	15,304	0.00%
2020/09/16	6.2	30.19	12	30.24	30.25	-5.9	15,278	-0.04%
2020/09/15	8	30.08	18	30.14	30.10	-10	15,251	-0.07%
2020/09/14	10.2	29.81	3	29.85	29.98	7.2	15,378	0.05%
2020/09/11	11	29.77	4.2	29.80	29.75	6.8	15,516	0.04%
2020/09/10	34	29.86	1	29.90	29.85	33	15,677	0.21%
2020/09/09	14	29.64	51.5	29.67	29.85	-37.5	15,903	-0.24%
2020/09/08	77	29.93	3	29.99	29.97	74	15,932	0.46%
2020/09/07	13.1	29.99	43	29.99	29.96	-29.9	16,173	-0.18%
2020/09/04	37	29.99	13	29.99	30.09	24	16,345	0.15%
2020/09/03	0	0.00	8	30.24	30.25	-8	16,346	-0.05%
2020/09/02	21	30.08	3.6	30.17	30.14	17.4	16,374	0.11%
2020/09/01	13	30.02	1	30.15	30.06	12	16,665	0.07%
2020/08/31	13	30.17	17	30.23	30.16	-4	16,971	-0.02%
2020/08/28	3	30.21	4	30.24	30.24	-1	17,226	-0.01%
2020/08/27	6	30.39	15	30.41	30.33	-9	17,715	-0.05%
2020/08/26	18.2	30.40	33	30.38	30.43	-14.8	17,808	-0.08%
2020/08/25	5.3	30.34	6	30.45	30.44	-0.7	17,900	0.00%
2020/08/24	13.1	30.09	7.4	30.11	30.14	5.7	17,717	0.03%
2020/08/21	66	30.05	9	30.03	30.11	57	17,747	0.32%
2020/08/20	57.3	29.83	77	29.72	29.79	-19.7	17,584	-0.11%
2020/08/19	18	30.88	10	31.06	30.77	8	17,106	0.05%
2020/08/18	7	30.88	3.6	30.92	30.90	3.4	17,222	0.02%
2020/08/17	2	30.95	13.1	30.94	30.96	-11.1	17,405	-0.06%
2020/08/14	3.2	30.58	39	30.49	30.63	-35.8	17,515	-0.20%
2020/08/13	14	30.36	19.6	30.35	30.32	-5.6	17,551	-0.03%
2020/08/12	13.1	30.21	41	30.22	30.22	-27.9	17,670	-0.16%
2020/08/11	10.1	30.46	3	30.46	30.35	7.1	17,800	0.04%
2020/08/10	4	30.59	5	30.59	30.60	-1	17,852	-0.01%
2020/08/07	1	30.66	21.1	30.67	30.65	-20.1	17,963	-0.11%
2020/08/06	5	30.75	11.3	30.75	30.70	-6.3	18,123	-0.03%
2020/08/05	4.7	30.46	36	30.54	30.62	-31.3	18,150	-0.17%
2020/08/04	4	30.11	24	30.05	30.17	-20	18,066	-0.11%
2020/08/03	3.9	30.04	18	30.04	30.01	-14.1	18,203	-0.08%
2020/07/31	8.5	30.16	39	30.11	30.24	-30.5	18,362	-0.17%
2020/07/30	0	0.00	6	29.83	29.99	-6	18,199	-0.03%
2020/07/29	11	29.67	30	29.62	29.62	-19	18,290	-0.10%
2020/07/28	10	29.63	87.9	29.55	29.46	-77.9	18,589	-0.42%
2020/07/27	14	29.85	8	29.91	29.84	6	18,958	0.03%
2020/07/24	27.9	29.93	27	30.08	29.85	0.9	19,177	0.00%
2020/07/23	12	30.18	60.2	30.08	30.17	-48.2	19,226	-0.25%
2020/07/22	12	29.95	35.6	29.94	29.97	-23.6	19,001	-0.12%
2020/07/21	22	29.74	37	29.83	29.84	-15	18,618	-0.08%
2020/07/20	12	29.49	43	29.43	29.55	-31	18,471	-0.17%
2020/07/17	5	29.61	16.5	29.66	29.59	-11.5	18,517	-0.06%
2020/07/16	1	29.63	21.1	29.70	29.63	-20.1	18,912	-0.11%
2020/07/15	20.6	29.58	9.8	29.75	29.53	10.9	19,020	0.06%
2020/07/14	8	29.61	5	29.67	29.58	3	19,474	0.02%
2020/07/13	3.7	29.65	8.1	29.65	29.65	-4.4	19,664	-0.02%
2020/07/10	13	29.53	38.6	29.55	29.52	-25.6	20,111	-0.13%
2020/07/09	5	29.86	40	29.91	29.74	-35	20,149	-0.17%
2020/07/08	3	29.76	13	29.71	29.72	-10	20,104	-0.05%
2020/07/07	58	29.68	39	29.61	29.43	19	19,758	0.10%
2020/07/06	15.1	29.72	36	29.72	29.83	-20.9	19,831	-0.11%
2020/07/03	25	29.35	31	29.33	29.33	-6	19,848	-0.03%
2020/07/02	14.5	28.94	89	29.01	29.09	-74.5	19,919	-0.37%
2020/07/01	10	28.82	76	28.84	28.79	-66	19,835	-0.33%
2020/06/30	17	28.57	107	28.53	28.56	-90	19,720	-0.46%	大賣/
2020/06/29	14	28.44	32	28.49	28.51	-18	19,944	-0.09%
2020/06/24	3	28.55	3	28.55	28.54	0	20,125	0.00%
2020/06/23	10	28.52	15	28.51	28.54	-5	20,752	-0.02%
2020/06/22	24	28.49	16	28.50	28.48	8	21,173	0.04%
2020/06/19	3	28.62	18	28.65	28.56	-15	21,935	-0.07%
2020/06/18	8	28.47	20	28.47	28.55	-12	22,217	-0.05%
2020/06/17	8	28.46	11	28.47	28.46	-3	22,778	-0.01%
2020/06/16	39	28.39	28	28.41	28.45	11	23,966	0.05%
2020/06/15	24.1	28.27	24	28.21	28.13	0.1	25,896	0.00%
2020/06/12	49	28.06	100	27.88	28.29	-51	26,870	-0.19%
2020/06/11	43	28.64	67	28.52	28.43	-24	28,066	-0.09%
2020/06/10	24	28.86	19	28.85	28.86	5	29,208	0.02%
2020/06/09	24.5	28.83	50.9	28.83	28.84	-26.5	31,585	-0.08%
2020/06/08	34.8	28.89	31	28.88	28.88	3.8	33,932	0.01%
2020/06/05	30	28.78	12	28.80	28.80	18	34,209	0.05%
2020/06/04	9	28.67	26	28.65	28.67	-17	34,954	-0.05%
2020/06/03	6	28.46	43.2	28.44	28.48	-37.2	36,194	-0.10%
2020/06/02	7.6	28.18	16.1	28.20	28.17	-8.5	36,074	-0.02%
2020/06/01	28	28.00	37	28.03	28.05	-9	36,099	-0.02%
2020/05/29	6	27.78	13	27.80	27.86	-7	36,125	-0.02%
2020/05/28	10	27.89	49	27.95	27.90	-39	36,417	-0.11%
2020/05/27	24	27.85	4	27.89	27.85	20	36,930	0.05%
2020/05/26	41	27.81	62	27.79	27.82	-21	37,686	-0.06%
2020/05/25	7	27.27	3	27.46	27.50	4	37,769	0.01%
2020/05/22	22.2	27.51	38	27.57	27.45	-15.8	37,724	-0.04%
2020/05/21	23	27.63	26	27.63	27.63	-3	37,673	-0.01%
2020/05/20	18	27.47	110	27.50	27.48	-92	37,414	-0.25%	大賣/
2020/05/19	148.1	27.42	44	27.40	27.43	104.1	37,371	0.28%	大買/鉅額交易
2020/05/18	21.2	27.27	32	27.24	27.25	-10.8	37,373	-0.03%
2020/05/15	15.1	27.40	36	27.44	27.43	-20.9	37,286	-0.06%
2020/05/14	14	27.55	8	27.58	27.48	6	37,309	0.02%
2020/05/13	8	27.63	0	0.00	27.75	8	37,221	0.02%
2020/05/12	37.1	27.56	3	27.59	27.55	34.1	37,202	0.09%
2020/05/11	22	27.67	18	27.66	27.66	4	37,225	0.01%
2020/05/08	14	27.55	12	27.56	27.50	2	37,125	0.01%
2020/05/07	20	27.41	8	27.40	27.40	12	37,179	0.03%
2020/05/06	6.1	27.31	5	27.31	27.32	1.1	37,098	0.00%
2020/05/05	17	27.33	13	27.34	27.33	4	37,146	0.01%
2020/05/04	32	27.01	22	26.99	27.09	10	37,105	0.03%
2020/04/30	11.2	27.42	50	27.39	27.46	-38.8	36,925	-0.11%
2020/04/29	34	27.04	8.1	27.05	27.07	25.9	37,079	0.07%
2020/04/28	13	26.87	12	26.92	26.91	1	37,392	0.00%
2020/04/27	65	26.74	18.4	26.73	26.79	46.6	39,171	0.12%
2020/04/24	3	26.32	3	26.33	26.33	0	38,889	0.00%
2020/04/23	12	26.36	10	26.36	26.34	2	38,981	0.01%
2020/04/22	32	25.91	43	25.87	26.23	-11	38,900	-0.03%
2020/04/21	92	26.25	70	26.13	26.10	22	38,703	0.06%
2020/04/20	14	26.46	27	26.52	26.60	-13	38,276	-0.03%
2020/04/17	28	26.64	138	26.81	26.50	-110	38,143	-0.29%	大賣/鉅額交易
2020/04/16	28.3	26.34	24	26.42	26.44	4.3	37,641	0.01%
2020/04/15	12	26.37	11.2	26.41	26.47	0.8	37,489	0.00%
2020/04/14	34.1	25.93	26	25.97	26.05	8.1	37,155	0.02%
2020/04/13	15	25.69	16	25.71	25.68	-1	37,244	0.00%
2020/04/10	6.1	25.68	31	25.63	25.73	-24.9	37,181	-0.07%
2020/04/09	32	25.76	72	25.86	25.65	-40	37,221	-0.11%
2020/04/08	40.1	25.48	30	25.54	25.77	10.1	36,867	0.03%
2020/04/07	36	25.21	35	25.21	25.22	1	36,353	0.00%
2020/04/06	13.1	24.73	49	24.78	24.84	-35.9	36,110	-0.10%
2020/04/01	18	24.50	32	24.53	24.52	-14	35,797	-0.04%
2020/03/31	18.5	24.50	28.1	24.50	24.49	-9.6	35,582	-0.03%
2020/03/30	32	24.12	17	24.06	24.32	15	35,350	0.04%
2020/03/27	56.3	24.64	34	24.63	24.35	22.3	35,016	0.06%
2020/03/26	67	24.18	47	24.13	24.26	20	34,321	0.06%
2020/03/25	99	24.19	185	24.22	24.09	-86	33,888	-0.25%	大賣/
2020/03/24	46.1	23.27	47	23.32	23.38	-0.9	33,068	0.00%
2020/03/23	106.8	22.52	35	22.57	22.49	71.8	32,600	0.22%	大買/
2020/03/20	223	22.92	70	23.03	23.28	153	31,861	0.48%	大買/鉅額交易
2020/03/19	291.2	22.12	47	22.10	21.85	244.2	30,566	0.80%	大買/鉅額交易
2020/03/18	109	23.57	24	23.64	23.29	85	28,445	0.30%	大買/
2020/03/17	98.2	23.77	33.1	23.66	23.67	65.2	27,264	0.24%
2020/03/16	161.2	24.74	27.2	24.87	24.41	134	25,639	0.52%	大買/鉅額交易
2020/03/13	234	24.26	49	24.34	25.29	185	24,153	0.77%	大買/鉅額交易
2020/03/12	318.2	26.04	29	26.06	25.93	289.2	21,637	1.34%	大買/鉅額交易
2020/03/11	112.2	27.17	10	27.26	26.97	102.2	19,241	0.53%	大買/鉅額交易
2020/03/10	84	26.89	13	26.90	27.25	71	18,794	0.38%
2020/03/09	214.2	27.34	28	27.45	27.25	186.2	17,707	1.05%	大買/鉅額交易
2020/03/06	49	27.83	32	27.87	27.88	17	16,214	0.10%
2020/03/05	31	28.09	1	28.01	28.10	30	16,065	0.19%
2020/03/04	33	27.79	7	27.90	27.86	26	16,235	0.16%
2020/03/03	20.1	28.00	2	28.00	27.93	18.1	15,926	0.11%
2020/03/02	41	27.49	26	27.70	27.75	15	15,541	0.10%
2020/02/27	76.1	27.96	4	27.92	27.90	72.1	14,821	0.49%
2020/02/26	37.2	28.41	15	28.33	28.30	22.2	13,985	0.16%
2020/02/25	13	28.53	19	28.61	28.67	-6	13,480	-0.04%
2020/02/24	19	28.69	65	28.67	28.70	-46	13,484	-0.34%
2020/02/21	2	28.89	6	28.89	28.90	-4	13,361	-0.03%
2020/02/20	13	28.95	24.2	28.95	28.93	-11.2	13,388	-0.08%
2020/02/19	27	28.93	18	28.95	28.96	9	13,416	0.07%
2020/02/18	5	28.78	30.1	28.79	28.80	-25.1	13,342	-0.19%
2020/02/17	12	28.74	16.1	28.78	28.80	-4.1	13,204	-0.03%
2020/02/14	13	28.77	24	28.73	28.79	-11	13,043	-0.08%
2020/02/13	10	28.70	18	28.67	28.64	-8	12,980	-0.06%
2020/02/12	20	28.52	17	28.53	28.56	3	13,444	0.02%
2020/02/11	18	28.30	6	28.21	28.34	12	13,351	0.09%
2020/02/10	14	27.99	10	27.99	28.14	4	13,445	0.03%
2020/02/07	16.5	28.27	6.5	28.30	28.23	10	13,453	0.07%
2020/02/06	18	28.31	10	28.26	28.44	8	13,474	0.06%
2020/02/05	28	28.12	1	28.08	28.08	27	13,426	0.20%
2020/02/04	10	27.96	11	27.93	28.12	-1	13,381	-0.01%
2020/02/03	47	27.20	15	27.40	27.74	32	13,397	0.24%
2020/01/31	57.1	27.86	43	27.90	27.92	14.1	12,821	0.11%
2020/01/30	211	27.78	53	27.88	27.70	158	12,492	1.26%	大買/鉅額交易
2020/01/20	4.5	29.20	11	29.19	29.19	-6.5	10,664	-0.06%
2020/01/17	11	29.16	18	29.15	29.16	-7	10,913	-0.06%
2020/01/16	8	29.02	14.5	29.10	29.10	-6.5	11,189	-0.06%
2020/01/15	9	29.06	51	29.04	29.01	-42	12,641	-0.33%
2020/01/14	30	29.00	27.5	28.98	29.02	2.6	13,051	0.02%
2020/01/13	24	28.78	12.3	28.75	28.84	11.7	13,473	0.09%
2020/01/10	3	28.70	1	28.85	28.69	2	13,569	0.01%
2020/01/09	2	28.73	23	28.76	28.70	-21	13,606	-0.15%
2020/01/08	12	28.46	21	28.45	28.50	-9	13,583	-0.07%
2020/01/07	29	28.63	5	28.52	28.69	24	13,478	0.18%
2020/01/06	16	28.99	49	28.97	28.96	-33	13,221	-0.25%
2020/01/03	7	29.14	22.1	29.24	29.18	-15.1	13,373	-0.11%
2020/01/02	27	29.09	9.3	29.08	29.09	17.7	13,410	0.13%
2019/12/31	2	28.99	3	28.99	28.97	-1	13,889	-0.01%
2019/12/30	8	28.99	85.8	29.00	29.00	-77.8	13,762	-0.57%
2019/12/27	16	28.92	5	28.90	28.90	11	13,551	0.08%
2019/12/26	1	28.84	10	28.87	28.86	-9	13,505	-0.07%
2019/12/25	1	28.82	6.1	28.90	28.83	-5.1	13,511	-0.04%
2019/12/24	3	28.71	13	28.72	28.74	-10	13,535	-0.07%
2019/12/23	9	28.71	2	28.74	28.72	7	13,547	0.05%
2019/12/20	1	28.76	17	28.76	28.80	-16	13,527	-0.12%
2019/12/19	13	28.71	2	28.81	28.69	11	13,545	0.08%
2019/12/18	4	28.76	8.4	28.75	28.77	-4.4	13,651	-0.03%
2019/12/17	26.5	28.65	10	28.67	28.71	16.5	13,549	0.12%
2019/12/16	8	28.55	28	28.53	28.57	-20	13,469	-0.15%
2019/12/13	4	28.36	17.4	28.43	28.37	-13.4	13,377	-0.10%
2019/12/12	17	28.31	13	28.30	28.31	4	13,384	0.03%
2019/12/11	0	0.00	2	28.20	28.21	-2	13,328	-0.02%
2019/12/10	12	28.19	6	28.15	28.14	6	13,446	0.04%
2019/12/09	45	28.20	5	28.22	28.21	40	13,528	0.30%
2019/12/06	10	28.14	1	28.15	28.13	9	13,516	0.07%
2019/12/05	6	28.03	24	28.02	28.03	-18	13,450	-0.13%
2019/12/04	4	27.86	17	27.85	27.88	-13	13,511	-0.10%
2019/12/03	23	27.96	14	27.74	27.92	9	13,692	0.07%
2019/12/02	35	27.61	7	27.73	27.65	28	13,797	0.20%
2019/11/29	40	27.81	41	27.76	27.75	-1	13,635	-0.01%
2019/11/28	2	28.01	2	28.02	28.03	0	13,452	0.00%
2019/11/27	25	28.03	0	0.00	28.04	25	13,666	0.18%
2019/11/26	27	28.05	4	28.10	28.06	23	13,631	0.17%
2019/11/25	2	28.02	3	28.03	27.99	-1	13,586	-0.01%
2019/11/22	3	28.00	0	0.00	28.01	3	13,516	0.02%
2019/11/21	13	27.89	44	27.99	28.00	-31	13,703	-0.23%
2019/11/20	2	28.10	4	28.10	28.09	-2	13,558	-0.01%
2019/11/19	27.3	28.13	4	28.10	28.14	23.3	13,536	0.17%
2019/11/18	10.3	27.99	16	28.01	28.05	-5.8	13,457	-0.04%
2019/11/15	30.5	27.88	3	27.89	27.88	27.5	13,347	0.21%
2019/11/14	12	27.81	4	27.80	27.83	8	13,300	0.06%
2019/11/13	3	27.75	6	27.74	27.79	-3	13,284	-0.02%
2019/11/12	9	27.69	12	27.70	27.74	-3	13,309	-0.02%
2019/11/11	115	27.58	9	27.58	27.50	106	13,273	0.80%	大買/鉅額交易
2019/11/08	15	27.83	5	27.87	27.88	10	12,640	0.08%
2019/11/07	22	27.78	7	27.84	27.80	15	12,608	0.12%
2019/11/06	44	27.93	21.1	27.89	27.93	22.9	12,524	0.18%
2019/11/05	7	28.00	44	28.05	28.03	-37	12,445	-0.30%
2019/11/04	5	27.75	21.2	27.82	27.84	-16.2	12,571	-0.13%
2019/11/01	15	27.54	2	27.57	27.63	13	12,668	0.10%
2019/10/31	38	27.64	4	27.68	27.58	34	12,802	0.27%
2019/10/30	2.4	27.63	9	27.64	27.65	-6.7	12,593	-0.05%
2019/10/29	67	27.71	31	27.68	27.62	36	12,476	0.29%
2019/10/28	14	27.69	5	27.72	27.70	9	12,149	0.07%
2019/10/25	50	27.65	11.8	27.67	27.60	38.2	11,944	0.32%
2019/10/24	81	27.62	2	27.63	27.65	79	11,625	0.68%
2019/10/23	197	27.47	51	27.50	27.54	146	11,355	1.29%	大買/鉅額交易
2019/10/22	96	29.00	62	29.01	29.03	34	9,885	0.34%
2019/10/21	51	28.93	35	28.94	28.95	16	9,478	0.17%
2019/10/18	53	28.81	8	28.83	28.82	45	8,991	0.50%
2019/10/17	19	28.54	5	28.59	28.70	14	8,831	0.16%
2019/10/16	20	28.52	1	28.50	28.51	19	8,735	0.22%
2019/10/15	9	28.49	0	0.00	28.45	9	8,666	0.10%
2019/10/14	39	28.52	10	28.54	28.52	29	8,593	0.34%
2019/10/09	17	28.32	28	28.27	28.28	-11	8,581	-0.13%
2019/10/08	18	28.48	3	28.49	28.44	15	8,493	0.18%
2019/10/07	29	28.42	21	28.41	28.42	8	8,511	0.09%
2019/10/04	39	28.14	5	28.18	28.14	34	7,917	0.43%
2019/10/03	5	28.03	34	28.11	28.12	-29	7,926	-0.37%
2019/10/02	12	28.15	3	28.18	28.17	9	7,930	0.11%
2019/10/01	28	28.15	9.3	28.16	28.18	18.7	8,004	0.23%
2019/09/27	27	27.92	3	27.94	27.88	24	7,986	0.30%
2019/09/26	6	28.22	3	28.19	28.15	3	7,928	0.04%
2019/09/25	5	28.23	11	28.20	28.20	-6	7,983	-0.08%
2019/09/24	4	28.31	58.4	28.30	28.33	-54.4	8,100	-0.67%
2019/09/23	3	28.09	61	28.06	28.12	-58	8,000	-0.72%
2019/09/20	13	27.99	11	27.99	27.98	2	7,850	0.03%
2019/09/19	1	27.98	12	28.02	27.97	-11	7,861	-0.14%
2019/09/18	2	28.04	4	28.03	28.05	-2	7,862	-0.03%
2019/09/17	1	27.99	16.7	27.96	28.00	-15.7	7,859	-0.20%
2019/09/16	5	27.97	6.5	27.94	27.94	-1.5	7,809	-0.02%
2019/09/12	0	0.00	14	27.96	27.92	-14	7,861	-0.18%
2019/09/11	4	27.81	14	27.89	27.81	-10	7,833	-0.13%
2019/09/10	2	27.77	5	27.79	27.74	-3	7,725	-0.04%
2019/09/09	10	27.80	5.1	27.90	27.77	4.9	7,727	0.06%
2019/09/06	4	27.86	15.6	27.87	27.83	-11.6	7,701	-0.15%
2019/09/05	1	27.75	10	27.70	27.71	-9	7,572	-0.12%
2019/09/04	1	27.48	30	27.51	27.54	-29	7,409	-0.39%
2019/09/03	10	27.42	12	27.45	27.40	-2	7,314	-0.03%
2019/09/02	2	27.42	25	27.42	27.44	-23	7,237	-0.32%
2019/08/30	2	27.27	20	27.27	27.25	-18	7,220	-0.25%
2019/08/29	7	26.98	1	27.00	27.00	6	7,036	0.09%
2019/08/28	9	26.98	2	26.97	26.97	7	7,116	0.10%
2019/08/27	4	26.98	2	27.00	26.96	2	7,234	0.03%
2019/08/26	6	26.85	1	26.90	26.88	5	7,350	0.07%
2019/08/23	3	27.02	0	0.00	27.02	3	7,298	0.04%
2019/08/22	3	27.04	3	27.10	27.02	0	7,477	0.00%
2019/08/21	4	27.06	2	27.10	27.05	2	7,546	0.03%
2019/08/20	0	0.00	1	27.07	27.07	-1	7,787	-0.01%
2019/08/19	2	27.03	0.2	27.08	27.03	1.8	8,017	0.02%
2019/08/16	8	26.89	5	26.91	26.95	3	8,497	0.04%
2019/08/15	6	26.70	3	26.74	26.82	3	8,632	0.03%
2019/08/14	1	26.96	0	0.00	26.93	1	8,821	0.01%
2019/08/13	6	26.75	0	0.00	26.76	6	9,037	0.07%
2019/08/12	5	26.75	2	26.89	26.90	3	9,379	0.03%
2019/08/08	2	26.56	2	26.49	26.56	0	9,580	0.00%
2019/08/07	16	26.49	0	0.00	26.43	16	9,640	0.17%
2019/08/06	14	26.24	0	0.00	26.52	14	9,836	0.14%
2019/08/05	15	26.69	0	0.00	26.60	15	9,910	0.15%
2019/08/02	11.2	26.88	13	26.85	26.85	-1.8	9,881	-0.02%
2019/08/01	2	27.10	2	27.16	27.10	0	9,867	0.00%
2019/07/31	4	27.23	0	0.00	27.20	4	9,844	0.04%
2019/07/30	3	27.30	0	0.00	27.29	3	9,832	0.03%
2019/07/29	3	27.37	2	27.36	27.37	1	9,985	0.01%
2019/07/26	3	27.40	16	27.41	27.40	-13	10,002	-0.13%
2019/07/25	0	0.00	14	27.40	27.47	-14	9,973	-0.14%
2019/07/24	0	0.00	2	27.33	27.28	-2	9,839	-0.02%
2019/07/23	1	27.22	0	0.00	27.24	1	9,743	0.01%
2019/07/19	82	27.13	4	27.13	27.06	78	9,632	0.81%
2019/07/18	1	27.06	11	27.11	27.06	-10	9,668	-0.10%
2019/07/17	0	0.00	1	27.10	27.14	-1	9,614	-0.01%
2019/07/16	1.4	27.27	5	27.30	27.26	-3.7	9,616	-0.04%
2019/07/15	0	0.00	29.6	27.13	27.21	-29.6	9,580	-0.31%
2019/07/12	10	27.18	7	27.21	27.16	3	9,519	0.03%
2019/07/11	0	0.00	28	27.14	27.11	-28	9,417	-0.30%
2019/07/10	0	0.00	3	26.94	26.95	-3	9,359	-0.03%
2019/07/09	2	26.88	0	0.00	26.87	2	9,354	0.02%
2019/07/08	6	26.92	1	26.97	26.96	5	9,386	0.05%
2019/07/05	1	27.00	11.6	27.00	26.99	-10.6	9,410	-0.11%
2019/07/04	0	0.00	3	26.94	26.93	-3	9,405	-0.03%
2019/07/03	11	26.84	18	26.84	26.78	-7	9,587	-0.07%
2019/07/02	0	0.00	7	26.93	26.96	-7	9,637	-0.07%
2019/07/01	2	26.93	16	26.91	26.95	-14	9,701	-0.14%
2019/06/28	7	26.59	2	26.61	26.59	5	9,568	0.05%
2019/06/27	1.2	26.61	1	26.50	26.61	0.2	9,642	0.00%
2019/06/26	0.5	26.50	1	26.43	26.43	-0.5	9,628	-0.01%
2019/06/25	3	26.53	7	26.52	26.47	-4	9,602	-0.04%
2019/06/24	1	26.50	6	26.55	26.60	-5	9,553	-0.05%
2019/06/21	1	26.65	6	26.61	26.52	-5	9,504	-0.05%
2019/06/20	10	26.55	8	26.52	26.61	2	9,474	0.02%
2019/06/19	14	26.30	19.3	26.33	26.47	-5.3	9,490	-0.06%
2019/06/17	5	26.03	0	0.00	26.05	5	9,491	0.05%
2019/06/14	9	25.99	0	0.00	25.99	9	9,618	0.09%
2019/06/13	3	26.02	0	0.00	26.01	3	9,632	0.03%
2019/06/12	3	26.02	11	26.05	26.10	-8	9,561	-0.08%
2019/06/11	3	26.02	0	0.00	26.04	3	9,520	0.03%
2019/06/10	5	25.99	4	25.92	25.99	1	9,429	0.01%
2019/06/06	24	25.71	0	0.00	25.69	24	9,425	0.25%
2019/06/05	2	25.92	12	25.89	25.81	-10	9,293	-0.11%
2019/06/04	15	25.79	6	25.81	25.76	9	9,308	0.10%
2019/06/03	11	25.71	10	25.80	25.84	1	9,261	0.01%
2019/05/31	10	25.80	12	25.86	25.94	-2	9,166	-0.02%
2019/05/30	11	25.49	1	25.56	25.58	10	9,109	0.11%
2019/05/29	22	25.36	2	25.32	25.39	20	9,105	0.22%
2019/05/28	18	25.46	0	0.00	25.50	18	9,002	0.20%
2019/05/27	79.2	25.41	0	0.00	25.45	79.2	9,012	0.88%
2019/05/24	10	25.44	0	0.00	25.44	10	8,978	0.11%
2019/05/23	56	25.44	0	0.00	25.44	56	8,938	0.63%
2019/05/22	18	25.81	0	0.00	25.79	18	8,554	0.21%
2019/05/21	9	25.65	0	0.00	25.76	9	8,558	0.11%
2019/05/20	33	25.63	0	0.00	25.70	33	8,317	0.40%
2019/05/17	37	25.73	0	0.00	25.70	37	8,142	0.45%
2019/05/16	66	26.04	2	26.08	25.92	64	7,872	0.81%
2019/05/15	5	26.19	0	0.00	26.18	5	7,697	0.06%
2019/05/14	35	25.83	0	0.00	26.07	35	7,656	0.46%
2019/05/13	27	26.18	1	26.19	26.09	26	7,409	0.35%
2019/05/10	16	26.55	2	26.88	26.55	14	7,083	0.20%
2019/05/09	30	26.78	2	27.08	26.74	28	6,862	0.41%
2019/05/08	1	27.13	0	0.00	27.20	1	6,628	0.02%
2019/05/07	9	27.20	1	27.27	27.26	8	6,768	0.12%
2019/05/06	5	27.12	38	27.47	27.08	-33	6,968	-0.47%
2019/05/03	1	27.56	1	27.55	27.56	0	6,823	0.00%
2019/05/02	1	27.41	22	27.41	27.40	-21	6,805	-0.31%
2019/04/30	1.4	27.31	0	0.00	27.35	1.4	6,847	0.02%
2019/04/29	5	27.40	0	0.00	27.35	5	6,855	0.07%
2019/04/26	0	0.00	9	27.51	27.52	-9	6,893	-0.13%
2019/04/25	0	0.00	6.1	27.61	27.65	-6.1	6,895	-0.09%
2019/04/24	18	27.52	8	27.55	27.57	10	6,904	0.14%
2019/04/23	2	27.25	6	27.29	27.36	-4	6,843	-0.06%
2019/04/22	3	27.42	2.4	27.43	27.41	0.6	6,833	0.01%
2019/04/19	8	27.39	8.1	27.37	27.35	-0.1	6,797	0.00%
2019/04/18	2	27.33	36	27.34	27.14	-34	6,739	-0.50%
2019/04/17	1	27.44	55	27.45	27.44	-54	6,701	-0.81%
2019/04/16	0	0.00	25	27.17	27.25	-25	6,569	-0.38%
2019/04/15	12	26.97	5	27.00	26.99	7	6,395	0.11%
2019/04/12	3	26.78	5	26.75	26.76	-2	6,639	-0.03%
2019/04/11	1	26.89	16	27.01	26.89	-15	6,849	-0.22%
2019/04/10	11	26.99	3	26.93	26.97	8	6,895	0.12%
2019/04/09	0	0.00	36.9	27.03	27.02	-36.9	6,835	-0.54%
2019/04/03	4	26.71	29	26.71	26.73	-25	6,721	-0.37%
2019/04/02	12	26.58	5	26.61	26.58	7	6,770	0.10%
2019/04/01	7	26.57	28	26.57	26.51	-21	6,747	-0.31%
2019/03/29	10	26.30	0	0.00	26.40	10	6,645	0.15%
2019/03/28	0	0.00	5	26.23	26.24	-5	6,603	-0.08%
2019/03/27	17	26.27	8	26.28	26.28	9	6,599	0.14%
2019/03/26	13	26.27	6	26.26	26.25	7	6,586	0.11%
2019/03/25	1	26.09	46	26.09	26.10	-45	6,812	-0.66%
2019/03/22	0	0.00	4	26.42	26.37	-4	6,765	-0.06%
2019/03/21	3.1	26.31	2	26.30	26.37	1.1	6,637	0.02%
2019/03/20	22	26.20	0	0.00	26.20	22	6,477	0.34%
2019/03/19	1	26.23	9	26.22	26.22	-8	6,474	-0.12%
2019/03/18	0	0.00	23	26.07	26.13	-23	6,282	-0.37%
2019/03/15	1	25.91	0	0.00	25.91	1	6,315	0.02%
2019/03/14	5	25.93	0	0.00	25.91	5	6,297	0.08%
2019/03/13	7	25.99	1	25.99	25.98	6	6,393	0.09%
2019/03/12	8	26.04	17	26.03	26.01	-9	6,406	-0.14%
2019/03/11	2	25.85	15	25.86	25.89	-13	6,398	-0.20%
2019/03/08	11	25.80	1	25.84	25.84	10	6,486	0.15%
2019/03/07	4	26.00	1	26.05	25.98	3	6,446	0.05%
2019/03/06	0	0.00	8	26.06	26.08	-8	6,448	-0.12%
2019/03/05	0	0.00	11	26.02	26.00	-11	6,424	-0.17%
2019/03/04	20	26.03	8	26.12	26.12	12	6,359	0.19%
2019/02/27	2	26.11	35	25.95	25.96	-33	6,190	-0.53%
2019/02/26	0	0.00	78	26.27	26.18	-78	6,134	-1.27%
2019/02/25	3	26.08	23	26.09	26.13	-20	6,036	-0.33%
2019/02/22	7	25.90	14	25.87	25.90	-7	5,846	-0.12%
2019/02/21	3	25.79	8	25.83	25.84	-5	5,647	-0.09%
2019/02/20	4	25.71	27	25.70	25.74	-23	5,522	-0.42%
2019/02/19	0	0.00	3	25.52	25.52	-3	5,357	-0.06%
2019/02/18	10	25.51	6	25.51	25.52	4	5,339	0.07%
2019/02/15	6	25.51	0	0.00	25.39	6	5,279	0.11%
2019/02/14	8	25.47	5.4	25.47	25.43	2.6	5,240	0.05%
2019/02/13	0	0.00	4	25.40	25.42	-4	5,182	-0.08%
2019/02/12	3	25.16	19	25.18	25.26	-16	5,100	-0.31%
2019/02/11	15	24.96	4	25.04	24.99	11	4,965	0.22%
2019/01/30	0	0.00	1	25.00	24.92	-1	4,909	-0.02%
2019/01/29	2	24.85	4	24.86	24.89	-2	4,913	-0.04%
2019/01/28	0	0.00	37	25.03	25.01	-37	4,903	-0.75%
2019/01/25	14	24.86	38	24.78	24.90	-24	4,787	-0.50%
2019/01/24	3	24.55	3	24.58	24.55	0	4,632	0.00%
2019/01/23	20	24.41	1	24.42	24.44	19	4,651	0.41%
2019/01/22	7	24.49	2	24.48	24.50	5	4,706	0.11%
2019/01/21	5	24.52	1	24.53	24.51	4	4,849	0.08%
2019/01/18	1	24.40	1	24.41	24.39	0	5,011	0.00%
2019/01/17	3	24.23	5	24.25	24.26	-2	5,280	-0.04%
2019/01/16	2	24.23	0	0.00	24.25	2	5,438	0.04%
2019/01/15	7	24.04	0	0.00	24.13	7	6,020	0.12%
2019/01/14	5	24.01	0	0.00	23.99	5	6,153	0.08%
2019/01/11	13	24.07	11	24.08	24.04	2	6,239	0.03%
2019/01/10	10	24.00	3	23.98	24.01	7	6,289	0.11%
2019/01/09	0	0.00	6	23.99	24.05	-6	6,401	-0.09%
2019/01/08	3	23.77	3	23.79	23.79	0	6,461	0.00%
2019/01/07	8	23.68	8	23.69	23.73	0	6,725	0.00%
2019/01/04	30	23.25	0	0.00	23.40	30	7,051	0.43%
2019/01/03	29	23.63	0	0.00	23.59	29	7,909	0.37%
2019/01/02	16	24.00	2	24.02	23.83	14	8,005	0.17%
2018/12/28	1	23.94	10	23.93	23.94	-9	8,282	-0.11%
2018/12/27	5	23.97	3	23.99	23.91	2	8,621	0.02%
2018/12/26	23	23.81	11	23.97	23.72	12	8,759	0.14%
2018/12/25	23	23.91	0	0.00	23.97	23	8,686	0.26%
2018/12/21	7	24.10	0	0.00	24.14	7	8,473	0.08%
2018/12/20	0	0.00	1	24.14	24.13	-1	8,454	-0.01%
2018/12/19	1	24.15	0	0.00	24.14	1	8,442	0.01%
2018/12/18	32	24.01	1	24.09	24.03	31	8,463	0.37%
2018/12/17	5	24.27	3	24.27	24.31	2	8,215	0.02%
2018/12/14	2	24.27	0	0.00	24.31	2	8,178	0.02%
2018/12/12	1	24.29	10	24.30	24.32	-9	8,220	-0.11%
2018/12/11	0	0.00	29	24.13	24.18	-29	8,275	-0.35%
2018/12/10	4	24.04	0	0.00	24.07	4	8,351	0.05%
2018/12/07	3	24.24	0	0.00	24.28	3	8,234	0.04%
2018/12/06	4	24.15	2	24.33	24.19	2	8,290	0.02%
2018/12/05	3	24.57	0	0.00	24.60	3	8,209	0.04%
2018/12/04	4	24.88	4	24.84	24.82	0	8,447	0.00%
2018/12/03	0	0.00	4	24.76	24.89	-4	8,500	-0.05%
2018/11/29	6	24.41	0	0.00	24.38	6	8,342	0.07%
2018/11/28	4	24.20	0	0.00	24.27	4	8,290	0.05%
2018/11/27	3	24.03	0	0.00	24.10	3	8,278	0.04%
2018/11/26	0	0.00	3	24.12	24.11	-3	8,272	-0.04%
2018/11/23	4	23.92	0	0.00	23.94	4	8,256	0.05%
2018/11/22	7	24.00	0	0.00	23.98	7	8,224	0.09%
2018/11/21	6	24.02	0	0.00	24.14	6	8,179	0.07%
2018/11/20	12	24.20	0	0.00	24.17	12	8,126	0.15%
2018/11/19	1	24.39	5	24.33	24.40	-4	8,079	-0.05%
2018/11/15	0	0.00	2	24.15	24.22	-2	8,043	-0.02%
2018/11/14	3	24.07	0	0.00	24.15	3	8,020	0.04%
2018/11/13	12	23.88	1	23.98	24.12	11	8,005	0.14%
2018/11/12	16	24.21	0	0.00	24.18	16	7,914	0.20%
2018/11/09	17	24.21	0	0.00	24.21	17	7,901	0.22%
2018/11/08	0	0.00	5	24.37	24.37	-5	7,862	-0.06%
2018/11/07	0	0.00	5	24.19	24.21	-5	7,823	-0.06%
2018/11/06	10	24.09	0	0.00	24.08	10	7,809	0.13%
2018/11/05	1	24.12	4	24.13	24.18	-3	7,756	-0.04%
2018/11/02	8	24.18	12	24.15	24.18	-4	7,715	-0.05%
2018/11/01	7	24.00	12	23.99	24.08	-5	7,680	-0.07%
2018/10/31	10	23.72	10	23.73	23.78	0	7,620	0.00%
2018/10/30	8	23.38	0	0.00	23.42	8	7,572	0.11%
2018/10/29	6	23.32	5	23.45	23.34	1	7,528	0.01%
2018/10/26	34	23.47	15	23.54	23.43	19	7,385	0.26%
2018/10/25	30	23.58	3	23.67	23.59	27	7,185	0.38%
2018/10/24	12	24.14	13	24.06	24.12	-1	6,901	-0.01%
2018/10/23	91.4	24.21	2	24.11	24.13	89.4	6,812	1.31%
2018/10/22	16	25.71	4	25.64	25.81	12	6,360	0.19%
2018/10/19	15	25.46	1	25.50	25.55	14	6,251	0.22%
2018/10/18	5	25.50	7	25.50	25.54	-2	6,234	-0.03%
2018/10/17	19	25.60	5	25.68	25.51	14	6,223	0.22%
2018/10/16	42	25.39	10	25.31	25.39	32	6,122	0.52%
2018/10/15	10	25.15	22	25.26	25.18	-12	5,996	-0.20%
2018/10/12	83	24.93	10	25.11	25.26	73	5,746	1.27%
2018/10/11	82.5	24.95	2	24.91	24.91	80.5	5,427	1.48%
2018/10/09	26	26.27	0	0.00	26.34	26	4,295	0.61%
2018/10/08	51	26.45	2	26.91	26.70	49	3,944	1.24%
2018/10/05	27	26.49	0	0.00	26.43	27	3,543	0.76%
2018/10/04	19	26.71	0	0.00	26.78	19	3,174	0.60%
2018/10/03	6	26.96	0	0.00	26.97	6	3,010	0.20%
2018/10/02	5	27.18	0	0.00	27.20	5	2,889	0.17%
2018/10/01	1	27.35	0	0.00	27.32	1	2,885	0.03%
2018/09/27	1	27.35	0	0.00	27.33	1	3,070	0.03%
2018/09/26	0	0.00	1	27.37	27.40	-1	3,083	-0.03%
2018/09/25	2	27.46	4.2	27.53	27.49	-2.2	3,115	-0.07%
2018/09/20	4	27.43	0	0.00	27.40	4	3,130	0.13%
2018/09/18	1	27.39	0	0.00	27.40	1	3,280	0.03%
2018/09/17	0	0.00	1	27.49	27.46	-1	3,338	-0.03%
2018/09/14	3	27.08	0	0.00	27.40	3	3,392	0.09%
2018/09/12	7	26.69	0	0.00	26.74	7	3,327	0.21%
2018/09/11	15	26.65	0	0.00	26.78	15	3,265	0.46%
2018/09/10	15	26.72	1	26.68	26.67	14	3,260	0.43%
2018/09/06	1	27.27	0	0.00	27.45	1	2,903	0.03%
2018/09/05	2	27.60	0	0.00	27.53	2	2,877	0.07%
2018/09/04	0.4	27.67	0	0.00	27.63	0.4	2,863	0.01%
2018/09/03	1	27.75	0	0.00	27.63	1	2,927	0.03%
2018/08/31	5	27.66	10	27.60	27.78	-5	2,999	-0.17%
2018/08/30	1	27.70	0	0.00	27.70	1	3,069	0.03%
2018/08/28	0	0.00	3.2	27.46	27.56	-3.2	3,165	-0.10%
2018/08/27	1	27.36	0	0.00	27.35	1	3,187	0.03%
2018/08/21	0	0.00	6	27.20	27.23	-6	3,464	-0.17%
2018/08/16	2	26.92	0	0.00	27.09	2	3,491	0.06%
2018/08/15	1	27.11	5	27.05	27.10	-4	3,502	-0.11%
2018/08/13	7	27.18	6	27.24	27.18	1	3,566	0.03%
2018/08/10	0	0.00	0.5	27.53	27.53	-0.5	3,620	-0.01%
2018/08/09	0	0.00	2	27.55	27.50	-2	3,723	-0.05%
2018/08/08	0	0.00	1	27.60	27.60	-1	3,754	-0.03%
2018/08/07	1	27.42	0	0.00	27.45	1	3,745	0.03%
2018/08/06	1	27.41	0.1	27.40	27.43	0.9	3,772	0.02%
2018/08/03	0	0.00	2	27.15	27.18	-2	3,769	-0.05%
2018/08/02	1.3	27.08	0	0.00	27.00	1.3	3,725	0.03%
2018/07/31	0	0.00	9	27.03	27.19	-9	3,629	-0.25%
2018/07/30	2	27.01	11	26.96	27.04	-9	3,552	-0.25%
2018/07/27	0	0.00	44	26.86	26.89	-44	3,450	-1.28%
2018/07/26	0	0.00	14	26.56	26.59	-14	3,256	-0.43%
2018/07/25	0	0.00	5	26.45	26.47	-5	3,187	-0.16%
2018/07/24	1	26.33	5	26.36	26.42	-4	3,117	-0.13%
2018/07/23	0	0.00	1	26.20	26.23	-1	3,099	-0.03%
2018/07/18	2	26.22	5	26.20	26.21	-3	3,264	-0.09%
2018/07/16	0	0.00	1	25.91	25.93	-1	3,155	-0.03%
2018/07/13	2	25.70	9	25.74	25.79	-7	3,129	-0.22%
2018/07/09	0.9	25.73	2	25.60	25.60	-1.1	3,152	-0.03%
2018/07/06	7	25.26	0	0.00	25.30	7	3,128	0.22%
2018/07/05	16	25.38	0	0.00	25.31	16	3,045	0.53%
2018/07/04	3	25.49	0	0.00	25.53	3	2,944	0.10%
2018/07/03	5	25.51	0	0.00	25.50	5	2,932	0.17%
2018/07/02	11	25.73	0	0.00	25.61	11	2,896	0.38%
2018/06/28	9	25.40	2	25.40	25.40	7	2,842	0.25%
2018/06/27	16	25.68	1	25.64	25.64	15	2,725	0.55%
2018/06/26	5	25.60	0	0.00	25.65	5	2,696	0.19%
2018/06/25	15	25.83	0	0.00	25.78	15	2,557	0.59%
2018/06/22	5	25.91	0	0.00	26.00	5	2,434	0.21%
2018/06/20	4	26.04	5	26.09	26.10	-1	2,418	-0.04%
2018/06/19	2	26.03	0	0.00	26.20	2	2,416	0.08%
2018/06/15	0	0.00	8	26.31	26.32	-8	2,356	-0.34%
2018/06/14	1	26.47	12	26.40	26.39	-11	2,326	-0.47%
2018/06/13	3	26.55	0	0.00	26.56	3	2,335	0.13%
2018/06/12	6	26.61	0	0.00	26.60	6	2,343	0.26%
2018/06/11	2	26.65	2.1	26.67	26.69	-0.1	2,363	0.00%
2018/06/08	5	26.67	0	0.00	26.67	5	2,313	0.22%
2018/06/07	2	26.75	10	26.80	26.79	-8	2,251	-0.36%
2018/06/06	1	26.76	1	26.78	26.79	0	2,205	0.00%
2018/06/04	1	26.59	3	26.56	26.62	-2	2,096	-0.10%
2018/06/01	0	0.00	1	26.30	26.40	-1	2,066	-0.05%
2018/05/31	0	0.00	5	26.18	26.19	-5	2,049	-0.24%
2018/05/30	2	26.04	0	0.00	26.01	2	1,931	0.10%
2018/05/28	0	0.00	1	26.38	26.39	-1	1,806	-0.06%
2018/05/25	2	26.34	0	0.00	26.33	2	1,789	0.11%
2018/05/24	1	26.35	1	26.40	26.41	0	1,850	0.00%
2018/05/23	2	26.41	13	26.45	26.40	-11	1,853	-0.59%
2018/05/22	0	0.00	5	26.42	26.40	-5	1,823	-0.27%
2018/05/21	0	0.00	3	26.39	26.35	-3	1,807	-0.17%
2018/05/18	0	0.00	5	26.20	26.20	-5	1,804	-0.28%
2018/05/17	2	26.07	4	26.13	26.06	-2	1,792	-0.11%
2018/05/16	0	0.00	3	25.94	25.93	-3	1,694	-0.18%
2018/05/15	0	0.00	9	25.79	25.78	-9	1,691	-0.53%
2018/05/14	0	0.00	3	25.76	25.85	-3	1,896	-0.16%
2018/05/11	0	0.00	2	25.58	25.60	-2	1,887	-0.11%
2018/05/09	1.1	25.40	0	0.00	25.40	1.1	1,886	0.06%
2018/05/08	1	25.39	0	0.00	25.43	1	1,918	0.05%
2018/05/07	1	25.20	0	0.00	25.30	1	1,950	0.05%
2018/05/04	12	25.18	2	25.15	25.20	10	2,064	0.48%
2018/05/03	3	25.17	0	0.00	25.22	3	2,082	0.14%
2018/05/02	0	0.00	10	25.31	25.34	-10	2,167	-0.46%
2018/04/30	4	25.16	33	25.18	25.40	-29	2,301	-1.26%
2018/04/27	10	25.11	0	0.00	25.15	10	2,318	0.43%
2018/04/26	18	25.24	5	25.30	25.23	13	2,349	0.55%
2018/04/25	14	25.31	0	0.00	25.31	14	2,317	0.60%
2018/04/24	9	25.49	0	0.00	25.50	9	2,303	0.39%
2018/04/23	5	25.69	0	0.00	25.69	5	2,345	0.21%
2018/04/20	2	25.86	0	0.00	25.82	2	2,444	0.08%
2018/04/18	4	25.69	0	0.00	25.68	4	2,513	0.16%
2018/04/17	3	25.81	2	25.73	25.77	1	2,525	0.04%
2018/04/16	3	25.85	0	0.00	25.98	3	2,506	0.12%
2018/04/11	0	0.00	1	26.02	26.11	-1	2,610	-0.04%
2018/04/10	1	25.95	1	25.93	25.95	0	2,631	0.00%
2018/04/09	1	25.85	0	0.00	25.95	1	2,688	0.04%
2018/04/03	3	25.90	0	0.00	25.92	3	2,706	0.11%
2018/04/02	1	26.05	0	0.00	26.02	1	2,730	0.04%
2018/03/29	2	25.90	0	0.00	25.90	2	2,753	0.07%
2018/03/28	1	25.99	0	0.00	25.93	1	2,740	0.04%
2018/03/27	0	0.00	2	26.11	26.08	-2	2,735	-0.07%
2018/03/26	2	25.74	1	25.99	26.00	1	2,720	0.04%
2018/03/23	8	25.82	0	0.00	25.82	8	2,712	0.29%
2018/03/22	7	26.24	5	26.17	26.14	2	2,676	0.07%
2018/03/21	0	0.00	1	26.24	26.17	-1	2,665	-0.04%
2018/03/20	0	0.00	1.6	26.11	26.13	-1.6	2,668	-0.06%
2018/03/19	2.1	26.17	0	0.00	26.19	2.1	2,668	0.08%
2018/03/16	1	26.09	0	0.00	26.16	1	2,658	0.04%
2018/03/15	3	26.08	0	0.00	26.11	3	2,658	0.11%
2018/03/13	1	26.11	2	26.15	26.17	-1	2,682	-0.04%
2018/03/12	0	0.00	3	26.10	26.10	-3	2,802	-0.11%
2018/03/09	1	25.95	0	0.00	25.93	1	2,951	0.03%
2018/03/08	2	26.05	5	25.96	26.01	-3	3,053	-0.10%
2018/03/07	1.1	25.68	5	25.78	25.70	-4	3,051	-0.13%
2018/03/06	4	25.71	1	25.69	25.76	3	3,072	0.10%
2018/03/05	5	25.72	0	0.00	25.63	5	3,118	0.16%
2018/03/02	4	25.75	0	0.00	25.76	4	3,122	0.13%
2018/03/01	1	25.84	0	0.00	25.91	1	3,134	0.03%
2018/02/27	7	26.01	0	0.00	25.95	7	3,142	0.22%
2018/02/26	1	25.91	1	25.96	25.98	0	3,133	0.00%
2018/02/23	1	25.76	1	25.75	25.80	0	3,089	0.00%
2018/02/21	0	0.00	1	25.72	25.72	-1	3,099	-0.03%
2018/02/12	2	25.18	4.6	25.18	25.15	-2.6	3,108	-0.08%
2018/02/09	0	0.00	1	25.50	25.50	-1	3,102	-0.03%
2018/02/08	2	25.43	1	25.50	25.50	1	3,072	0.03%
2018/02/07	1	25.36	2	25.42	25.43	-1	3,121	-0.03%
2018/02/06	16	24.87	3	25.00	24.99	13	3,135	0.41%
2018/02/05	2.1	25.85	0	0.00	26.00	2.1	3,057	0.07%
2018/02/01	1	26.46	1	26.51	26.42	0	3,119	0.00%
2018/01/31	2	26.42	2	26.25	26.45	0	3,123	0.00%
2018/01/26	0	0.00	5	26.37	26.54	-5	2,996	-0.17%
2018/01/25	1	26.52	7	26.52	26.45	-6	2,973	-0.20%
2018/01/24	0	0.00	4	26.31	26.32	-4	2,899	-0.14%
2018/01/23	1	26.25	1	26.20	26.20	0	2,797	0.00%
2018/01/22	7	26.20	26	26.21	26.25	-19	2,888	-0.66%
2018/01/19	4	26.02	1	25.99	26.00	3	2,838	0.11%
2018/01/18	3	26.04	2	26.10	26.02	1	2,819	0.04%
2018/01/17	1	25.83	4	25.88	25.92	-3	2,709	-0.11%
2018/01/16	1	25.70	5	25.79	25.80	-4	2,680	-0.15%
2018/01/15	3	25.58	2	25.59	25.65	1	2,651	0.04%
2018/01/12	1	25.55	1	25.55	25.54	0	2,650	0.00%
2018/01/10	0	0.00	5	25.47	25.37	-5	2,578	-0.19%
2018/01/09	6	25.55	5	25.54	25.50	1	2,572	0.04%
2018/01/05	1	25.44	2	25.41	25.44	-1	2,548	-0.04%
2018/01/04	1	25.40	0	0.00	25.41	1	2,536	0.04%
2018/01/03	1	25.27	2	25.26	25.31	-1	2,543	-0.04%
2018/01/02	2	25.13	0	0.00	25.13	2	2,504	0.08%