元大高股息 (0056)-元大-左營券商分點個股進出

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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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	33.3	38.46	58	38.63	38.45	-24.7	29,694	-0.08%
2024/05/02	7.8	38.21	2.1	38.35	38.35	5.7	29,894	0.02%
2024/04/30	14.6	38.32	14.3	38.40	38.32	0.3	29,995	0.00%
2024/04/29	7	38.25	33.8	38.31	38.34	-26.8	30,224	-0.09%
2024/04/26	9.5	37.77	11.3	37.77	37.69	-1.7	30,421	-0.01%
2024/04/25	11.7	37.49	5.1	37.55	37.51	6.6	30,629	0.02%
2024/04/24	22.1	37.66	8.1	37.65	37.85	14	31,019	0.05%
2024/04/23	19.6	37.10	2.3	37.14	37.12	17.3	32,830	0.05%
2024/04/22	38.3	37.05	26.4	37.16	36.92	12	34,650	0.03%
2024/04/19	169.5	37.37	53	37.47	37.27	116.5	34,860	0.33%	大買/鉅額交易
2024/04/18	85.8	38.18	25.6	38.18	38.18	60.2	33,506	0.18%
2024/04/17	275.5	38.80	7.2	38.85	38.94	268.3	32,984	0.81%	大買/鉅額交易
2024/04/16	225.6	38.66	202.4	38.43	38.49	23.2	32,116	0.07%	大買/大賣/
2024/04/15	81.7	39.66	3	39.72	39.62	78.7	30,685	0.26%
2024/04/12	27.2	39.99	2	39.98	39.98	25.2	30,281	0.08%
2024/04/11	36.5	39.95	2.3	39.99	40.09	34.2	30,433	0.11%
2024/04/10	3.6	40.22	13.2	40.21	40.20	-9.7	30,557	-0.03%
2024/04/09	15.1	39.98	5.5	40.00	39.99	9.5	31,635	0.03%
2024/04/08	30.1	39.83	4.7	39.80	39.92	25.3	31,929	0.08%
2024/04/03	19.6	39.79	93.4	39.91	39.75	-73.7	31,830	-0.23%
2024/04/02	13.2	39.80	3.9	39.83	39.88	9.4	31,934	0.03%
2024/04/01	27.1	39.68	12	39.70	39.59	15.1	32,441	0.05%
2024/03/29	6.9	39.65	18.1	39.68	39.86	-11.1	32,753	-0.03%
2024/03/28	22.2	39.50	22.5	39.66	39.74	-0.3	32,919	0.00%
2024/03/27	2	39.39	23.3	39.23	39.55	-21.3	33,013	-0.06%
2024/03/26	21.2	39.28	81.8	39.16	39.24	-60.6	33,076	-0.18%
2024/03/25	15.2	39.70	11	39.74	39.62	4.2	33,059	0.01%
2024/03/22	10.3	39.81	182.3	39.92	39.80	-172.1	33,201	-0.52%	大賣/鉅額交易
2024/03/21	1.8	39.79	4.1	39.78	39.93	-2.4	33,133	-0.01%
2024/03/20	30.5	39.96	11.9	39.99	39.63	18.5	33,302	0.06%
2024/03/19	6.1	39.62	15.4	39.60	39.70	-9.3	33,682	-0.03%
2024/03/18	25.4	39.09	28.9	39.15	39.36	-3.5	34,225	-0.01%
2024/03/15	15.9	38.75	54.8	39.00	39.02	-38.9	34,152	-0.11%
2024/03/14	12.7	38.88	37.5	38.81	38.72	-24.8	33,922	-0.07%
2024/03/13	2	39.11	10	39.12	39.08	-8	33,830	-0.02%
2024/03/12	26.6	38.72	14.7	38.67	38.99	11.8	33,698	0.04%
2024/03/11	7.3	38.47	82.5	38.49	38.43	-75.1	33,783	-0.22%
2024/03/08	26.6	38.64	60.8	38.56	38.45	-34.2	33,669	-0.10%
2024/03/07	48.7	38.68	21.3	38.63	38.68	27.4	33,152	0.08%
2024/03/06	7.1	38.42	56.8	38.29	38.53	-49.7	32,892	-0.15%
2024/03/05	22.6	37.95	18.3	38.13	38.16	4.3	32,576	0.01%
2024/03/04	35.1	38.01	91.6	38.03	38.00	-56.6	32,498	-0.17%
2024/03/01	13.6	37.76	15	37.78	37.74	-1.4	32,039	0.00%
2024/02/29	4.3	37.60	45.8	37.60	37.70	-41.5	32,168	-0.13%
2024/02/27	15.8	37.57	26.1	37.53	37.51	-10.3	32,028	-0.03%
2024/02/26	11.2	37.64	45.5	37.64	37.68	-34.3	31,870	-0.11%
2024/02/23	23.2	37.78	16.5	37.86	37.59	6.7	31,783	0.02%
2024/02/22	15.2	37.57	67.9	37.62	37.65	-52.7	32,100	-0.16%
2024/02/21	12.7	37.30	13.1	37.36	37.29	-0.4	31,762	0.00%
2024/02/20	6.1	37.34	64.3	37.36	37.39	-58.2	31,741	-0.18%
2024/02/19	0.7	37.10	31.3	37.10	37.14	-30.5	31,436	-0.10%
2024/02/16	7.6	37.11	56.2	37.11	37.07	-48.6	31,677	-0.15%
2024/02/15	14.7	36.81	34.8	36.83	36.86	-20.1	31,353	-0.06%
2024/02/05	6.5	36.41	17	36.44	36.45	-10.5	30,608	-0.03%
2024/02/02	7	36.51	38	36.50	36.45	-31	30,525	-0.10%
2024/02/01	18.5	36.27	14	36.25	36.30	4.5	30,337	0.01%
2024/01/31	8.8	36.18	3.9	36.22	36.20	4.9	30,544	0.02%
2024/01/30	4	36.37	7.7	36.34	36.36	-3.6	30,496	-0.01%
2024/01/29	9.2	36.24	13.1	36.24	36.28	-3.9	30,526	-0.01%
2024/01/26	9.3	36.12	41	36.11	36.07	-31.7	30,394	-0.10%
2024/01/25	6.7	36.33	6	36.34	36.29	0.7	30,391	0.00%
2024/01/24	3.1	36.28	24.1	36.32	36.23	-20.9	30,277	-0.07%
2024/01/23	9.2	36.15	18.5	36.18	36.20	-9.3	30,812	-0.03%
2024/01/22	5.5	36.08	8.2	36.07	36.14	-2.7	30,686	-0.01%
2024/01/19	19.8	35.47	19.6	35.55	35.65	0.3	30,473	0.00%
2024/01/18	33.1	35.14	11.8	35.04	35.12	21.4	31,058	0.07%
2024/01/17	141.6	35.36	7.2	35.36	35.19	134.4	30,727	0.44%	大買/鉅額交易
2024/01/16	123.7	36.24	0	0.00	36.37	123.7	29,046	0.43%	大買/鉅額交易
2024/01/15	76.3	36.44	12	36.58	36.42	64.3	27,642	0.23%
2024/01/12	102.3	36.27	17.4	36.30	36.33	84.9	27,656	0.31%	大買/
2024/01/11	65.5	36.29	63.2	36.28	36.39	2.4	28,953	0.01%
2024/01/10	37.2	36.23	30.3	36.27	36.24	6.9	31,275	0.02%
2024/01/09	19.1	36.53	7.6	36.55	36.49	11.5	32,297	0.04%
2024/01/08	23.8	36.69	13.3	36.79	36.57	10.4	32,979	0.03%
2024/01/05	16.1	36.60	5	36.57	36.55	11.1	33,330	0.03%
2024/01/04	15.9	36.62	6.9	36.64	36.59	8.9	33,253	0.03%
2024/01/03	178.1	36.73	42.3	36.73	36.68	135.8	33,531	0.41%	大買/鉅額交易
2024/01/02	40.3	37.16	124.1	37.40	37.17	-83.8	32,601	-0.26%	大賣/
2023/12/29	13.3	37.40	15.1	37.41	37.40	-1.7	32,410	-0.01%
2023/12/28	34.9	37.39	36.3	37.46	37.33	-1.4	32,806	0.00%
2023/12/27	27.3	37.32	69.4	37.33	37.42	-42.1	33,456	-0.13%
2023/12/26	44.5	36.91	63.6	36.92	37.00	-19	33,230	-0.06%
2023/12/25	17.4	36.60	50.8	36.61	36.65	-33.4	32,781	-0.10%
2023/12/22	6.3	36.37	8.2	36.37	36.37	-1.9	32,487	-0.01%
2023/12/21	7.7	36.27	9	36.28	36.33	-1.3	32,461	0.00%
2023/12/20	8.2	36.26	89.6	36.36	36.57	-81.5	32,376	-0.25%
2023/12/19	75.3	36.05	27.3	36.04	36.10	48	32,120	0.15%
2023/12/18	15.6	36.33	15.3	36.35	36.38	0.3	32,281	0.00%
2023/12/15	18.5	36.42	102.5	36.43	36.36	-84	32,159	-0.26%	大賣/
2023/12/14	33.5	36.44	143.5	36.47	36.55	-110	31,933	-0.34%	大賣/鉅額交易
2023/12/13	19.3	35.96	93.3	36.00	36.06	-74	31,472	-0.24%
2023/12/12	42.3	35.59	38.9	35.61	35.58	3.4	30,915	0.01%
2023/12/11	18	35.47	14.3	35.50	35.47	3.7	30,849	0.01%
2023/12/08	5	35.44	7.3	35.47	35.42	-2.2	30,809	-0.01%
2023/12/07	3.1	35.25	9.8	35.34	35.25	-6.7	30,780	-0.02%
2023/12/06	1.1	35.32	17.8	35.27	35.31	-16.7	31,299	-0.05%
2023/12/05	44.9	34.98	0	0.00	35.05	44.9	31,001	0.14%
2023/12/04	4.7	35.20	6.4	35.20	35.19	-1.7	30,868	-0.01%
2023/12/01	7.2	35.12	42.7	35.12	35.13	-35.5	30,932	-0.11%
2023/11/30	16.4	35.01	11	35.06	35.08	5.4	30,907	0.02%
2023/11/29	5.3	35.07	2.3	35.04	35.09	3	30,961	0.01%
2023/11/28	24	34.85	25.9	34.87	34.90	-1.8	30,789	-0.01%
2023/11/27	38.8	34.86	10.3	34.91	34.75	28.5	30,758	0.09%
2023/11/24	23.7	34.98	0.3	34.98	34.94	23.4	30,597	0.08%
2023/11/23	17.7	35.00	1	35.05	34.97	16.7	30,643	0.05%
2023/11/22	33.4	35.05	56.1	35.10	35.05	-22.6	30,857	-0.07%
2023/11/21	9.2	35.22	516.7	35.30	35.30	-507.5	31,044	-1.63%	大賣/鉅額交易
2023/11/20	18.9	34.82	182.3	34.86	34.90	-163.4	31,152	-0.52%	大賣/鉅額交易
2023/11/17	10.8	34.83	3.1	34.90	34.82	7.8	31,201	0.02%
2023/11/16	17.7	34.80	4	34.83	34.77	13.7	31,282	0.04%
2023/11/15	31.4	34.89	126	34.99	34.83	-94.6	31,235	-0.30%	大賣/
2023/11/14	6.7	34.66	70.5	34.66	34.68	-63.8	31,232	-0.20%
2023/11/13	32.9	34.54	32.4	34.68	34.54	0.5	31,300	0.00%
2023/11/10	9.8	34.37	11.8	34.40	34.43	-1.9	31,543	-0.01%
2023/11/09	15.8	34.51	5	34.54	34.55	10.8	31,693	0.03%
2023/11/08	11	34.46	17.2	34.50	34.54	-6.2	32,047	-0.02%
2023/11/07	17.3	34.18	54.3	34.16	34.23	-37.1	32,009	-0.12%
2023/11/06	3.1	34.16	21.1	34.22	34.24	-18	32,783	-0.05%
2023/11/03	21.2	33.70	22	33.70	33.69	-0.8	32,772	0.00%
2023/11/02	25.4	33.46	24.3	33.49	33.52	1.2	33,164	0.00%
2023/11/01	38.1	32.78	12.9	32.84	32.89	25.1	33,528	0.07%
2023/10/31	95	32.86	6.3	32.93	32.69	88.8	34,305	0.26%
2023/10/30	13.3	33.14	0.1	33.20	33.23	13.3	35,099	0.04%
2023/10/27	31.4	33.12	8.9	33.19	33.13	22.5	35,971	0.06%
2023/10/26	72.2	33.01	18	33.03	33.10	54.2	37,274	0.15%
2023/10/25	39	33.64	5.8	33.56	33.62	33.2	37,595	0.09%
2023/10/24	34.8	33.16	61.8	33.21	33.47	-27	38,032	-0.07%
2023/10/23	55.2	33.11	19	33.16	33.08	36.2	38,620	0.09%
2023/10/20	117.9	33.19	21.1	33.20	33.40	96.8	39,802	0.24%	大買/
2023/10/19	204.6	33.51	17.6	33.59	33.65	187	41,284	0.45%	大買/鉅額交易
2023/10/18	286.4	34.82	22.1	34.91	34.90	264.3	40,573	0.65%	大買/鉅額交易
2023/10/17	146	35.42	6	35.67	35.27	140	38,508	0.36%	大買/鉅額交易
2023/10/16	149.9	35.48	1.5	35.54	35.52	148.4	38,342	0.39%	大買/鉅額交易
2023/10/13	58	35.72	10.6	35.65	35.72	47.4	38,793	0.12%
2023/10/12	10.9	35.88	19.6	35.93	35.98	-8.7	39,925	-0.02%
2023/10/11	40.8	35.94	27	35.94	35.78	13.8	41,376	0.03%
2023/10/06	18.4	35.79	11.5	35.78	35.79	6.9	42,535	0.02%
2023/10/05	18.5	35.65	48	35.65	35.69	-29.5	43,168	-0.07%
2023/10/04	90.9	35.20	1.2	35.34	35.39	89.7	43,474	0.21%
2023/10/03	93.4	35.79	18.1	35.79	35.60	75.4	43,353	0.17%
2023/10/02	55.2	35.70	28.5	35.58	35.74	26.7	43,325	0.06%
2023/09/28	11	35.09	9.3	35.19	35.06	1.7	43,861	0.00%
2023/09/27	8.4	34.75	8.5	34.81	34.87	0	44,651	0.00%
2023/09/26	13.1	34.85	6	34.89	34.76	7.1	45,761	0.02%
2023/09/25	27	35.02	2.5	35.03	35.08	24.5	46,125	0.05%
2023/09/22	4.4	34.59	3.7	34.62	34.89	0.7	46,174	0.00%
2023/09/21	33.8	34.62	8.4	34.65	34.70	25.4	46,266	0.05%
2023/09/20	6.6	35.21	5.9	35.13	35.05	0.7	45,945	0.00%
2023/09/19	9	35.22	88	35.33	35.14	-79	46,493	-0.17%
2023/09/18	51.7	35.31	17.4	35.33	35.31	34.3	46,664	0.07%
2023/09/15	22.1	35.55	50.8	35.51	35.58	-28.7	46,803	-0.06%
2023/09/14	5.1	35.30	28.3	35.28	35.31	-23.2	46,953	-0.05%
2023/09/13	14.3	34.80	2	34.83	34.86	12.3	47,064	0.03%
2023/09/12	3.6	34.77	47.3	34.84	34.80	-43.6	47,518	-0.09%
2023/09/11	74.4	34.81	16.7	35.04	34.79	57.7	48,056	0.12%
2023/09/08	6.2	35.30	0	0.00	35.42	6.2	47,956	0.01%
2023/09/07	4.4	35.49	2	35.51	35.45	2.4	48,886	0.00%
2023/09/06	14	35.61	74	35.49	35.60	-60	49,568	-0.12%
2023/09/05	6.4	35.34	22.1	35.29	35.43	-15.7	49,852	-0.03%
2023/09/04	2.1	35.11	8.7	35.18	35.27	-6.6	50,141	-0.01%
2023/09/01	6.2	35.15	5.2	35.25	35.12	1.1	50,299	0.00%
2023/08/31	6.4	35.25	20.1	35.25	35.31	-13.7	50,522	-0.03%
2023/08/30	0.1	35.39	6.4	35.48	35.35	-6.2	50,824	-0.01%
2023/08/29	4.2	35.07	29	35.10	35.16	-24.8	51,337	-0.05%
2023/08/28	16.3	35.11	2.2	35.06	35.06	14.1	51,398	0.03%
2023/08/25	22.1	35.30	11	35.24	35.14	11.1	51,319	0.02%
2023/08/24	14.3	36.03	60.4	35.98	35.76	-46.1	51,396	-0.09%
2023/08/23	2.8	35.30	22.1	35.27	35.43	-19.3	51,458	-0.04%
2023/08/22	3.2	35.13	10.3	35.21	35.11	-7.1	52,007	-0.01%
2023/08/21	4.3	35.08	11.2	34.93	34.85	-7	52,135	-0.01%
2023/08/18	29.2	35.10	33.2	35.23	34.84	-3.9	52,121	-0.01%
2023/08/17	8.3	34.98	32.2	35.26	35.33	-23.8	51,806	-0.05%
2023/08/16	0.1	34.81	13.7	34.85	35.14	-13.6	51,736	-0.03%
2023/08/15	13.4	34.83	20.5	34.91	34.85	-7.1	51,873	-0.01%
2023/08/14	44.2	34.39	10.9	34.41	34.28	33.3	52,221	0.06%
2023/08/11	16.2	34.61	37	34.61	34.56	-20.8	52,016	-0.04%
2023/08/10	58	34.61	31.4	34.58	34.43	26.7	52,010	0.05%
2023/08/09	9.4	35.40	43.3	35.49	35.35	-33.9	51,239	-0.07%
2023/08/08	14.5	35.63	3.1	35.68	35.59	11.4	50,991	0.02%
2023/08/07	25.8	35.46	25.3	35.48	35.70	0.5	50,577	0.00%
2023/08/04	41.3	34.56	61.4	34.49	34.74	-20.1	50,055	-0.04%
2023/08/02	87.3	34.93	95.6	34.70	34.51	-8.3	49,160	-0.02%
2023/08/01	48.8	35.64	43.8	35.52	35.73	5	47,781	0.01%
2023/07/31	119.8	36.27	63.9	36.68	35.74	55.9	46,827	0.12%	大買/
2023/07/28	13.2	36.13	74	36.36	36.58	-60.9	45,368	-0.13%
2023/07/27	36.1	36.29	84.7	36.32	36.10	-48.6	44,245	-0.11%
2023/07/26	17.2	35.97	47.5	36.05	36.02	-30.3	43,693	-0.07%
2023/07/25	117.5	36.40	79.8	36.41	36.05	37.7	42,844	0.09%	大買/
2023/07/24	9.3	35.75	214.5	35.69	35.99	-205.2	41,141	-0.50%	大賣/鉅額交易
2023/07/21	28	34.52	128.2	34.68	35.26	-100.2	39,128	-0.26%	大賣/
2023/07/20	31.6	34.68	45	34.62	34.71	-13.4	38,945	-0.03%
2023/07/19	114.6	34.72	117.6	34.70	34.36	-3.1	38,430	-0.01%	大買/大賣/
2023/07/18	77.7	35.11	149	35.23	35.11	-71.2	37,308	-0.19%	大賣/
2023/07/17	413.7	35.73	164.5	35.87	35.94	249.3	35,892	0.69%	大買/大賣/鉅額交易
2023/07/14	323.5	35.36	417.6	35.26	35.54	-94.1	33,984	-0.28%	大買/大賣/
2023/07/13	95.5	35.19	161.3	35.22	34.82	-65.8	32,411	-0.20%	大賣/
2023/07/12	70	34.09	81.3	34.18	34.30	-11.4	30,636	-0.04%
2023/07/11	97.4	33.68	50.8	33.66	33.80	46.6	29,710	0.16%
2023/07/10	82.5	33.19	38	33.16	33.18	44.5	29,355	0.15%
2023/07/07	92.1	33.09	28.3	33.06	33.08	63.8	28,963	0.22%
2023/07/06	139.9	33.42	47.5	33.47	33.34	92.4	28,125	0.33%	大買/
2023/07/05	76.1	33.78	22	33.73	33.71	54.1	27,144	0.20%
2023/07/04	128.2	33.69	88.2	33.72	33.91	40.1	26,313	0.15%	大買/
2023/07/03	46.4	33.20	75.5	33.21	33.24	-29.1	25,368	-0.11%
2023/06/30	26.5	32.56	25	32.62	32.67	1.5	25,119	0.01%
2023/06/29	11	32.51	16.2	32.50	32.53	-5.2	25,191	-0.02%
2023/06/28	19.1	32.36	22.3	32.31	32.30	-3.2	25,050	-0.01%
2023/06/27	46.6	32.33	3	32.32	32.18	43.6	25,112	0.17%
2023/06/26	5.2	32.67	8.1	32.74	32.77	-3	24,721	-0.01%
2023/06/21	14	32.74	83.2	32.64	32.83	-69.2	24,714	-0.28%
2023/06/20	21.3	32.53	39.6	32.50	32.48	-18.4	24,470	-0.08%
2023/06/19	31.2	32.72	26.9	32.70	32.73	4.3	24,190	0.02%
2023/06/16	9.8	32.78	182.4	32.81	32.78	-172.5	23,898	-0.72%	大賣/鉅額交易
2023/06/15	6.5	32.63	25.6	32.64	32.69	-19.1	23,537	-0.08%
2023/06/14	16.2	32.32	16.4	32.32	32.32	-0.2	23,053	0.00%
2023/06/13	3	32.03	32.1	32.08	32.20	-29.1	22,990	-0.13%
2023/06/12	23.6	31.89	28.9	31.92	31.78	-5.3	22,212	-0.02%
2023/06/09	6.6	31.70	11.2	31.67	31.78	-4.6	21,791	-0.02%
2023/06/08	27.6	31.39	3.9	31.38	31.24	23.8	21,944	0.11%
2023/06/07	25.8	31.45	20	31.30	31.46	5.8	22,078	0.03%
2023/06/06	6.2	31.12	5.4	31.11	31.15	0.8	22,001	0.00%
2023/06/05	3.6	30.98	13.1	31.10	31.10	-9.6	21,934	-0.04%
2023/06/02	17.2	30.97	58.1	30.97	30.93	-40.9	21,734	-0.19%
2023/06/01	6.6	30.41	3	30.42	30.47	3.6	21,375	0.02%
2023/05/31	32	30.50	27	30.45	30.49	5	21,387	0.02%
2023/05/30	35.4	30.56	80	30.67	30.52	-44.6	21,242	-0.21%
2023/05/29	59.4	30.64	62.3	30.62	30.65	-2.9	20,974	-0.01%
2023/05/26	8	30.13	22.1	30.10	30.13	-14.1	20,701	-0.07%
2023/05/25	11.2	29.80	31.4	29.78	29.78	-20.2	20,433	-0.10%
2023/05/24	21.1	29.30	6.7	29.34	29.43	14.4	20,364	0.07%
2023/05/23	4	29.29	15	29.36	29.37	-11	20,586	-0.05%
2023/05/22	26.1	29.38	5	29.39	29.35	21.1	20,555	0.10%
2023/05/19	19.9	29.18	15.7	29.23	29.31	4.2	20,426	0.02%
2023/05/18	15	28.98	18	29.02	29.05	-3	20,315	-0.01%
2023/05/17	9.4	28.69	101.2	28.70	28.76	-91.9	19,833	-0.46%	大賣/
2023/05/16	70.1	28.62	2.1	28.65	28.65	68	19,596	0.35%
2023/05/15	22.4	28.41	2	28.40	28.42	20.4	19,581	0.10%
2023/05/12	103.4	28.35	3.9	28.28	28.45	99.5	19,709	0.50%	大買/
2023/05/11	15.7	28.48	30	28.41	28.40	-14.3	19,730	-0.07%
2023/05/10	7.5	28.58	1	28.55	28.54	6.5	19,819	0.03%
2023/05/09	1.3	28.65	16.5	28.63	28.64	-15.3	19,838	-0.08%
2023/05/08	10.4	28.65	2.3	28.62	28.67	8.1	20,137	0.04%
2023/05/05	0.1	28.48	1	28.47	28.47	-0.9	20,193	0.00%
2023/05/04	3.5	28.41	5.2	28.41	28.45	-1.6	20,512	-0.01%
2023/05/03	8.1	28.34	0.1	28.42	28.42	8	20,639	0.04%
2023/05/02	5.3	28.36	15.2	28.39	28.44	-9.9	20,848	-0.05%
2023/04/28	4.5	28.19	3.8	28.23	28.23	0.8	21,218	0.00%
2023/04/27	6.1	27.80	16.2	27.98	28.02	-10.1	21,247	-0.05%
2023/04/26	32	27.71	3	27.70	27.84	29	21,374	0.14%
2023/04/25	68.5	27.91	1	28.08	27.80	67.5	21,169	0.32%
2023/04/24	5.4	28.25	1.1	28.25	28.27	4.3	20,386	0.02%
2023/04/21	18.8	28.25	16	28.37	28.19	2.8	20,417	0.01%
2023/04/20	18.4	28.45	3	28.46	28.43	15.4	20,440	0.08%
2023/04/19	16	28.63	7	28.67	28.55	9	20,772	0.04%
2023/04/18	20.2	28.68	3.2	28.72	28.67	17	20,861	0.08%
2023/04/17	20.1	28.78	18.3	28.80	28.80	1.8	20,763	0.01%
2023/04/14	5.3	28.69	110.5	28.66	28.74	-105.2	20,701	-0.51%	大賣/鉅額交易
2023/04/13	51.3	28.74	6.3	28.75	28.71	45	20,739	0.22%
2023/04/12	119.1	28.80	14.9	28.80	28.85	104.1	20,533	0.51%	大買/鉅額交易
2023/04/11	5.6	28.69	11.1	28.69	28.70	-5.5	20,618	-0.03%
2023/04/10	8.5	28.46	3	28.50	28.50	5.5	20,786	0.03%
2023/04/07	8.2	28.45	0.5	28.53	28.43	7.7	20,709	0.04%
2023/04/06	33.8	28.36	12	28.46	28.47	21.9	20,739	0.11%
2023/03/31	1.8	28.50	40.9	28.45	28.43	-39.1	20,527	-0.19%
2023/03/30	5.2	28.23	24	28.29	28.29	-18.8	20,270	-0.09%
2023/03/29	17	28.10	2	28.20	28.15	15	20,139	0.07%
2023/03/28	12.8	28.14	36	28.10	28.06	-23.2	20,445	-0.11%
2023/03/27	17.5	28.29	3.8	28.29	28.31	13.7	20,288	0.07%
2023/03/24	8.9	28.23	8.9	28.17	28.26	0	20,355	0.00%
2023/03/23	23.1	28.10	36.7	28.11	28.12	-13.6	20,172	-0.07%
2023/03/22	8.2	28.02	25.1	28.03	28.05	-16.9	20,077	-0.08%
2023/03/21	1.3	27.85	0.6	27.87	27.84	0.6	19,992	0.00%
2023/03/20	6.3	27.72	0.3	27.77	27.76	6	20,057	0.03%
2023/03/17	2	27.58	0.3	27.65	27.76	1.7	19,971	0.01%
2023/03/16	37.2	27.50	16	27.49	27.50	21.2	20,002	0.11%
2023/03/15	33.1	27.80	17.9	27.78	27.66	15.2	19,828	0.08%
2023/03/14	14	27.68	2	27.72	27.66	12	20,028	0.06%
2023/03/13	10.7	27.70	44.5	27.59	27.93	-33.7	19,940	-0.17%
2023/03/10	77.3	27.90	26.4	27.87	27.86	50.9	19,434	0.26%
2023/03/09	28.8	28.23	18	28.24	28.24	10.8	19,250	0.06%
2023/03/08	13.4	28.26	13	28.35	28.37	0.4	19,260	0.00%
2023/03/07	34.2	28.31	22.1	28.35	28.38	12.1	19,170	0.06%
2023/03/06	36.1	28.19	90	28.25	28.25	-53.9	19,336	-0.28%
2023/03/03	12.3	27.96	92	27.96	27.95	-79.7	19,265	-0.41%
2023/03/02	20	27.77	20.1	27.70	27.78	-0.1	19,261	0.00%
2023/03/01	16.4	27.59	29.5	27.56	27.72	-13.1	19,262	-0.07%
2023/02/24	8.5	27.72	75	27.78	27.67	-66.6	19,252	-0.35%
2023/02/23	14.1	27.71	8	27.70	27.74	6.1	18,853	0.03%
2023/02/22	33.3	27.30	19	27.37	27.40	14.3	18,630	0.08%
2023/02/21	8.6	27.51	10.7	27.44	27.53	-2.1	18,676	-0.01%
2023/02/20	6	27.35	21.7	27.38	27.41	-15.7	18,848	-0.08%
2023/02/17	8.2	27.23	2	27.24	27.24	6.2	19,228	0.03%
2023/02/16	0	27.33	9.1	27.23	27.33	-9.1	19,710	-0.05%
2023/02/15	34.1	27.11	16.3	27.11	27.05	17.8	19,842	0.09%
2023/02/14	17.1	27.14	27	27.11	27.13	-9.9	19,890	-0.05%
2023/02/13	11.2	26.90	3	26.90	26.97	8.2	20,252	0.04%
2023/02/10	23.3	27.01	1.9	27.04	27.02	21.4	20,463	0.10%
2023/02/09	12.4	27.16	21	27.16	27.15	-8.6	20,644	-0.04%
2023/02/08	17.9	27.15	78.2	27.12	27.15	-60.3	20,772	-0.29%
2023/02/07	16.2	26.93	7.4	26.93	26.94	8.8	20,779	0.04%
2023/02/06	23	26.90	9	26.89	26.92	14	20,807	0.07%
2023/02/03	21.4	26.99	12.1	27.00	27.00	9.3	20,631	0.05%
2023/02/02	21.6	26.88	36.2	26.97	26.99	-14.6	20,588	-0.07%
2023/02/01	21.2	26.66	10	26.65	26.67	11.2	20,715	0.05%
2023/01/31	13.8	26.58	13	26.61	26.54	0.8	20,789	0.00%
2023/01/30	16	26.47	71.7	26.48	26.53	-55.7	20,925	-0.27%
2023/01/17	8.9	26.03	41.5	26.04	26.06	-32.6	21,187	-0.15%
2023/01/16	14.1	26.03	7.2	26.06	26.02	6.9	21,491	0.03%
2023/01/13	16.5	26.01	2.1	25.99	25.98	14.5	21,901	0.07%
2023/01/12	31.4	26.04	0	0.00	25.99	31.4	23,355	0.13%
2023/01/11	2	26.08	9.4	26.11	26.07	-7.4	26,140	-0.03%
2023/01/10	17.9	26.01	78.1	26.01	26.06	-60.2	28,394	-0.21%
2023/01/09	2.2	25.83	18.2	25.88	25.94	-16	30,395	-0.05%
2023/01/06	4.4	25.62	5.9	25.64	25.66	-1.5	30,737	0.00%
2023/01/05	2.7	25.50	0	0.00	25.46	2.7	31,646	0.01%
2023/01/04	14.1	25.48	8	25.46	25.45	6.1	32,661	0.02%
2023/01/03	11.2	25.34	103.4	25.49	25.49	-92.2	34,171	-0.27%	大賣/
2022/12/30	4.3	25.43	0.3	25.46	25.40	4	35,174	0.01%
2022/12/29	36.6	25.15	17.8	25.26	25.29	18.9	36,105	0.05%
2022/12/28	119.7	25.33	4	25.51	25.38	115.7	37,580	0.31%	大買/鉅額交易
2022/12/27	1.4	25.67	102	25.69	25.63	-100.6	39,029	-0.26%	大賣/
2022/12/26	11.3	25.58	34	25.56	25.58	-22.7	39,495	-0.06%
2022/12/23	10.1	25.50	5.2	25.58	25.60	4.9	40,046	0.01%
2022/12/22	1.9	25.63	9	25.59	25.67	-7.1	40,666	-0.02%
2022/12/21	12.4	25.37	5	25.33	25.34	7.4	41,902	0.02%
2022/12/20	21.9	25.43	10.3	25.62	25.30	11.7	42,413	0.03%
2022/12/19	11.2	25.78	4	25.78	25.73	7.2	43,612	0.02%
2022/12/16	26.6	25.49	23	25.50	25.70	3.6	43,959	0.01%
2022/12/15	8.2	25.71	8.2	25.69	25.70	0	44,276	0.00%
2022/12/14	4.4	25.66	12.8	25.69	25.68	-8.3	44,807	-0.02%
2022/12/13	2.1	25.58	29.2	25.59	25.53	-27.1	45,119	-0.06%
2022/12/12	105.2	25.33	6.2	25.41	25.50	99	45,266	0.22%	大買/
2022/12/09	8	25.44	6.2	25.50	25.51	1.8	45,466	0.00%
2022/12/08	64.1	25.28	22.2	25.24	25.29	41.9	45,414	0.09%
2022/12/07	55	25.49	2.5	25.46	25.44	52.5	45,356	0.12%
2022/12/06	39	25.73	6.2	25.66	25.61	32.9	45,095	0.07%
2022/12/05	7.3	25.78	35.3	25.85	25.87	-28	44,791	-0.06%
2022/12/02	18.7	25.72	10.2	25.71	25.73	8.5	44,678	0.02%
2022/12/01	12.5	25.87	12	25.84	25.82	0.5	44,927	0.00%
2022/11/30	3.4	25.53	23.3	25.61	25.65	-19.9	44,924	-0.04%
2022/11/29	16.5	25.24	15	25.38	25.47	1.5	45,006	0.00%
2022/11/28	30.1	25.31	2.1	25.34	25.32	28	45,368	0.06%
2022/11/25	27.6	25.56	11	25.58	25.52	16.6	45,495	0.04%
2022/11/24	17.2	25.41	47	25.42	25.54	-29.8	45,526	-0.07%
2022/11/23	17.5	25.31	5.2	25.28	25.30	12.2	45,616	0.03%
2022/11/22	35.8	25.12	25.9	25.08	25.10	9.9	46,286	0.02%
2022/11/21	28.5	25.29	11	25.30	25.22	17.5	46,210	0.04%
2022/11/18	19.6	25.51	4	25.53	25.43	15.6	46,058	0.03%
2022/11/17	6.8	25.42	35	25.48	25.58	-28.2	46,115	-0.06%
2022/11/16	6.5	25.55	117	25.55	25.53	-110.5	46,277	-0.24%	大賣/鉅額交易
2022/11/15	13.5	25.49	69	25.48	25.55	-55.5	46,005	-0.12%
2022/11/14	17.8	25.38	37.2	25.37	25.42	-19.4	45,523	-0.04%
2022/11/11	27.5	25.06	69.1	25.12	25.00	-41.6	44,997	-0.09%
2022/11/10	7.5	24.53	23	24.54	24.53	-15.5	44,523	-0.03%
2022/11/09	16.1	24.55	14	24.51	24.61	2.1	44,514	0.00%
2022/11/08	24.8	24.26	54	24.32	24.23	-29.2	44,336	-0.07%
2022/11/07	64.1	23.96	25.5	23.96	24.06	38.6	43,972	0.09%
2022/11/04	16.2	23.50	17	23.53	23.64	-0.8	43,722	0.00%
2022/11/03	25.2	23.49	23	23.39	23.58	2.2	43,744	0.00%
2022/11/02	26.3	23.61	4	23.62	23.67	22.3	43,687	0.05%
2022/11/01	16.2	23.56	63.2	23.55	23.55	-47.1	43,778	-0.11%
2022/10/31	24.5	23.45	68	23.52	23.48	-43.5	43,858	-0.10%
2022/10/28	83.8	23.36	19	23.40	23.31	64.8	44,013	0.15%
2022/10/27	58.3	23.57	3	23.52	23.58	55.3	43,742	0.13%
2022/10/26	147.8	23.42	9	23.41	23.41	138.8	43,975	0.32%	大買/鉅額交易
2022/10/25	57.9	23.45	11.7	23.45	23.40	46.2	43,675	0.11%
2022/10/24	28.5	23.76	20.7	23.82	23.69	7.9	43,127	0.02%
2022/10/21	216.5	23.71	2	23.67	23.58	214.5	42,952	0.50%	大買/鉅額交易
2022/10/20	132.5	23.50	17.5	23.50	23.65	115	42,434	0.27%	大買/鉅額交易
2022/10/19	202.6	23.92	62.2	23.91	23.95	140.4	41,038	0.34%	大買/鉅額交易
2022/10/18	260.1	25.83	10.1	25.84	25.84	250	38,264	0.65%	大買/鉅額交易
2022/10/17	190.9	25.56	47.2	25.50	25.77	143.7	36,062	0.40%	大買/鉅額交易
2022/10/14	57.9	25.92	10.3	25.99	25.91	47.6	33,875	0.14%
2022/10/13	95	25.62	8.5	25.58	25.53	86.5	33,319	0.26%
2022/10/12	177.5	25.76	13.9	25.71	25.82	163.5	32,298	0.51%	大買/鉅額交易
2022/10/11	130.8	25.88	10.3	25.82	25.85	120.6	31,414	0.38%	大買/鉅額交易
2022/10/07	119.3	26.33	0.4	26.40	26.28	119	30,057	0.40%	大買/鉅額交易
2022/10/06	110.8	26.55	27	26.53	26.57	83.8	29,048	0.29%	大買/
2022/10/05	283.2	26.63	4	26.63	26.62	279.2	28,495	0.98%	大買/鉅額交易
2022/10/04	171.1	26.17	25.1	26.15	26.27	146	27,349	0.53%	大買/鉅額交易
2022/10/03	175.7	25.58	5	25.60	25.67	170.7	25,742	0.66%	大買/鉅額交易
2022/09/30	58.1	25.59	7.5	25.62	25.78	50.6	25,645	0.20%
2022/09/29	41.2	25.88	16	25.97	25.81	25.2	25,407	0.10%
2022/09/28	92.7	25.91	12.3	25.94	25.83	80.4	25,726	0.31%
2022/09/27	47.4	26.27	2	26.22	26.33	45.4	24,823	0.18%
2022/09/26	171.7	26.37	0	0.00	26.33	171.7	24,841	0.69%	大買/鉅額交易
2022/09/23	48.8	27.13	0	0.00	27.06	48.8	24,343	0.20%
2022/09/22	56.9	27.16	0	0.00	27.17	56.9	24,787	0.23%
2022/09/21	55.5	27.68	7.8	27.69	27.64	47.7	24,382	0.20%
2022/09/20	36.2	27.98	0	0.00	27.98	36.2	24,002	0.15%
2022/09/19	38	28.14	5	28.16	28.06	33	23,870	0.14%
2022/09/16	17	28.27	0.1	28.31	28.28	16.9	23,904	0.07%
2022/09/15	6	28.52	1.5	28.55	28.59	4.5	24,377	0.02%
2022/09/14	17.9	28.30	1	28.32	28.35	16.9	25,063	0.07%
2022/09/13	4	28.66	4	28.69	28.71	0	25,067	0.00%
2022/09/12	0.4	28.59	61	28.53	28.56	-60.6	25,899	-0.23%
2022/09/08	17.3	27.91	1	28.27	28.25	16.3	26,541	0.06%
2022/09/07	50.7	27.93	7	27.95	27.90	43.7	27,361	0.16%
2022/09/06	18.4	28.10	2.6	28.11	28.08	15.8	27,108	0.06%
2022/09/05	21.9	28.09	1.1	28.18	28.18	20.8	27,077	0.08%
2022/09/02	32.6	28.24	20	28.27	28.10	12.6	27,375	0.05%
2022/09/01	50.3	28.41	2	28.46	28.44	48.3	26,958	0.18%
2022/08/31	5.1	28.61	0	0.00	28.79	5.1	26,588	0.02%
2022/08/30	6.5	28.54	0.1	28.50	28.67	6.4	26,330	0.02%
2022/08/29	53.5	28.41	30	28.44	28.45	23.5	26,109	0.09%
2022/08/26	8.1	29.11	10	29.15	29.10	-1.9	25,430	-0.01%
2022/08/25	1.5	28.97	2	28.92	28.94	-0.5	25,285	0.00%
2022/08/24	34.5	28.87	1	28.90	28.80	33.5	25,177	0.13%
2022/08/23	46	28.96	17.3	28.98	28.93	28.7	24,848	0.12%
2022/08/22	16.5	29.19	0	0.00	29.25	16.5	24,388	0.07%
2022/08/19	3	29.35	0	0.00	29.42	3	24,110	0.01%
2022/08/18	13.2	29.15	14	29.10	29.29	-0.8	24,128	0.00%
2022/08/17	4.8	29.22	0	0.00	29.28	4.8	24,037	0.02%
2022/08/16	12.2	29.20	0.6	29.21	29.24	11.6	24,041	0.05%
2022/08/15	20	29.18	0.2	29.20	29.22	19.8	23,880	0.08%
2022/08/12	12.6	29.24	17.1	29.26	29.30	-4.4	23,637	-0.02%
2022/08/11	5.4	29.12	8.1	29.12	29.12	-2.7	23,814	-0.01%
2022/08/10	12.1	28.84	13.2	28.83	28.81	-1.1	23,742	0.00%
2022/08/09	2.5	28.85	11	29.02	29.07	-8.5	23,654	-0.04%
2022/08/08	20.4	28.74	13.7	28.81	28.87	6.7	23,892	0.03%
2022/08/05	1	28.68	6	28.75	28.87	-5	23,904	-0.02%
2022/08/04	9	28.28	33	28.34	28.43	-24	24,150	-0.10%
2022/08/03	7	28.33	10	28.40	28.44	-3	24,195	-0.01%
2022/08/02	21.1	28.37	10	28.40	28.45	11.1	24,176	0.05%
2022/08/01	12.5	28.57	5	28.73	28.76	7.5	24,031	0.03%
2022/07/29	34.2	28.50	6	28.52	28.55	28.2	24,047	0.12%
2022/07/28	7.2	28.24	7	28.27	28.18	0.2	23,873	0.00%
2022/07/27	5.7	28.02	1	28.15	28.25	4.7	23,648	0.02%
2022/07/26	10.9	28.11	20	28.04	28.12	-9.2	23,575	-0.04%
2022/07/25	9.2	28.22	20	28.19	28.33	-10.8	23,450	-0.05%
2022/07/22	45	28.38	5	28.33	28.40	40	23,497	0.17%
2022/07/21	18	28.19	15.2	28.16	28.38	2.8	23,839	0.01%
2022/07/20	154	28.05	9.3	28.05	28.00	144.7	24,096	0.60%	大買/鉅額交易
2022/07/19	15.3	27.40	17	27.55	27.68	-1.7	24,748	-0.01%
2022/07/18	13.1	27.30	6	27.30	27.48	7.1	24,713	0.03%
2022/07/15	9.1	27.11	5.2	27.08	27.09	3.9	24,487	0.02%
2022/07/14	18.2	27.08	1.5	27.21	27.18	16.6	24,288	0.07%
2022/07/13	14	27.11	9.7	27.10	27.08	4.3	24,146	0.02%
2022/07/12	31.6	26.58	2	26.42	26.62	29.6	24,016	0.12%
2022/07/11	7.1	27.20	7.1	27.21	27.25	0	23,577	0.00%
2022/07/08	22.2	27.24	23.6	27.24	27.25	-1.5	23,400	-0.01%
2022/07/07	18.5	26.46	8.1	26.54	26.76	10.4	23,071	0.05%
2022/07/06	52.7	26.56	5	26.73	26.32	47.7	23,127	0.21%
2022/07/05	23.1	26.83	0	0.00	26.96	23.1	22,663	0.10%
2022/07/04	44.7	26.68	0.4	26.85	26.68	44.3	22,393	0.20%
2022/07/01	55.1	27.07	47	27.29	26.81	8.1	22,566	0.04%
2022/06/30	58.9	27.55	10	27.60	27.56	48.9	21,708	0.23%
2022/06/29	39.7	28.20	10	28.14	28.14	29.7	20,881	0.14%
2022/06/28	7.4	28.50	0	0.00	28.53	7.4	20,578	0.04%
2022/06/27	14.6	28.75	62.3	28.65	28.86	-47.7	20,368	-0.23%
2022/06/24	60.9	28.11	22.4	28.25	28.10	38.5	20,147	0.19%
2022/06/23	111.2	28.18	72.1	28.15	28.05	39	20,047	0.19%	大買/
2022/06/22	70.1	28.70	6	28.59	28.50	64.1	19,293	0.33%
2022/06/21	14.3	29.13	11	29.13	29.28	3.3	18,528	0.02%
2022/06/20	71.3	29.07	57.9	29.04	28.87	13.4	18,308	0.07%
2022/06/17	39.5	29.55	0.1	29.43	29.62	39.4	17,392	0.23%
2022/06/16	36.3	30.11	1	29.99	29.94	35.3	16,622	0.21%
2022/06/15	21.2	30.36	0	0.00	30.39	21.2	15,696	0.14%
2022/06/14	46.9	30.29	1	30.30	30.48	45.9	15,602	0.29%
2022/06/13	72.3	30.45	21	30.45	30.51	51.3	15,482	0.33%
2022/06/10	14.9	31.06	1	31.04	31.08	13.9	14,994	0.09%
2022/06/09	15.1	31.33	0	0.00	31.30	15.1	15,011	0.10%
2022/06/08	0.1	31.60	1	31.61	31.60	-0.9	14,992	-0.01%
2022/06/07	9	31.40	0.2	31.46	31.44	8.8	15,163	0.06%
2022/06/06	0	0.00	3.1	31.39	31.48	-3.1	15,209	-0.02%
2022/06/02	1.1	31.45	0	0.00	31.40	1.1	15,616	0.01%
2022/06/01	5	31.51	6.1	31.45	31.52	-1.1	16,204	-0.01%
2022/05/31	21	31.30	2	31.40	31.40	19	16,408	0.12%
2022/05/30	3.1	31.38	121	31.34	31.43	-117.9	16,672	-0.71%	大賣/鉅額交易
2022/05/27	2.2	31.09	7.2	31.11	31.08	-5	16,766	-0.03%
2022/05/26	3.1	30.79	1	30.97	30.80	2.1	17,092	0.01%
2022/05/25	8	30.75	0	30.90	30.88	8	17,125	0.05%
2022/05/24	12.3	30.86	0.6	30.72	30.70	11.7	17,438	0.07%
2022/05/23	5.2	30.83	0	30.89	30.86	5.2	17,461	0.03%
2022/05/20	17.3	30.77	5	30.81	30.72	12.3	17,709	0.07%
2022/05/19	23.5	30.52	10	30.49	30.68	13.5	18,026	0.07%
2022/05/18	33.2	30.88	0	0.00	31.01	33.2	17,868	0.19%
2022/05/17	21.6	30.70	3	30.79	30.69	18.6	17,836	0.10%
2022/05/16	17.7	30.65	5	30.72	30.72	12.7	17,947	0.07%
2022/05/13	17.6	30.74	8	30.75	30.80	9.6	17,622	0.05%
2022/05/12	36.3	30.87	8	30.83	30.63	28.3	17,584	0.16%
2022/05/11	27.1	31.22	0	0.00	31.17	27.1	17,093	0.16%
2022/05/10	7.4	31.32	1	31.65	31.65	6.3	16,798	0.04%
2022/05/09	25.9	31.67	0.1	31.85	31.57	25.8	16,792	0.15%
2022/05/06	13.7	32.08	1	32.20	32.25	12.7	16,679	0.08%
2022/05/05	1	32.45	2	32.50	32.54	-1	16,763	-0.01%
2022/05/04	3	32.22	3.1	32.27	32.31	-0.1	16,949	0.00%
2022/05/03	7.3	31.96	0	0.00	32.09	7.3	17,554	0.04%
2022/04/29	3.1	31.89	4	31.99	32.01	-1	17,967	-0.01%
2022/04/28	17.1	31.53	2	31.43	31.72	15.1	18,539	0.08%
2022/04/27	51.4	31.35	6	31.39	31.48	45.4	18,489	0.25%
2022/04/26	16.1	31.96	2	31.94	31.93	14.1	18,167	0.08%
2022/04/25	59.8	32.06	23.3	31.99	32.03	36.4	18,243	0.20%
2022/04/22	2.1	32.69	0	0.00	32.78	2.1	17,463	0.01%
2022/04/21	1	32.87	5.2	32.97	32.90	-4.2	17,770	-0.02%
2022/04/20	14.3	32.79	0	0.00	32.83	14.3	17,859	0.08%
2022/04/19	0.4	32.90	1	32.86	32.85	-0.6	18,080	0.00%
2022/04/18	16.4	32.67	4.4	32.69	32.68	12	18,217	0.07%
2022/04/15	7.3	32.90	0	0.00	32.90	7.3	18,004	0.04%
2022/04/14	1.3	33.11	0	33.13	33.07	1.2	18,223	0.01%
2022/04/13	14.9	32.98	6.1	33.04	33.11	8.8	18,347	0.05%
2022/04/12	71.8	32.65	17	32.61	32.69	54.8	18,315	0.30%
2022/04/11	66.2	32.88	1.5	32.90	32.81	64.7	17,884	0.36%
2022/04/08	83	33.02	10	33.10	33.17	73	17,526	0.42%
2022/04/07	79.9	33.07	0.5	33.08	32.90	79.4	17,428	0.46%
2022/04/06	18.3	33.36	1.8	33.39	33.47	16.5	16,712	0.10%
2022/04/01	12.9	33.48	15	33.40	33.55	-2.1	16,657	-0.01%
2022/03/31	14.1	33.65	0.1	33.69	33.63	14	16,656	0.08%
2022/03/30	13	33.61	2	33.63	33.70	11	16,713	0.07%
2022/03/29	7.3	33.67	2.4	33.78	33.64	5	16,641	0.03%
2022/03/28	12.5	33.52	11.4	33.46	33.78	1.1	16,634	0.01%
2022/03/25	21.4	33.84	4	33.82	33.81	17.4	16,484	0.11%
2022/03/24	5	33.92	0	33.95	33.96	5	16,660	0.03%
2022/03/23	107	33.97	1	33.99	33.96	106	16,953	0.63%	大買/鉅額交易
2022/03/22	15.3	33.88	0	0.00	33.87	15.3	17,380	0.09%
2022/03/21	7	33.94	21	33.96	33.95	-14	17,417	-0.08%
2022/03/18	5.4	33.86	0.6	33.88	33.90	4.8	17,685	0.03%
2022/03/17	4	33.96	7	33.95	34.01	-3	17,731	-0.02%
2022/03/16	14.2	33.76	8	33.95	33.71	6.2	17,821	0.03%
2022/03/15	22.1	33.85	23.2	33.82	33.78	-1.1	17,846	-0.01%
2022/03/14	6	34.00	4.3	34.01	34.13	1.7	18,020	0.01%
2022/03/11	212.3	33.93	0	0.00	33.90	212.3	18,151	1.17%	大買/鉅額交易
2022/03/10	3.2	33.89	27	33.90	33.89	-23.8	18,239	-0.13%
2022/03/09	65.1	33.30	24.3	33.29	33.36	40.8	18,168	0.22%
2022/03/08	37.8	33.04	21.7	33.09	33.00	16.1	18,129	0.09%
2022/03/07	25	33.38	207	33.19	33.45	-182	17,675	-1.03%	大賣/鉅額交易
2022/03/04	6.7	34.17	15.2	34.21	34.04	-8.5	17,185	-0.05%
2022/03/03	6	34.20	27.3	34.18	34.22	-21.3	17,340	-0.12%
2022/03/02	134.1	33.92	12.3	33.89	33.97	121.8	17,356	0.70%	大買/鉅額交易
2022/03/01	15	33.86	14.6	33.83	33.88	0.4	17,209	0.00%
2022/02/25	93.8	33.36	8.5	33.26	33.33	85.3	16,965	0.50%
2022/02/24	10.5	33.37	614	33.39	33.19	-603.5	17,005	-3.55%	大賣/鉅額交易
2022/02/23	2.6	33.66	4.4	33.65	33.75	-1.8	16,824	-0.01%
2022/02/22	24.4	33.38	1.3	33.39	33.49	23.1	16,978	0.14%
2022/02/21	7	33.62	127.2	33.69	33.80	-120.2	17,361	-0.69%	大賣/鉅額交易
2022/02/18	13.4	33.23	2.7	33.45	33.50	10.8	17,247	0.06%
2022/02/17	25	33.37	16.1	33.40	33.34	8.9	17,551	0.05%
2022/02/16	12.2	33.33	3.2	33.35	33.27	9	17,830	0.05%
2022/02/15	10.3	33.16	2.7	33.20	33.10	7.6	17,811	0.04%
2022/02/14	59.5	33.16	7.4	33.10	33.13	52.1	18,019	0.29%
2022/02/11	6.5	33.44	8.3	33.44	33.43	-1.8	18,330	-0.01%
2022/02/10	12.3	33.48	2.7	33.44	33.49	9.6	18,757	0.05%
2022/02/09	6.1	33.41	2.3	33.46	33.50	3.8	19,206	0.02%
2022/02/08	37.3	33.23	11.2	33.20	33.30	26.1	19,190	0.14%
2022/02/07	20.7	32.68	0	0.00	33.00	20.7	19,118	0.11%
2022/01/26	14	32.43	1	32.47	32.40	13	19,021	0.07%
2022/01/25	31.8	32.33	3	32.28	32.34	28.8	19,107	0.15%
2022/01/24	25.8	32.52	7	32.54	32.72	18.8	18,760	0.10%
2022/01/21	32	32.92	0	0.00	32.84	32	18,519	0.17%
2022/01/20	0	0.00	10.4	33.35	33.36	-10.4	18,158	-0.06%
2022/01/19	4.1	33.30	1	33.38	33.21	3.1	18,354	0.02%
2022/01/18	0	0.00	12.1	33.36	33.45	-12.1	18,641	-0.06%
2022/01/17	6.2	33.15	0.2	33.28	33.22	5.9	18,981	0.03%
2022/01/14	19.6	32.99	2	33.00	33.15	17.6	21,215	0.08%
2022/01/13	2.8	33.23	40.5	33.21	33.20	-37.7	22,404	-0.17%
2022/01/12	5.8	33.16	8.1	33.20	33.10	-2.2	23,373	-0.01%
2022/01/11	20.8	33.21	1	33.21	33.20	19.8	23,638	0.08%
2022/01/10	7	33.24	18.4	33.25	33.27	-11.4	24,258	-0.05%
2022/01/07	28.3	33.20	6	33.23	33.17	22.3	24,516	0.09%
2022/01/06	1.9	33.44	1	33.49	33.41	0.9	24,667	0.00%
2022/01/05	0	0.00	17	33.43	33.45	-17	25,175	-0.07%
2022/01/04	6.2	33.42	6.6	33.42	33.41	-0.4	26,009	0.00%
2022/01/03	21.1	33.46	18.1	33.51	33.42	3	26,439	0.01%
2021/12/30	2	33.61	8	33.63	33.58	-6	27,336	-0.02%
2021/12/29	18.4	33.60	32.1	33.60	33.61	-13.7	27,867	-0.05%
2021/12/28	0.2	33.51	1.3	33.54	33.56	-1.1	28,292	0.00%
2021/12/27	2.2	33.37	32	33.39	33.38	-29.8	28,983	-0.10%
2021/12/24	8.5	33.35	3.2	33.38	33.29	5.3	30,113	0.02%
2021/12/23	0	0.00	8.2	33.36	33.34	-8.2	30,324	-0.03%
2021/12/22	8	33.29	3	33.31	33.30	5	30,997	0.02%
2021/12/21	9	33.34	4	33.32	33.36	5	31,128	0.02%
2021/12/20	6.4	33.36	40.2	33.37	33.41	-33.8	31,224	-0.11%
2021/12/17	1	33.44	5	33.44	33.43	-4	31,075	-0.01%
2021/12/16	1	33.35	24	33.38	33.45	-23	30,909	-0.07%
2021/12/15	6.3	32.97	106	32.96	33.04	-99.7	31,068	-0.32%	大賣/
2021/12/14	15	33.00	15	32.97	32.95	0	31,054	0.00%
2021/12/13	7.3	33.36	5	33.41	33.33	2.3	30,895	0.01%
2021/12/10	4	33.37	9.3	33.33	33.30	-5.3	30,862	-0.02%
2021/12/09	3.1	33.33	12.2	33.29	33.32	-9.1	30,754	-0.03%
2021/12/08	15.8	33.24	2	33.25	33.18	13.7	30,597	0.04%
2021/12/07	5	32.95	45.5	32.98	33.03	-40.5	30,311	-0.13%
2021/12/06	2.7	32.69	24.2	32.78	32.86	-21.5	30,069	-0.07%
2021/12/03	8	32.65	9.3	32.68	32.65	-1.3	30,302	0.00%
2021/12/02	30.3	32.46	4	32.52	32.47	26.3	30,250	0.09%
2021/12/01	3	32.40	14.3	32.35	32.50	-11.3	30,420	-0.04%
2021/11/30	3.2	32.46	3	32.43	32.30	0.2	30,392	0.00%
2021/11/29	40	32.17	9	32.03	32.22	31	30,384	0.10%
2021/11/26	13.1	32.39	47.3	32.37	32.35	-34.2	30,133	-0.11%
2021/11/25	31.3	32.66	41	32.66	32.65	-9.7	29,905	-0.03%
2021/11/24	14.1	32.57	1.2	32.56	32.61	13	29,925	0.04%
2021/11/23	11.3	32.66	25	32.74	32.63	-13.7	29,885	-0.05%
2021/11/22	14.4	32.94	7.2	32.93	32.93	7.2	29,903	0.02%
2021/11/19	12.2	33.01	4.2	33.00	32.93	8	29,833	0.03%
2021/11/18	27	32.93	46.8	32.98	32.98	-19.8	29,820	-0.07%
2021/11/17	4.3	32.60	22.3	32.66	32.71	-18	29,329	-0.06%
2021/11/16	1.6	32.47	13.2	32.49	32.59	-11.6	29,410	-0.04%
2021/11/15	1	32.45	44.3	32.45	32.43	-43.3	29,642	-0.15%
2021/11/12	15.8	32.17	13	32.17	32.20	2.8	29,635	0.01%
2021/11/11	20.7	32.26	13	32.29	32.15	7.7	29,814	0.03%
2021/11/10	21.7	32.39	47.2	32.47	32.34	-25.5	30,295	-0.08%
2021/11/09	19	32.39	38.3	32.37	32.35	-19.3	30,107	-0.06%
2021/11/08	20.5	32.28	35.6	32.19	32.39	-15.1	29,738	-0.05%
2021/11/05	15.6	31.80	10	31.88	31.95	5.6	29,680	0.02%
2021/11/04	3.9	31.91	21.1	31.92	31.86	-17.2	29,884	-0.06%
2021/11/03	9.2	31.69	38.1	31.71	31.77	-28.9	29,845	-0.10%
2021/11/02	43.8	31.60	13	31.56	31.53	30.8	29,764	0.10%
2021/11/01	8.1	31.55	7.2	31.60	31.56	1	29,464	0.00%
2021/10/29	7.6	31.39	7	31.34	31.45	0.6	29,203	0.00%
2021/10/28	17.7	31.36	17.2	31.32	31.39	0.5	29,000	0.00%
2021/10/27	29.1	31.04	0.1	31.17	31.15	29	28,924	0.10%
2021/10/26	71.8	31.03	45	30.95	31.05	26.8	28,992	0.09%
2021/10/25	80.4	30.82	25	30.75	30.86	55.4	28,743	0.19%
2021/10/22	193.2	30.70	28.8	30.72	30.84	164.4	28,569	0.58%	大買/鉅額交易
2021/10/21	134.3	32.34	9	32.38	32.40	125.3	26,495	0.47%	大買/鉅額交易
2021/10/20	130.8	32.37	10.2	32.44	32.37	120.6	25,033	0.48%	大買/鉅額交易
2021/10/19	154.2	32.37	10.1	32.39	32.40	144.1	23,996	0.60%	大買/鉅額交易
2021/10/18	103.8	32.35	6.2	32.42	32.36	97.6	23,655	0.41%	大買/
2021/10/15	49.4	32.32	21.2	32.30	32.31	28.2	23,612	0.12%
2021/10/14	88.4	32.12	10.1	32.06	32.18	78.3	23,569	0.33%
2021/10/13	121.2	32.19	10	32.26	32.17	111.2	23,078	0.48%	大買/鉅額交易
2021/10/12	71.8	32.31	3	32.23	32.24	68.8	22,532	0.31%
2021/10/08	24.7	32.58	4.1	32.66	32.59	20.6	21,746	0.09%
2021/10/07	150.2	32.49	79.3	32.52	32.57	70.9	21,631	0.33%	大買/
2021/10/06	28.6	31.89	5	31.81	31.88	23.6	20,959	0.11%
2021/10/05	60	31.65	10	31.85	31.96	50	20,585	0.24%
2021/10/04	52.2	31.94	46.7	31.91	31.84	5.5	20,219	0.03%
2021/10/01	101.9	32.24	10	32.32	32.26	91.9	19,474	0.47%	大買/
2021/09/30	14.2	32.66	0	0.00	32.77	14.2	18,345	0.08%
2021/09/29	70.5	32.69	24.1	32.70	32.70	46.4	18,174	0.26%
2021/09/28	14.3	33.02	0	0.00	33.08	14.3	17,606	0.08%
2021/09/27	12.4	33.30	9	33.29	33.30	3.4	17,512	0.02%
2021/09/24	5.4	33.31	1	33.29	33.30	4.4	17,887	0.02%
2021/09/23	17.6	33.10	2.3	33.14	33.08	15.3	17,863	0.09%
2021/09/22	66.8	32.82	10	32.90	32.90	56.8	17,894	0.32%
2021/09/17	0	33.33	2	33.45	33.42	-2	17,382	-0.01%
2021/09/16	10.2	33.26	1	33.27	33.28	9.2	17,370	0.05%
2021/09/15	9	33.25	5	33.19	33.33	4	17,219	0.02%
2021/09/14	16.6	33.41	7.5	33.54	33.36	9.1	17,241	0.05%
2021/09/13	3	33.34	7.2	33.35	33.41	-4.2	17,264	-0.02%
2021/09/10	7.1	33.09	0.1	33.14	33.22	6.9	17,282	0.04%
2021/09/09	6.2	32.76	28	32.91	32.94	-21.8	17,241	-0.13%
2021/09/08	37.2	32.95	6.1	32.82	32.80	31.1	17,202	0.18%
2021/09/07	5.3	33.10	5.2	33.12	33.16	0.1	16,852	0.00%
2021/09/06	48.3	33.13	14.3	33.25	33.07	34	16,790	0.20%
2021/09/03	52.4	33.20	5	33.25	33.24	47.4	16,600	0.29%
2021/09/02	18.4	33.30	22.5	33.23	33.16	-4.1	16,607	-0.02%
2021/09/01	6.3	33.36	10	33.38	33.39	-3.7	16,552	-0.02%
2021/08/31	7.3	33.12	3	33.18	33.38	4.3	16,476	0.03%
2021/08/30	23.5	33.21	2.4	33.25	33.29	21.1	16,532	0.13%
2021/08/27	4.6	33.05	2.8	33.02	33.11	1.8	16,504	0.01%
2021/08/26	7.7	32.85	1	32.90	32.99	6.7	16,452	0.04%
2021/08/25	10.1	32.91	1.1	32.90	33.00	9	16,281	0.06%
2021/08/24	8.7	32.76	0	0.00	32.80	8.7	16,383	0.05%
2021/08/23	13.9	32.80	13.2	32.84	32.88	0.7	16,186	0.00%
2021/08/20	28.6	32.21	2	32.15	32.26	26.6	16,057	0.17%
2021/08/19	57.9	32.50	3.7	32.37	32.32	54.2	15,784	0.34%
2021/08/18	37.3	32.47	7	32.40	33.07	30.3	15,181	0.20%
2021/08/17	41.1	32.72	9.1	32.80	32.53	32	14,907	0.21%
2021/08/16	54.9	32.88	12.2	32.92	32.86	42.8	14,707	0.29%
2021/08/13	30.2	33.32	0.9	33.36	33.27	29.3	14,056	0.21%
2021/08/12	8.4	33.41	6	33.46	33.51	2.4	13,851	0.02%
2021/08/11	28	33.46	13	33.45	33.49	15	13,905	0.11%
2021/08/10	20.6	33.81	0.2	33.93	33.79	20.5	13,704	0.15%
2021/08/09	14.3	34.03	2.5	34.05	34.10	11.8	14,439	0.08%
2021/08/06	9.1	34.19	5	34.21	34.25	4.1	14,660	0.03%
2021/08/05	17.8	34.23	6	34.26	34.20	11.8	15,367	0.08%
2021/08/04	15.4	34.24	1.2	34.24	34.35	14.2	16,712	0.08%
2021/08/03	5	34.00	2.2	34.07	34.15	2.8	17,432	0.02%
2021/08/02	14.8	33.81	1	33.80	34.00	13.8	17,428	0.08%
2021/07/30	47.4	34.01	3	34.15	33.90	44.4	17,250	0.26%
2021/07/29	57.5	33.93	0.6	34.13	34.10	56.8	17,094	0.33%
2021/07/28	94.1	33.69	5	33.61	33.89	89.1	17,359	0.51%
2021/07/27	20.5	34.23	5.3	34.14	34.07	15.2	17,372	0.09%
2021/07/26	0.9	34.59	2.4	34.54	34.50	-1.5	17,260	-0.01%
2021/07/23	9.9	34.37	3.5	34.40	34.47	6.4	17,212	0.04%
2021/07/22	11.1	34.16	0.3	34.16	34.21	10.8	17,183	0.06%
2021/07/21	73.9	34.18	0	0.00	34.13	73.9	16,996	0.43%
2021/07/20	53.8	34.73	6.5	34.61	34.56	47.3	16,353	0.29%
2021/07/19	27.1	35.06	3	35.13	35.14	24.1	16,195	0.15%
2021/07/16	26.5	34.89	0	0.00	35.12	26.5	16,301	0.16%
2021/07/15	37.4	34.81	3	34.84	34.98	34.4	16,244	0.21%
2021/07/14	31	34.57	2.2	34.55	34.48	28.8	16,238	0.18%
2021/07/13	42.2	35.01	1.1	35.29	34.85	41.1	16,009	0.26%
2021/07/12	20.9	35.34	16	35.11	35.27	4.9	15,934	0.03%
2021/07/09	12.3	35.44	1	35.35	35.44	11.3	15,733	0.07%
2021/07/08	5.4	35.56	3.2	35.63	35.80	2.2	15,796	0.01%
2021/07/07	15	35.71	10.1	35.73	35.61	4.9	15,802	0.03%
2021/07/06	1.4	35.91	8.1	35.96	35.91	-6.7	15,704	-0.04%
2021/07/05	4.5	35.56	6.3	35.58	35.69	-1.8	15,631	-0.01%
2021/07/02	4.2	35.18	0	0.00	35.20	4.2	15,550	0.03%
2021/07/01	3.2	35.06	9.9	35.20	35.00	-6.6	15,473	-0.04%
2021/06/30	11.4	34.89	23.4	34.99	35.00	-11.9	15,037	-0.08%
2021/06/29	15.3	34.77	1	35.02	34.80	14.3	15,029	0.10%
2021/06/28	2.9	35.01	1	35.10	35.10	1.9	15,068	0.01%
2021/06/25	4.7	34.79	3	34.84	34.74	1.7	15,000	0.01%
2021/06/24	2.4	34.62	2	34.62	34.66	0.4	15,045	0.00%
2021/06/23	4.1	34.46	4	34.42	34.45	0.1	15,186	0.00%
2021/06/22	4.1	34.51	0.1	34.55	34.43	4	15,168	0.03%
2021/06/21	36.9	34.67	0	0.00	34.55	36.9	15,124	0.24%
2021/06/18	3.1	34.94	0	0.00	34.91	3.1	15,026	0.02%
2021/06/17	1.6	34.73	2	34.90	34.90	-0.4	15,116	0.00%
2021/06/16	5	34.66	13	34.69	34.78	-8	15,232	-0.05%
2021/06/15	18	34.59	21.5	34.70	34.65	-3.5	15,274	-0.02%
2021/06/11	4.6	34.60	0	0.00	34.55	4.6	15,354	0.03%
2021/06/10	27.3	34.49	4	34.43	34.60	23.3	15,462	0.15%
2021/06/09	12.1	34.45	10.4	34.46	34.45	1.7	15,529	0.01%
2021/06/08	13.2	34.68	0	0.00	34.65	13.2	15,624	0.08%
2021/06/07	7.8	34.58	8	34.51	34.72	-0.2	15,739	0.00%
2021/06/04	7.4	34.76	6.1	34.75	34.77	1.3	15,681	0.01%
2021/06/03	5.2	34.95	0	0.00	34.95	5.2	15,696	0.03%
2021/06/02	5.1	34.93	7.7	35.07	34.96	-2.6	15,809	-0.02%
2021/06/01	2.8	34.97	16.5	34.94	35.06	-13.7	15,858	-0.09%
2021/05/31	6.2	34.58	0.3	34.72	34.75	5.9	15,721	0.04%
2021/05/28	0	34.41	11.2	34.47	34.55	-11.2	15,754	-0.07%
2021/05/27	9	34.05	1.1	34.15	34.28	8	15,767	0.05%
2021/05/26	0.1	34.33	2.2	34.28	34.32	-2.1	15,811	-0.01%
2021/05/25	12.1	34.23	3.7	34.31	34.34	8.5	15,861	0.05%
2021/05/24	7.6	33.96	6	33.99	34.05	1.6	15,943	0.01%
2021/05/21	6.2	34.00	8	34.00	34.00	-1.8	15,870	-0.01%
2021/05/20	5.3	33.82	0.1	33.95	33.86	5.2	15,950	0.03%
2021/05/19	109.1	34.02	1.2	34.04	34.10	107.9	15,867	0.68%	大買/鉅額交易
2021/05/18	521.5	33.25	25	33.14	34.01	496.5	15,921	3.12%	大買/鉅額交易
2021/05/17	42.5	32.73	44.5	32.52	32.75	-2	15,879	-0.01%
2021/05/14	14.8	33.69	18	33.69	33.65	-3.2	14,792	-0.02%
2021/05/13	27.9	33.19	21.9	32.80	33.40	6	14,460	0.04%
2021/05/12	40	33.58	608	33.08	33.50	-567.9	13,679	-4.15%	大賣/鉅額交易
2021/05/11	54.4	34.96	7	34.93	34.70	47.4	12,332	0.38%
2021/05/10	25	35.85	1.6	35.86	35.88	23.4	11,676	0.20%
2021/05/07	15.4	35.68	0	0.00	35.72	15.4	11,778	0.13%
2021/05/06	18.8	35.31	2.4	35.21	35.30	16.4	11,877	0.14%
2021/05/05	13.2	35.60	14	35.44	35.35	-0.8	11,916	-0.01%
2021/05/04	19.4	35.12	24	35.07	35.30	-4.6	11,516	-0.04%
2021/05/03	14.4	36.01	7	36.06	35.91	7.4	11,089	0.07%
2021/04/29	19.1	36.07	30.7	36.03	36.12	-11.6	11,039	-0.10%
2021/04/28	7.1	35.94	1.1	35.93	35.98	6.1	11,127	0.05%
2021/04/27	18.1	35.95	4	35.97	35.98	14	11,379	0.12%
2021/04/26	12.2	35.96	6.6	35.85	35.99	5.6	11,527	0.05%
2021/04/23	16.4	35.17	37.3	35.15	35.30	-20.8	11,671	-0.18%
2021/04/22	15.2	35.74	20.6	35.75	35.40	-5.5	11,800	-0.05%
2021/04/21	0.1	35.38	9	35.37	35.53	-8.9	12,099	-0.07%
2021/04/20	10.1	35.38	3.4	35.39	35.33	6.6	12,400	0.05%
2021/04/19	21.1	35.16	4.1	35.15	35.20	17	12,466	0.14%
2021/04/16	8.3	34.74	7.4	34.79	34.94	0.9	12,623	0.01%
2021/04/15	11.3	34.46	12.4	34.47	34.50	-1.1	12,665	-0.01%
2021/04/14	9.5	34.16	17	34.21	34.35	-7.5	13,099	-0.06%
2021/04/13	6.5	34.65	6.1	34.68	34.47	0.4	13,191	0.00%
2021/04/12	2.6	34.73	12.6	34.68	34.69	-10	13,479	-0.07%
2021/04/09	3.2	34.70	2.1	34.71	34.70	1.1	13,634	0.01%
2021/04/08	6.1	34.71	5	34.70	34.75	1.1	13,861	0.01%
2021/04/07	3.4	34.72	30	34.72	34.71	-26.6	13,924	-0.19%
2021/04/06	2.6	34.81	7	34.76	34.74	-4.4	13,991	-0.03%
2021/04/01	8.1	34.62	64.4	34.57	34.61	-56.4	14,051	-0.40%
2021/03/31	160.1	34.70	6	34.69	34.63	154.1	14,126	1.09%	大買/鉅額交易
2021/03/30	4.6	34.40	13.3	34.46	34.60	-8.7	13,963	-0.06%
2021/03/29	11.1	34.16	18.7	34.07	34.34	-7.5	14,041	-0.05%
2021/03/26	6	33.76	4.1	33.76	33.80	2	14,091	0.01%
2021/03/25	7.1	33.56	7.8	33.61	33.66	-0.6	14,089	0.00%
2021/03/24	12.3	33.62	3	33.65	33.65	9.3	14,064	0.07%
2021/03/23	4	33.68	4.4	33.68	33.66	-0.4	14,047	0.00%
2021/03/22	0.5	33.58	4.4	33.58	33.60	-3.9	14,115	-0.03%
2021/03/19	151	33.55	105.9	33.37	33.60	45.1	14,304	0.32%	大買/大賣/
2021/03/18	5	33.45	7	33.39	33.53	-2	14,273	-0.01%
2021/03/17	5.1	32.93	4.2	32.96	32.95	0.9	14,394	0.01%
2021/03/16	5.1	32.98	16.1	32.99	32.99	-11	14,595	-0.08%
2021/03/15	13.5	32.70	14	32.72	32.74	-0.5	14,896	0.00%
2021/03/12	3	32.37	1	32.38	32.43	2	15,119	0.01%
2021/03/11	9	32.30	164.1	32.23	32.33	-155.1	15,393	-1.01%	大賣/鉅額交易
2021/03/10	161	32.18	114.6	32.13	32.10	46.4	15,574	0.30%	大買/大賣/
2021/03/09	3.7	31.94	12.1	31.95	32.00	-8.4	15,641	-0.05%
2021/03/08	1.6	31.91	0	0.00	32.00	1.6	15,766	0.01%
2021/03/05	54.7	31.78	95.9	31.58	31.80	-41.1	15,693	-0.26%
2021/03/04	3.1	31.80	10	31.86	31.80	-7	15,709	-0.04%
2021/03/03	102.7	31.88	10	31.86	31.93	92.7	15,785	0.59%	大買/
2021/03/02	117	31.97	14	32.04	31.90	103	15,732	0.65%	大買/鉅額交易
2021/02/26	8.1	31.89	103	31.79	31.90	-94.9	15,774	-0.60%	大賣/
2021/02/25	93	32.05	6	31.98	32.01	87	15,760	0.55%
2021/02/24	5.1	31.89	9.6	31.93	31.80	-4.5	15,763	-0.03%
2021/02/23	5.1	31.55	21	31.77	31.80	-15.9	15,634	-0.10%
2021/02/22	12	31.46	58.3	31.48	31.50	-46.3	15,506	-0.30%
2021/02/19	5	31.01	11.1	30.95	31.12	-6.1	15,365	-0.04%
2021/02/18	6	31.02	42	31.10	31.13	-36	15,500	-0.23%
2021/02/17	8	30.95	40.6	30.93	31.00	-32.6	15,543	-0.21%
2021/02/05	5	30.56	40.4	30.58	30.55	-35.4	15,356	-0.23%
2021/02/04	0	30.49	15	30.50	30.51	-15	15,473	-0.10%
2021/02/03	5	30.54	6	30.55	30.51	-1	15,563	-0.01%
2021/02/02	8	30.45	5	30.48	30.50	3	15,854	0.02%
2021/02/01	38.6	30.15	17.2	30.14	30.25	21.4	16,075	0.13%
2021/01/29	6.2	30.43	9.7	30.41	30.26	-3.5	16,246	-0.02%
2021/01/28	10	30.71	52.8	30.80	30.72	-42.8	16,201	-0.26%
2021/01/27	5.8	30.98	27.3	30.96	30.95	-21.5	16,259	-0.13%
2021/01/26	3.4	30.63	27	30.87	30.68	-23.6	16,164	-0.15%
2021/01/25	8	30.68	21	30.73	30.83	-13	16,491	-0.08%
2021/01/22	5	30.38	29	30.48	30.53	-24	16,841	-0.14%
2021/01/21	8.3	30.35	38	30.28	30.30	-29.8	17,518	-0.17%
2021/01/20	14	30.46	10.5	30.48	30.25	3.5	19,146	0.02%
2021/01/19	2.5	30.73	12	30.75	30.74	-9.5	19,403	-0.05%
2021/01/18	9	30.46	4	30.62	30.61	5	19,634	0.03%
2021/01/15	2	30.90	18.1	30.86	30.79	-16.1	19,548	-0.08%
2021/01/14	6	30.94	25.1	30.95	30.92	-19.1	19,520	-0.10%
2021/01/13	10.1	30.62	36.4	30.68	30.69	-26.3	19,429	-0.14%
2021/01/12	3.4	30.46	4	30.42	30.35	-0.7	19,254	0.00%
2021/01/11	2.2	30.56	3.2	30.57	30.61	-1	19,281	-0.01%
2021/01/08	3.1	30.36	31	30.39	30.46	-28	19,283	-0.14%
2021/01/07	5.6	30.19	136	30.14	30.22	-130.5	19,236	-0.68%	大賣/鉅額交易
2021/01/06	4.3	30.04	236	30.08	30.00	-231.8	18,861	-1.23%	大賣/鉅額交易
2021/01/05	3.1	29.97	23	29.96	30.02	-20	18,702	-0.11%
2021/01/04	3.8	29.93	20.5	29.95	29.94	-16.8	18,639	-0.09%
2020/12/31	204	29.99	9.6	29.88	29.95	194.4	18,552	1.05%	大買/鉅額交易
2020/12/30	1	29.69	3	29.73	29.78	-2	18,338	-0.01%
2020/12/29	9	29.72	0	0.00	29.67	9	18,326	0.05%
2020/12/28	3	29.69	8.2	29.71	29.75	-5.2	18,329	-0.03%
2020/12/25	3.4	29.51	1	29.53	29.51	2.4	18,165	0.01%
2020/12/24	14.1	29.49	0	0.00	29.48	14.1	18,085	0.08%
2020/12/23	6.3	29.39	10.1	29.38	29.42	-3.8	18,156	-0.02%
2020/12/22	32	29.47	4	29.45	29.43	28	18,606	0.15%
2020/12/21	5.7	29.52	42	29.49	29.60	-36.3	19,258	-0.19%
2020/12/18	8	29.59	200	29.60	29.61	-192	19,328	-0.99%	大賣/鉅額交易
2020/12/17	32.1	29.67	8	29.60	29.66	24.1	19,561	0.12%
2020/12/16	4	29.65	23	29.64	29.80	-19	19,561	-0.10%
2020/12/15	41.6	29.62	5	29.67	29.51	36.6	19,488	0.19%
2020/12/14	6.6	29.80	26	29.81	29.82	-19.4	19,302	-0.10%
2020/12/11	59.6	29.75	7	29.76	29.81	52.6	19,359	0.27%
2020/12/10	81.3	29.97	25	29.99	29.94	56.3	19,265	0.29%
2020/12/09	2.1	30.13	23.3	30.11	30.14	-21.3	19,097	-0.11%
2020/12/08	25.2	29.91	11.1	29.92	29.90	14.2	18,695	0.08%
2020/12/07	35.4	29.75	38.9	29.84	29.85	-3.5	18,414	-0.02%
2020/12/04	13	29.57	15	29.61	29.68	-2	18,251	-0.01%
2020/12/03	17	29.50	59.4	29.53	29.45	-42.4	18,137	-0.23%
2020/12/02	3	29.40	28.2	29.41	29.44	-25.2	18,138	-0.14%
2020/12/01	0	0.00	30	29.36	29.35	-30	18,131	-0.17%
2020/11/30	12	29.40	4	29.41	29.35	8	18,213	0.04%
2020/11/27	2	29.14	1	29.20	29.32	1	18,098	0.01%
2020/11/26	20	29.12	6	29.13	29.15	14	18,010	0.08%
2020/11/25	9.5	29.09	0.1	29.06	29.01	9.4	18,006	0.05%
2020/11/24	28	29.14	6	29.16	29.11	22	17,904	0.12%
2020/11/23	10.1	29.13	22.9	29.14	29.14	-12.8	17,841	-0.07%
2020/11/20	23	28.86	1	28.85	28.88	22	17,893	0.12%
2020/11/19	12	28.87	5.2	28.87	28.86	6.8	18,118	0.04%
2020/11/18	10.1	28.89	7.3	28.87	28.90	2.8	18,250	0.02%
2020/11/17	10.2	28.81	35	28.82	28.81	-24.8	18,455	-0.13%
2020/11/16	14	28.78	6	28.80	28.80	8	19,178	0.04%
2020/11/13	9.1	28.48	27	28.50	28.53	-17.9	18,963	-0.09%
2020/11/12	2	28.47	15	28.46	28.40	-13	18,920	-0.07%
2020/11/11	204	28.41	7	28.47	28.50	197	18,920	1.04%	大買/鉅額交易
2020/11/10	30	28.34	6	28.34	28.29	24	18,893	0.13%
2020/11/09	29	28.39	22	28.43	28.40	7	18,592	0.04%
2020/11/06	6.1	28.19	8	28.24	28.19	-1.9	18,420	-0.01%
2020/11/05	15.1	28.08	12	28.10	28.12	3.1	18,259	0.02%
2020/11/04	11	27.99	7.1	28.01	28.05	3.9	18,240	0.02%
2020/11/03	17.1	27.98	3	27.99	28.01	14.1	18,058	0.08%
2020/11/02	64.2	27.67	5	27.68	27.72	59.2	17,951	0.33%
2020/10/30	66.3	27.86	11.5	27.85	27.80	54.8	17,737	0.31%
2020/10/29	70.4	27.93	2.3	27.95	27.98	68	17,214	0.40%
2020/10/28	146.7	28.25	2	28.19	28.19	144.7	16,451	0.88%	大買/鉅額交易
2020/10/27	12.1	29.63	13	29.65	29.69	-0.9	14,985	-0.01%
2020/10/26	25.6	29.73	5	29.69	29.69	20.6	14,571	0.14%
2020/10/23	9.3	29.60	13	29.61	29.63	-3.8	14,243	-0.03%
2020/10/22	19.2	29.54	14	29.58	29.59	5.2	14,252	0.04%
2020/10/21	55	29.65	27	29.67	29.59	28	14,117	0.20%
2020/10/20	10	29.62	10	29.62	29.64	0	13,965	0.00%
2020/10/19	8.2	29.62	15	29.67	29.64	-6.8	14,347	-0.05%
2020/10/16	17.1	29.59	30	29.60	29.56	-12.9	14,557	-0.09%
2020/10/15	22	29.64	4	29.58	29.69	18	14,581	0.12%
2020/10/14	45	29.76	1	29.76	29.74	44	14,485	0.30%
2020/10/13	14	29.67	42	29.63	29.71	-28	14,504	-0.19%
2020/10/12	27.2	29.77	14	29.79	29.74	13.2	14,442	0.09%
2020/10/08	42	29.74	3	29.76	29.76	39	14,174	0.28%
2020/10/07	7	29.64	11	29.64	29.65	-4	14,166	-0.03%
2020/10/06	11	29.60	2	29.71	29.68	9	14,217	0.06%
2020/10/05	5.1	29.45	0	0.00	29.45	5.1	14,385	0.04%
2020/09/30	0	0.00	2	29.48	29.48	-2	14,532	-0.01%
2020/09/29	18.1	29.41	21	29.42	29.40	-2.9	15,005	-0.02%
2020/09/28	4	29.27	7	29.30	29.38	-3	15,348	-0.02%
2020/09/25	94	28.92	22	29.00	28.90	72	15,839	0.45%
2020/09/24	72.1	29.18	29	29.39	29.06	43.1	15,657	0.28%
2020/09/23	12.7	29.66	2	29.69	29.70	10.7	15,278	0.07%
2020/09/22	21.2	29.82	0	0.00	29.80	21.2	15,424	0.14%
2020/09/21	29	30.08	8	30.10	30.03	21	15,180	0.14%
2020/09/18	8	30.13	1	30.20	30.20	7	15,272	0.05%
2020/09/17	4	30.13	2	30.21	30.23	2	15,304	0.01%
2020/09/16	2	30.19	35	30.24	30.25	-33	15,278	-0.22%
2020/09/15	6	30.09	25	30.14	30.10	-19	15,251	-0.12%
2020/09/14	29	29.87	3.5	29.92	29.98	25.5	15,378	0.17%
2020/09/11	28	29.76	0	0.00	29.75	28	15,516	0.18%
2020/09/10	5	29.87	0	0.00	29.85	5	15,677	0.03%
2020/09/09	30	29.64	2	29.76	29.85	28	15,903	0.18%
2020/09/08	20	29.91	1.3	30.04	29.97	18.7	15,932	0.12%
2020/09/07	15	30.00	10	30.11	29.96	5	16,173	0.03%
2020/09/04	21	29.99	4	30.04	30.09	17	16,345	0.10%
2020/09/03	1	30.26	21	30.27	30.25	-20	16,346	-0.12%
2020/09/02	2	30.13	5	30.15	30.14	-3	16,374	-0.02%
2020/09/01	20	30.04	8	30.04	30.06	12	16,665	0.07%
2020/08/31	21	30.19	0.1	30.21	30.16	20.9	16,971	0.12%
2020/08/28	14	30.23	312	30.23	30.24	-298	17,226	-1.73%	大賣/鉅額交易
2020/08/27	2	30.38	81	30.34	30.33	-79	17,715	-0.45%
2020/08/26	12	30.32	3	30.29	30.43	9	17,808	0.05%
2020/08/25	7	30.42	17	30.44	30.44	-10	17,900	-0.06%
2020/08/24	306	30.14	1	30.03	30.14	305	17,717	1.72%	大買/鉅額交易
2020/08/21	24	30.00	46	30.01	30.11	-22	17,747	-0.12%
2020/08/20	168.3	29.91	17	29.71	29.79	151.3	17,584	0.86%	大買/鉅額交易
2020/08/19	35	31.05	11	31.03	30.77	24	17,106	0.14%
2020/08/18	13	30.91	6	30.88	30.90	7	17,222	0.04%
2020/08/17	6	30.92	8	30.86	30.96	-2	17,405	-0.01%
2020/08/14	3	30.61	7.8	30.61	30.63	-4.8	17,515	-0.03%
2020/08/13	5	30.34	9	30.34	30.32	-4	17,551	-0.02%
2020/08/12	14	30.19	295.4	30.24	30.22	-281.4	17,670	-1.59%	大賣/鉅額交易
2020/08/11	1.3	30.51	10.6	30.47	30.35	-9.4	17,800	-0.05%
2020/08/10	7	30.70	16	30.62	30.60	-9	17,852	-0.05%
2020/08/07	0	0.00	13	30.69	30.65	-13	17,963	-0.07%
2020/08/06	4.3	30.79	49	30.77	30.70	-44.7	18,123	-0.25%
2020/08/05	20.2	30.55	110	30.51	30.62	-89.8	18,150	-0.49%	大賣/
2020/08/04	3	30.03	0	0.00	30.17	3	18,066	0.02%
2020/08/03	7.1	30.07	11	30.04	30.01	-3.9	18,203	-0.02%
2020/07/31	0	0.00	32.4	30.15	30.24	-32.4	18,362	-0.18%
2020/07/30	20	29.78	6.8	29.81	29.99	13.2	18,199	0.07%
2020/07/29	11	29.75	17.1	29.68	29.62	-6.1	18,290	-0.03%
2020/07/28	21.1	29.61	3	29.46	29.46	18.1	18,589	0.10%
2020/07/27	3	29.93	15.3	29.85	29.84	-12.3	18,958	-0.06%
2020/07/24	116.4	30.12	11.5	29.96	29.85	104.8	19,177	0.55%	大買/鉅額交易
2020/07/23	23.2	30.10	67	30.08	30.17	-43.8	19,226	-0.23%
2020/07/22	6	29.94	106	29.92	29.97	-100	19,001	-0.53%	大賣/
2020/07/21	3	29.74	22.9	29.81	29.84	-19.9	18,618	-0.11%
2020/07/20	11	29.45	22	29.50	29.55	-11	18,471	-0.06%
2020/07/17	1	29.59	7.7	29.63	29.59	-6.6	18,517	-0.04%
2020/07/16	1	29.62	9.2	29.73	29.63	-8.2	18,912	-0.04%
2020/07/15	4	29.55	1.2	29.55	29.53	2.8	19,020	0.01%
2020/07/14	2.1	29.59	1	29.68	29.58	1.1	19,474	0.01%
2020/07/13	3.1	29.66	6	29.66	29.65	-2.9	19,664	-0.01%
2020/07/10	4	29.65	14.1	29.61	29.52	-10.1	20,111	-0.05%
2020/07/09	12	29.94	3	29.92	29.74	9	20,149	0.04%
2020/07/08	0	0.00	69	29.75	29.72	-69	20,104	-0.34%
2020/07/07	5.1	29.50	23	29.59	29.43	-17.9	19,758	-0.09%
2020/07/06	13	29.67	55	29.67	29.83	-42	19,831	-0.21%
2020/07/03	3.2	29.35	21	29.33	29.33	-17.8	19,848	-0.09%
2020/07/02	1.1	28.98	3	28.96	29.09	-1.9	19,919	-0.01%
2020/07/01	8.1	28.77	12.1	28.85	28.79	-4	19,835	-0.02%
2020/06/30	15	28.56	0	0.00	28.56	15	19,720	0.08%
2020/06/29	5	28.45	4	28.50	28.51	1	19,944	0.01%
2020/06/24	53	28.56	13	28.56	28.54	40	20,125	0.20%
2020/06/23	1	28.58	4.5	28.56	28.54	-3.5	20,752	-0.02%
2020/06/22	2.1	28.47	3.1	28.46	28.48	-1	21,173	0.00%
2020/06/19	12	28.63	27	28.62	28.56	-15	21,935	-0.07%
2020/06/18	2	28.47	2.5	28.50	28.55	-0.5	22,217	0.00%
2020/06/17	303	28.55	5	28.49	28.46	298	22,778	1.31%	大買/鉅額交易
2020/06/16	6.1	28.37	17	28.40	28.45	-10.9	23,966	-0.05%
2020/06/15	160	28.30	15	28.35	28.13	145	25,896	0.56%	大買/鉅額交易
2020/06/12	37.1	28.06	327	27.79	28.29	-289.9	26,870	-1.08%	大賣/鉅額交易
2020/06/11	41	28.72	28	28.80	28.43	13	28,066	0.05%
2020/06/10	4	28.84	14	28.79	28.86	-10	29,208	-0.03%
2020/06/09	6	28.80	6	28.87	28.84	0	31,585	0.00%
2020/06/08	9.1	28.88	12	28.87	28.88	-2.9	33,932	-0.01%
2020/06/05	3.1	28.77	11.5	28.79	28.80	-8.4	34,209	-0.02%
2020/06/04	4	28.65	5	28.66	28.67	-1	34,954	0.00%
2020/06/03	11	28.42	58	28.46	28.48	-47	36,194	-0.13%
2020/06/02	2	28.18	12.4	28.18	28.17	-10.4	36,074	-0.03%
2020/06/01	1	28.01	3	28.01	28.05	-2	36,099	-0.01%
2020/05/29	6.6	27.73	3.8	27.83	27.86	2.8	36,125	0.01%
2020/05/28	4.1	27.86	4	27.91	27.90	0.1	36,417	0.00%
2020/05/27	30	27.89	55	27.86	27.85	-25	36,930	-0.07%
2020/05/26	9.3	27.81	39	27.79	27.82	-29.7	37,686	-0.08%
2020/05/25	37.9	27.49	9.3	27.45	27.50	28.6	37,769	0.08%
2020/05/22	19.2	27.56	6	27.57	27.45	13.2	37,724	0.03%
2020/05/21	8	27.64	3	27.64	27.63	5	37,673	0.01%
2020/05/20	2	27.48	10	27.49	27.48	-8	37,414	-0.02%
2020/05/19	19	27.41	4	27.50	27.43	15	37,371	0.04%
2020/05/18	16	27.23	0	0.00	27.25	16	37,373	0.04%
2020/05/15	7	27.44	6	27.44	27.43	1	37,286	0.00%
2020/05/14	33.1	27.56	5	27.67	27.48	28.1	37,309	0.08%
2020/05/13	5	27.56	28.1	27.63	27.75	-23.1	37,221	-0.06%
2020/05/12	8	27.56	3	27.59	27.55	5	37,202	0.01%
2020/05/11	9	27.67	14	27.67	27.66	-5	37,225	-0.01%
2020/05/08	14	27.51	10	27.54	27.50	4	37,125	0.01%
2020/05/07	1	27.50	13	27.41	27.40	-12	37,179	-0.03%
2020/05/06	11	27.29	16	27.34	27.32	-5	37,098	-0.01%
2020/05/05	6.1	27.21	14	27.32	27.33	-7.9	37,146	-0.02%
2020/05/04	11	26.98	35	27.03	27.09	-24	37,105	-0.06%
2020/04/30	22.1	27.36	26	27.39	27.46	-3.9	36,925	-0.01%
2020/04/29	5	27.05	19	27.06	27.07	-14	37,079	-0.04%
2020/04/28	11	26.78	14.5	26.84	26.91	-3.5	37,392	-0.01%
2020/04/27	7	26.69	14	26.72	26.79	-7	39,171	-0.02%
2020/04/24	0.2	26.38	27	26.33	26.33	-26.8	38,889	-0.07%
2020/04/23	8	26.35	17	26.41	26.34	-9	38,981	-0.02%
2020/04/22	30	25.90	11	26.09	26.23	19	38,900	0.05%
2020/04/21	23.3	26.22	30	26.33	26.10	-6.8	38,703	-0.02%
2020/04/20	14	26.53	43	26.49	26.60	-29	38,276	-0.08%
2020/04/17	55.1	26.73	49	26.77	26.50	6.1	38,143	0.02%
2020/04/16	29.3	26.39	13	26.41	26.44	16.3	37,641	0.04%
2020/04/15	26	26.30	11	26.36	26.47	15	37,489	0.04%
2020/04/14	8	25.90	19	25.96	26.05	-11	37,155	-0.03%
2020/04/13	11.5	25.66	10	25.72	25.68	1.5	37,244	0.00%
2020/04/10	7.5	25.71	9.4	25.70	25.73	-1.9	37,181	-0.01%
2020/04/09	32	25.75	17	25.78	25.65	15	37,221	0.04%
2020/04/08	12	25.37	96.2	25.56	25.77	-84.2	36,867	-0.23%
2020/04/07	139	25.21	105	25.21	25.22	34	36,353	0.09%	大買/大賣/
2020/04/06	224	24.69	20	24.74	24.84	204	36,110	0.56%	大買/鉅額交易
2020/04/01	8.1	24.48	31	24.49	24.52	-23	35,797	-0.06%
2020/03/31	33.8	24.55	24	24.53	24.49	9.8	35,582	0.03%
2020/03/30	33.1	24.06	318	23.84	24.32	-285	35,350	-0.81%	大賣/鉅額交易
2020/03/27	34	24.66	52.5	24.65	24.35	-18.5	35,016	-0.05%
2020/03/26	13	24.11	29	24.09	24.26	-16	34,321	-0.05%
2020/03/25	56	24.24	84	24.24	24.09	-28	33,888	-0.08%
2020/03/24	80.3	23.31	27	23.36	23.38	53.3	33,068	0.16%
2020/03/23	75.4	22.49	95	22.47	22.49	-19.6	32,600	-0.06%
2020/03/20	103.6	22.92	58	23.07	23.28	45.6	31,861	0.14%	大買/
2020/03/19	199.1	22.14	29	22.04	21.85	170.1	30,566	0.56%	大買/鉅額交易
2020/03/18	104.2	23.56	11	23.66	23.29	93.2	28,445	0.33%	大買/
2020/03/17	135.7	23.77	49	23.78	23.67	86.7	27,264	0.32%	大買/
2020/03/16	95.3	24.80	41	24.81	24.41	54.3	25,639	0.21%
2020/03/13	331.5	24.56	97.8	24.75	25.29	233.8	24,153	0.97%	大買/鉅額交易
2020/03/12	187.6	26.08	40	25.94	25.93	147.6	21,637	0.68%	大買/鉅額交易
2020/03/11	30	27.12	11	27.27	26.97	19	19,241	0.10%
2020/03/10	100.1	26.94	26	27.07	27.25	74.1	18,794	0.39%
2020/03/09	130.1	27.35	16	27.27	27.25	114.1	17,707	0.64%	大買/鉅額交易
2020/03/06	44	27.84	10	27.91	27.88	34	16,214	0.21%
2020/03/05	2	28.06	12	28.08	28.10	-10	16,065	-0.06%
2020/03/04	21	27.82	6	27.84	27.86	15	16,235	0.09%
2020/03/03	28	28.02	6	28.07	27.93	22	15,926	0.14%
2020/03/02	199.3	27.81	25	27.69	27.75	174.3	15,541	1.12%	大買/鉅額交易
2020/02/27	30	27.97	13	28.22	27.90	17	14,821	0.11%
2020/02/26	21	28.44	0	0.00	28.30	21	13,985	0.15%
2020/02/25	2	28.68	1	28.60	28.67	1	13,480	0.01%
2020/02/24	16.5	28.63	1	28.66	28.70	15.5	13,484	0.11%
2020/02/21	1	28.88	0.5	28.93	28.90	0.5	13,361	0.00%
2020/02/20	11.4	28.95	9	28.92	28.93	2.4	13,388	0.02%
2020/02/19	10	28.89	7	28.82	28.96	3	13,416	0.02%
2020/02/18	12	28.76	11	28.81	28.80	1	13,342	0.01%
2020/02/17	4.2	28.71	23	28.70	28.80	-18.9	13,204	-0.14%
2020/02/14	0	0.00	3	28.72	28.79	-3	13,043	-0.02%
2020/02/13	7	28.72	8	28.73	28.64	-1	12,980	-0.01%
2020/02/12	9.5	28.52	27	28.51	28.56	-17.5	13,444	-0.13%
2020/02/11	6	28.30	2	28.28	28.34	4	13,351	0.03%
2020/02/10	6	27.92	1	28.14	28.14	5	13,445	0.04%
2020/02/07	30	28.26	31	28.26	28.23	-1	13,453	-0.01%
2020/02/06	5	28.24	12	28.29	28.44	-7	13,474	-0.05%
2020/02/05	44	28.08	4	28.08	28.08	40	13,426	0.30%
2020/02/04	15	27.95	13	28.01	28.12	2	13,381	0.01%
2020/02/03	53.1	27.32	35	27.52	27.74	18.1	13,397	0.14%
2020/01/31	181.2	27.93	9.1	27.81	27.92	172.1	12,821	1.34%	大買/鉅額交易
2020/01/30	178	27.76	47	27.66	27.70	131	12,492	1.05%	大買/鉅額交易
2020/01/20	5	29.19	7.9	29.20	29.19	-2.9	10,664	-0.03%
2020/01/17	16	29.18	0	0.00	29.16	16	10,913	0.15%
2020/01/16	0	0.00	1	29.10	29.10	-1	11,189	-0.01%
2020/01/15	2	29.02	0	0.00	29.01	2	12,641	0.02%
2020/01/14	39	28.98	3	28.99	29.02	36	13,051	0.28%
2020/01/13	4.1	28.81	1	28.72	28.84	3.1	13,473	0.02%
2020/01/10	36	28.76	2	28.83	28.69	34	13,569	0.25%
2020/01/09	5.3	28.72	3	28.76	28.70	2.3	13,606	0.02%
2020/01/08	23	28.48	4	28.44	28.50	19	13,583	0.14%
2020/01/07	45	28.68	206	28.71	28.69	-161	13,478	-1.19%	大賣/鉅額交易
2020/01/06	8	28.99	0	0.00	28.96	8	13,221	0.06%
2020/01/03	10	29.09	4	29.21	29.18	6	13,373	0.04%
2020/01/02	223	29.09	22	29.10	29.09	201	13,410	1.50%	大買/鉅額交易
2019/12/31	3	29.03	215	28.99	28.97	-212	13,889	-1.53%	大賣/鉅額交易
2019/12/30	15	28.98	11	29.04	29.00	4	13,762	0.03%
2019/12/27	4	28.89	2	28.91	28.90	2	13,551	0.01%
2019/12/26	1	28.84	4	28.87	28.86	-3	13,505	-0.02%
2019/12/25	1.3	28.85	6	28.82	28.83	-4.7	13,511	-0.03%
2019/12/24	0	0.00	6	28.73	28.74	-6	13,535	-0.04%
2019/12/23	26	28.72	19	28.73	28.72	7	13,547	0.05%
2019/12/20	2	28.77	2	28.81	28.80	0	13,527	0.00%
2019/12/19	1	28.69	11	28.75	28.69	-10	13,545	-0.07%
2019/12/18	2	28.77	53	28.77	28.77	-51	13,651	-0.37%
2019/12/17	0	0.00	19	28.68	28.71	-19	13,549	-0.14%
2019/12/16	11	28.58	3	28.50	28.57	8	13,469	0.06%
2019/12/13	1	28.34	11	28.34	28.37	-10	13,377	-0.07%
2019/12/12	2	28.31	12	28.31	28.31	-10	13,384	-0.07%
2019/12/11	2	28.21	0	0.00	28.21	2	13,328	0.02%
2019/12/10	2	28.14	0	0.00	28.14	2	13,446	0.01%
2019/12/09	13	28.21	23	28.22	28.21	-10	13,528	-0.07%
2019/12/06	106	28.17	18	28.17	28.13	88	13,516	0.65%	大買/
2019/12/05	35.1	28.04	11	28.02	28.03	24.1	13,450	0.18%
2019/12/04	1	27.88	1	27.88	27.88	0	13,511	0.00%
2019/12/03	5	27.67	12	27.95	27.92	-7	13,692	-0.05%
2019/12/02	60	27.61	0	0.00	27.65	60	13,797	0.43%
2019/11/29	45	27.78	3	27.84	27.75	42	13,635	0.31%
2019/11/28	2	28.01	4	28.01	28.03	-2	13,452	-0.01%
2019/11/27	20	28.06	11	28.04	28.04	9	13,666	0.07%
2019/11/26	1.3	28.07	11	28.06	28.06	-9.7	13,631	-0.07%
2019/11/25	9	28.00	33	28.02	27.99	-24	13,586	-0.18%
2019/11/22	0	0.00	4	27.99	28.01	-4	13,516	-0.03%
2019/11/21	10	27.91	3	27.87	28.00	7	13,703	0.05%
2019/11/20	18	28.11	21.1	28.09	28.09	-3.1	13,558	-0.02%
2019/11/19	11.2	28.09	13	28.09	28.14	-1.8	13,536	-0.01%
2019/11/18	4	28.05	14	28.02	28.05	-10	13,457	-0.07%
2019/11/15	4	27.88	5	27.84	27.88	-1	13,347	-0.01%
2019/11/14	14	27.81	1	27.81	27.83	13	13,300	0.10%
2019/11/13	2	27.74	0.3	27.84	27.79	1.7	13,284	0.01%
2019/11/12	12	27.71	14	27.68	27.74	-2	13,309	-0.02%
2019/11/11	104	27.53	1	27.55	27.50	103	13,273	0.78%	大買/鉅額交易
2019/11/08	14	27.82	2	27.89	27.88	12	12,640	0.09%
2019/11/07	44	27.79	1	27.85	27.80	43	12,608	0.34%
2019/11/06	16	27.91	3	27.99	27.93	13	12,524	0.10%
2019/11/05	13	27.96	21	27.98	28.03	-8	12,445	-0.06%
2019/11/04	89	27.81	6	27.82	27.84	83	12,571	0.66%
2019/11/01	14	27.52	70	27.50	27.63	-56	12,668	-0.44%
2019/10/31	15	27.64	3	27.58	27.58	12	12,802	0.09%
2019/10/30	27	27.62	0	0.00	27.65	27	12,593	0.21%
2019/10/29	31	27.67	15	27.61	27.62	16	12,476	0.13%
2019/10/28	24.2	27.68	3.2	27.65	27.70	21	12,149	0.17%
2019/10/25	86.6	27.72	0	0.00	27.60	86.6	11,944	0.72%
2019/10/24	35	27.62	0	0.00	27.65	35	11,625	0.30%
2019/10/23	87	27.48	22	27.55	27.54	65	11,355	0.57%
2019/10/22	27	29.03	8	29.00	29.03	19	9,885	0.19%
2019/10/21	53.8	28.94	23.2	28.95	28.95	30.6	9,478	0.32%
2019/10/18	21	28.80	11	28.81	28.82	10	8,991	0.11%
2019/10/17	8	28.59	0	0.00	28.70	8	8,831	0.09%
2019/10/16	8.8	28.53	0	0.00	28.51	8.8	8,735	0.10%
2019/10/15	22	28.48	2	28.56	28.45	20	8,666	0.23%
2019/10/14	17.2	28.54	0	0.00	28.52	17.2	8,593	0.20%
2019/10/09	28	28.33	2	28.32	28.28	26	8,581	0.30%
2019/10/08	20	28.46	1.3	28.48	28.44	18.7	8,493	0.22%
2019/10/07	33	28.45	3.2	28.46	28.42	29.8	8,511	0.35%
2019/10/04	2	28.16	0	0.00	28.14	2	7,917	0.03%
2019/10/03	1	28.00	1	28.10	28.12	0	7,926	0.00%
2019/10/02	5	28.12	0	0.00	28.17	5	7,930	0.06%
2019/10/01	12	28.15	1	28.22	28.18	11	8,004	0.14%
2019/09/27	11	27.88	2.7	27.92	27.88	8.3	7,986	0.10%
2019/09/26	8	28.23	2	28.15	28.15	6	7,928	0.08%
2019/09/25	0	0.00	2	28.20	28.20	-2	7,983	-0.03%
2019/09/24	4	28.31	0	0.00	28.33	4	8,100	0.05%
2019/09/23	0	0.00	5.8	28.12	28.12	-5.8	8,000	-0.07%
2019/09/20	2	27.99	0	0.00	27.98	2	7,850	0.03%
2019/09/19	1	27.99	0	0.00	27.97	1	7,861	0.01%
2019/09/18	4	28.04	2	28.04	28.05	2	7,862	0.03%
2019/09/17	0.4	28.01	7	27.95	28.00	-6.7	7,859	-0.08%
2019/09/16	3	27.95	1	27.97	27.94	2	7,809	0.03%
2019/09/12	2	27.95	7	27.97	27.92	-5	7,861	-0.06%
2019/09/11	1	27.84	0	0.00	27.81	1	7,833	0.01%
2019/09/10	4	27.74	11	27.74	27.74	-7	7,725	-0.09%
2019/09/09	2	27.76	5.6	27.84	27.77	-3.6	7,727	-0.05%
2019/09/06	0	0.00	18.8	27.85	27.83	-18.8	7,701	-0.24%
2019/09/05	0	0.00	25	27.72	27.71	-25	7,572	-0.33%
2019/09/04	0	0.00	11	27.53	27.54	-11	7,409	-0.15%
2019/09/03	0	0.00	3.7	27.43	27.40	-3.7	7,314	-0.05%
2019/09/02	0	0.00	12	27.42	27.44	-12	7,237	-0.17%
2019/08/30	0	0.00	7	27.32	27.25	-7	7,220	-0.10%
2019/08/29	2	26.99	2	26.99	27.00	0	7,036	0.00%
2019/08/28	1	26.99	2	26.96	26.97	-1	7,116	-0.01%
2019/08/26	4.1	26.83	0	0.00	26.88	4.1	7,350	0.06%
2019/08/23	0.2	27.06	0.7	27.06	27.02	-0.5	7,298	-0.01%
2019/08/22	1	27.02	12	27.11	27.02	-11	7,477	-0.15%
2019/08/21	0.2	27.09	46	27.04	27.05	-45.8	7,546	-0.61%
2019/08/20	2	27.07	0	0.00	27.07	2	7,787	0.03%
2019/08/19	1	27.00	1	27.01	27.03	0	8,017	0.00%
2019/08/16	0	0.00	4	26.89	26.95	-4	8,497	-0.05%
2019/08/15	12	26.76	2	26.69	26.82	10	8,632	0.12%
2019/08/14	3	26.96	3.4	26.96	26.93	-0.4	8,821	-0.01%
2019/08/13	4	26.73	1	26.78	26.76	3	9,037	0.03%
2019/08/12	16	26.88	0	0.00	26.90	16	9,379	0.17%
2019/08/08	1	26.52	0	0.00	26.56	1	9,580	0.01%
2019/08/07	52	26.52	0	0.00	26.43	52	9,640	0.54%
2019/08/06	5	26.22	4	26.40	26.52	1	9,836	0.01%
2019/08/05	8	26.66	10	26.69	26.60	-2	9,910	-0.02%
2019/08/02	7	26.85	0	0.00	26.85	7	9,881	0.07%
2019/08/01	0	0.00	5	27.10	27.10	-5	9,867	-0.05%
2019/07/31	1.1	27.20	6	27.18	27.20	-4.9	9,844	-0.05%
2019/07/29	0.2	27.40	0	0.00	27.37	0.2	9,985	0.00%
2019/07/26	1	27.40	2	27.41	27.40	-1	10,002	-0.01%
2019/07/25	0	0.00	9	27.36	27.47	-9	9,973	-0.09%
2019/07/24	0	0.00	1	27.32	27.28	-1	9,839	-0.01%
2019/07/23	10.3	27.24	5	27.25	27.24	5.3	9,743	0.05%
2019/07/22	0	0.00	8	27.12	27.11	-8	9,640	-0.08%
2019/07/19	1	27.10	19	27.14	27.06	-18	9,632	-0.19%
2019/07/18	5	27.10	25	27.09	27.06	-20	9,668	-0.21%
2019/07/17	0.2	27.20	2	27.18	27.14	-1.8	9,614	-0.02%
2019/07/16	10	27.31	10	27.25	27.26	0	9,616	0.00%
2019/07/15	0	0.00	4	27.21	27.21	-4	9,580	-0.04%
2019/07/12	2	27.17	7	27.19	27.16	-5	9,519	-0.05%
2019/07/11	3	27.16	8	27.12	27.11	-5	9,417	-0.05%
2019/07/10	0	0.00	1	26.95	26.95	-1	9,359	-0.01%
2019/07/09	0	0.00	2	26.87	26.87	-2	9,354	-0.02%
2019/07/08	2	26.97	0	0.00	26.96	2	9,386	0.02%
2019/07/05	8	27.02	4	26.97	26.99	4	9,410	0.04%
2019/07/04	4	26.88	1	26.93	26.93	3	9,405	0.03%
2019/07/03	3.2	26.83	0	0.00	26.78	3.2	9,587	0.03%
2019/07/02	21	26.94	20	26.94	26.96	1	9,637	0.01%
2019/07/01	0	0.00	41	26.93	26.95	-41	9,701	-0.42%
2019/06/28	5	26.59	60	26.58	26.59	-55	9,568	-0.57%
2019/06/27	1	26.60	38	26.61	26.61	-37	9,642	-0.38%
2019/06/26	48	26.40	11	26.43	26.43	37	9,628	0.38%
2019/06/25	29.1	26.55	3	26.49	26.47	26.1	9,602	0.27%
2019/06/24	2.1	26.56	1	26.51	26.60	1.1	9,553	0.01%
2019/06/21	16	26.54	10	26.61	26.52	6	9,504	0.06%
2019/06/20	4	26.55	6	26.59	26.61	-2	9,474	-0.02%
2019/06/19	32	26.33	54.2	26.40	26.47	-22.2	9,490	-0.23%
2019/06/18	0	0.00	1	26.08	26.06	-1	9,486	-0.01%
2019/06/17	2	26.07	1	26.03	26.05	1	9,491	0.01%
2019/06/14	60	26.01	5	26.01	25.99	55	9,618	0.57%
2019/06/13	2	25.99	1	26.00	26.01	1	9,632	0.01%
2019/06/12	2	26.07	2	26.01	26.10	0	9,561	0.00%
2019/06/11	6	26.04	5	25.99	26.04	1	9,520	0.01%
2019/06/10	11	25.97	17	25.87	25.99	-6	9,429	-0.06%
2019/06/06	23.2	25.70	0	0.00	25.69	23.2	9,425	0.25%
2019/06/05	10	25.89	17	25.96	25.81	-7	9,293	-0.08%
2019/06/04	19	25.81	17	25.80	25.76	2	9,308	0.02%
2019/06/03	25.2	25.78	2	25.66	25.84	23.2	9,261	0.25%
2019/05/31	4	25.73	4	25.78	25.94	0	9,166	0.00%
2019/05/30	9	25.49	0	0.00	25.58	9	9,109	0.10%
2019/05/29	5	25.36	0	0.00	25.39	5	9,105	0.05%
2019/05/28	9	25.47	0	0.00	25.50	9	9,002	0.10%
2019/05/27	7.2	25.41	0	0.00	25.45	7.2	9,012	0.08%
2019/05/24	8	25.47	0	0.00	25.44	8	8,978	0.09%
2019/05/23	23.1	25.48	3	25.51	25.44	20.1	8,938	0.22%
2019/05/22	0	0.00	1	25.80	25.79	-1	8,554	-0.01%
2019/05/21	40	25.70	0	0.00	25.76	40	8,558	0.47%
2019/05/20	13.7	25.67	0	0.00	25.70	13.7	8,317	0.16%
2019/05/17	15	25.74	20	26.02	25.70	-5	8,142	-0.06%
2019/05/16	29	26.01	0	0.00	25.92	29	7,872	0.37%
2019/05/15	20	26.21	1	26.19	26.18	19	7,697	0.25%
2019/05/14	21	25.86	0	0.00	26.07	21	7,656	0.27%
2019/05/13	19	26.22	2	26.18	26.09	17	7,409	0.23%
2019/05/10	7	26.62	14	26.58	26.55	-7	7,083	-0.10%
2019/05/09	16	26.81	3	26.80	26.74	13	6,862	0.19%
2019/05/07	0	0.00	5	27.08	27.26	-5	6,768	-0.07%
2019/05/06	18	27.10	0	0.00	27.08	18	6,968	0.26%
2019/05/03	2	27.54	5	27.46	27.56	-3	6,823	-0.04%
2019/05/02	0	0.00	23	27.41	27.40	-23	6,805	-0.34%
2019/04/30	1	27.23	0	0.00	27.35	1	6,847	0.01%
2019/04/29	2	27.28	2	27.35	27.35	0	6,855	0.00%
2019/04/26	2	27.52	1	27.50	27.52	1	6,893	0.01%
2019/04/25	5	27.58	3	27.62	27.65	2	6,895	0.03%
2019/04/24	1	27.53	7	27.55	27.57	-6	6,904	-0.09%
2019/04/23	1.1	27.30	1	27.41	27.36	0.1	6,843	0.00%
2019/04/22	4	27.41	0	0.00	27.41	4	6,833	0.06%
2019/04/19	11.1	27.41	4	27.40	27.35	7.1	6,797	0.10%
2019/04/18	1	27.30	8	27.49	27.14	-7	6,739	-0.10%
2019/04/17	2	27.44	3	27.47	27.44	-1	6,701	-0.01%
2019/04/16	0	0.00	19	27.13	27.25	-19	6,569	-0.29%
2019/04/15	2	26.92	0	0.00	26.99	2	6,395	0.03%
2019/04/12	0	0.00	6	26.77	26.76	-6	6,639	-0.09%
2019/04/11	12	26.92	6	27.00	26.89	6	6,849	0.09%
2019/04/10	1	26.92	0.2	26.99	26.97	0.8	6,895	0.01%
2019/04/09	1.1	26.97	11	27.02	27.02	-9.9	6,835	-0.14%
2019/04/08	7	26.94	5	26.90	26.93	2	6,633	0.03%
2019/04/03	0	0.00	2	26.75	26.73	-2	6,721	-0.03%
2019/04/02	1	26.59	0	0.00	26.58	1	6,770	0.01%
2019/04/01	2	26.58	2	26.59	26.51	0	6,747	0.00%
2019/03/29	2	26.39	0	0.00	26.40	2	6,645	0.03%
2019/03/28	4	26.23	0	0.00	26.24	4	6,603	0.06%
2019/03/27	0	0.00	11	26.28	26.28	-11	6,599	-0.17%
2019/03/26	0	0.00	1.1	26.29	26.25	-1.1	6,586	-0.02%
2019/03/25	2.1	26.17	0	0.00	26.10	2.1	6,812	0.03%
2019/03/21	0	0.00	37	26.35	26.37	-37	6,637	-0.56%
2019/03/20	0	0.00	4	26.19	26.20	-4	6,477	-0.06%
2019/03/19	0	0.00	3	26.22	26.22	-3	6,474	-0.05%
2019/03/18	1	26.02	27	26.10	26.13	-26	6,282	-0.41%
2019/03/15	3	25.92	3	25.94	25.91	0	6,315	0.00%
2019/03/14	3	25.94	18	25.97	25.91	-15	6,297	-0.24%
2019/03/13	0	0.00	3	26.00	25.98	-3	6,393	-0.05%
2019/03/12	1	26.01	3.6	26.05	26.01	-2.6	6,406	-0.04%
2019/03/11	0.2	25.93	31	25.85	25.89	-30.8	6,398	-0.48%
2019/03/08	22	25.76	17	25.70	25.84	5	6,486	0.08%
2019/03/07	1	26.00	16	26.02	25.98	-15	6,446	-0.23%
2019/03/06	12	26.08	1	26.09	26.08	11	6,448	0.17%
2019/03/05	3	26.04	12	26.01	26.00	-9	6,424	-0.14%
2019/03/04	25	26.00	21.4	26.05	26.12	3.6	6,359	0.06%
2019/02/27	10	26.01	28	25.98	25.96	-18	6,190	-0.29%
2019/02/26	8	26.26	17	26.23	26.18	-9	6,134	-0.15%
2019/02/25	2.2	26.07	30	26.10	26.13	-27.8	6,036	-0.46%
2019/02/22	4	25.92	2	25.86	25.90	2	5,846	0.03%
2019/02/21	2	25.83	1	25.87	25.84	1	5,647	0.02%
2019/02/20	0	0.00	4	25.72	25.74	-4	5,522	-0.07%
2019/02/19	5	25.53	8	25.55	25.52	-3	5,357	-0.06%
2019/02/18	5	25.52	1	25.56	25.52	4	5,339	0.07%
2019/02/15	11	25.41	4	25.43	25.39	7	5,279	0.13%
2019/02/14	2	25.43	5	25.43	25.43	-3	5,240	-0.06%
2019/02/13	0	0.00	20	25.34	25.42	-20	5,182	-0.39%
2019/02/12	3.1	25.20	19.4	25.16	25.26	-16.3	5,100	-0.32%
2019/02/11	27	24.96	1	24.98	24.99	26	4,965	0.52%
2019/01/30	2	25.00	3	24.96	24.92	-1	4,909	-0.02%
2019/01/29	5	24.86	4	24.86	24.89	1	4,913	0.02%
2019/01/28	0	0.00	22.8	25.03	25.01	-22.8	4,903	-0.47%
2019/01/25	23	24.89	23	24.80	24.90	0	4,787	0.00%
2019/01/24	1	24.60	71	24.55	24.55	-70	4,632	-1.51%
2019/01/22	0	0.00	10	24.49	24.50	-10	4,706	-0.21%
2019/01/21	3	24.51	6	24.53	24.51	-3	4,849	-0.06%
2019/01/18	0	0.00	2	24.43	24.39	-2	5,011	-0.04%
2019/01/17	4	24.26	0	0.00	24.26	4	5,280	0.08%
2019/01/16	0	0.00	2	24.24	24.25	-2	5,438	-0.04%
2019/01/15	2	24.10	11	24.09	24.13	-9	6,020	-0.15%
2019/01/14	9	24.00	1	24.00	23.99	8	6,153	0.13%
2019/01/11	3	24.04	0	0.00	24.04	3	6,239	0.05%
2019/01/10	4	24.01	0	0.00	24.01	4	6,289	0.06%
2019/01/09	2.1	23.97	6	24.03	24.05	-3.9	6,401	-0.06%
2019/01/08	10	23.79	11.3	23.77	23.79	-1.3	6,461	-0.02%
2019/01/07	4	23.65	0	0.00	23.73	4	6,725	0.06%
2019/01/04	21	23.30	1	23.26	23.40	20	7,051	0.28%
2019/01/03	21	23.65	0	0.00	23.59	21	7,909	0.27%
2019/01/02	13.3	23.86	0	0.00	23.83	13.3	8,005	0.17%
2018/12/28	7	23.92	10	23.93	23.94	-3	8,282	-0.04%
2018/12/27	3	23.92	10	23.93	23.91	-7	8,621	-0.08%
2018/12/26	13	23.85	0	0.00	23.72	13	8,759	0.15%
2018/12/25	34	23.90	3.1	23.97	23.97	30.9	8,686	0.36%
2018/12/24	1	24.10	1	24.18	24.18	0	8,487	0.00%
2018/12/22	1	24.16	0	0.00	24.17	1	8,472	0.01%
2018/12/21	1	24.13	0	0.00	24.14	1	8,473	0.01%
2018/12/20	2	24.10	0	0.00	24.13	2	8,454	0.02%
2018/12/18	33.6	24.04	3	24.02	24.03	30.6	8,463	0.36%
2018/12/17	7	24.27	2	24.33	24.31	5	8,215	0.06%
2018/12/14	4	24.27	2	24.30	24.31	2	8,178	0.02%
2018/12/13	2	24.36	0	0.00	24.39	2	8,152	0.02%
2018/12/12	0	0.00	10	24.32	24.32	-10	8,220	-0.12%
2018/12/11	3.1	24.16	0	0.00	24.18	3.1	8,275	0.04%
2018/12/10	3	24.10	0	0.00	24.07	3	8,351	0.04%
2018/12/07	6	24.24	0	0.00	24.28	6	8,234	0.07%
2018/12/06	17	24.14	0	0.00	24.19	17	8,290	0.21%
2018/12/05	3	24.61	4	24.61	24.60	-1	8,209	-0.01%
2018/12/04	4	24.85	1.2	24.83	24.82	2.8	8,447	0.03%
2018/12/03	1	24.69	9	24.80	24.89	-8	8,500	-0.09%
2018/11/30	2	24.46	32	24.49	24.46	-30	8,381	-0.36%
2018/11/29	2	24.44	20	24.39	24.38	-18	8,342	-0.22%
2018/11/28	2	24.15	0	0.00	24.27	2	8,290	0.02%
2018/11/26	6	24.09	5	24.05	24.11	1	8,272	0.01%
2018/11/23	1	23.92	4	23.92	23.94	-3	8,256	-0.04%
2018/11/22	3	24.07	0	0.00	23.98	3	8,224	0.04%
2018/11/21	3	24.03	1	23.91	24.14	2	8,179	0.02%
2018/11/20	2	24.15	0	0.00	24.17	2	8,126	0.02%
2018/11/19	2	24.35	7	24.39	24.40	-5	8,079	-0.06%
2018/11/15	0	0.00	1	24.08	24.22	-1	8,043	-0.01%
2018/11/14	3	24.12	0	0.00	24.15	3	8,020	0.04%
2018/11/13	3	23.91	0	0.00	24.12	3	8,005	0.04%
2018/11/12	2	24.22	1	24.20	24.18	1	7,914	0.01%
2018/11/09	2	24.17	0	0.00	24.21	2	7,901	0.03%
2018/11/08	9	24.37	4	24.36	24.37	5	7,862	0.06%
2018/11/07	4.1	24.18	2	24.19	24.21	2.1	7,823	0.03%
2018/11/06	1	24.02	6	24.02	24.08	-5	7,809	-0.06%
2018/11/02	5	24.12	2	24.15	24.18	3	7,715	0.04%
2018/11/01	33	24.03	0	0.00	24.08	33	7,680	0.43%
2018/10/31	13	23.70	0	0.00	23.78	13	7,620	0.17%
2018/10/30	5	23.33	0	0.00	23.42	5	7,572	0.07%
2018/10/29	18	23.40	0	0.00	23.34	18	7,528	0.24%
2018/10/26	6	23.51	0	0.00	23.43	6	7,385	0.08%
2018/10/25	22	23.63	1	23.55	23.59	21	7,185	0.29%
2018/10/24	9	24.00	1	24.03	24.12	8	6,901	0.12%
2018/10/23	34.9	24.20	0	0.00	24.13	34.9	6,812	0.51%
2018/10/22	28.7	25.75	5	25.57	25.81	23.7	6,360	0.37%
2018/10/19	11.3	25.41	15	25.55	25.55	-3.7	6,251	-0.06%
2018/10/18	23	25.47	3	25.48	25.54	20	6,234	0.32%
2018/10/17	57	25.61	5	25.55	25.51	52	6,223	0.84%
2018/10/16	44	25.28	1	25.35	25.39	43	6,122	0.70%
2018/10/15	39	25.16	3	25.16	25.18	36	5,996	0.60%
2018/10/12	82.1	24.92	16	24.99	25.26	66.1	5,746	1.15%
2018/10/11	60	24.91	0	0.00	24.91	60	5,427	1.11%
2018/10/09	9	26.37	0	0.00	26.34	9	4,295	0.21%
2018/10/08	49	26.43	0	0.00	26.70	49	3,944	1.24%
2018/10/05	30	26.34	0	0.00	26.43	30	3,543	0.85%
2018/10/04	10	26.73	0	0.00	26.78	10	3,174	0.31%
2018/10/03	2	26.88	0	0.00	26.97	2	3,010	0.07%
2018/10/02	2	27.19	5	27.32	27.20	-3	2,889	-0.10%
2018/09/27	2	27.38	0	0.00	27.33	2	3,070	0.07%
2018/09/25	0	0.00	3	27.50	27.49	-3	3,115	-0.10%
2018/09/21	0	0.00	1	27.40	27.41	-1	3,108	-0.03%
2018/09/20	0	0.00	0.1	27.45	27.40	-0.1	3,130	0.00%
2018/09/19	0	0.00	1.9	27.42	27.41	-1.9	3,246	-0.06%
2018/09/17	0	0.00	8	27.43	27.46	-8	3,338	-0.24%
2018/09/13	0.1	27.00	0	0.00	26.92	0.1	3,354	0.00%
2018/09/12	1	26.70	0	0.00	26.74	1	3,327	0.03%
2018/09/11	42	26.72	20	26.72	26.78	22	3,265	0.67%
2018/09/07	1	27.15	0	0.00	27.19	1	3,011	0.03%
2018/09/05	0	0.00	2	27.61	27.53	-2	2,877	-0.07%
2018/09/03	0	0.00	0.8	27.75	27.63	-0.8	2,927	-0.03%
2018/08/28	4	27.54	1	27.53	27.56	3	3,165	0.09%
2018/08/21	5	27.18	1	27.23	27.23	4	3,464	0.12%
2018/08/16	0	0.00	1.8	27.10	27.09	-1.8	3,491	-0.05%
2018/08/15	0.1	27.15	0	0.00	27.10	0.1	3,502	0.00%
2018/08/13	1	27.49	0	0.00	27.18	1	3,566	0.03%
2018/08/10	0	0.00	1	27.50	27.53	-1	3,620	-0.03%
2018/08/09	1.1	27.53	0	0.00	27.50	1.1	3,723	0.03%
2018/08/07	0	0.00	3	27.41	27.45	-3	3,745	-0.08%
2018/08/03	0.1	27.15	2	27.15	27.18	-1.9	3,769	-0.05%
2018/08/02	0	0.00	1	27.04	27.00	-1	3,725	-0.03%
2018/08/01	0	0.00	1	27.25	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	8	27.06	27.19	-8	3,629	-0.22%
2018/07/27	0	0.00	1	26.83	26.89	-1	3,450	-0.03%
2018/07/26	0	0.00	4	26.50	26.59	-4	3,256	-0.12%
2018/07/25	0	0.00	17	26.47	26.47	-17	3,187	-0.53%
2018/07/24	0	0.00	4.3	26.41	26.42	-4.3	3,117	-0.14%
2018/07/19	10	26.15	0	0.00	26.13	10	3,242	0.31%
2018/07/18	0	0.00	0.4	26.22	26.21	-0.4	3,264	-0.01%
2018/07/12	0	0.00	8	25.60	25.61	-8	3,133	-0.26%
2018/07/11	9	25.51	0	0.00	25.51	9	3,160	0.28%
2018/07/09	1	25.60	0	0.00	25.60	1	3,152	0.03%
2018/07/06	1	25.28	0	0.00	25.30	1	3,128	0.03%
2018/07/05	5	25.43	0	0.00	25.31	5	3,045	0.16%
2018/07/03	2	25.55	1	25.66	25.50	1	2,932	0.03%
2018/06/29	1	25.50	0	0.00	25.66	1	2,877	0.03%
2018/06/28	3	25.54	0	0.00	25.40	3	2,842	0.11%
2018/06/27	1	25.64	0	0.00	25.64	1	2,725	0.04%
2018/06/26	9	25.70	0	0.00	25.65	9	2,696	0.33%
2018/06/25	4.1	25.83	0	0.00	25.78	4.1	2,557	0.16%
2018/06/22	2	26.08	0	0.00	26.00	2	2,434	0.08%
2018/06/21	2	26.08	0	0.00	26.12	2	2,379	0.08%
2018/06/20	2	26.19	0	0.00	26.10	2	2,418	0.08%
2018/06/15	0	0.00	1	26.27	26.32	-1	2,356	-0.04%
2018/06/12	0	0.00	1	26.61	26.60	-1	2,343	-0.04%
2018/06/11	0	0.00	1	26.65	26.69	-1	2,363	-0.04%
2018/06/04	1	26.59	0	0.00	26.62	1	2,096	0.05%
2018/06/01	1	26.41	0	0.00	26.40	1	2,066	0.05%
2018/05/31	0	0.00	1	26.20	26.19	-1	2,049	-0.05%
2018/05/24	0	0.00	4	26.35	26.41	-4	1,850	-0.22%
2018/05/23	3	26.35	0	0.00	26.40	3	1,853	0.16%
2018/05/21	0	0.00	5.3	26.28	26.35	-5.3	1,807	-0.29%
2018/05/18	0	0.00	2.2	26.20	26.20	-2.2	1,804	-0.12%
2018/05/16	0	0.00	2	25.93	25.93	-2	1,694	-0.12%
2018/05/15	1	25.85	0	0.00	25.78	1	1,691	0.06%
2018/05/11	9	25.54	18	25.56	25.60	-9	1,887	-0.48%
2018/05/09	1	25.38	0	0.00	25.40	1	1,886	0.05%
2018/05/02	4	25.40	0	0.00	25.34	4	2,167	0.18%
2018/04/30	2	25.18	0	0.00	25.40	2	2,301	0.09%
2018/04/27	3	25.15	0	0.00	25.15	3	2,318	0.13%
2018/04/26	6	25.28	0	0.00	25.23	6	2,349	0.26%
2018/04/23	1.1	25.67	0	0.00	25.69	1.1	2,345	0.05%
2018/04/19	2	25.78	0	0.00	25.86	2	2,459	0.08%
2018/04/16	2	25.85	2.2	26.04	25.98	-0.2	2,506	-0.01%
2018/04/13	1	25.96	0	0.00	25.99	1	2,532	0.04%
2018/04/09	0	0.00	2.2	25.88	25.95	-2.2	2,688	-0.08%
2018/04/03	0	0.00	0.7	26.00	25.92	-0.7	2,706	-0.02%
2018/03/28	2	25.98	0	0.00	25.93	2	2,740	0.07%
2018/03/27	1	26.12	0	0.00	26.08	1	2,735	0.04%
2018/03/23	1	25.81	2	25.82	25.82	-1	2,712	-0.04%
2018/03/22	1	26.27	0	0.00	26.14	1	2,676	0.04%
2018/03/21	0	0.00	1	26.14	26.17	-1	2,665	-0.04%
2018/03/19	1	26.20	0	0.00	26.19	1	2,668	0.04%
2018/03/15	0	0.00	3	26.12	26.11	-3	2,658	-0.11%
2018/03/14	1	26.12	0	0.00	26.08	1	2,648	0.04%
2018/03/13	0	0.00	3	26.17	26.17	-3	2,682	-0.11%
2018/03/07	2	25.72	0	0.00	25.70	2	3,051	0.07%
2018/03/06	2	25.74	0	0.00	25.76	2	3,072	0.07%
2018/03/01	0	0.00	10	25.80	25.91	-10	3,134	-0.32%
2018/02/26	0	0.00	2	25.91	25.98	-2	3,133	-0.06%
2018/02/23	1.1	25.80	0	0.00	25.80	1.1	3,089	0.03%
2018/02/21	1	25.71	1	25.42	25.72	0	3,099	0.00%
2018/02/12	7	25.18	0	0.00	25.15	7	3,108	0.23%
2018/02/09	14	25.00	0	0.00	25.50	14	3,102	0.45%
2018/02/08	1	25.43	0	0.00	25.50	1	3,072	0.03%
2018/02/06	5	24.80	8	25.37	24.99	-3	3,135	-0.10%
2018/02/02	0	0.00	1	26.35	26.34	-1	3,104	-0.03%
2018/02/01	0	26.43	0	0.00	26.42	0	3,119	0.00%
2018/01/31	8.4	26.38	0	0.00	26.45	8.4	3,123	0.27%
2018/01/30	0	0.00	1	26.51	26.41	-1	3,101	-0.03%
2018/01/29	0	0.00	7	26.60	26.80	-7	3,093	-0.23%
2018/01/26	0	0.00	17	26.34	26.54	-17	2,996	-0.57%
2018/01/25	0	0.00	27	26.51	26.45	-27	2,973	-0.91%
2018/01/24	0	0.00	8	26.30	26.32	-8	2,899	-0.28%
2018/01/22	17	26.18	6	26.20	26.25	11	2,888	0.38%
2018/01/18	0	0.00	3	26.11	26.02	-3	2,819	-0.11%
2018/01/15	0	0.00	0	25.70	25.65	0	2,651	0.00%
2018/01/11	1	25.37	0	0.00	25.41	1	2,600	0.04%
2018/01/10	0	0.00	2	25.37	25.37	-2	2,578	-0.08%
2018/01/09	0	0.00	1	25.52	25.50	-1	2,572	-0.04%
2018/01/04	0	0.00	0.4	25.42	25.41	-0.4	2,536	-0.02%
2018/01/03	0	0.00	3	25.30	25.31	-3	2,543	-0.12%