元大高股息 (0056)-永豐金-松山券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.69
漲跌
▲0.18
漲幅
+0.48%
成交量
11,792張
產業
上市
3354人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大高股息 (0056)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	10.5	37.78	4	37.74	37.69	6.5	30,421	0.02%
2024/04/25	59.1	37.50	0	0.00	37.51	59.1	30,629	0.19%
2024/04/24	3.9	37.64	3.1	37.74	37.85	0.8	31,019	0.00%
2024/04/23	6.5	37.13	0	0.00	37.12	6.5	32,830	0.02%
2024/04/22	25.4	37.02	18.2	36.97	36.92	7.2	34,650	0.02%
2024/04/19	207.5	37.32	62	37.45	37.27	145.5	34,860	0.42%	大買/鉅額交易
2024/04/18	31.6	38.19	29.9	38.16	38.18	1.7	33,506	0.01%
2024/04/17	76.4	38.85	1.3	38.82	38.94	75.1	32,984	0.23%
2024/04/16	195.8	38.63	5.7	38.73	38.49	190.1	32,116	0.59%	大買/鉅額交易
2024/04/15	62.7	39.63	12	39.68	39.62	50.7	30,685	0.17%
2024/04/12	17.1	39.97	18.6	40.04	39.98	-1.5	30,281	0.00%
2024/04/11	24	39.90	1	39.95	40.09	23	30,433	0.08%
2024/04/10	7.6	40.22	1	40.29	40.20	6.6	30,557	0.02%
2024/04/09	67.2	39.98	5.5	40.00	39.99	61.7	31,635	0.20%
2024/04/08	1.3	39.86	1	39.93	39.92	0.3	31,929	0.00%
2024/04/03	49.3	39.83	0.6	39.79	39.75	48.7	31,830	0.15%
2024/04/02	15.1	39.84	6	39.79	39.88	9.1	31,934	0.03%
2024/04/01	17.1	39.66	2	39.89	39.59	15.1	32,441	0.05%
2024/03/29	3.7	39.66	2.6	39.78	39.86	1.1	32,753	0.00%
2024/03/28	1	39.53	0	0.00	39.74	1	32,919	0.00%
2024/03/27	43.3	39.31	75	39.26	39.55	-31.7	33,013	-0.10%
2024/03/26	14.8	39.12	6	39.18	39.24	8.8	33,076	0.03%
2024/03/25	5.3	39.73	12	39.68	39.62	-6.7	33,059	-0.02%
2024/03/22	69.7	39.83	14	39.79	39.80	55.7	33,201	0.17%
2024/03/21	5	39.83	14.9	39.78	39.93	-9.9	33,133	-0.03%
2024/03/20	6.5	39.72	25.9	39.87	39.63	-19.4	33,302	-0.06%
2024/03/19	1.5	39.66	50	39.59	39.70	-48.5	33,682	-0.14%
2024/03/18	28	39.06	11.1	39.14	39.36	16.9	34,225	0.05%
2024/03/15	3.1	38.84	16.9	38.74	39.02	-13.8	34,152	-0.04%
2024/03/14	16.3	38.83	25.3	38.84	38.72	-9	33,922	-0.03%
2024/03/13	16.9	39.07	30.1	39.08	39.08	-13.3	33,830	-0.04%
2024/03/12	0.5	38.93	23.2	38.93	38.99	-22.7	33,698	-0.07%
2024/03/11	3.1	38.48	21	38.49	38.43	-18	33,783	-0.05%
2024/03/08	67.7	38.74	8.1	38.60	38.45	59.7	33,669	0.18%
2024/03/07	2.8	38.58	4.2	38.61	38.68	-1.4	33,152	0.00%
2024/03/06	4.3	38.38	36.7	38.29	38.53	-32.4	32,892	-0.10%
2024/03/05	15.2	38.05	16.3	38.10	38.16	-1.1	32,576	0.00%
2024/03/04	16.3	38.02	27.8	38.05	38.00	-11.5	32,498	-0.04%
2024/03/01	10.7	37.75	66.9	37.73	37.74	-56.2	32,039	-0.18%
2024/02/29	13.1	37.53	4.5	37.54	37.70	8.6	32,168	0.03%
2024/02/27	6.3	37.57	11	37.74	37.51	-4.7	32,028	-0.01%
2024/02/26	28.3	37.61	26.1	37.64	37.68	2.2	31,870	0.01%
2024/02/23	78.3	37.83	10	37.76	37.59	68.3	31,783	0.21%
2024/02/22	13.1	37.51	33.4	37.57	37.65	-20.3	32,100	-0.06%
2024/02/21	30.9	37.29	5	37.30	37.29	25.9	31,762	0.08%
2024/02/20	11.6	37.35	45.4	37.39	37.39	-33.8	31,741	-0.11%
2024/02/19	12.6	37.06	23.2	37.09	37.14	-10.7	31,436	-0.03%
2024/02/16	12.3	36.99	36.3	37.14	37.07	-24	31,677	-0.08%
2024/02/15	25.2	36.90	63.6	36.77	36.86	-38.4	31,353	-0.12%
2024/02/05	10.7	36.40	15.7	36.43	36.45	-5	30,608	-0.02%
2024/02/02	124.5	36.50	11.2	36.46	36.45	113.3	30,525	0.37%	大買/鉅額交易
2024/02/01	35.3	36.27	27	36.26	36.30	8.3	30,337	0.03%
2024/01/31	15.1	36.18	3	36.17	36.20	12.1	30,544	0.04%
2024/01/30	0.8	36.33	10	36.36	36.36	-9.2	30,496	-0.03%
2024/01/29	1	36.24	32	36.25	36.28	-31	30,526	-0.10%
2024/01/26	28.7	36.10	23	36.15	36.07	5.7	30,394	0.02%
2024/01/25	1.2	36.32	5.2	36.33	36.29	-4	30,391	-0.01%
2024/01/24	45.1	36.32	15	36.28	36.23	30.1	30,277	0.10%
2024/01/23	12.2	36.17	13.1	36.19	36.20	-0.9	30,812	0.00%
2024/01/22	2.7	36.07	33.2	36.06	36.14	-30.5	30,686	-0.10%
2024/01/19	4	35.39	3.9	35.52	35.65	0.1	30,473	0.00%
2024/01/18	130.7	35.12	1	35.08	35.12	129.7	31,058	0.42%	大買/鉅額交易
2024/01/17	264.6	35.36	4	35.36	35.19	260.6	30,727	0.85%	大買/鉅額交易
2024/01/16	130.6	36.24	6	36.24	36.37	124.6	29,046	0.43%	大買/鉅額交易
2024/01/15	100.7	36.45	26	36.46	36.42	74.7	27,642	0.27%
2024/01/12	37.4	36.31	4	36.32	36.33	33.4	27,656	0.12%
2024/01/11	148.1	36.32	2.3	36.30	36.39	145.8	28,953	0.50%	大買/鉅額交易
2024/01/10	24.2	36.26	7.9	36.28	36.24	16.3	31,275	0.05%
2024/01/09	22	36.51	0.5	36.52	36.49	21.5	32,297	0.07%
2024/01/08	31.5	36.64	14.7	36.65	36.57	16.8	32,979	0.05%
2024/01/05	18	36.57	0.7	36.60	36.55	17.3	33,330	0.05%
2024/01/04	30.7	36.64	3	36.66	36.59	27.7	33,253	0.08%
2024/01/03	115.2	36.72	20.3	36.81	36.68	94.9	33,531	0.28%	大買/
2024/01/02	11.4	37.13	24.5	37.37	37.17	-13.1	32,601	-0.04%
2023/12/29	1.1	37.41	31.1	37.36	37.40	-30	32,410	-0.09%
2023/12/28	11.6	37.41	101	37.48	37.33	-89.5	32,806	-0.27%	大賣/
2023/12/27	77.4	37.37	80.9	37.33	37.42	-3.5	33,456	-0.01%
2023/12/26	0.3	36.84	10.6	36.94	37.00	-10.4	33,230	-0.03%
2023/12/25	15.4	36.62	138.4	36.60	36.65	-123	32,781	-0.38%	大賣/鉅額交易
2023/12/22	2.7	36.34	1.2	36.35	36.37	1.5	32,487	0.00%
2023/12/21	17.3	36.23	0.5	36.32	36.33	16.8	32,461	0.05%
2023/12/20	0.2	36.35	29.2	36.43	36.57	-29	32,376	-0.09%
2023/12/19	32.2	36.14	11	36.10	36.10	21.1	32,120	0.07%
2023/12/18	9.6	36.31	3.6	36.34	36.38	6	32,281	0.02%
2023/12/15	6.6	36.41	89.5	36.48	36.36	-82.9	32,159	-0.26%
2023/12/14	77.5	36.44	22.4	36.49	36.55	55.1	31,933	0.17%
2023/12/13	1.5	35.97	57.6	35.97	36.06	-56.1	31,472	-0.18%
2023/12/12	7.4	35.60	23.5	35.66	35.58	-16.1	30,915	-0.05%
2023/12/11	9.5	35.48	50.4	35.49	35.47	-40.9	30,849	-0.13%
2023/12/08	17.3	35.47	25	35.44	35.42	-7.8	30,809	-0.03%
2023/12/07	11	35.22	1	35.39	35.25	10	30,780	0.03%
2023/12/06	1	35.27	42	35.30	35.31	-41	31,299	-0.13%
2023/12/05	14.3	34.98	1.7	35.04	35.05	12.5	31,001	0.04%
2023/12/04	3	35.20	1.2	35.19	35.19	1.8	30,868	0.01%
2023/12/01	0.3	35.14	11	35.10	35.13	-10.7	30,932	-0.03%
2023/11/30	8	35.01	2	35.05	35.08	6	30,907	0.02%
2023/11/29	1.3	35.08	11	35.09	35.09	-9.7	30,961	-0.03%
2023/11/28	0.4	34.88	19	34.91	34.90	-18.6	30,789	-0.06%
2023/11/27	19.4	34.83	28.4	34.89	34.75	-8.9	30,758	-0.03%
2023/11/24	9.1	34.97	0	0.00	34.94	9.1	30,597	0.03%
2023/11/23	53.5	34.96	8.5	35.00	34.97	45	30,643	0.15%
2023/11/22	19.2	35.05	0	0.00	35.05	19.2	30,857	0.06%
2023/11/21	3.7	35.24	28.4	35.23	35.30	-24.8	31,044	-0.08%
2023/11/20	93.1	34.78	1	34.86	34.90	92.1	31,152	0.30%
2023/11/17	2	34.83	10.4	34.88	34.82	-8.4	31,201	-0.03%
2023/11/16	33.5	34.76	5.7	34.79	34.77	27.8	31,282	0.09%
2023/11/15	1.6	34.91	49	34.96	34.83	-47.4	31,235	-0.15%
2023/11/14	15.3	34.67	4.6	34.67	34.68	10.7	31,232	0.03%
2023/11/13	8.2	34.58	12	34.58	34.54	-3.8	31,300	-0.01%
2023/11/10	9.8	34.37	4	34.38	34.43	5.8	31,543	0.02%
2023/11/09	13.3	34.47	6	34.57	34.55	7.3	31,693	0.02%
2023/11/08	3	34.46	56	34.53	34.54	-53	32,047	-0.17%
2023/11/07	6	34.12	13	34.19	34.23	-7	32,009	-0.02%
2023/11/06	5.8	34.12	54.8	34.19	34.24	-48.9	32,783	-0.15%
2023/11/03	17.7	33.70	0.2	33.72	33.69	17.5	32,772	0.05%
2023/11/02	0.3	33.48	0	0.00	33.52	0.3	33,164	0.00%
2023/11/01	18.5	32.79	10	32.81	32.89	8.5	33,528	0.03%
2023/10/31	43.9	32.84	13	32.71	32.69	30.9	34,305	0.09%
2023/10/30	50.2	33.17	3.6	33.18	33.23	46.6	35,099	0.13%
2023/10/27	51	33.20	8.1	33.17	33.13	42.9	35,971	0.12%
2023/10/26	89.9	33.00	15.1	33.09	33.10	74.9	37,274	0.20%
2023/10/25	22.4	33.61	5	33.62	33.62	17.4	37,595	0.05%
2023/10/24	13	33.20	0	0.00	33.47	13	38,032	0.03%
2023/10/23	70.8	33.13	6	33.08	33.08	64.8	38,620	0.17%
2023/10/20	36.2	33.17	1	33.20	33.40	35.2	39,802	0.09%
2023/10/19	240.9	33.54	9.2	33.53	33.65	231.7	41,284	0.56%	大買/鉅額交易
2023/10/18	334.2	34.83	10	35.11	34.90	324.2	40,573	0.80%	大買/鉅額交易
2023/10/17	107.8	35.49	2.9	35.40	35.27	104.9	38,508	0.27%	大買/鉅額交易
2023/10/16	49.4	35.49	5	35.50	35.52	44.4	38,342	0.12%
2023/10/13	40.7	35.68	0	0.00	35.72	40.7	38,793	0.10%
2023/10/12	7	35.90	9.7	35.90	35.98	-2.7	39,925	-0.01%
2023/10/11	21.3	35.91	3.1	35.96	35.78	18.1	41,376	0.04%
2023/10/06	4.3	35.76	14	35.78	35.79	-9.7	42,535	-0.02%
2023/10/05	4	35.59	0.6	35.63	35.69	3.4	43,168	0.01%
2023/10/04	54.7	35.18	15	35.21	35.39	39.7	43,474	0.09%
2023/10/03	61.3	35.74	17.1	35.88	35.60	44.2	43,353	0.10%
2023/10/02	4.5	35.66	9	35.74	35.74	-4.5	43,325	-0.01%
2023/09/28	0.2	35.19	30	35.12	35.06	-29.8	43,861	-0.07%
2023/09/27	2.5	34.77	4.5	34.80	34.87	-2	44,651	0.00%
2023/09/26	28.3	34.91	3.5	34.82	34.76	24.8	45,761	0.05%
2023/09/25	4	35.02	8	35.05	35.08	-4	46,125	-0.01%
2023/09/22	9.2	34.68	9	34.65	34.89	0.2	46,174	0.00%
2023/09/21	84.3	34.55	1.1	34.59	34.70	83.3	46,266	0.18%
2023/09/20	24.8	35.13	4	35.07	35.05	20.8	45,945	0.05%
2023/09/19	10.4	35.26	1	35.25	35.14	9.4	46,493	0.02%
2023/09/18	21.7	35.30	1	35.33	35.31	20.7	46,664	0.04%
2023/09/15	16.5	35.55	18	35.57	35.58	-1.5	46,803	0.00%
2023/09/14	4.2	35.28	9	35.28	35.31	-4.8	46,953	-0.01%
2023/09/13	9.3	34.84	0	0.00	34.86	9.3	47,064	0.02%
2023/09/12	8	34.73	11	34.78	34.80	-3	47,518	-0.01%
2023/09/11	41.9	34.76	9.8	34.89	34.79	32.2	48,056	0.07%
2023/09/08	14.2	35.41	6	35.39	35.42	8.2	47,956	0.02%
2023/09/07	4.5	35.48	8	35.46	35.45	-3.5	48,886	-0.01%
2023/09/06	1.1	35.58	24	35.63	35.60	-22.9	49,568	-0.05%
2023/09/05	5.1	35.30	3.2	35.41	35.43	1.9	49,852	0.00%
2023/09/04	3.1	35.14	12.2	35.17	35.27	-9.1	50,141	-0.02%
2023/09/01	16.7	35.24	0	0.00	35.12	16.7	50,299	0.03%
2023/08/31	10.1	35.23	0	0.00	35.31	10.1	50,522	0.02%
2023/08/30	0.1	35.45	7	35.51	35.35	-6.9	50,824	-0.01%
2023/08/29	6.5	35.07	8.9	35.15	35.16	-2.3	51,337	0.00%
2023/08/28	7	35.06	9.5	35.09	35.06	-2.5	51,398	0.00%
2023/08/25	22.2	35.29	1	35.39	35.14	21.2	51,319	0.04%
2023/08/24	1.2	35.80	17.5	36.06	35.76	-16.2	51,396	-0.03%
2023/08/23	3.5	35.11	16.2	35.35	35.43	-12.6	51,458	-0.02%
2023/08/22	0.2	35.14	13	35.18	35.11	-12.8	52,007	-0.02%
2023/08/21	4.1	34.91	3	34.88	34.85	1.1	52,135	0.00%
2023/08/18	26	34.90	1.5	34.81	34.84	24.6	52,121	0.05%
2023/08/17	5.3	34.86	88	35.19	35.33	-82.7	51,806	-0.16%
2023/08/16	3.1	34.81	16.2	34.98	35.14	-13	51,736	-0.03%
2023/08/15	29	34.85	10	34.89	34.85	19	51,873	0.04%
2023/08/14	117.1	34.23	46.2	34.22	34.28	71	52,221	0.14%	大買/
2023/08/11	15.7	34.63	47.6	34.61	34.56	-31.9	52,016	-0.06%
2023/08/10	52.4	34.57	23.2	34.51	34.43	29.2	52,010	0.06%
2023/08/09	16.1	35.39	26.5	35.70	35.35	-10.4	51,239	-0.02%
2023/08/08	5.9	35.71	13	35.76	35.59	-7.1	50,991	-0.01%
2023/08/07	3.3	35.63	21.4	35.30	35.70	-18.1	50,577	-0.04%
2023/08/04	97.7	34.59	28.7	34.67	34.74	68.9	50,055	0.14%
2023/08/02	190	34.59	277.7	34.87	34.51	-87.7	49,160	-0.18%	大買/大賣/
2023/08/01	27.4	35.67	103	35.76	35.73	-75.6	47,781	-0.16%	大賣/
2023/07/31	67.7	36.48	70	36.68	35.74	-2.3	46,827	0.00%
2023/07/28	10	36.30	62.4	36.42	36.58	-52.4	45,368	-0.12%
2023/07/27	4.1	36.23	46.6	36.37	36.10	-42.5	44,245	-0.10%
2023/07/26	24.2	35.99	35	36.03	36.02	-10.8	43,693	-0.02%
2023/07/25	46.6	36.47	2,135.4	36.26	36.05	-2,088.9	42,844	-4.88%	大賣/鉅額交易
2023/07/24	5.9	35.61	203.1	35.76	35.99	-197.2	41,141	-0.48%	大賣/鉅額交易
2023/07/21	31.4	34.36	62	34.94	35.26	-30.6	39,128	-0.08%
2023/07/20	12.1	34.51	35.9	34.72	34.71	-23.8	38,945	-0.06%
2023/07/19	118.9	34.63	64	34.93	34.36	54.9	38,430	0.14%	大買/
2023/07/18	79.5	35.17	112.5	34.94	35.11	-33	37,308	-0.09%	大賣/
2023/07/17	23.6	35.90	176.6	35.78	35.94	-153	35,892	-0.43%	大賣/鉅額交易
2023/07/14	37.6	35.39	76.9	35.41	35.54	-39.3	33,984	-0.12%
2023/07/13	10	34.94	85.4	35.10	34.82	-75.3	32,411	-0.23%
2023/07/12	2.6	34.21	97.4	34.09	34.30	-94.7	30,636	-0.31%
2023/07/11	8.5	33.74	22	33.78	33.80	-13.5	29,710	-0.05%
2023/07/10	13.9	33.17	3	33.24	33.18	10.9	29,355	0.04%
2023/07/07	60.5	33.06	8.2	33.00	33.08	52.2	28,963	0.18%
2023/07/06	48.6	33.40	14	33.42	33.34	34.6	28,125	0.12%
2023/07/05	103.4	33.76	43.1	33.79	33.71	60.3	27,144	0.22%	大買/
2023/07/04	57.9	33.82	82.7	33.75	33.91	-24.8	26,313	-0.09%
2023/07/03	32.1	33.19	16	33.15	33.24	16.1	25,368	0.06%
2023/06/30	9.8	32.62	0.1	32.64	32.67	9.7	25,119	0.04%
2023/06/29	0.5	32.50	3	32.54	32.53	-2.5	25,191	-0.01%
2023/06/28	14.4	32.38	45.5	32.38	32.30	-31.1	25,050	-0.12%
2023/06/27	58.1	32.36	24	32.47	32.18	34.1	25,112	0.14%
2023/06/26	51.1	32.75	8.7	32.62	32.77	42.4	24,721	0.17%
2023/06/21	2.5	32.83	34.3	32.62	32.83	-31.8	24,714	-0.13%
2023/06/20	42.3	32.51	8	32.52	32.48	34.3	24,470	0.14%
2023/06/19	17.2	32.72	21	32.71	32.73	-3.8	24,190	-0.02%
2023/06/16	8.7	32.82	25.5	32.80	32.78	-16.8	23,898	-0.07%
2023/06/15	9.6	32.64	93.2	32.55	32.69	-83.6	23,537	-0.36%
2023/06/14	4.6	32.23	45	32.22	32.32	-40.4	23,053	-0.18%
2023/06/13	15.8	32.15	59	32.08	32.20	-43.2	22,990	-0.19%
2023/06/12	19.1	31.74	248.3	31.71	31.78	-229.2	22,212	-1.03%	大賣/鉅額交易
2023/06/09	4.7	31.76	20.2	31.71	31.78	-15.5	21,791	-0.07%
2023/06/08	15.3	31.32	2	31.45	31.24	13.3	21,944	0.06%
2023/06/07	2.5	31.47	13.7	31.27	31.46	-11.2	22,078	-0.05%
2023/06/06	34.5	31.11	22.7	31.13	31.15	11.7	22,001	0.05%
2023/06/05	5.3	31.06	7.9	31.08	31.10	-2.6	21,934	-0.01%
2023/06/02	12.3	31.05	59.5	31.07	30.93	-47.2	21,734	-0.22%
2023/06/01	26.1	30.41	14.3	30.43	30.47	11.8	21,375	0.06%
2023/05/31	16.1	30.46	14	30.51	30.49	2.1	21,387	0.01%
2023/05/30	104.4	30.51	40.3	30.56	30.52	64.1	21,242	0.30%	大買/
2023/05/29	58.4	30.65	11.7	30.65	30.65	46.7	20,974	0.22%
2023/05/26	4.1	30.08	37.8	30.06	30.13	-33.7	20,701	-0.16%
2023/05/25	7	29.78	56	29.71	29.78	-48.9	20,433	-0.24%
2023/05/24	1.1	29.42	2.2	29.32	29.43	-1.1	20,364	-0.01%
2023/05/23	3	29.33	99.1	29.39	29.37	-96.1	20,586	-0.47%
2023/05/22	3	29.35	76	29.37	29.35	-73	20,555	-0.36%
2023/05/19	23.5	29.30	31.1	29.30	29.31	-7.6	20,426	-0.04%
2023/05/18	6.2	28.93	61	28.94	29.05	-54.9	20,315	-0.27%
2023/05/17	22	28.72	14.8	28.78	28.76	7.2	19,833	0.04%
2023/05/16	21.5	28.64	3	28.68	28.65	18.5	19,596	0.09%
2023/05/15	16	28.35	0	0.00	28.42	16	19,581	0.08%
2023/05/12	2.3	28.41	5	28.35	28.45	-2.7	19,709	-0.01%
2023/05/11	12.3	28.44	8	28.44	28.40	4.3	19,730	0.02%
2023/05/10	3.9	28.58	4	28.55	28.54	-0.1	19,819	0.00%
2023/05/09	8.1	28.64	0	0.00	28.64	8.1	19,838	0.04%
2023/05/08	3.2	28.61	23	28.66	28.67	-19.8	20,137	-0.10%
2023/05/05	1.7	28.48	3.1	28.46	28.47	-1.3	20,193	-0.01%
2023/05/04	14	28.40	0	0.00	28.45	14	20,512	0.07%
2023/05/03	3	28.34	0.1	28.39	28.42	2.9	20,639	0.01%
2023/05/02	11	28.34	18	28.37	28.44	-7	20,848	-0.03%
2023/04/28	13	28.18	0	28.21	28.23	13	21,218	0.06%
2023/04/27	9	27.97	0	0.00	28.02	9	21,247	0.04%
2023/04/26	9.3	27.68	0	0.00	27.84	9.3	21,374	0.04%
2023/04/25	132.8	28.03	1	27.78	27.80	131.8	21,169	0.62%	大買/鉅額交易
2023/04/24	2.1	28.24	0	0.00	28.27	2.1	20,386	0.01%
2023/04/21	34	28.27	0	0.00	28.19	34	20,417	0.17%
2023/04/20	4.1	28.44	18	28.47	28.43	-13.9	20,440	-0.07%
2023/04/19	23	28.60	0	28.72	28.55	23	20,772	0.11%
2023/04/18	28	28.68	10.5	28.73	28.67	17.5	20,861	0.08%
2023/04/17	4.1	28.78	7	28.80	28.80	-2.9	20,763	-0.01%
2023/04/14	15.2	28.69	0.2	28.74	28.74	15	20,701	0.07%
2023/04/13	45	28.74	3.3	28.77	28.71	41.7	20,739	0.20%
2023/04/12	10	28.79	14	28.80	28.85	-4	20,533	-0.02%
2023/04/11	8.2	28.70	25.8	28.64	28.70	-17.7	20,618	-0.09%
2023/04/10	4.1	28.48	4.1	28.51	28.50	0	20,786	0.00%
2023/04/07	4.1	28.46	0	0.00	28.43	4.1	20,709	0.02%
2023/04/06	3.2	28.44	1.8	28.43	28.47	1.4	20,739	0.01%
2023/03/31	11.1	28.44	3.6	28.44	28.43	7.5	20,527	0.04%
2023/03/30	3.1	28.25	0	0.00	28.29	3.1	20,270	0.02%
2023/03/29	4.4	28.10	3	28.09	28.15	1.4	20,139	0.01%
2023/03/28	12.1	28.13	22.1	28.32	28.06	-9.9	20,445	-0.05%
2023/03/27	6	28.26	23.5	28.29	28.31	-17.5	20,288	-0.09%
2023/03/24	5	28.23	17.1	28.23	28.26	-12.1	20,355	-0.06%
2023/03/23	0.3	28.13	45.2	28.12	28.12	-44.9	20,172	-0.22%
2023/03/22	11	28.04	11.2	28.01	28.05	-0.2	20,077	0.00%
2023/03/21	5.1	27.85	20.5	27.87	27.84	-15.4	19,992	-0.08%
2023/03/20	3	27.76	2.5	27.75	27.76	0.5	20,057	0.00%
2023/03/17	11.8	27.59	1.1	27.65	27.76	10.6	19,971	0.05%
2023/03/16	21.8	27.45	34.2	27.47	27.50	-12.4	20,002	-0.06%
2023/03/15	20.1	27.79	4.1	27.76	27.66	16	19,828	0.08%
2023/03/14	8.2	27.67	10	27.73	27.66	-1.8	20,028	-0.01%
2023/03/13	18.6	27.77	44	27.82	27.93	-25.4	19,940	-0.13%
2023/03/10	18.3	27.91	19.9	27.92	27.86	-1.6	19,434	-0.01%
2023/03/09	15.3	28.34	15.5	28.25	28.24	-0.2	19,250	0.00%
2023/03/08	31.1	28.24	1	28.24	28.37	30.1	19,260	0.16%
2023/03/07	9	28.35	3	28.32	28.38	6	19,170	0.03%
2023/03/06	13.9	28.25	233	28.18	28.25	-219.1	19,336	-1.13%	大賣/鉅額交易
2023/03/03	10.3	27.96	25.2	27.96	27.95	-14.9	19,265	-0.08%
2023/03/02	6	27.72	7	27.71	27.78	-1	19,261	-0.01%
2023/03/01	14.4	27.65	2.9	27.70	27.72	11.5	19,262	0.06%
2023/02/24	3.1	27.67	0	0.00	27.67	3.1	19,252	0.02%
2023/02/23	12.6	27.61	17.1	27.66	27.74	-4.5	18,853	-0.02%
2023/02/22	20.3	27.32	1	27.38	27.40	19.3	18,630	0.10%
2023/02/21	13	27.44	4	27.49	27.53	9	18,676	0.05%
2023/02/20	5.1	27.35	4.5	27.35	27.41	0.6	18,848	0.00%
2023/02/17	11.5	27.21	4	27.21	27.24	7.5	19,228	0.04%
2023/02/16	3.9	27.24	21.6	27.33	27.33	-17.7	19,710	-0.09%
2023/02/15	5.5	27.07	3.5	27.12	27.05	2.1	19,842	0.01%
2023/02/14	0.3	27.14	3.6	27.14	27.13	-3.3	19,890	-0.02%
2023/02/13	14.4	26.88	55.1	26.90	26.97	-40.6	20,252	-0.20%
2023/02/10	8.3	27.02	6	27.04	27.02	2.3	20,463	0.01%
2023/02/09	4.1	27.15	5.1	27.16	27.15	-1	20,644	0.00%
2023/02/08	32.9	27.15	8.2	27.11	27.15	24.7	20,772	0.12%
2023/02/07	10.4	26.92	10	26.91	26.94	0.4	20,779	0.00%
2023/02/06	12.7	26.90	40.9	26.91	26.92	-28.2	20,807	-0.14%
2023/02/03	10.4	26.97	18	26.99	27.00	-7.6	20,631	-0.04%
2023/02/02	18.9	26.89	17.9	26.86	26.99	1	20,588	0.00%
2023/02/01	18.3	26.64	12.2	26.67	26.67	6.1	20,715	0.03%
2023/01/31	19.1	26.58	12.1	26.60	26.54	7	20,789	0.03%
2023/01/30	36.6	26.45	155.1	26.46	26.53	-118.5	20,925	-0.57%	大賣/鉅額交易
2023/01/17	12	26.04	13	26.05	26.06	-1	21,187	0.00%
2023/01/16	28	26.04	6	26.03	26.02	22	21,491	0.10%
2023/01/13	5	25.99	33	26.00	25.98	-28	21,901	-0.13%
2023/01/12	4.8	26.03	21	26.02	25.99	-16.2	23,355	-0.07%
2023/01/11	1	26.08	5	26.07	26.07	-4	26,140	-0.02%
2023/01/10	51	26.03	7	26.03	26.06	44	28,394	0.16%
2023/01/09	8.7	25.88	16.8	25.89	25.94	-8.2	30,395	-0.03%
2023/01/06	1.4	25.66	16	25.65	25.66	-14.7	30,737	-0.05%
2023/01/05	10.1	25.50	1.5	25.58	25.46	8.6	31,646	0.03%
2023/01/04	4.2	25.44	0	0.00	25.45	4.2	32,661	0.01%
2023/01/03	4.1	25.28	1	25.28	25.49	3.1	34,171	0.01%
2022/12/30	2.3	25.41	1	25.45	25.40	1.3	35,174	0.00%
2022/12/29	48.2	25.15	0	0.00	25.29	48.2	36,105	0.13%
2022/12/28	16.5	25.35	10	25.41	25.38	6.5	37,580	0.02%
2022/12/27	17	25.68	1	25.64	25.63	16	39,029	0.04%
2022/12/26	4.1	25.53	9	25.54	25.58	-4.9	39,495	-0.01%
2022/12/23	4	25.50	2	25.49	25.60	2	40,046	0.01%
2022/12/22	7	25.62	70	25.66	25.67	-63	40,666	-0.15%
2022/12/21	2	25.33	7	25.38	25.34	-5	41,902	-0.01%
2022/12/20	15.5	25.48	4	25.41	25.30	11.5	42,413	0.03%
2022/12/19	1.2	25.72	3	25.73	25.73	-1.9	43,612	0.00%
2022/12/16	63	25.45	18	25.64	25.70	45	43,959	0.10%
2022/12/15	9	25.68	38.3	25.73	25.70	-29.3	44,276	-0.07%
2022/12/14	0.4	25.69	11	25.69	25.68	-10.6	44,807	-0.02%
2022/12/13	9.2	25.58	6.4	25.55	25.53	2.8	45,119	0.01%
2022/12/12	11	25.32	10	25.33	25.50	1	45,266	0.00%
2022/12/09	6	25.51	14	25.49	25.51	-8	45,466	-0.02%
2022/12/08	33.6	25.27	9	25.32	25.29	24.5	45,414	0.05%
2022/12/07	25.5	25.43	0.1	25.47	25.44	25.4	45,356	0.06%
2022/12/06	26.7	25.69	2	25.74	25.61	24.7	45,095	0.05%
2022/12/05	25.2	25.89	6.8	25.89	25.87	18.4	44,791	0.04%
2022/12/02	13.6	25.73	2	25.73	25.73	11.6	44,678	0.03%
2022/12/01	6.1	25.87	14	25.86	25.82	-7.9	44,927	-0.02%
2022/11/30	0.6	25.64	30.1	25.59	25.65	-29.5	44,924	-0.07%
2022/11/29	2.1	25.23	0	0.00	25.47	2.1	45,006	0.00%
2022/11/28	16.2	25.34	1.1	25.38	25.32	15.1	45,368	0.03%
2022/11/25	9.3	25.56	20.3	25.57	25.52	-11	45,495	-0.02%
2022/11/24	2.4	25.48	8	25.42	25.54	-5.6	45,526	-0.01%
2022/11/23	22	25.25	2	25.28	25.30	20	45,616	0.04%
2022/11/22	5.6	25.11	20	25.11	25.10	-14.4	46,286	-0.03%
2022/11/21	48.5	25.27	16	25.30	25.22	32.5	46,210	0.07%
2022/11/18	16	25.49	6	25.47	25.43	10	46,058	0.02%
2022/11/17	16.5	25.44	25.6	25.43	25.58	-9.1	46,115	-0.02%
2022/11/16	25.3	25.49	18	25.55	25.53	7.3	46,277	0.02%
2022/11/15	11.6	25.47	38	25.50	25.55	-26.4	46,005	-0.06%
2022/11/14	22.1	25.31	32	25.25	25.42	-9.9	45,523	-0.02%
2022/11/11	61.6	25.06	20.6	25.05	25.00	41	44,997	0.09%
2022/11/10	17.1	24.55	18	24.53	24.53	-0.9	44,523	0.00%
2022/11/09	36	24.53	12.3	24.54	24.61	23.8	44,514	0.05%
2022/11/08	11.5	24.29	9.5	24.29	24.23	2.1	44,336	0.00%
2022/11/07	12.7	24.01	22.2	24.03	24.06	-9.5	43,972	-0.02%
2022/11/04	17.6	23.48	4	23.47	23.64	13.6	43,722	0.03%
2022/11/03	17	23.50	23	23.51	23.58	-6	43,744	-0.01%
2022/11/02	11.2	23.64	1.2	23.67	23.67	10	43,687	0.02%
2022/11/01	2.6	23.54	3.3	23.52	23.55	-0.7	43,778	0.00%
2022/10/31	4.2	23.50	2.4	23.51	23.48	1.9	43,858	0.00%
2022/10/28	24.2	23.38	27	23.45	23.31	-2.8	44,013	-0.01%
2022/10/27	8.1	23.53	14.2	23.51	23.58	-6.1	43,742	-0.01%
2022/10/26	17.3	23.34	11	23.40	23.41	6.3	43,975	0.01%
2022/10/25	72.1	23.44	10	23.49	23.40	62.1	43,675	0.14%
2022/10/24	30.2	23.77	23	23.81	23.69	7.2	43,127	0.02%
2022/10/21	26.4	23.70	38.3	23.67	23.58	-11.9	42,952	-0.03%
2022/10/20	175.5	23.50	580.2	23.46	23.65	-404.7	42,434	-0.95%	大買/大賣/鉅額交易
2022/10/19	236.8	23.93	30.7	23.98	23.95	206.2	41,038	0.50%	大買/鉅額交易
2022/10/18	728.3	25.82	3	26.07	25.84	725.3	38,264	1.90%	大買/鉅額交易
2022/10/17	145	25.54	13	25.65	25.77	132	36,062	0.37%	大買/鉅額交易
2022/10/14	42.1	25.91	51.5	25.89	25.91	-9.4	33,875	-0.03%
2022/10/13	40.3	25.60	54	25.75	25.53	-13.7	33,319	-0.04%
2022/10/12	77.5	25.74	100	25.69	25.82	-22.5	32,298	-0.07%
2022/10/11	115.5	25.87	218	25.90	25.85	-102.5	31,414	-0.33%	大買/大賣/鉅額交易
2022/10/07	111.5	26.30	31	26.32	26.28	80.5	30,057	0.27%	大買/
2022/10/06	38.1	26.54	52.1	26.54	26.57	-13.9	29,048	-0.05%
2022/10/05	183.7	26.58	11.6	26.69	26.62	172.1	28,495	0.60%	大買/鉅額交易
2022/10/04	467.8	26.16	25	26.19	26.27	442.8	27,349	1.62%	大買/鉅額交易
2022/10/03	40.1	25.59	0	0.00	25.67	40.1	25,742	0.16%
2022/09/30	39.4	25.65	22	25.68	25.78	17.4	25,645	0.07%
2022/09/29	36.7	25.93	0	0.00	25.81	36.7	25,407	0.14%
2022/09/28	151	25.95	0.2	25.93	25.83	150.8	25,726	0.59%	大買/鉅額交易
2022/09/27	50.3	26.29	0	0.00	26.33	50.3	24,823	0.20%
2022/09/26	94.1	26.47	63	26.51	26.33	31.1	24,841	0.13%
2022/09/23	46.4	27.07	20	27.15	27.06	26.4	24,343	0.11%
2022/09/22	75.6	27.13	30	27.13	27.17	45.6	24,787	0.18%
2022/09/21	64.9	27.65	1	27.77	27.64	63.9	24,382	0.26%
2022/09/20	49.8	27.98	10	27.97	27.98	39.8	24,002	0.17%
2022/09/19	6	28.14	6.2	28.17	28.06	-0.2	23,870	0.00%
2022/09/16	45.6	28.26	3	28.27	28.28	42.6	23,904	0.18%
2022/09/15	4	28.49	17	28.49	28.59	-13	24,377	-0.05%
2022/09/14	27.3	28.26	1	28.31	28.35	26.3	25,063	0.10%
2022/09/13	1.2	28.70	31	28.70	28.71	-29.8	25,067	-0.12%
2022/09/12	1	28.61	0.5	28.59	28.56	0.5	25,899	0.00%
2022/09/08	18.4	27.91	0	0.00	28.25	18.4	26,541	0.07%
2022/09/07	18	27.90	2	27.90	27.90	16	27,361	0.06%
2022/09/06	28.2	28.08	0	0.00	28.08	28.2	27,108	0.10%
2022/09/05	4	28.10	2.1	28.11	28.18	1.9	27,077	0.01%
2022/09/02	45.3	28.20	0	0.00	28.10	45.3	27,375	0.17%
2022/09/01	19.6	28.41	0	0.00	28.44	19.6	26,958	0.07%
2022/08/31	9.7	28.54	10.4	28.70	28.79	-0.7	26,588	0.00%
2022/08/30	23.1	28.52	1	28.65	28.67	22.1	26,330	0.08%
2022/08/29	111.2	28.36	2	28.46	28.45	109.2	26,109	0.42%	大買/鉅額交易
2022/08/26	2.3	29.08	2	29.12	29.10	0.3	25,430	0.00%
2022/08/25	6.3	28.94	2	28.93	28.94	4.3	25,285	0.02%
2022/08/24	11.6	28.87	1	28.91	28.80	10.6	25,177	0.04%
2022/08/23	24.6	29.00	19	28.96	28.93	5.6	24,848	0.02%
2022/08/22	28.4	29.17	0	0.00	29.25	28.4	24,388	0.12%
2022/08/19	47	29.35	1.1	29.29	29.42	45.9	24,110	0.19%
2022/08/18	45.5	29.15	2	29.25	29.29	43.5	24,128	0.18%
2022/08/17	0.3	29.28	0	0.00	29.28	0.3	24,037	0.00%
2022/08/16	27.2	29.16	0	0.00	29.24	27.2	24,041	0.11%
2022/08/15	2.2	29.18	0.1	29.26	29.22	2.1	23,880	0.01%
2022/08/12	5.6	29.24	101	29.20	29.30	-95.4	23,637	-0.40%	大賣/
2022/08/11	22.4	29.12	4.2	29.10	29.12	18.3	23,814	0.08%
2022/08/10	7.1	28.82	0.1	28.92	28.81	7	23,742	0.03%
2022/08/09	2.2	28.94	247	29.06	29.07	-244.8	23,654	-1.03%	大賣/鉅額交易
2022/08/08	3.2	28.77	10	28.77	28.87	-6.8	23,892	-0.03%
2022/08/05	1.2	28.73	24.5	28.79	28.87	-23.4	23,904	-0.10%
2022/08/04	26	28.30	1.1	28.30	28.43	25	24,150	0.10%
2022/08/03	11.3	28.34	11	28.39	28.44	0.3	24,195	0.00%
2022/08/02	11.4	28.37	1	28.45	28.45	10.4	24,176	0.04%
2022/08/01	3	28.68	1	28.75	28.76	2	24,031	0.01%
2022/07/29	9.5	28.50	1.6	28.49	28.55	7.8	24,047	0.03%
2022/07/28	26.3	28.21	13	28.40	28.18	13.3	23,873	0.06%
2022/07/27	34.1	28.00	9	28.04	28.25	25.1	23,648	0.11%
2022/07/26	14.3	28.07	18	28.07	28.12	-3.7	23,575	-0.02%
2022/07/25	11.1	28.30	5	28.26	28.33	6.1	23,450	0.03%
2022/07/22	16.3	28.34	7	28.34	28.40	9.3	23,497	0.04%
2022/07/21	7.4	28.22	8	28.16	28.38	-0.6	23,839	0.00%
2022/07/20	24.3	28.03	22.2	28.02	28.00	2.1	24,096	0.01%
2022/07/19	50.4	27.60	15.2	27.56	27.68	35.2	24,748	0.14%
2022/07/18	30.4	27.27	1	27.44	27.48	29.4	24,713	0.12%
2022/07/15	12.3	27.10	1	27.14	27.09	11.3	24,487	0.05%
2022/07/14	1.5	27.15	60.6	27.19	27.18	-59.1	24,288	-0.24%
2022/07/13	13.2	27.12	2	27.18	27.08	11.2	24,146	0.05%
2022/07/12	15	26.63	4.5	26.63	26.62	10.5	24,016	0.04%
2022/07/11	9.3	27.21	0.1	27.40	27.25	9.2	23,577	0.04%
2022/07/08	24.8	27.22	23.8	27.28	27.25	1.1	23,400	0.00%
2022/07/07	30.8	26.43	20.2	26.64	26.76	10.7	23,071	0.05%
2022/07/06	62	26.62	10	26.63	26.32	52	23,127	0.22%
2022/07/05	43.9	26.66	0.5	26.90	26.96	43.4	22,663	0.19%
2022/07/04	24.9	26.60	16.8	26.68	26.68	8	22,393	0.04%
2022/07/01	117.4	27.02	5	27.17	26.81	112.4	22,566	0.50%	大買/鉅額交易
2022/06/30	135.6	27.56	3	27.58	27.56	132.6	21,708	0.61%	大買/鉅額交易
2022/06/29	21.7	28.19	0.4	28.17	28.14	21.3	20,881	0.10%
2022/06/28	14.3	28.46	1	28.64	28.53	13.3	20,578	0.06%
2022/06/27	28.2	28.73	20.5	28.72	28.86	7.7	20,368	0.04%
2022/06/24	26.6	28.19	106	28.34	28.10	-79.4	20,147	-0.39%	大賣/
2022/06/23	66	28.12	1	27.95	28.05	65	20,047	0.32%
2022/06/22	196.3	28.77	145.3	28.89	28.50	50.9	19,293	0.26%	大買/大賣/
2022/06/21	109.1	29.27	6	29.09	29.28	103.1	18,528	0.56%	大買/鉅額交易
2022/06/20	159.3	29.06	75.5	29.10	28.87	83.8	18,308	0.46%	大買/
2022/06/17	116	29.50	132	29.66	29.62	-16.1	17,392	-0.09%	大買/大賣/
2022/06/16	94.1	30.10	0	0.00	29.94	94.1	16,622	0.57%
2022/06/15	28.4	30.38	1	30.39	30.39	27.4	15,696	0.17%
2022/06/14	73.7	30.25	1	30.28	30.48	72.7	15,602	0.47%
2022/06/13	134.8	30.44	2	30.43	30.51	132.8	15,482	0.86%	大買/鉅額交易
2022/06/10	144.2	31.10	10	31.12	31.08	134.2	14,994	0.89%	大買/鉅額交易
2022/06/09	76.2	31.34	2	31.33	31.30	74.2	15,011	0.49%
2022/06/08	1.1	31.60	1	31.56	31.60	0.1	14,992	0.00%
2022/06/07	32.3	31.41	4	31.41	31.44	28.3	15,163	0.19%
2022/06/06	6.1	31.34	0	0.00	31.48	6.1	15,209	0.04%
2022/06/02	46.2	31.39	0.6	31.44	31.40	45.6	15,616	0.29%
2022/06/01	14	31.51	5	31.58	31.52	9	16,204	0.06%
2022/05/31	26.1	31.29	7	31.30	31.40	19.1	16,408	0.12%
2022/05/30	88	31.40	0	0.00	31.43	88	16,672	0.53%
2022/05/27	2	31.09	14.4	31.12	31.08	-12.4	16,766	-0.07%
2022/05/26	48	30.89	1.5	30.90	30.80	46.5	17,092	0.27%
2022/05/25	18.1	30.75	0.1	30.78	30.88	18	17,125	0.11%
2022/05/24	39.3	30.81	0	0.00	30.70	39.3	17,438	0.23%
2022/05/23	36.3	30.84	25	30.79	30.86	11.3	17,461	0.06%
2022/05/20	6	30.74	2.5	30.76	30.72	3.5	17,709	0.02%
2022/05/19	25.2	30.51	0	0.00	30.68	25.2	18,026	0.14%
2022/05/18	35.5	30.89	0	0.00	31.01	35.5	17,868	0.20%
2022/05/17	15.6	30.70	0	0.00	30.69	15.6	17,836	0.09%
2022/05/16	74.9	30.69	0	0.00	30.72	74.9	17,947	0.42%
2022/05/13	20.2	30.76	2.4	30.73	30.80	17.8	17,622	0.10%
2022/05/12	60.7	30.84	2	30.70	30.63	58.7	17,584	0.33%
2022/05/11	22.4	31.18	5	31.17	31.17	17.4	17,093	0.10%
2022/05/10	19.6	31.33	7.3	31.27	31.65	12.4	16,798	0.07%
2022/05/09	39.7	31.69	0	0.00	31.57	39.7	16,792	0.24%
2022/05/06	1	32.18	0	0.00	32.25	1	16,679	0.01%
2022/05/05	10.8	32.52	2.1	32.51	32.54	8.7	16,763	0.05%
2022/05/04	4.1	32.23	3.2	32.25	32.31	0.9	16,949	0.01%
2022/05/03	12	31.89	2	31.99	32.09	10	17,554	0.06%
2022/04/29	7.4	31.98	5.6	32.01	32.01	1.9	17,967	0.01%
2022/04/28	12.1	31.60	20	31.49	31.72	-8	18,539	-0.04%
2022/04/27	40	31.31	8	31.27	31.48	32	18,489	0.17%
2022/04/26	24	31.99	1	32.11	31.93	23	18,167	0.13%
2022/04/25	92.7	32.07	2	32.04	32.03	90.7	18,243	0.50%
2022/04/22	7	32.67	7	32.80	32.78	0	17,463	0.00%
2022/04/21	20	32.86	2	32.94	32.90	18	17,770	0.10%
2022/04/20	14	32.79	2	32.80	32.83	12	17,859	0.07%
2022/04/19	2	32.91	8.2	32.79	32.85	-6.2	18,080	-0.03%
2022/04/18	22.6	32.64	1	32.68	32.68	21.6	18,217	0.12%
2022/04/15	16.1	32.83	0	0.00	32.90	16.1	18,004	0.09%
2022/04/14	2.2	33.14	2	33.14	33.07	0.2	18,223	0.00%
2022/04/13	12	32.98	34	32.94	33.11	-22	18,347	-0.12%
2022/04/12	21.2	32.61	1	32.67	32.69	20.2	18,315	0.11%
2022/04/11	74.4	32.83	0	0.00	32.81	74.4	17,884	0.42%
2022/04/08	8	33.09	20	33.07	33.17	-12	17,526	-0.07%
2022/04/07	35.4	33.09	21	33.08	32.90	14.4	17,428	0.08%
2022/04/06	17.2	33.38	4.3	33.35	33.47	12.9	16,712	0.08%
2022/04/01	8	33.46	0.4	33.52	33.55	7.6	16,657	0.05%
2022/03/31	1.2	33.63	5	33.66	33.63	-3.8	16,656	-0.02%
2022/03/30	8	33.59	5	33.78	33.70	3	16,713	0.02%
2022/03/29	10.4	33.68	0	0.00	33.64	10.4	16,641	0.06%
2022/03/28	36.2	33.44	2	33.75	33.78	34.2	16,634	0.21%
2022/03/25	11	33.81	2	33.86	33.81	9	16,484	0.05%
2022/03/24	3	33.92	0.3	33.96	33.96	2.7	16,660	0.02%
2022/03/23	3.3	33.95	1	33.99	33.96	2.3	16,953	0.01%
2022/03/22	32	33.88	0	0.00	33.87	32	17,380	0.18%
2022/03/21	25	33.96	3	33.96	33.95	22	17,417	0.13%
2022/03/18	9	33.85	1	33.92	33.90	8	17,685	0.05%
2022/03/17	2.4	33.94	26	34.00	34.01	-23.6	17,731	-0.13%
2022/03/16	7.1	33.63	77	33.84	33.71	-69.9	17,821	-0.39%
2022/03/15	20.1	33.92	5	33.88	33.78	15.1	17,846	0.08%
2022/03/14	2	34.04	18.6	34.08	34.13	-16.6	18,020	-0.09%
2022/03/11	5.1	33.88	8	33.88	33.90	-2.9	18,151	-0.02%
2022/03/10	10	33.89	9.2	33.85	33.89	0.8	18,239	0.00%
2022/03/09	5.1	33.33	2	33.25	33.36	3.1	18,168	0.02%
2022/03/08	56.8	33.13	18.5	33.06	33.00	38.3	18,129	0.21%
2022/03/07	29.4	33.45	19	33.44	33.45	10.4	17,675	0.06%
2022/03/04	18	34.08	2.6	34.13	34.04	15.4	17,185	0.09%
2022/03/03	2.2	34.20	30.5	34.16	34.22	-28.3	17,340	-0.16%
2022/03/02	4.2	33.85	7.2	33.95	33.97	-3.1	17,356	-0.02%
2022/03/01	1.4	33.75	23.3	33.84	33.88	-21.8	17,209	-0.13%
2022/02/25	5.5	33.29	10	33.28	33.33	-4.5	16,965	-0.03%
2022/02/24	37	33.28	16.2	33.40	33.19	20.8	17,005	0.12%
2022/02/23	0.3	33.66	18	33.71	33.75	-17.7	16,824	-0.11%
2022/02/22	51.5	33.40	0.1	33.42	33.49	51.4	16,978	0.30%
2022/02/21	9	33.52	19.3	33.70	33.80	-10.3	17,361	-0.06%
2022/02/18	30.3	33.26	14	33.44	33.50	16.3	17,247	0.09%
2022/02/17	10	33.34	7	33.37	33.34	3	17,551	0.02%
2022/02/16	35.3	33.34	4.2	33.22	33.27	31.1	17,830	0.17%
2022/02/15	5.3	33.14	0	0.00	33.10	5.3	17,811	0.03%
2022/02/14	20.6	33.16	22	33.10	33.13	-1.4	18,019	-0.01%
2022/02/11	8.1	33.43	0	0.00	33.43	8.1	18,330	0.04%
2022/02/10	2.3	33.47	7	33.48	33.49	-4.7	18,757	-0.02%
2022/02/09	8.6	33.41	37	33.47	33.50	-28.4	19,206	-0.15%
2022/02/08	6.2	33.25	140.1	33.13	33.30	-133.9	19,190	-0.70%	大賣/鉅額交易
2022/02/07	9.1	32.56	70	32.93	33.00	-60.9	19,118	-0.32%
2022/01/26	15.6	32.42	30	32.35	32.40	-14.4	19,021	-0.08%
2022/01/25	111.2	32.37	25	32.47	32.34	86.2	19,107	0.45%	大買/
2022/01/24	30.4	32.53	3	32.66	32.72	27.4	18,760	0.15%
2022/01/21	79.4	32.91	6	32.88	32.84	73.4	18,519	0.40%
2022/01/20	0.1	33.26	3	33.34	33.36	-2.9	18,158	-0.02%
2022/01/19	31.1	33.22	0	0.00	33.21	31.1	18,354	0.17%
2022/01/18	4	33.47	67	33.45	33.45	-63	18,641	-0.34%
2022/01/17	5	33.17	12	33.17	33.22	-7	18,981	-0.04%
2022/01/14	42.3	32.96	10	33.05	33.15	32.3	21,215	0.15%
2022/01/13	2	33.20	2	33.22	33.20	0	22,404	0.00%
2022/01/12	17.5	33.10	10	33.15	33.10	7.5	23,373	0.03%
2022/01/11	5.1	33.21	20.2	33.21	33.20	-15	23,638	-0.06%
2022/01/10	6.1	33.22	38	33.27	33.27	-31.9	24,258	-0.13%
2022/01/07	22.7	33.22	7	33.28	33.17	15.7	24,516	0.06%
2022/01/06	4.3	33.42	17	33.46	33.41	-12.8	24,667	-0.05%
2022/01/05	6.6	33.42	9.6	33.43	33.45	-3.1	25,175	-0.01%
2022/01/04	4.5	33.42	11.4	33.49	33.41	-6.9	26,009	-0.03%
2022/01/03	15.2	33.47	100	33.46	33.42	-84.8	26,439	-0.32%
2021/12/30	2.1	33.61	5	33.64	33.58	-2.9	27,336	-0.01%
2021/12/29	6	33.60	21	33.59	33.61	-15	27,867	-0.05%
2021/12/28	5.5	33.55	61.1	33.53	33.56	-55.6	28,292	-0.20%
2021/12/27	7.1	33.35	44.6	33.37	33.38	-37.5	28,983	-0.13%
2021/12/24	1	33.29	44	33.45	33.29	-43	30,113	-0.14%
2021/12/23	2.1	33.37	4.2	33.36	33.34	-2.1	30,324	-0.01%
2021/12/22	1.1	33.33	2	33.30	33.30	-0.9	30,997	0.00%
2021/12/21	2.1	33.28	18.1	33.29	33.36	-16	31,128	-0.05%
2021/12/20	5.1	33.38	9	33.38	33.41	-3.9	31,224	-0.01%
2021/12/17	6	33.42	1	33.47	33.43	5	31,075	0.02%
2021/12/16	2.2	33.38	18.6	33.41	33.45	-16.4	30,909	-0.05%
2021/12/15	3	32.98	31	32.95	33.04	-28	31,068	-0.09%
2021/12/14	11.4	33.01	69.1	33.04	32.95	-57.7	31,054	-0.19%
2021/12/13	3	33.40	11	33.40	33.33	-8	30,895	-0.03%
2021/12/10	1.1	33.26	66.2	33.22	33.30	-65.1	30,862	-0.21%
2021/12/09	30	33.30	9	33.38	33.32	21	30,754	0.07%
2021/12/08	109.9	33.23	14.5	33.25	33.18	95.4	30,597	0.31%	大買/
2021/12/07	17.4	32.98	28	32.94	33.03	-10.6	30,311	-0.03%
2021/12/06	2.3	32.60	13	32.67	32.86	-10.7	30,069	-0.04%
2021/12/03	6.3	32.64	2	32.66	32.65	4.3	30,302	0.01%
2021/12/02	11	32.48	13	32.39	32.47	-2	30,250	-0.01%
2021/12/01	2	32.24	0	0.00	32.50	2	30,420	0.01%
2021/11/30	2.4	32.39	16.2	32.47	32.30	-13.8	30,392	-0.05%
2021/11/29	23.7	32.12	28.1	32.12	32.22	-4.4	30,384	-0.01%
2021/11/26	38.7	32.42	28.1	32.37	32.35	10.6	30,133	0.04%
2021/11/25	1	32.67	22	32.66	32.65	-21	29,905	-0.07%
2021/11/24	5.1	32.58	17	32.59	32.61	-11.9	29,925	-0.04%
2021/11/23	23.4	32.71	14	32.66	32.63	9.4	29,885	0.03%
2021/11/22	10.1	32.94	29	32.96	32.93	-19	29,903	-0.06%
2021/11/19	23	32.94	42	33.04	32.93	-19	29,833	-0.06%
2021/11/18	17	32.94	60	33.01	32.98	-43	29,820	-0.14%
2021/11/17	5	32.59	33.4	32.69	32.71	-28.4	29,329	-0.10%
2021/11/16	45.2	32.48	92.5	32.54	32.59	-47.3	29,410	-0.16%
2021/11/15	8.1	32.46	27.2	32.41	32.43	-19.1	29,642	-0.06%
2021/11/12	7.7	32.14	4	32.19	32.20	3.7	29,635	0.01%
2021/11/11	23.1	32.20	10	32.24	32.15	13.1	29,814	0.04%
2021/11/10	18.8	32.38	125	32.42	32.34	-106.2	30,295	-0.35%	大賣/鉅額交易
2021/11/09	16.2	32.39	20	32.36	32.35	-3.8	30,107	-0.01%
2021/11/08	2.4	32.24	112.7	32.24	32.39	-110.3	29,738	-0.37%	大賣/鉅額交易
2021/11/05	3.7	31.86	11	31.83	31.95	-7.3	29,680	-0.02%
2021/11/04	18.2	31.93	9	31.92	31.86	9.2	29,884	0.03%
2021/11/03	2.1	31.68	42	31.67	31.77	-39.9	29,845	-0.13%
2021/11/02	108.6	31.65	24.1	31.72	31.53	84.6	29,764	0.28%	大買/
2021/11/01	71.2	31.56	31	31.61	31.56	40.2	29,464	0.14%
2021/10/29	17.1	31.30	35.1	31.41	31.45	-18	29,203	-0.06%
2021/10/28	19.1	31.37	79	31.35	31.39	-59.9	29,000	-0.21%
2021/10/27	12	31.08	1.3	31.15	31.15	10.7	28,924	0.04%
2021/10/26	63.9	30.93	23	31.05	31.05	40.9	28,992	0.14%
2021/10/25	69.7	30.79	1	30.73	30.86	68.7	28,743	0.24%
2021/10/22	207.6	30.68	19.1	30.73	30.84	188.5	28,569	0.66%	大買/鉅額交易
2021/10/21	228.3	32.37	8	32.40	32.40	220.3	26,495	0.83%	大買/鉅額交易
2021/10/20	51.6	32.38	8	32.39	32.37	43.6	25,033	0.17%
2021/10/19	95.1	32.39	27.1	32.40	32.40	68	23,996	0.28%
2021/10/18	80.3	32.34	1.3	32.38	32.36	79	23,655	0.33%
2021/10/15	78	32.29	2.5	32.31	32.31	75.5	23,612	0.32%
2021/10/14	26.1	32.07	5	32.07	32.18	21.1	23,569	0.09%
2021/10/13	76.3	32.14	4	32.12	32.17	72.3	23,078	0.31%
2021/10/12	111.2	32.28	21.1	32.26	32.24	90.1	22,532	0.40%	大買/
2021/10/08	562	32.58	22.5	32.59	32.59	539.5	21,746	2.48%	大買/鉅額交易
2021/10/07	71.8	32.54	16	32.48	32.57	55.8	21,631	0.26%
2021/10/06	90.3	31.81	3	31.96	31.88	87.3	20,959	0.42%
2021/10/05	36.5	31.69	0	0.00	31.96	36.5	20,585	0.18%
2021/10/04	98.8	31.94	0	0.00	31.84	98.8	20,219	0.49%
2021/10/01	134.9	32.28	12	32.23	32.26	122.9	19,474	0.63%	大買/鉅額交易
2021/09/30	11.8	32.70	1	32.62	32.77	10.8	18,345	0.06%
2021/09/29	51.8	32.68	7.2	32.69	32.70	44.6	18,174	0.25%
2021/09/28	16	32.93	0.2	33.15	33.08	15.8	17,606	0.09%
2021/09/27	7.2	33.26	3	33.26	33.30	4.2	17,512	0.02%
2021/09/24	4.1	33.29	0	0.00	33.30	4.1	17,887	0.02%
2021/09/23	11	33.07	2	33.16	33.08	9	17,863	0.05%
2021/09/22	50.2	32.83	0.6	32.85	32.90	49.6	17,894	0.28%
2021/09/17	0.6	33.38	3	33.40	33.42	-2.4	17,382	-0.01%
2021/09/16	1	33.21	0	0.00	33.28	1	17,370	0.01%
2021/09/15	4	33.29	0	0.00	33.33	4	17,219	0.02%
2021/09/14	3	33.39	0	0.00	33.36	3	17,241	0.02%
2021/09/13	0	0.00	15	33.38	33.41	-15	17,264	-0.09%
2021/09/10	4	33.16	6	33.17	33.22	-2	17,282	-0.01%
2021/09/09	9.2	32.77	8.6	32.92	32.94	0.6	17,241	0.00%
2021/09/08	24.2	32.82	40	32.96	32.80	-15.8	17,202	-0.09%
2021/09/07	3	33.11	0	0.00	33.16	3	16,852	0.02%
2021/09/06	3.3	33.08	10	33.26	33.07	-6.7	16,790	-0.04%
2021/09/03	4	33.28	2	33.22	33.24	2	16,600	0.01%
2021/09/02	7.1	33.18	0	0.00	33.16	7.1	16,607	0.04%
2021/09/01	4	33.34	7	33.37	33.39	-3	16,552	-0.02%
2021/08/31	3	33.12	37.1	33.15	33.38	-34.1	16,476	-0.21%
2021/08/30	2.1	33.20	24	33.20	33.29	-21.9	16,532	-0.13%
2021/08/27	0.1	32.97	32	33.09	33.11	-31.9	16,504	-0.19%
2021/08/26	10	32.85	0	0.00	32.99	10	16,452	0.06%
2021/08/25	17	32.92	6	32.92	33.00	11	16,281	0.07%
2021/08/24	65	32.83	0	0.00	32.80	65	16,383	0.40%
2021/08/23	3	32.81	20	32.78	32.88	-17	16,186	-0.10%
2021/08/20	32.1	32.23	0	32.35	32.26	32	16,057	0.20%
2021/08/19	89.6	32.52	3	32.51	32.32	86.6	15,784	0.55%
2021/08/18	29.2	32.64	15.1	32.79	33.07	14.1	15,181	0.09%
2021/08/17	73.8	32.66	5	33.05	32.53	68.8	14,907	0.46%
2021/08/16	58.6	32.91	3.1	33.24	32.86	55.5	14,707	0.38%
2021/08/13	58.4	33.31	7	33.31	33.27	51.4	14,056	0.37%
2021/08/12	2.1	33.47	2	33.42	33.51	0.1	13,851	0.00%
2021/08/11	107.5	33.43	0	0.00	33.49	107.5	13,905	0.77%	大買/鉅額交易
2021/08/10	65.2	33.81	0	0.00	33.79	65.2	13,704	0.48%
2021/08/09	5.2	33.99	2	34.02	34.10	3.2	14,439	0.02%
2021/08/06	8.2	34.18	3	34.20	34.25	5.2	14,660	0.04%
2021/08/05	12.1	34.21	0.8	34.28	34.20	11.3	15,367	0.07%
2021/08/04	0	34.35	10	34.27	34.35	-10	16,712	-0.06%
2021/08/03	23.9	34.07	13	34.10	34.15	10.9	17,432	0.06%
2021/08/02	21	33.75	1	34.00	34.00	20	17,428	0.11%
2021/07/30	23.5	33.96	0	0.00	33.90	23.5	17,250	0.14%
2021/07/29	14.1	33.92	40	33.91	34.10	-25.9	17,094	-0.15%
2021/07/28	103.4	33.60	1	33.43	33.89	102.4	17,359	0.59%	大買/鉅額交易
2021/07/27	67.4	34.03	0	34.12	34.07	67.4	17,372	0.39%
2021/07/26	10	34.54	26.5	34.60	34.50	-16.5	17,260	-0.10%
2021/07/23	2.1	34.36	5.9	34.41	34.47	-3.8	17,212	-0.02%
2021/07/22	19.2	34.17	12	34.17	34.21	7.2	17,183	0.04%
2021/07/21	83.4	34.16	30	34.06	34.13	53.4	16,996	0.31%
2021/07/20	21.2	34.61	1.1	34.57	34.56	20.1	16,353	0.12%
2021/07/19	7.2	35.05	0	0.00	35.14	7.2	16,195	0.04%
2021/07/16	0.1	35.01	84	34.87	35.12	-83.9	16,301	-0.51%
2021/07/15	4.2	34.84	47	34.78	34.98	-42.8	16,244	-0.26%
2021/07/14	78.3	34.53	31	34.48	34.48	47.3	16,238	0.29%
2021/07/13	83.4	34.97	11	34.93	34.85	72.4	16,009	0.45%
2021/07/12	81.1	35.12	20	35.56	35.27	61.1	15,934	0.38%
2021/07/09	28.9	35.38	1	35.32	35.44	27.9	15,733	0.18%
2021/07/08	2	35.60	71	35.57	35.80	-69	15,796	-0.44%
2021/07/07	39	35.68	0	0.00	35.61	39	15,802	0.25%
2021/07/06	0.4	35.94	76.2	35.98	35.91	-75.7	15,704	-0.48%
2021/07/05	2.4	35.54	22	35.57	35.69	-19.6	15,631	-0.13%
2021/07/02	0	35.15	0	0.00	35.20	0	15,550	0.00%
2021/07/01	14	35.08	3.1	35.27	35.00	10.9	15,473	0.07%
2021/06/30	0	34.98	5.8	34.93	35.00	-5.7	15,037	-0.04%
2021/06/29	7.3	34.73	0	0.00	34.80	7.3	15,029	0.05%
2021/06/28	2.5	35.04	5.6	34.97	35.10	-3	15,068	-0.02%
2021/06/25	1	34.80	1	34.87	34.74	0	15,000	0.00%
2021/06/24	1	34.45	0	0.00	34.66	1	15,045	0.01%
2021/06/23	7.2	34.40	0	0.00	34.45	7.2	15,186	0.05%
2021/06/22	2.3	34.53	2	34.69	34.43	0.3	15,168	0.00%
2021/06/21	8.5	34.53	0	0.00	34.55	8.5	15,124	0.06%
2021/06/18	0	34.97	7	34.95	34.91	-7	15,026	-0.05%
2021/06/17	0	0.00	2	34.81	34.90	-2	15,116	-0.01%
2021/06/16	2	34.68	2	34.73	34.78	0	15,232	0.00%
2021/06/15	2	34.57	1	34.65	34.65	1	15,274	0.01%
2021/06/11	1.2	34.57	0	0.00	34.55	1.2	15,354	0.01%
2021/06/10	3.5	34.47	0.5	34.50	34.60	3	15,462	0.02%
2021/06/09	17	34.42	0	0.00	34.45	17	15,529	0.11%
2021/06/08	6.9	34.62	2.3	34.63	34.65	4.6	15,624	0.03%
2021/06/07	10.7	34.51	2	34.42	34.72	8.7	15,739	0.06%
2021/06/04	7.1	34.76	0.7	34.83	34.77	6.4	15,681	0.04%
2021/06/03	4	34.95	0	0.00	34.95	4	15,696	0.03%
2021/06/02	7	34.96	2	34.97	34.96	5	15,809	0.03%
2021/06/01	1	34.95	10.6	34.98	35.06	-9.5	15,858	-0.06%
2021/05/31	2	34.66	8.2	34.71	34.75	-6.2	15,721	-0.04%
2021/05/28	18	34.37	5.1	34.53	34.55	13	15,754	0.08%
2021/05/27	99	34.13	2	34.11	34.28	97	15,767	0.62%
2021/05/26	4	34.30	3	34.27	34.32	1	15,811	0.01%
2021/05/25	53.7	34.31	20	34.18	34.34	33.7	15,861	0.21%
2021/05/24	14	33.75	8	33.94	34.05	6	15,943	0.04%
2021/05/21	12	33.89	12	33.94	34.00	0	15,870	0.00%
2021/05/20	22	33.81	8	33.98	33.86	14	15,950	0.09%
2021/05/19	18.4	33.86	120.1	34.09	34.10	-101.6	15,867	-0.64%	大賣/鉅額交易
2021/05/18	9.1	33.56	5	33.76	34.01	4.1	15,921	0.03%
2021/05/17	38.4	32.63	39	32.74	32.75	-0.6	15,879	0.00%
2021/05/14	17.2	33.70	5	33.56	33.65	12.2	14,792	0.08%
2021/05/13	51.1	33.15	28.4	33.36	33.40	22.7	14,460	0.16%
2021/05/12	197.5	33.62	79	33.22	33.50	118.5	13,679	0.87%	大買/鉅額交易
2021/05/11	78.5	34.75	1	34.57	34.70	77.5	12,332	0.63%
2021/05/10	1.1	35.85	0	0.00	35.88	1.1	11,676	0.01%
2021/05/07	4.5	35.59	5	35.63	35.72	-0.5	11,778	0.00%
2021/05/06	38.4	35.03	7	35.31	35.30	31.4	11,877	0.26%
2021/05/05	0	35.62	12.4	35.39	35.35	-12.4	11,916	-0.10%
2021/05/04	123.2	34.92	88	35.29	35.30	35.2	11,516	0.31%	大買/
2021/05/03	156	35.99	7	35.98	35.91	149	11,089	1.34%	大買/鉅額交易
2021/04/29	0.2	36.07	3	36.05	36.12	-2.8	11,039	-0.03%
2021/04/28	176	35.90	3.4	35.95	35.98	172.7	11,127	1.55%	大買/鉅額交易
2021/04/27	7.4	35.93	1	35.96	35.98	6.4	11,379	0.06%
2021/04/26	7	35.94	7.6	35.89	35.99	-0.6	11,527	-0.01%
2021/04/23	8	35.20	9	35.20	35.30	-1	11,671	-0.01%
2021/04/22	8.1	35.51	295	35.63	35.40	-286.9	11,800	-2.43%	大賣/鉅額交易
2021/04/21	7	35.27	69	35.40	35.53	-62	12,099	-0.51%
2021/04/20	96	35.37	2	35.25	35.33	94	12,400	0.76%
2021/04/19	150	35.14	3	35.15	35.20	147	12,466	1.18%	大買/鉅額交易
2021/04/16	1.2	34.76	22	34.89	34.94	-20.8	12,623	-0.17%
2021/04/15	1	34.49	3	34.48	34.50	-2	12,665	-0.02%
2021/04/14	9.2	34.13	7.1	34.22	34.35	2.1	13,099	0.02%
2021/04/13	8	34.62	25	34.68	34.47	-17	13,191	-0.13%
2021/04/12	4	34.69	6	34.69	34.69	-2	13,479	-0.01%
2021/04/09	7	34.70	37	34.68	34.70	-30	13,634	-0.22%
2021/04/08	11.1	34.71	5	34.72	34.75	6.1	13,861	0.04%
2021/04/07	0.5	34.76	0.3	34.76	34.71	0.3	13,924	0.00%
2021/04/06	1.1	34.83	9	34.84	34.74	-7.9	13,991	-0.06%
2021/04/01	4	34.61	1	34.73	34.61	3	14,051	0.02%
2021/03/31	5.2	34.72	78	34.70	34.63	-72.8	14,126	-0.52%
2021/03/30	39	34.37	1	34.42	34.60	38	13,963	0.27%
2021/03/29	45	34.00	11	34.28	34.34	34	14,041	0.24%
2021/03/26	98	33.79	8.5	33.79	33.80	89.5	14,091	0.64%
2021/03/25	3.1	33.50	9.5	33.66	33.66	-6.4	14,089	-0.05%
2021/03/24	1	33.57	5	33.67	33.65	-4	14,064	-0.03%
2021/03/23	0.3	33.64	0	0.00	33.66	0.3	14,047	0.00%
2021/03/22	77	33.63	225	33.55	33.60	-148	14,115	-1.05%	大賣/鉅額交易
2021/03/19	10	33.39	9	33.40	33.60	1	14,304	0.01%
2021/03/18	3	33.49	1	33.29	33.53	2	14,273	0.01%
2021/03/17	2.1	32.94	180	32.97	32.95	-177.9	14,394	-1.24%	大賣/鉅額交易
2021/03/16	4.1	32.97	287	32.98	32.99	-282.9	14,595	-1.94%	大賣/鉅額交易
2021/03/15	34.1	32.63	13	32.67	32.74	21.1	14,896	0.14%
2021/03/12	34	32.36	19	32.38	32.43	15	15,119	0.10%
2021/03/11	103.1	32.30	15	32.27	32.33	88.1	15,393	0.57%	大買/
2021/03/10	122	32.14	24.2	32.08	32.10	97.8	15,574	0.63%	大買/
2021/03/09	10.2	31.90	7	31.98	32.00	3.2	15,641	0.02%
2021/03/08	5	31.97	161	31.99	32.00	-156	15,766	-0.99%	大賣/鉅額交易
2021/03/05	2	31.65	3	31.67	31.80	-1	15,693	-0.01%
2021/03/04	5	31.80	2	31.79	31.80	3	15,709	0.02%
2021/03/03	66	31.85	1	31.92	31.93	65	15,785	0.41%
2021/03/02	133	32.07	116	32.05	31.90	17	15,732	0.11%	大買/大賣/
2021/02/26	139.5	31.94	161.5	31.95	31.90	-22	15,774	-0.14%	大買/大賣/
2021/02/25	18	31.95	117	31.96	32.01	-99	15,760	-0.63%	大賣/
2021/02/24	175	31.91	1.1	31.99	31.80	173.9	15,763	1.10%	大買/鉅額交易
2021/02/23	71	31.64	9	31.53	31.80	62	15,634	0.40%
2021/02/22	168.4	31.43	24	31.40	31.50	144.4	15,506	0.93%	大買/鉅額交易
2021/02/19	12.3	31.02	1	31.00	31.12	11.3	15,365	0.07%
2021/02/18	114	31.01	17	31.08	31.13	97	15,500	0.63%	大買/
2021/02/17	13	30.97	9	30.96	31.00	4	15,543	0.03%
2021/02/05	6	30.55	3	30.58	30.55	3	15,356	0.02%
2021/02/04	5	30.51	5	30.49	30.51	0	15,473	0.00%
2021/02/03	4	30.51	25	30.52	30.51	-21	15,563	-0.13%
2021/02/02	2	30.52	0	0.00	30.50	2	15,854	0.01%
2021/02/01	11	30.12	129	30.16	30.25	-118	16,075	-0.73%	大賣/鉅額交易
2021/01/29	112	30.62	6	30.44	30.26	106	16,246	0.65%	大買/鉅額交易
2021/01/28	3	30.71	21.1	30.86	30.72	-18.1	16,201	-0.11%
2021/01/27	1	30.95	24.1	30.98	30.95	-23.1	16,259	-0.14%
2021/01/26	13	30.81	127	30.89	30.68	-114	16,164	-0.71%	大賣/鉅額交易
2021/01/25	2	30.78	13	30.68	30.83	-11	16,491	-0.07%
2021/01/22	3	30.28	7	30.41	30.53	-4	16,841	-0.02%
2021/01/21	120	30.38	13	30.35	30.30	107	17,518	0.61%	大買/鉅額交易
2021/01/20	38.1	30.33	1.5	30.32	30.25	36.7	19,146	0.19%
2021/01/19	10	30.73	103.1	30.72	30.74	-93.1	19,403	-0.48%	大賣/
2021/01/18	108.2	30.29	8	30.38	30.61	100.2	19,634	0.51%	大買/
2021/01/15	16	30.81	11.2	30.83	30.79	4.8	19,548	0.02%
2021/01/14	3	30.95	79	30.90	30.92	-76	19,520	-0.39%
2021/01/13	122	30.64	66.9	30.60	30.69	55.1	19,429	0.28%	大買/
2021/01/12	6	30.43	44.2	30.42	30.35	-38.2	19,254	-0.20%
2021/01/11	4	30.55	28	30.55	30.61	-24	19,281	-0.12%
2021/01/08	7.1	30.42	13	30.44	30.46	-5.9	19,283	-0.03%
2021/01/07	0	0.00	20.2	30.16	30.22	-20.2	19,236	-0.11%
2021/01/06	10	29.94	46	30.08	30.00	-36	18,861	-0.19%
2021/01/05	2	30.01	112.4	29.95	30.02	-110.4	18,702	-0.59%	大賣/鉅額交易
2021/01/04	22.6	29.93	10	29.99	29.94	12.6	18,639	0.07%
2020/12/31	2.1	29.79	37	29.95	29.95	-34.9	18,552	-0.19%
2020/12/30	3	29.66	8.5	29.68	29.78	-5.5	18,338	-0.03%
2020/12/29	12	29.66	22.1	29.66	29.67	-10.1	18,326	-0.06%
2020/12/28	13.2	29.65	3	29.52	29.75	10.2	18,329	0.06%
2020/12/25	6	29.53	0	0.00	29.51	6	18,165	0.03%
2020/12/24	14.1	29.48	9.3	29.49	29.48	4.8	18,085	0.03%
2020/12/23	10.3	29.38	59	29.39	29.42	-48.7	18,156	-0.27%
2020/12/22	14	29.45	1	29.49	29.43	13	18,606	0.07%
2020/12/21	13.2	29.52	71	29.51	29.60	-57.8	19,258	-0.30%
2020/12/18	3	29.62	52	29.66	29.61	-49	19,328	-0.25%
2020/12/17	2.1	29.62	15.5	29.63	29.66	-13.4	19,561	-0.07%
2020/12/16	3	29.63	11.2	29.65	29.80	-8.2	19,561	-0.04%
2020/12/15	14	29.58	4	29.58	29.51	10	19,488	0.05%
2020/12/14	8	29.84	2	29.86	29.82	6	19,302	0.03%
2020/12/11	31	29.73	12	29.76	29.81	19	19,359	0.10%
2020/12/10	24	29.95	9	29.99	29.94	15	19,265	0.08%
2020/12/09	4	30.12	113	30.08	30.14	-109	19,097	-0.57%	大賣/鉅額交易
2020/12/08	20.1	29.92	32.1	29.93	29.90	-12	18,695	-0.06%
2020/12/07	88.1	29.88	89	29.81	29.85	-0.9	18,414	0.00%
2020/12/04	50.9	29.59	18.1	29.62	29.68	32.9	18,251	0.18%
2020/12/03	1	29.46	8	29.46	29.45	-7	18,137	-0.04%
2020/12/02	0	0.00	5	29.43	29.44	-5	18,138	-0.03%
2020/12/01	2.3	29.29	0	0.00	29.35	2.3	18,131	0.01%
2020/11/30	15.1	29.41	125	29.41	29.35	-109.9	18,213	-0.60%	大賣/鉅額交易
2020/11/27	1	29.30	6	29.20	29.32	-5	18,098	-0.03%
2020/11/26	1	29.14	1	29.15	29.15	0	18,010	0.00%
2020/11/25	6.1	29.06	130	29.02	29.01	-123.9	18,006	-0.69%	大賣/鉅額交易
2020/11/24	137.1	29.15	4	29.15	29.11	133.1	17,904	0.74%	大買/鉅額交易
2020/11/23	1	29.12	12.2	29.07	29.14	-11.2	17,841	-0.06%
2020/11/20	5	28.85	2	28.85	28.88	3	17,893	0.02%
2020/11/19	2.5	28.87	0.2	28.91	28.86	2.3	18,118	0.01%
2020/11/18	10.4	28.89	9	28.89	28.90	1.4	18,250	0.01%
2020/11/17	8.1	28.88	9	28.86	28.81	-0.9	18,455	0.00%
2020/11/16	13.8	28.79	86	28.74	28.80	-72.2	19,178	-0.38%
2020/11/13	9	28.40	0	0.00	28.53	9	18,963	0.05%
2020/11/12	17.1	28.42	8.7	28.43	28.40	8.4	18,920	0.04%
2020/11/11	2	28.36	36	28.42	28.50	-34	18,920	-0.18%
2020/11/10	84.2	28.31	8.1	28.39	28.29	76.1	18,893	0.40%
2020/11/09	16	28.41	7	28.44	28.40	9	18,592	0.05%
2020/11/06	8.9	28.19	10	28.25	28.19	-1.1	18,420	-0.01%
2020/11/05	3	28.12	3	28.10	28.12	0	18,259	0.00%
2020/11/04	5.1	28.01	30	28.05	28.05	-24.9	18,240	-0.14%
2020/11/03	11	27.98	1	27.92	28.01	10	18,058	0.06%
2020/11/02	107.1	27.71	0	0.00	27.72	107.1	17,951	0.60%	大買/鉅額交易
2020/10/30	51.3	27.86	4.1	27.85	27.80	47.2	17,737	0.27%
2020/10/29	111.2	27.93	10	27.84	27.98	101.2	17,214	0.59%	大買/鉅額交易
2020/10/28	190.7	28.30	69	28.39	28.19	121.7	16,451	0.74%	大買/鉅額交易
2020/10/27	33.1	29.62	20	29.65	29.69	13.1	14,985	0.09%
2020/10/26	25.1	29.68	41	29.69	29.69	-15.9	14,571	-0.11%
2020/10/23	25	29.61	0	0.00	29.63	25	14,243	0.18%
2020/10/22	25	29.55	2	29.53	29.59	23	14,252	0.16%
2020/10/21	65	29.66	22	29.66	29.59	43	14,117	0.30%
2020/10/20	25	29.62	3	29.62	29.64	22	13,965	0.16%
2020/10/19	59.2	29.64	10	29.66	29.64	49.2	14,347	0.34%
2020/10/16	35	29.58	2	29.55	29.56	33	14,557	0.23%
2020/10/15	43	29.62	25	29.66	29.69	18	14,581	0.12%
2020/10/14	18	29.76	0	0.00	29.74	18	14,485	0.12%
2020/10/13	158	29.65	0	0.00	29.71	158	14,504	1.09%	大買/鉅額交易
2020/10/12	71	29.78	3	29.77	29.74	68	14,442	0.47%
2020/10/08	5	29.71	0	0.00	29.76	5	14,174	0.04%
2020/10/07	18	29.61	0	0.00	29.65	18	14,166	0.13%
2020/10/06	13	29.63	23	29.62	29.68	-10	14,217	-0.07%
2020/10/05	5	29.43	1	29.52	29.45	4	14,385	0.03%
2020/09/30	15	29.47	0	0.00	29.48	15	14,532	0.10%
2020/09/29	33	29.30	0	0.00	29.40	33	15,005	0.22%
2020/09/28	6	29.23	8	29.34	29.38	-2	15,348	-0.01%
2020/09/25	60	28.85	0	0.00	28.90	60	15,839	0.38%
2020/09/24	114	29.15	32	29.32	29.06	82	15,657	0.52%	大買/
2020/09/23	75	29.62	0	0.00	29.70	75	15,278	0.49%
2020/09/22	61	29.79	0	0.00	29.80	61	15,424	0.40%
2020/09/21	19	30.09	0	0.00	30.03	19	15,180	0.13%
2020/09/18	19	30.11	0	0.00	30.20	19	15,272	0.12%
2020/09/17	19	30.17	1	30.17	30.23	18	15,304	0.12%
2020/09/16	5	30.26	12	30.21	30.25	-7	15,278	-0.05%
2020/09/15	0	0.00	9	30.12	30.10	-9	15,251	-0.06%
2020/09/14	1	29.90	37	29.75	29.98	-36	15,378	-0.23%
2020/09/11	73	29.77	0	0.00	29.75	73	15,516	0.47%
2020/09/10	25	29.86	53	29.85	29.85	-28	15,677	-0.18%
2020/09/09	31	29.61	5	29.66	29.85	26	15,903	0.16%
2020/09/08	78	29.90	71	29.85	29.97	7	15,932	0.04%
2020/09/07	24	29.97	0	0.00	29.96	24	16,173	0.15%
2020/09/04	67	29.95	1	30.07	30.09	66	16,345	0.40%
2020/09/03	0	0.00	20	30.25	30.25	-20	16,346	-0.12%
2020/09/02	6	30.09	0	0.00	30.14	6	16,374	0.04%
2020/09/01	5	30.06	0	0.00	30.06	5	16,665	0.03%
2020/08/31	1	30.15	9	30.18	30.16	-8	16,971	-0.05%
2020/08/28	3	30.16	0	0.00	30.24	3	17,226	0.02%
2020/08/27	3	30.39	0	0.00	30.33	3	17,715	0.02%
2020/08/26	3	30.43	0	0.00	30.43	3	17,808	0.02%
2020/08/25	0	0.00	1	30.40	30.44	-1	17,900	-0.01%
2020/08/24	23	30.05	0	0.00	30.14	23	17,717	0.13%
2020/08/21	57	30.02	9.3	30.06	30.11	47.7	17,747	0.27%
2020/08/20	93	29.86	26.6	29.64	29.79	66.4	17,584	0.38%
2020/08/19	23	30.79	34	31.04	30.77	-11	17,106	-0.06%
2020/08/18	0	0.00	11	30.82	30.90	-11	17,222	-0.06%
2020/08/17	2	30.94	6	30.79	30.96	-4	17,405	-0.02%
2020/08/14	5	30.46	12	30.53	30.63	-7	17,515	-0.04%
2020/08/13	11	30.33	11	30.33	30.32	0	17,551	0.00%
2020/08/12	14	30.22	5	30.22	30.22	9	17,670	0.05%
2020/08/11	18	30.38	1	30.51	30.35	17	17,800	0.10%
2020/08/10	2	30.57	0	0.00	30.60	2	17,852	0.01%
2020/08/07	13	30.72	24	30.70	30.65	-11	17,963	-0.06%
2020/08/06	111	30.86	0	0.00	30.70	111	18,123	0.61%	大買/鉅額交易
2020/08/05	20	30.62	9	30.57	30.62	11	18,150	0.06%
2020/08/04	3	30.02	2	30.11	30.17	1	18,066	0.01%
2020/08/03	0	0.00	1	30.02	30.01	-1	18,203	-0.01%
2020/07/31	1	30.17	71	30.09	30.24	-70	18,362	-0.38%
2020/07/30	4	29.76	8	29.89	29.99	-4	18,199	-0.02%
2020/07/29	37	29.59	6	29.56	29.62	31	18,290	0.17%
2020/07/28	40	29.54	43	29.68	29.46	-3	18,589	-0.02%
2020/07/27	11	29.91	187	29.92	29.84	-176	18,958	-0.93%	大賣/鉅額交易
2020/07/24	8	30.04	110	30.01	29.85	-102	19,177	-0.53%	大賣/鉅額交易
2020/07/23	11	30.10	27	30.13	30.17	-16	19,226	-0.08%
2020/07/22	33	29.91	12	29.97	29.97	21	19,001	0.11%
2020/07/21	253	29.70	32	29.84	29.84	221	18,618	1.19%	大買/鉅額交易
2020/07/20	1	29.57	35	29.48	29.55	-34	18,471	-0.18%
2020/07/17	2	29.67	0	0.00	29.59	2	18,517	0.01%
2020/07/16	1	29.63	10	29.70	29.63	-9	18,912	-0.05%
2020/07/15	0	0.00	36	29.71	29.53	-36	19,020	-0.19%
2020/07/14	15	29.64	85	29.64	29.58	-70	19,474	-0.36%
2020/07/13	0	0.00	28	29.66	29.65	-28	19,664	-0.14%
2020/07/10	8	29.65	148	29.59	29.52	-140	20,111	-0.70%	大賣/鉅額交易
2020/07/09	4	29.93	18	29.93	29.74	-14	20,149	-0.07%
2020/07/08	3	29.71	3	29.74	29.72	0	20,104	0.00%
2020/07/07	54	29.59	356	29.70	29.43	-302	19,758	-1.53%	大賣/鉅額交易
2020/07/06	7	29.76	124	29.74	29.83	-117	19,831	-0.59%	大賣/鉅額交易
2020/07/03	5	29.38	158	29.34	29.33	-153	19,848	-0.77%	大賣/鉅額交易
2020/07/02	1	28.95	37	29.02	29.09	-36	19,919	-0.18%
2020/07/01	1	28.85	53.3	28.88	28.79	-52.3	19,835	-0.26%
2020/06/30	9	28.55	2	28.57	28.56	7	19,720	0.04%
2020/06/29	22	28.45	5	28.47	28.51	17	19,944	0.09%
2020/06/24	116	28.55	38	28.56	28.54	78	20,125	0.39%	大買/
2020/06/23	15.1	28.51	5	28.51	28.54	10.1	20,752	0.05%
2020/06/22	19	28.50	20	28.54	28.48	-1	21,173	0.00%
2020/06/19	2	28.68	40	28.61	28.56	-38	21,935	-0.17%
2020/06/18	1	28.53	9	28.52	28.55	-8	22,217	-0.04%
2020/06/17	3	28.40	3	28.43	28.46	0	22,778	0.00%
2020/06/16	7	28.39	11	28.44	28.45	-4	23,966	-0.02%
2020/06/15	224	28.24	35	28.29	28.13	189	25,896	0.73%	大買/鉅額交易
2020/06/12	82	28.00	58	28.04	28.29	24	26,870	0.09%
2020/06/11	63	28.61	175	28.77	28.43	-112	28,066	-0.40%	大賣/鉅額交易
2020/06/10	15	28.86	13	28.85	28.86	2	29,208	0.01%
2020/06/09	27.2	28.87	23	28.85	28.84	4.2	31,585	0.01%
2020/06/08	35	28.90	43	28.89	28.88	-8	33,932	-0.02%
2020/06/05	13	28.76	28	28.78	28.80	-15	34,209	-0.04%
2020/06/04	8	28.66	43	28.65	28.67	-35	34,954	-0.10%
2020/06/03	19	28.42	41	28.49	28.48	-22	36,194	-0.06%
2020/06/02	14	28.19	7	28.19	28.17	7	36,074	0.02%
2020/06/01	3	28.01	6	28.05	28.05	-3	36,099	-0.01%
2020/05/29	7	27.80	10	27.81	27.86	-3	36,125	-0.01%
2020/05/28	16	27.92	12	28.01	27.90	4	36,417	0.01%
2020/05/27	4	27.89	3	27.88	27.85	1	36,930	0.00%
2020/05/26	11	27.80	20	27.80	27.82	-9	37,686	-0.02%
2020/05/25	11	27.38	15	27.47	27.50	-4	37,769	-0.01%
2020/05/22	26	27.51	123	27.45	27.45	-97	37,724	-0.26%	大賣/
2020/05/21	76	27.70	15	27.65	27.63	61	37,673	0.16%
2020/05/20	3	27.52	10	27.50	27.48	-7	37,414	-0.02%
2020/05/19	17	27.46	7	27.46	27.43	10	37,371	0.03%
2020/05/18	27	27.21	6	27.23	27.25	21	37,373	0.06%
2020/05/15	69	27.37	0	0.00	27.43	69	37,286	0.19%
2020/05/14	28	27.56	7	27.63	27.48	21	37,309	0.06%
2020/05/13	6	27.50	3	27.59	27.75	3	37,221	0.01%
2020/05/12	27	27.58	20	27.57	27.55	7	37,202	0.02%
2020/05/11	41	27.66	57	27.68	27.66	-16	37,225	-0.04%
2020/05/08	15	27.51	6	27.59	27.50	9	37,125	0.02%
2020/05/07	1	27.35	44	27.32	27.40	-43	37,179	-0.12%
2020/05/06	19	27.29	1	27.26	27.32	18	37,098	0.05%
2020/05/05	17	27.27	5	27.31	27.33	12	37,146	0.03%
2020/05/04	66	27.02	0	0.00	27.09	66	37,105	0.18%
2020/04/30	3	27.39	117	27.37	27.46	-114	36,925	-0.31%	大賣/鉅額交易
2020/04/29	15	27.04	4	27.07	27.07	11	37,079	0.03%
2020/04/28	1	26.92	23	26.89	26.91	-22	37,392	-0.06%
2020/04/27	0	0.00	11	26.63	26.79	-11	39,171	-0.03%
2020/04/24	13	26.31	12	26.31	26.33	1	38,889	0.00%
2020/04/23	20	26.34	6	26.31	26.34	14	38,981	0.04%
2020/04/22	46	25.98	44	25.84	26.23	2	38,900	0.01%
2020/04/21	122	26.25	392	26.46	26.10	-270	38,703	-0.70%	大買/大賣/鉅額交易
2020/04/20	87	26.49	33	26.58	26.60	54	38,276	0.14%
2020/04/17	19	26.70	6	26.75	26.50	13	38,143	0.03%
2020/04/16	59	26.28	42	26.42	26.44	17	37,641	0.05%
2020/04/15	119	26.38	11	26.41	26.47	108	37,489	0.29%	大買/鉅額交易
2020/04/14	92	26.01	31	26.00	26.05	61	37,155	0.16%
2020/04/13	28	25.72	93	25.56	25.68	-65	37,244	-0.17%
2020/04/10	33	25.70	11	25.71	25.73	22	37,181	0.06%
2020/04/09	168	25.74	6	25.89	25.65	162	37,221	0.44%	大買/鉅額交易
2020/04/08	85	25.73	24	25.59	25.77	61	36,867	0.17%
2020/04/07	29	25.22	13	25.21	25.22	16	36,353	0.04%
2020/04/06	4	24.61	23	24.73	24.84	-19	36,110	-0.05%
2020/04/01	38	24.50	23	24.51	24.52	15	35,797	0.04%
2020/03/31	29	24.51	42	24.54	24.49	-13	35,582	-0.04%
2020/03/30	25	24.03	12	24.19	24.32	13	35,350	0.04%
2020/03/27	106	24.52	69	24.65	24.35	37	35,016	0.11%	大買/
2020/03/26	53	24.11	51	24.16	24.26	2	34,321	0.01%
2020/03/25	110	24.26	119	24.20	24.09	-9	33,888	-0.03%	大買/大賣/
2020/03/24	38	23.29	73	23.30	23.38	-35	33,068	-0.11%
2020/03/23	158	22.57	19	22.55	22.49	139	32,600	0.43%	大買/鉅額交易
2020/03/20	221	23.09	38	23.13	23.28	183	31,861	0.57%	大買/鉅額交易
2020/03/19	216	22.13	108	22.09	21.85	108	30,566	0.35%	大買/大賣/鉅額交易
2020/03/18	140	23.58	22	23.65	23.29	118	28,445	0.41%	大買/鉅額交易
2020/03/17	153	23.72	14	23.76	23.67	139	27,264	0.51%	大買/鉅額交易
2020/03/16	162	24.76	10	24.87	24.41	152	25,639	0.59%	大買/鉅額交易
2020/03/13	305	24.35	12	24.21	25.29	293	24,153	1.21%	大買/鉅額交易
2020/03/12	168	26.03	11	26.42	25.93	157	21,637	0.73%	大買/鉅額交易
2020/03/11	51	27.21	60	27.20	26.97	-9	19,241	-0.05%
2020/03/10	133	27.01	7	26.92	27.25	126	18,794	0.67%	大買/鉅額交易
2020/03/09	81	27.32	9	27.32	27.25	72	17,707	0.41%
2020/03/06	17.5	27.81	0	0.00	27.88	17.5	16,214	0.11%
2020/03/05	6	28.08	5	28.06	28.10	1	16,065	0.01%
2020/03/04	24	27.79	3	27.71	27.86	21	16,235	0.13%
2020/03/03	48	27.99	3	28.08	27.93	45	15,926	0.28%
2020/03/02	46	27.56	6	27.68	27.75	40	15,541	0.26%
2020/02/27	30	27.93	12	27.89	27.90	18	14,821	0.12%
2020/02/26	26	28.37	24	28.32	28.30	2	13,985	0.01%
2020/02/25	28	28.42	80	28.55	28.67	-52	13,480	-0.39%
2020/02/24	27	28.69	0	0.00	28.70	27	13,484	0.20%
2020/02/21	2	28.88	3	28.91	28.90	-1	13,361	-0.01%
2020/02/20	2	28.95	1	28.88	28.93	1	13,388	0.01%
2020/02/19	1	28.96	10	28.94	28.96	-9	13,416	-0.07%
2020/02/18	11	28.77	12	28.78	28.80	-1	13,342	-0.01%
2020/02/17	3	28.79	14	28.74	28.80	-11	13,204	-0.08%
2020/02/14	0	0.00	1	28.77	28.79	-1	13,043	-0.01%
2020/02/13	5	28.71	14	28.67	28.64	-9	12,980	-0.07%
2020/02/11	117.5	28.26	1	28.31	28.34	116.5	13,351	0.87%	大買/鉅額交易
2020/02/10	7.5	28.01	18	28.09	28.14	-10.5	13,445	-0.08%
2020/02/07	5	28.27	0	0.00	28.23	5	13,453	0.04%
2020/02/06	11	28.25	12	28.36	28.44	-1	13,474	-0.01%
2020/02/05	24	28.14	70	28.14	28.08	-46	13,426	-0.34%
2020/02/04	17	27.95	1	28.00	28.12	16	13,381	0.12%
2020/02/03	37	27.34	1	27.70	27.74	36	13,397	0.27%
2020/01/31	62	27.87	1	27.71	27.92	61	12,821	0.48%
2020/01/30	175	27.77	15	28.01	27.70	160	12,492	1.28%	大買/鉅額交易
2020/01/20	7	29.20	11	29.18	29.19	-4	10,664	-0.04%
2020/01/17	1	29.17	6	29.18	29.16	-5	10,913	-0.05%
2020/01/16	10	29.03	10	29.07	29.10	0	11,189	0.00%
2020/01/15	0	0.00	10	29.04	29.01	-10	12,641	-0.08%
2020/01/14	0	0.00	2	29.00	29.02	-2	13,051	-0.02%
2020/01/10	0	0.00	1	28.69	28.69	-1	13,569	-0.01%
2020/01/09	6	28.72	0	0.00	28.70	6	13,606	0.04%
2020/01/08	59	28.42	41	28.44	28.50	18	13,583	0.13%
2020/01/07	45	28.67	27	28.60	28.69	18	13,478	0.13%
2020/01/06	22	28.98	30	28.98	28.96	-8	13,221	-0.06%
2020/01/03	8	29.14	6	29.31	29.18	2	13,373	0.01%
2020/01/02	2	29.10	14	29.08	29.09	-12	13,410	-0.09%
2019/12/31	20	28.98	12	29.04	28.97	8	13,889	0.06%
2019/12/30	0	0.00	5	29.03	29.00	-5	13,762	-0.04%
2019/12/27	0	0.00	5	28.92	28.90	-5	13,551	-0.04%
2019/12/26	2	28.88	1	28.84	28.86	1	13,505	0.01%
2019/12/25	2	28.89	0	0.00	28.83	2	13,511	0.01%
2019/12/23	2	28.74	17	28.71	28.72	-15	13,547	-0.11%
2019/12/20	0	0.00	77	28.79	28.80	-77	13,527	-0.57%
2019/12/19	2	28.69	10	28.68	28.69	-8	13,545	-0.06%
2019/12/18	0	0.00	9	28.80	28.77	-9	13,651	-0.07%
2019/12/17	1	28.69	8	28.66	28.71	-7	13,549	-0.05%
2019/12/16	6	28.51	0	0.00	28.57	6	13,469	0.04%
2019/12/13	1	28.45	7.3	28.40	28.37	-6.3	13,377	-0.05%
2019/12/12	0	0.00	4	28.31	28.31	-4	13,384	-0.03%
2019/12/11	30	28.18	2	28.20	28.21	28	13,328	0.21%
2019/12/10	12	28.14	1	28.14	28.14	11	13,446	0.08%
2019/12/09	31	28.21	7	28.21	28.21	24	13,528	0.18%
2019/12/06	34	28.11	9	28.15	28.13	25	13,516	0.18%
2019/12/05	2	28.00	11	28.03	28.03	-9	13,450	-0.07%
2019/12/03	5	27.74	1	27.65	27.92	4	13,692	0.03%
2019/12/02	21	27.66	2	27.62	27.65	19	13,797	0.14%
2019/11/29	38	27.79	13	27.80	27.75	25	13,635	0.18%
2019/11/28	1	28.00	11	28.02	28.03	-10	13,452	-0.07%
2019/11/27	3	28.04	0	0.00	28.04	3	13,666	0.02%
2019/11/26	3	28.05	16	28.11	28.06	-13	13,631	-0.10%
2019/11/25	4	27.99	1	28.05	27.99	3	13,586	0.02%
2019/11/22	2	28.00	0	0.00	28.01	2	13,516	0.01%
2019/11/21	16	27.94	4	27.95	28.00	12	13,703	0.09%
2019/11/20	7	28.11	4	28.08	28.09	3	13,558	0.02%
2019/11/19	13	28.10	22	28.11	28.14	-9	13,536	-0.07%
2019/11/18	12	28.00	10	28.03	28.05	2	13,457	0.01%
2019/11/15	4	27.85	0	0.00	27.88	4	13,347	0.03%
2019/11/14	1	27.81	7	27.81	27.83	-6	13,300	-0.05%
2019/11/13	10	27.74	2	27.80	27.79	8	13,284	0.06%
2019/11/12	0	0.00	3	27.69	27.74	-3	13,309	-0.02%
2019/11/11	70	27.56	20	27.54	27.50	50	13,273	0.38%
2019/11/08	23	27.86	0	0.00	27.88	23	12,640	0.18%
2019/11/07	11	27.76	3	27.80	27.80	8	12,608	0.06%
2019/11/06	31	27.96	2	28.06	27.93	29	12,524	0.23%
2019/11/05	59	27.98	73	28.01	28.03	-14	12,445	-0.11%
2019/11/04	6	27.80	1	27.84	27.84	5	12,571	0.04%
2019/11/01	35	27.51	11	27.59	27.63	24	12,668	0.19%
2019/10/31	27	27.62	193	27.61	27.58	-166	12,802	-1.30%	大賣/鉅額交易
2019/10/30	42	27.63	48	27.65	27.65	-6	12,593	-0.05%
2019/10/29	24	27.67	67	27.60	27.62	-43	12,476	-0.34%
2019/10/28	22	27.68	150	27.70	27.70	-128	12,149	-1.05%	大賣/鉅額交易
2019/10/25	41	27.64	28	27.78	27.60	13	11,944	0.11%
2019/10/24	44	27.63	100	27.63	27.65	-56	11,625	-0.48%
2019/10/23	178	27.48	73	27.52	27.54	105	11,355	0.92%	大買/鉅額交易
2019/10/22	60	29.01	47	29.00	29.03	13	9,885	0.13%
2019/10/21	71	28.93	4	28.93	28.95	67	9,478	0.71%
2019/10/18	87	28.80	4	28.82	28.82	83	8,991	0.92%
2019/10/17	0	0.00	15	28.61	28.70	-15	8,831	-0.17%
2019/10/16	15	28.50	7	28.50	28.51	8	8,735	0.09%
2019/10/15	5	28.47	2	28.50	28.45	3	8,666	0.03%
2019/10/14	17	28.52	5	28.54	28.52	12	8,593	0.14%
2019/10/09	16	28.29	0	0.00	28.28	16	8,581	0.19%
2019/10/08	85	28.47	36	28.48	28.44	49	8,493	0.58%
2019/10/07	115	28.42	20	28.50	28.42	95	8,511	1.12%	大買/
2019/10/04	36	28.17	1	28.15	28.14	35	7,917	0.44%
2019/10/03	87	28.07	0	0.00	28.12	87	7,926	1.10%
2019/10/02	1	28.15	0	0.00	28.17	1	7,930	0.01%
2019/10/01	33	28.02	42	28.16	28.18	-9	8,004	-0.11%
2019/09/27	1	27.92	1	28.15	27.88	0	7,986	0.00%
2019/09/26	18	28.26	21	28.25	28.15	-3	7,928	-0.04%
2019/09/25	87	28.19	0	0.00	28.20	87	7,983	1.09%
2019/09/24	203	28.31	4	28.30	28.33	199	8,100	2.46%	大買/鉅額交易
2019/09/23	0	0.00	5	28.06	28.12	-5	8,000	-0.06%
2019/09/20	0.1	28.00	0	0.00	27.98	0.1	7,850	0.00%
2019/09/19	2.6	27.97	401	28.00	27.97	-398.4	7,861	-5.07%	大賣/鉅額交易
2019/09/18	5	28.04	39	28.04	28.05	-34	7,862	-0.43%
2019/09/17	0	0.00	135	28.00	28.00	-135	7,859	-1.72%	大賣/鉅額交易
2019/09/16	1	27.96	15	27.96	27.94	-14	7,809	-0.18%
2019/09/12	0	0.00	11	27.97	27.92	-11	7,861	-0.14%
2019/09/11	8	27.85	12	27.86	27.81	-4	7,833	-0.05%
2019/09/10	31	27.73	0	0.00	27.74	31	7,725	0.40%
2019/09/09	0	0.00	9	27.85	27.77	-9	7,727	-0.12%
2019/09/06	34	27.84	39	27.84	27.83	-5	7,701	-0.06%
2019/09/05	52	27.73	9	27.72	27.71	43	7,572	0.57%
2019/09/04	60	27.50	44	27.50	27.54	16	7,409	0.22%
2019/09/03	12.1	27.42	7	27.48	27.40	5.1	7,314	0.07%
2019/09/02	0	0.00	18	27.43	27.44	-18	7,237	-0.25%
2019/08/30	11	27.31	21	27.28	27.25	-10	7,220	-0.14%
2019/08/29	2	26.98	3	26.98	27.00	-1	7,036	-0.01%
2019/08/28	5	26.98	0	0.00	26.97	5	7,116	0.07%
2019/08/27	1	26.99	0	0.00	26.96	1	7,234	0.01%
2019/08/26	23	26.83	4.2	26.86	26.88	18.8	7,350	0.26%
2019/08/23	20	27.03	2	27.01	27.02	18	7,298	0.25%
2019/08/22	40	27.05	2	27.06	27.02	38	7,477	0.51%
2019/08/21	36.1	27.09	0	0.00	27.05	36.1	7,546	0.48%
2019/08/20	6.1	27.07	1	27.07	27.07	5.1	7,787	0.07%
2019/08/19	18	26.99	4	27.06	27.03	14	8,017	0.17%
2019/08/16	26	26.90	4	26.88	26.95	22	8,497	0.26%
2019/08/15	5	26.73	1	26.71	26.82	4	8,632	0.05%
2019/08/13	8	26.71	0	0.00	26.76	8	9,037	0.09%
2019/08/12	5	26.81	0	0.00	26.90	5	9,379	0.05%
2019/08/08	7	26.55	0	0.00	26.56	7	9,580	0.07%
2019/08/07	13	26.46	0	0.00	26.43	13	9,640	0.13%
2019/08/06	23	26.23	0	0.00	26.52	23	9,836	0.23%
2019/08/05	12	26.71	0	0.00	26.60	12	9,910	0.12%
2019/08/02	19	26.84	3	26.94	26.85	16	9,881	0.16%
2019/08/01	11	27.10	20	27.10	27.10	-9	9,867	-0.09%
2019/07/31	4	27.14	3	27.18	27.20	1	9,844	0.01%
2019/07/30	52	27.35	5	27.42	27.29	47	9,832	0.48%
2019/07/29	32	27.35	0	0.00	27.37	32	9,985	0.32%
2019/07/26	0	0.00	3	27.41	27.40	-3	10,002	-0.03%
2019/07/25	0	0.00	14	27.38	27.47	-14	9,973	-0.14%
2019/07/24	21	27.28	11	27.32	27.28	10	9,839	0.10%
2019/07/23	170	27.23	9	27.23	27.24	161	9,743	1.65%	大買/鉅額交易
2019/07/19	0	0.00	3	27.13	27.06	-3	9,632	-0.03%
2019/07/18	4	27.09	17	27.10	27.06	-13	9,668	-0.13%
2019/07/17	5	27.10	5	27.10	27.14	0	9,614	0.00%
2019/07/16	0	0.00	10	27.29	27.26	-10	9,616	-0.10%
2019/07/15	0	0.00	6	27.19	27.21	-6	9,580	-0.06%
2019/07/12	19	27.19	37	27.21	27.16	-18	9,519	-0.19%
2019/07/11	1	27.09	34	27.14	27.11	-33	9,417	-0.35%
2019/07/09	1	26.87	0	0.00	26.87	1	9,354	0.01%
2019/07/08	3	26.94	4	26.95	26.96	-1	9,386	-0.01%
2019/07/05	5	26.99	2	26.99	26.99	3	9,410	0.03%
2019/07/04	10	26.93	2	26.94	26.93	8	9,405	0.09%
2019/07/03	5	26.85	4	26.78	26.78	1	9,587	0.01%
2019/07/02	0	0.00	21	26.96	26.96	-21	9,637	-0.22%
2019/07/01	2	26.93	15	26.93	26.95	-13	9,701	-0.13%
2019/06/28	2	26.59	1	26.62	26.59	1	9,568	0.01%
2019/06/27	2	26.60	7	26.63	26.61	-5	9,642	-0.05%
2019/06/26	4	26.41	0	0.00	26.43	4	9,628	0.04%
2019/06/25	3	26.49	9	26.50	26.47	-6	9,602	-0.06%
2019/06/24	8	26.56	17	26.62	26.60	-9	9,553	-0.09%
2019/06/21	0	0.00	74	26.64	26.52	-74	9,504	-0.78%
2019/06/20	3	26.54	52	26.60	26.61	-49	9,474	-0.52%
2019/06/19	1	26.29	4	26.41	26.47	-3	9,490	-0.03%
2019/06/17	3	26.03	1	26.04	26.05	2	9,491	0.02%
2019/06/14	1	25.99	1	26.03	25.99	0	9,618	0.00%
2019/06/12	0	0.00	3	26.04	26.10	-3	9,561	-0.03%
2019/06/11	1	26.05	1	26.03	26.04	0	9,520	0.00%
2019/06/10	2	25.88	1	25.93	25.99	1	9,429	0.01%
2019/06/06	11	25.69	1	25.71	25.69	10	9,425	0.11%
2019/06/05	8	25.88	1	25.87	25.81	7	9,293	0.08%
2019/06/04	12	25.77	1	25.82	25.76	11	9,308	0.12%
2019/06/03	16	25.76	3	25.80	25.84	13	9,261	0.14%
2019/05/31	2	25.77	2	25.76	25.94	0	9,166	0.00%
2019/05/30	4	25.49	1	25.47	25.58	3	9,109	0.03%
2019/05/29	15	25.34	2	25.35	25.39	13	9,105	0.14%
2019/05/28	7	25.43	0	0.00	25.50	7	9,002	0.08%
2019/05/27	18	25.37	3	25.45	25.45	15	9,012	0.17%
2019/05/24	42	25.44	10	25.42	25.44	32	8,978	0.36%
2019/05/23	22	25.43	4	25.43	25.44	18	8,938	0.20%
2019/05/22	10	25.81	0	0.00	25.79	10	8,554	0.12%
2019/05/21	16	25.76	0	0.00	25.76	16	8,558	0.19%
2019/05/20	11	25.66	5	25.65	25.70	6	8,317	0.07%
2019/05/17	29	25.75	0	0.00	25.70	29	8,142	0.36%
2019/05/16	10	26.01	2	26.00	25.92	8	7,872	0.10%
2019/05/15	15	26.21	0	0.00	26.18	15	7,697	0.19%
2019/05/14	13	25.92	0	0.00	26.07	13	7,656	0.17%
2019/05/13	26	26.23	0	0.00	26.09	26	7,409	0.35%
2019/05/10	5	26.66	2	26.53	26.55	3	7,083	0.04%
2019/05/09	7	26.77	15	26.85	26.74	-8	6,862	-0.12%
2019/05/08	2	27.07	1	27.13	27.20	1	6,628	0.02%
2019/05/07	4	27.24	2	27.25	27.26	2	6,768	0.03%
2019/05/06	17	27.15	0	0.00	27.08	17	6,968	0.24%
2019/05/03	2	27.55	11	27.51	27.56	-9	6,823	-0.13%
2019/05/02	1	27.42	4	27.42	27.40	-3	6,805	-0.04%
2019/04/30	13	27.22	2	27.29	27.35	11	6,847	0.16%
2019/04/29	4	27.44	4	27.28	27.35	0	6,855	0.00%
2019/04/26	4	27.50	0	0.00	27.52	4	6,893	0.06%
2019/04/25	0	0.00	3	27.64	27.65	-3	6,895	-0.04%
2019/04/24	1	27.54	2	27.54	27.57	-1	6,904	-0.01%
2019/04/23	3	27.34	5	27.34	27.36	-2	6,843	-0.03%
2019/04/22	0	0.00	1	27.41	27.41	-1	6,833	-0.01%
2019/04/19	0	0.00	18	27.39	27.35	-18	6,797	-0.26%
2019/04/18	2	27.26	10	27.41	27.14	-8	6,739	-0.12%
2019/04/17	2	27.45	17	27.46	27.44	-15	6,701	-0.22%
2019/04/16	14	27.25	33	27.17	27.25	-19	6,569	-0.29%
2019/04/15	3	26.95	6	26.97	26.99	-3	6,395	-0.05%
2019/04/12	4	26.77	2	26.73	26.76	2	6,639	0.03%
2019/04/11	1	26.89	3	27.03	26.89	-2	6,849	-0.03%
2019/04/10	1	26.96	5	26.95	26.97	-4	6,895	-0.06%
2019/04/09	1	27.04	17	27.04	27.02	-16	6,835	-0.23%
2019/04/08	6	26.91	0	0.00	26.93	6	6,633	0.09%
2019/04/03	1	26.73	3	26.71	26.73	-2	6,721	-0.03%
2019/04/02	13	26.58	2	26.58	26.58	11	6,770	0.16%
2019/04/01	24	26.56	11	26.58	26.51	13	6,747	0.19%
2019/03/29	3	26.39	4	26.33	26.40	-1	6,645	-0.02%
2019/03/27	0	0.00	17	26.27	26.28	-17	6,599	-0.26%
2019/03/25	13	26.11	8	26.11	26.10	5	6,812	0.07%
2019/03/22	6	26.48	15	26.40	26.37	-9	6,765	-0.13%
2019/03/21	2	26.35	1	26.32	26.37	1	6,637	0.02%
2019/03/18	2	26.02	7	26.03	26.13	-5	6,282	-0.08%
2019/03/15	5	25.93	3	25.96	25.91	2	6,315	0.03%
2019/03/14	3	25.90	0	0.00	25.91	3	6,297	0.05%
2019/03/13	5	25.98	0	0.00	25.98	5	6,393	0.08%
2019/03/08	6	25.77	2	25.76	25.84	4	6,486	0.06%
2019/03/07	1	26.07	13	26.04	25.98	-12	6,446	-0.19%
2019/03/06	0	0.00	4	26.07	26.08	-4	6,448	-0.06%
2019/03/05	14	26.00	0	0.00	26.00	14	6,424	0.22%
2019/03/04	0	0.00	20	26.07	26.12	-20	6,359	-0.31%
2019/02/27	2	25.95	57	25.98	25.96	-55	6,190	-0.89%
2019/02/26	1	26.17	19	26.23	26.18	-18	6,134	-0.29%
2019/02/25	0	0.00	7	26.08	26.13	-7	6,036	-0.12%
2019/02/22	2	25.84	9	25.89	25.90	-7	5,846	-0.12%
2019/02/21	0	0.00	1	25.82	25.84	-1	5,647	-0.02%
2019/02/20	0	0.00	7	25.65	25.74	-7	5,522	-0.13%
2019/02/19	0	0.00	8	25.51	25.52	-8	5,357	-0.15%
2019/02/18	0	0.00	4	25.50	25.52	-4	5,339	-0.07%
2019/02/15	5	25.54	1	25.39	25.39	4	5,279	0.08%
2019/02/14	0	0.00	2	25.50	25.43	-2	5,240	-0.04%
2019/02/13	0	0.00	8	25.40	25.42	-8	5,182	-0.15%
2019/02/12	0	0.00	5	25.13	25.26	-5	5,100	-0.10%
2019/02/11	3	24.98	0	0.00	24.99	3	4,965	0.06%
2019/01/30	2	24.91	0	0.00	24.92	2	4,909	0.04%
2019/01/29	4	24.92	0	0.00	24.89	4	4,913	0.08%
2019/01/28	0	0.00	2	25.09	25.01	-2	4,903	-0.04%
2019/01/25	0	0.00	7	24.87	24.90	-7	4,787	-0.15%
2019/01/23	0	0.00	1	24.41	24.44	-1	4,651	-0.02%
2019/01/22	0	0.00	15	24.50	24.50	-15	4,706	-0.32%
2019/01/21	1	24.58	0	0.00	24.51	1	4,849	0.02%
2019/01/18	0	0.00	5	24.34	24.39	-5	5,011	-0.10%
2019/01/17	1	24.30	0	0.00	24.26	1	5,280	0.02%
2019/01/16	1	24.22	1	24.25	24.25	0	5,438	0.00%
2019/01/15	1	24.13	0	0.00	24.13	1	6,020	0.02%
2019/01/14	2	24.00	0	0.00	23.99	2	6,153	0.03%
2019/01/11	1	24.07	0	0.00	24.04	1	6,239	0.02%
2019/01/09	0	0.00	1	23.98	24.05	-1	6,401	-0.02%
2019/01/08	1	23.79	0	0.00	23.79	1	6,461	0.02%
2019/01/07	0	0.00	1	23.71	23.73	-1	6,725	-0.01%
2019/01/04	14	23.25	1	23.36	23.40	13	7,051	0.18%
2019/01/03	28	23.73	0	0.00	23.59	28	7,909	0.35%
2019/01/02	6	23.92	2.5	24.05	23.83	3.5	8,005	0.04%
2018/12/28	8	23.92	0	0.00	23.94	8	8,282	0.10%
2018/12/27	1	23.95	3.5	23.98	23.91	-2.5	8,621	-0.03%
2018/12/26	16	23.90	0	0.00	23.72	16	8,759	0.18%
2018/12/25	28	23.92	0	0.00	23.97	28	8,686	0.32%
2018/12/24	7	24.18	0	0.00	24.18	7	8,487	0.08%
2018/12/22	1	24.16	0	0.00	24.17	1	8,472	0.01%
2018/12/20	0	0.00	13	24.15	24.13	-13	8,454	-0.15%
2018/12/19	1	24.13	0	0.00	24.14	1	8,442	0.01%
2018/12/18	5	24.00	0	0.00	24.03	5	8,463	0.06%
2018/12/17	2	24.33	0	0.00	24.31	2	8,215	0.02%
2018/12/14	6	24.28	0	0.00	24.31	6	8,178	0.07%
2018/12/13	11	24.35	0	0.00	24.39	11	8,152	0.13%
2018/12/12	3	24.31	0	0.00	24.32	3	8,220	0.04%
2018/12/11	0	0.00	3	24.15	24.18	-3	8,275	-0.04%
2018/12/10	3.5	24.06	0	0.00	24.07	3.5	8,351	0.04%
2018/12/07	1	24.20	0	0.00	24.28	1	8,234	0.01%
2018/12/06	20	24.28	0	0.00	24.19	20	8,290	0.24%
2018/12/05	3	24.61	0	0.00	24.60	3	8,209	0.04%
2018/12/04	0.5	24.89	0	0.00	24.82	0.5	8,447	0.01%
2018/11/30	0	0.00	6	24.49	24.46	-6	8,381	-0.07%
2018/11/29	0	0.00	3	24.41	24.38	-3	8,342	-0.04%
2018/11/28	1	24.20	0	0.00	24.27	1	8,290	0.01%
2018/11/27	2	23.99	3	24.10	24.10	-1	8,278	-0.01%
2018/11/26	2	24.13	0	0.00	24.11	2	8,272	0.02%
2018/11/23	2	23.91	0	0.00	23.94	2	8,256	0.02%
2018/11/22	8	24.02	0	0.00	23.98	8	8,224	0.10%
2018/11/21	4	24.03	5	24.04	24.14	-1	8,179	-0.01%
2018/11/20	2	24.39	5	24.27	24.17	-3	8,126	-0.04%
2018/11/16	1	24.26	0	0.00	24.29	1	8,055	0.01%
2018/11/14	3	24.10	5	24.13	24.15	-2	8,020	-0.02%
2018/11/13	9	23.83	0	0.00	24.12	9	8,005	0.11%
2018/11/12	1	24.22	3	24.20	24.18	-2	7,914	-0.03%
2018/11/09	6	24.20	0	0.00	24.21	6	7,901	0.08%
2018/11/08	0	0.00	4	24.39	24.37	-4	7,862	-0.05%
2018/11/07	0	0.00	2	24.15	24.21	-2	7,823	-0.03%
2018/11/06	3	24.07	0	0.00	24.08	3	7,809	0.04%
2018/11/05	5	24.13	0	0.00	24.18	5	7,756	0.06%
2018/11/02	4	24.15	2	24.09	24.18	2	7,715	0.03%
2018/11/01	6	23.98	2	24.05	24.08	4	7,680	0.05%
2018/10/31	8	23.72	0	0.00	23.78	8	7,620	0.10%
2018/10/30	9	23.36	0	0.00	23.42	9	7,572	0.12%
2018/10/29	16	23.34	8	23.44	23.34	8	7,528	0.11%
2018/10/26	18	23.50	0	0.00	23.43	18	7,385	0.24%
2018/10/25	24	23.61	0	0.00	23.59	24	7,185	0.33%
2018/10/24	17	24.03	0	0.00	24.12	17	6,901	0.25%
2018/10/23	25	24.22	0	0.00	24.13	25	6,812	0.37%
2018/10/22	1	25.63	6	25.74	25.81	-5	6,360	-0.08%
2018/10/19	6	25.44	0	0.00	25.55	6	6,251	0.10%
2018/10/18	3	25.45	2	25.54	25.54	1	6,234	0.02%
2018/10/17	5	25.56	0	0.00	25.51	5	6,223	0.08%
2018/10/16	4	25.36	3	25.30	25.39	1	6,122	0.02%
2018/10/15	2	25.13	0	0.00	25.18	2	5,996	0.03%
2018/10/12	23	24.91	3	25.00	25.26	20	5,746	0.35%
2018/10/11	74	24.90	0	0.00	24.91	74	5,427	1.36%
2018/10/09	19	26.29	0	0.00	26.34	19	4,295	0.44%
2018/10/08	19	26.41	0	0.00	26.70	19	3,944	0.48%
2018/10/05	27	26.47	3	26.32	26.43	24	3,543	0.68%
2018/10/04	4	26.74	0	0.00	26.78	4	3,174	0.13%
2018/10/03	2	26.93	0	0.00	26.97	2	3,010	0.07%
2018/10/02	12	27.20	1	27.20	27.20	11	2,889	0.38%
2018/09/20	3	27.42	0	0.00	27.40	3	3,130	0.10%
2018/09/19	0	0.00	1	27.41	27.41	-1	3,246	-0.03%
2018/09/18	1	27.40	0	0.00	27.40	1	3,280	0.03%
2018/09/17	0	0.00	1	27.43	27.46	-1	3,338	-0.03%
2018/09/14	0	0.00	2	27.41	27.40	-2	3,392	-0.06%
2018/09/12	7	26.65	0	0.00	26.74	7	3,327	0.21%
2018/09/11	2	26.68	0	0.00	26.78	2	3,265	0.06%
2018/09/10	5	26.68	0	0.00	26.67	5	3,260	0.15%
2018/09/07	2.5	27.14	2	27.10	27.19	0.5	3,011	0.02%
2018/09/05	2	27.54	0	0.00	27.53	2	2,877	0.07%
2018/09/03	1	27.78	0	0.00	27.63	1	2,927	0.03%
2018/08/31	0	0.00	2	27.70	27.78	-2	2,999	-0.07%
2018/08/30	0	0.00	2	27.70	27.70	-2	3,069	-0.07%
2018/08/29	2	27.62	0	0.00	27.61	2	3,158	0.06%
2018/08/28	1	27.48	0	0.00	27.56	1	3,165	0.03%
2018/08/24	1	27.25	1	27.18	27.20	0	3,211	0.00%
2018/08/16	0	0.00	10	27.00	27.09	-10	3,491	-0.29%
2018/08/13	1	27.19	0	0.00	27.18	1	3,566	0.03%
2018/08/08	0	0.00	6	27.66	27.60	-6	3,754	-0.16%
2018/08/07	0	0.00	3	27.45	27.45	-3	3,745	-0.08%
2018/08/06	0	0.00	4	27.35	27.43	-4	3,772	-0.11%
2018/08/02	0	0.00	2	27.00	27.00	-2	3,725	-0.05%
2018/08/01	0	0.00	6	27.26	27.28	-6	3,656	-0.16%
2018/07/27	0	0.00	27	26.62	26.89	-27	3,450	-0.78%
2018/07/26	0	0.00	1	26.50	26.59	-1	3,256	-0.03%
2018/07/25	0	0.00	3	26.48	26.47	-3	3,187	-0.09%
2018/07/24	0	0.00	9	26.34	26.42	-9	3,117	-0.29%
2018/07/23	3	26.17	2	26.25	26.23	1	3,099	0.03%
2018/07/19	0	0.00	2	26.24	26.13	-2	3,242	-0.06%
2018/07/18	2	26.17	10	26.19	26.21	-8	3,264	-0.25%
2018/07/16	1	25.89	0	0.00	25.93	1	3,155	0.03%
2018/07/09	1	25.40	0	0.00	25.60	1	3,152	0.03%
2018/07/06	7	25.25	0	0.00	25.30	7	3,128	0.22%
2018/07/05	7	25.32	0	0.00	25.31	7	3,045	0.23%
2018/07/04	2	25.49	0	0.00	25.53	2	2,944	0.07%
2018/06/28	3	25.40	0	0.00	25.40	3	2,842	0.11%
2018/06/27	6	25.66	0	0.00	25.64	6	2,725	0.22%
2018/06/26	16	25.57	20	25.63	25.65	-4	2,696	-0.15%
2018/06/25	12	25.80	0	0.00	25.78	12	2,557	0.47%
2018/06/22	3	25.88	0	0.00	26.00	3	2,434	0.12%
2018/06/21	1	26.13	0	0.00	26.12	1	2,379	0.04%
2018/06/19	3	26.23	0	0.00	26.20	3	2,416	0.12%
2018/06/15	1	26.28	0	0.00	26.32	1	2,356	0.04%
2018/06/14	3	26.50	0	0.00	26.39	3	2,326	0.13%
2018/06/13	0	0.00	1	26.59	26.56	-1	2,335	-0.04%
2018/06/12	1	26.59	0	0.00	26.60	1	2,343	0.04%
2018/06/07	2	26.75	0	0.00	26.79	2	2,251	0.09%
2018/06/06	0	0.00	6	26.74	26.79	-6	2,205	-0.27%
2018/06/05	0	0.00	2	26.62	26.61	-2	2,104	-0.10%
2018/05/23	0	0.00	1	26.44	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	1	26.40	26.40	-1	1,823	-0.05%
2018/05/16	0	0.00	2	25.93	25.93	-2	1,694	-0.12%
2018/05/15	1.1	25.80	1	25.80	25.78	0.1	1,691	0.01%
2018/05/14	0	0.00	1	25.73	25.85	-1	1,896	-0.05%
2018/05/10	1	25.49	0	0.00	25.48	1	1,881	0.05%
2018/05/09	0	0.00	2	25.41	25.40	-2	1,886	-0.11%
2018/05/08	5	25.40	0	0.00	25.43	5	1,918	0.26%
2018/05/03	1	25.20	0	0.00	25.22	1	2,082	0.05%
2018/05/02	2	25.32	0	0.00	25.34	2	2,167	0.09%
2018/04/30	1	25.15	0	0.00	25.40	1	2,301	0.04%
2018/04/27	2	25.10	0	0.00	25.15	2	2,318	0.09%
2018/04/25	1	25.24	0	0.00	25.31	1	2,317	0.04%
2018/04/24	2	25.54	0	0.00	25.50	2	2,303	0.09%
2018/04/16	1	25.85	0	0.00	25.98	1	2,506	0.04%
2018/04/10	1	25.90	0	0.00	25.95	1	2,631	0.04%
2018/04/03	2	25.92	0	0.00	25.92	2	2,706	0.07%
2018/03/27	1	26.10	2	26.08	26.08	-1	2,735	-0.04%
2018/03/26	4	25.85	1	25.80	26.00	3	2,720	0.11%
2018/03/23	2	25.88	0	0.00	25.82	2	2,712	0.07%
2018/03/22	2	26.21	0	0.00	26.14	2	2,676	0.07%
2018/03/21	0	0.00	2	26.21	26.17	-2	2,665	-0.08%
2018/03/14	1	26.14	0	0.00	26.08	1	2,648	0.04%
2018/03/12	0	0.00	3	26.11	26.10	-3	2,802	-0.11%
2018/03/08	1	25.98	1	26.07	26.01	0	3,053	0.00%
2018/03/07	1	25.67	1	25.79	25.70	0	3,051	0.00%
2018/03/06	1	25.65	0	0.00	25.76	1	3,072	0.03%
2018/03/05	1	25.67	0	0.00	25.63	1	3,118	0.03%
2018/03/02	1	25.69	0	0.00	25.76	1	3,122	0.03%
2018/02/27	8	25.97	1	26.00	25.95	7	3,142	0.22%
2018/02/26	0	0.00	2	25.94	25.98	-2	3,133	-0.06%
2018/02/23	1	25.75	0	0.00	25.80	1	3,089	0.03%
2018/02/22	1	25.61	0	0.00	25.62	1	3,096	0.03%
2018/02/21	2	25.43	1	25.45	25.72	1	3,099	0.03%
2018/02/12	19	25.19	0	0.00	25.15	19	3,108	0.61%
2018/02/09	7	24.78	0	0.00	25.50	7	3,102	0.23%
2018/02/08	0	0.00	1	25.50	25.50	-1	3,072	-0.03%
2018/02/07	2	25.40	0	0.00	25.43	2	3,121	0.06%
2018/02/06	25	24.88	0	0.00	24.99	25	3,135	0.80%
2018/02/05	0	0.00	1	25.98	26.00	-1	3,057	-0.03%
2018/01/30	0	0.00	3	26.48	26.41	-3	3,101	-0.10%
2018/01/29	1	26.78	1	26.73	26.80	0	3,093	0.00%
2018/01/26	0	0.00	2	26.34	26.54	-2	2,996	-0.07%
2018/01/25	5	26.53	2	26.51	26.45	3	2,973	0.10%
2018/01/24	0	0.00	9	26.27	26.32	-9	2,899	-0.31%
2018/01/23	1	26.24	0	0.00	26.20	1	2,797	0.04%
2018/01/22	2	26.00	1	26.24	26.25	1	2,888	0.03%
2018/01/18	0	0.00	4	26.00	26.02	-4	2,819	-0.14%
2018/01/17	0	0.00	1	25.85	25.92	-1	2,709	-0.04%
2018/01/16	1	25.75	0	0.00	25.80	1	2,680	0.04%
2018/01/15	0	0.00	1	25.65	25.65	-1	2,651	-0.04%
2018/01/12	2	25.55	0	0.00	25.54	2	2,650	0.08%
2018/01/10	2	25.38	3	25.37	25.37	-1	2,578	-0.04%
2018/01/09	0	0.00	1	25.52	25.50	-1	2,572	-0.04%
2018/01/08	0	0.00	7	25.53	25.57	-7	2,554	-0.27%
2018/01/04	1	25.40	6	25.40	25.41	-5	2,536	-0.20%
2018/01/03	1	25.27	2	25.30	25.31	-1	2,543	-0.04%