元大高股息 (0056)-元大-前金券商分點個股進出

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
40.05
漲跌
▲0.19
漲幅
+0.48%
成交量
18,445張
產業
上市
3370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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/06/06	10	39.93	17.1	40.03	40.05	-7.2	26,073	-0.03%
2024/06/05	8.2	39.86	12.6	39.91	39.86	-4.4	26,194	-0.02%
2024/06/04	5.4	40.05	7.2	40.07	40.01	-1.9	26,673	-0.01%
2024/06/03	11.5	40.26	16	40.19	40.32	-4.5	26,970	-0.02%
2024/05/31	5.7	40.04	20	40.08	39.93	-14.4	27,267	-0.05%
2024/05/30	13.1	40.08	17.9	40.19	40.03	-4.8	27,391	-0.02%
2024/05/29	14.5	40.67	20.8	40.64	40.59	-6.3	27,695	-0.02%
2024/05/28	13.5	40.79	25.1	40.84	40.81	-11.6	27,722	-0.04%
2024/05/27	14.3	40.54	15.7	40.61	40.74	-1.4	27,745	-0.01%
2024/05/24	17.3	39.92	54.8	39.88	40.10	-37.5	27,490	-0.14%
2024/05/23	34.7	39.92	39.6	40.07	40.01	-4.9	27,610	-0.02%
2024/05/22	19.3	40.01	83.8	39.99	40.04	-64.6	27,763	-0.23%
2024/05/21	7.5	39.59	14.1	39.55	39.50	-6.6	27,717	-0.02%
2024/05/20	1.1	39.57	23.2	39.63	39.66	-22.1	27,847	-0.08%
2024/05/17	6.4	39.51	88.3	39.50	39.51	-81.9	28,163	-0.29%
2024/05/16	9.1	39.63	67.4	39.61	39.60	-58.3	28,312	-0.21%
2024/05/15	25.6	39.34	17.5	39.48	39.30	8.1	28,593	0.03%
2024/05/14	33.2	39.21	12.3	39.20	39.26	20.9	29,207	0.07%
2024/05/13	14.4	39.03	14.8	39.05	39.04	-0.4	29,257	0.00%
2024/05/10	14.4	38.87	26	39.01	39.04	-11.6	29,446	-0.04%
2024/05/09	6.6	38.95	11.9	38.96	38.92	-5.3	29,421	-0.02%
2024/05/08	39.8	39.03	72.5	38.99	39.02	-32.7	29,501	-0.11%
2024/05/07	11.5	38.88	15.2	38.93	38.97	-3.7	29,676	-0.01%
2024/05/06	7.2	38.83	42	38.83	38.88	-34.8	29,727	-0.12%
2024/05/03	4.3	38.54	44	38.73	38.45	-39.7	29,694	-0.13%
2024/05/02	50.6	38.21	14.9	38.18	38.35	35.7	29,894	0.12%
2024/04/30	12.1	38.35	5	38.32	38.32	7.1	29,995	0.02%
2024/04/29	17.5	38.22	24.3	38.22	38.34	-6.8	30,224	-0.02%
2024/04/26	5	37.76	2.8	37.69	37.69	2.3	30,421	0.01%
2024/04/25	22.5	37.51	8	37.51	37.51	14.5	30,629	0.05%
2024/04/24	30.4	37.72	13.5	37.58	37.85	16.9	31,019	0.05%
2024/04/23	11.1	37.14	51.5	37.13	37.12	-40.4	32,830	-0.12%
2024/04/22	48	37.04	79.9	37.07	36.92	-32	34,650	-0.09%
2024/04/19	285.1	37.37	47	37.46	37.27	238.1	34,860	0.68%	大買/鉅額交易
2024/04/18	104.6	38.16	30.6	38.16	38.18	74	33,506	0.22%	大買/
2024/04/17	135.1	38.82	30.1	38.79	38.94	105	32,984	0.32%	大買/鉅額交易
2024/04/16	194.2	38.72	22.5	38.44	38.49	171.8	32,116	0.53%	大買/鉅額交易
2024/04/15	77.2	39.65	12.5	39.63	39.62	64.7	30,685	0.21%
2024/04/12	10.1	40.03	21	40.08	39.98	-10.9	30,281	-0.04%
2024/04/11	92.9	39.92	1.3	39.93	40.09	91.6	30,433	0.30%
2024/04/10	64.3	40.24	90.1	40.31	40.20	-25.8	30,557	-0.08%
2024/04/09	16.5	39.96	61.3	40.00	39.99	-44.8	31,635	-0.14%
2024/04/08	73.9	39.73	53.9	39.84	39.92	20	31,929	0.06%
2024/04/03	39.3	39.78	20.1	39.89	39.75	19.2	31,830	0.06%
2024/04/02	62.7	39.83	55.4	39.82	39.88	7.3	31,934	0.02%
2024/04/01	53	39.69	25.4	39.66	39.59	27.6	32,441	0.08%
2024/03/29	13.6	39.70	52	39.80	39.86	-38.4	32,753	-0.12%
2024/03/28	11.8	39.62	12.5	39.70	39.74	-0.8	32,919	0.00%
2024/03/27	16	39.39	25	39.27	39.55	-8.9	33,013	-0.03%
2024/03/26	15.2	39.24	40.9	39.25	39.24	-25.7	33,076	-0.08%
2024/03/25	17	39.71	36.4	39.70	39.62	-19.5	33,059	-0.06%
2024/03/22	16.8	39.80	42.5	39.97	39.80	-25.7	33,201	-0.08%
2024/03/21	5.3	39.82	19.6	39.87	39.93	-14.4	33,133	-0.04%
2024/03/20	20.3	39.75	80	40.01	39.63	-59.7	33,302	-0.18%
2024/03/19	49.6	39.47	7.5	39.49	39.70	42.1	33,682	0.12%
2024/03/18	16	39.14	81.4	39.14	39.36	-65.4	34,225	-0.19%
2024/03/15	6.3	38.74	10.4	38.86	39.02	-4	34,152	-0.01%
2024/03/14	20.6	38.86	15	38.85	38.72	5.6	33,922	0.02%
2024/03/13	36.8	39.13	58.7	39.16	39.08	-22	33,830	-0.06%
2024/03/12	2.4	38.80	17	38.86	38.99	-14.6	33,698	-0.04%
2024/03/11	43	38.51	48	38.52	38.43	-5	33,783	-0.01%
2024/03/08	29.9	38.56	42.5	38.70	38.45	-12.6	33,669	-0.04%
2024/03/07	47.2	38.67	111	38.70	38.68	-63.9	33,152	-0.19%	大賣/
2024/03/06	5.6	38.28	55.4	38.48	38.53	-49.8	32,892	-0.15%
2024/03/05	20.2	38.00	18.9	38.07	38.16	1.3	32,576	0.00%
2024/03/04	12.1	38.06	35.4	38.05	38.00	-23.3	32,498	-0.07%
2024/03/01	1	37.75	19.1	37.76	37.74	-18.1	32,039	-0.06%
2024/02/29	13.5	37.51	26.1	37.55	37.70	-12.7	32,168	-0.04%
2024/02/27	81.1	37.63	16.4	37.52	37.51	64.7	32,028	0.20%
2024/02/26	3.4	37.63	48.2	37.58	37.68	-44.8	31,870	-0.14%
2024/02/23	57.3	37.79	51.6	37.87	37.59	5.7	31,783	0.02%
2024/02/22	2.5	37.57	18.9	37.59	37.65	-16.4	32,100	-0.05%
2024/02/21	23.8	37.33	19.2	37.31	37.29	4.6	31,762	0.01%
2024/02/20	7.9	37.34	66.1	37.38	37.39	-58.2	31,741	-0.18%
2024/02/19	25.2	37.10	26.9	37.10	37.14	-1.7	31,436	-0.01%
2024/02/16	26.1	37.13	102.7	37.08	37.07	-76.5	31,677	-0.24%	大賣/
2024/02/15	30.5	36.75	95.6	36.86	36.86	-65.2	31,353	-0.21%
2024/02/05	24.1	36.36	29	36.37	36.45	-4.9	30,608	-0.02%
2024/02/02	4	36.47	39.7	36.47	36.45	-35.7	30,525	-0.12%
2024/02/01	4	36.28	82.7	36.29	36.30	-78.7	30,337	-0.26%
2024/01/31	15.2	36.20	0.8	36.24	36.20	14.4	30,544	0.05%
2024/01/30	17.1	36.29	30.3	36.32	36.36	-13.2	30,496	-0.04%
2024/01/29	16	36.21	43	36.20	36.28	-27	30,526	-0.09%
2024/01/26	21.4	36.12	6	36.09	36.07	15.4	30,394	0.05%
2024/01/25	21.4	36.30	27.2	36.35	36.29	-5.8	30,391	-0.02%
2024/01/24	9.4	36.28	14.6	36.32	36.23	-5.2	30,277	-0.02%
2024/01/23	7.3	36.15	4	36.18	36.20	3.2	30,812	0.01%
2024/01/22	13.1	36.05	71.6	36.07	36.14	-58.5	30,686	-0.19%
2024/01/19	32.6	35.39	46.8	35.49	35.65	-14.2	30,473	-0.05%
2024/01/18	58.5	35.13	6.2	35.23	35.12	52.3	31,058	0.17%
2024/01/17	335.4	35.38	2.4	35.41	35.19	333	30,727	1.08%	大買/鉅額交易
2024/01/16	197.3	36.23	0.1	36.37	36.37	197.2	29,046	0.68%	大買/鉅額交易
2024/01/15	86.9	36.47	83	36.46	36.42	3.9	27,642	0.01%
2024/01/12	43	36.27	28.7	36.31	36.33	14.3	27,656	0.05%
2024/01/11	53.5	36.32	23	36.29	36.39	30.5	28,953	0.11%
2024/01/10	41	36.30	15.7	36.24	36.24	25.3	31,275	0.08%
2024/01/09	47.6	36.61	28.5	36.53	36.49	19.1	32,297	0.06%
2024/01/08	28	36.68	14.6	36.68	36.57	13.3	32,979	0.04%
2024/01/05	43.9	36.62	13.3	36.69	36.55	30.6	33,330	0.09%
2024/01/04	30.4	36.63	52.2	36.61	36.59	-21.8	33,253	-0.07%
2024/01/03	124.9	36.73	69	36.80	36.68	55.9	33,531	0.17%	大買/
2024/01/02	27.3	37.10	13.6	37.20	37.17	13.7	32,601	0.04%
2023/12/29	39.9	37.36	16	37.35	37.40	23.9	32,410	0.07%
2023/12/28	38	37.39	57.6	37.36	37.33	-19.6	32,806	-0.06%
2023/12/27	30.7	37.33	117	37.35	37.42	-86.2	33,456	-0.26%	大賣/
2023/12/26	54.9	36.99	30.4	36.88	37.00	24.5	33,230	0.07%
2023/12/25	1.1	36.65	97.3	36.63	36.65	-96.2	32,781	-0.29%
2023/12/22	4	36.35	8.1	36.36	36.37	-4.1	32,487	-0.01%
2023/12/21	23.9	36.22	24.4	36.26	36.33	-0.5	32,461	0.00%
2023/12/20	5.7	36.37	26.3	36.39	36.57	-20.6	32,376	-0.06%
2023/12/19	25.9	36.13	25.9	36.03	36.10	0	32,120	0.00%
2023/12/18	23.4	36.33	8.4	36.37	36.38	15	32,281	0.05%
2023/12/15	19.5	36.43	21.4	36.45	36.36	-1.9	32,159	-0.01%
2023/12/14	26.3	36.47	59.7	36.48	36.55	-33.4	31,933	-0.10%
2023/12/13	7.2	36.00	57.3	36.00	36.06	-50.1	31,472	-0.16%
2023/12/12	14.3	35.62	11.7	35.62	35.58	2.6	30,915	0.01%
2023/12/11	5.3	35.48	12.5	35.49	35.47	-7.2	30,849	-0.02%
2023/12/08	7.1	35.43	52.1	35.43	35.42	-45	30,809	-0.15%
2023/12/07	38.1	35.27	4	35.36	35.25	34.1	30,780	0.11%
2023/12/06	4.6	35.33	241.8	35.27	35.31	-237.2	31,299	-0.76%	大賣/鉅額交易
2023/12/05	36.5	34.96	5.7	35.02	35.05	30.8	31,001	0.10%
2023/12/04	18	35.19	27.9	35.20	35.19	-9.9	30,868	-0.03%
2023/12/01	16.2	35.10	92.1	35.02	35.13	-75.9	30,932	-0.25%
2023/11/30	15.5	35.07	2.8	35.07	35.08	12.7	30,907	0.04%
2023/11/29	0.9	35.06	51.5	35.06	35.09	-50.6	30,961	-0.16%
2023/11/28	6.3	34.82	15.5	34.84	34.90	-9.2	30,789	-0.03%
2023/11/27	44.2	34.86	27.5	34.98	34.75	16.7	30,758	0.05%
2023/11/24	7.1	34.97	9.4	34.98	34.94	-2.3	30,597	-0.01%
2023/11/23	16.9	35.01	9.6	34.98	34.97	7.3	30,643	0.02%
2023/11/22	33.5	35.07	14.2	35.09	35.05	19.3	30,857	0.06%
2023/11/21	11.3	35.23	110.6	35.24	35.30	-99.3	31,044	-0.32%	大賣/
2023/11/20	23.8	34.83	14.3	34.83	34.90	9.5	31,152	0.03%
2023/11/17	33.4	34.82	12	34.90	34.82	21.4	31,201	0.07%
2023/11/16	27.5	34.79	30.5	34.88	34.77	-3	31,282	-0.01%
2023/11/15	58.3	34.91	36.1	35.06	34.83	22.2	31,235	0.07%
2023/11/14	36.6	34.63	338	34.69	34.68	-301.4	31,232	-0.97%	大賣/鉅額交易
2023/11/13	49.1	34.64	63.1	34.61	34.54	-14.1	31,300	-0.04%
2023/11/10	19.2	34.37	12	34.39	34.43	7.2	31,543	0.02%
2023/11/09	3.1	34.52	9.4	34.58	34.55	-6.3	31,693	-0.02%
2023/11/08	47	34.51	30	34.58	34.54	17	32,047	0.05%
2023/11/07	17.2	34.18	7.1	34.22	34.23	10.1	32,009	0.03%
2023/11/06	20	34.19	63.6	34.07	34.24	-43.6	32,783	-0.13%
2023/11/03	3.3	33.69	10.3	33.71	33.69	-7	32,772	-0.02%
2023/11/02	8.3	33.48	92.7	33.45	33.52	-84.5	33,164	-0.25%
2023/11/01	28	32.75	9.1	32.85	32.89	19	33,528	0.06%
2023/10/31	114	32.94	6.8	32.89	32.69	107.2	34,305	0.31%	大買/鉅額交易
2023/10/30	52.2	33.19	37.5	33.25	33.23	14.7	35,099	0.04%
2023/10/27	44.6	33.13	55	33.22	33.13	-10.4	35,971	-0.03%
2023/10/26	134.6	33.00	51	33.04	33.10	83.6	37,274	0.22%	大買/
2023/10/25	28.2	33.63	40.3	33.65	33.62	-12.1	37,595	-0.03%
2023/10/24	39.7	33.06	81.6	33.36	33.47	-41.8	38,032	-0.11%
2023/10/23	68.5	33.16	84	33.15	33.08	-15.5	38,620	-0.04%
2023/10/20	95.9	33.11	67.1	33.32	33.40	28.8	39,802	0.07%
2023/10/19	200.8	33.51	24.1	33.57	33.65	176.7	41,284	0.43%	大買/鉅額交易
2023/10/18	465.5	34.87	43.2	34.77	34.90	422.3	40,573	1.04%	大買/鉅額交易
2023/10/17	340.8	35.44	30.2	35.54	35.27	310.6	38,508	0.81%	大買/鉅額交易
2023/10/16	134.5	35.48	7	35.49	35.52	127.4	38,342	0.33%	大買/鉅額交易
2023/10/13	261.9	35.71	1.1	35.72	35.72	260.8	38,793	0.67%	大買/鉅額交易
2023/10/12	23.4	35.91	18.8	35.95	35.98	4.6	39,925	0.01%
2023/10/11	30.4	35.88	72.2	36.08	35.78	-41.9	41,376	-0.10%
2023/10/06	15.3	35.77	23.1	35.79	35.79	-7.9	42,535	-0.02%
2023/10/05	24.6	35.61	77.5	35.60	35.69	-52.9	43,168	-0.12%
2023/10/04	132.1	35.19	39.2	35.22	35.39	92.9	43,474	0.21%	大買/
2023/10/03	148.6	35.82	3.3	35.86	35.60	145.4	43,353	0.34%	大買/鉅額交易
2023/10/02	18.5	35.66	167.5	35.54	35.74	-149.1	43,325	-0.34%	大賣/鉅額交易
2023/09/28	5.2	35.13	8.2	35.15	35.06	-3	43,861	-0.01%
2023/09/27	10.4	34.76	7.4	34.82	34.87	3	44,651	0.01%
2023/09/26	33.6	34.93	53.1	34.90	34.76	-19.6	45,761	-0.04%
2023/09/25	12.1	34.97	8	35.05	35.08	4.1	46,125	0.01%
2023/09/22	9.9	34.72	36.4	34.70	34.89	-26.5	46,174	-0.06%
2023/09/21	68.1	34.66	19.4	34.59	34.70	48.8	46,266	0.11%
2023/09/20	35.6	35.08	7.3	35.23	35.05	28.3	45,945	0.06%
2023/09/19	67.3	35.17	6.3	35.35	35.14	61	46,493	0.13%
2023/09/18	19.5	35.30	4.4	35.37	35.31	15	46,664	0.03%
2023/09/15	1.5	35.50	25.4	35.51	35.58	-23.9	46,803	-0.05%
2023/09/14	3.7	35.24	127.6	35.26	35.31	-123.9	46,953	-0.26%	大賣/鉅額交易
2023/09/13	4.1	34.80	22	34.82	34.86	-17.9	47,064	-0.04%
2023/09/12	12.8	34.73	205.5	34.62	34.80	-192.7	47,518	-0.41%	大賣/鉅額交易
2023/09/11	167.2	34.89	17.1	34.86	34.79	150.1	48,056	0.31%	大買/鉅額交易
2023/09/08	3.2	35.36	8	35.32	35.42	-4.8	47,956	-0.01%
2023/09/07	8.7	35.49	16	35.48	35.45	-7.3	48,886	-0.02%
2023/09/06	14	35.59	15.3	35.59	35.60	-1.2	49,568	0.00%
2023/09/05	8	35.31	49.2	35.39	35.43	-41.2	49,852	-0.08%
2023/09/04	33.2	35.02	88.9	35.16	35.27	-55.7	50,141	-0.11%
2023/09/01	50.3	35.13	1.8	35.18	35.12	48.5	50,299	0.10%
2023/08/31	69.4	35.11	67	35.28	35.31	2.4	50,522	0.00%
2023/08/30	6.1	35.39	49.8	35.47	35.35	-43.8	50,824	-0.09%
2023/08/29	2.5	35.09	0.7	35.17	35.16	1.8	51,337	0.00%
2023/08/28	54.7	35.06	57.3	35.03	35.06	-2.6	51,398	-0.01%
2023/08/25	35.4	35.28	14.1	35.37	35.14	21.3	51,319	0.04%
2023/08/24	6.4	36.04	140.9	35.95	35.76	-134.6	51,396	-0.26%	大賣/鉅額交易
2023/08/23	16.4	35.28	25.4	35.28	35.43	-9	51,458	-0.02%
2023/08/22	13.2	35.12	29.9	35.22	35.11	-16.7	52,007	-0.03%
2023/08/21	26.7	34.85	23.7	35.06	34.85	2.9	52,135	0.01%
2023/08/18	65	34.89	215.4	35.30	34.84	-150.4	52,121	-0.29%	大賣/鉅額交易
2023/08/17	11.2	35.02	39.1	35.10	35.33	-27.9	51,806	-0.05%
2023/08/16	18.2	34.87	35.3	34.89	35.14	-17.1	51,736	-0.03%
2023/08/15	35	34.84	35.5	34.90	34.85	-0.5	51,873	0.00%
2023/08/14	49.9	34.25	23	34.21	34.28	26.9	52,221	0.05%
2023/08/11	12	34.61	8.5	34.58	34.56	3.5	52,016	0.01%
2023/08/10	102.7	34.66	65.7	34.50	34.43	37	52,010	0.07%	大買/
2023/08/09	17.6	35.38	14.5	35.56	35.35	3.2	51,239	0.01%
2023/08/08	135.1	35.78	66.8	35.64	35.59	68.3	50,991	0.13%	大買/
2023/08/07	133.4	35.05	101	35.00	35.70	32.3	50,577	0.06%	大買/大賣/
2023/08/04	25.4	34.61	236.3	34.52	34.74	-210.9	50,055	-0.42%	大賣/鉅額交易
2023/08/02	144	35.00	227.5	34.82	34.51	-83.5	49,160	-0.17%	大買/大賣/
2023/08/01	39.3	35.50	114.9	35.46	35.73	-75.6	47,781	-0.16%	大賣/
2023/07/31	303.7	36.18	224.8	36.67	35.74	78.9	46,827	0.17%	大買/大賣/
2023/07/28	25	36.14	237.8	36.38	36.58	-212.8	45,368	-0.47%	大賣/鉅額交易
2023/07/27	91.3	36.13	107.6	36.42	36.10	-16.3	44,245	-0.04%	大賣/
2023/07/26	24.8	36.01	79.7	36.00	36.02	-54.9	43,693	-0.13%
2023/07/25	243.6	36.25	150.5	36.52	36.05	93.1	42,844	0.22%	大買/大賣/
2023/07/24	19.2	35.71	122.4	35.77	35.99	-103.2	41,141	-0.25%	大賣/鉅額交易
2023/07/21	102.3	34.32	114.7	35.05	35.26	-12.4	39,128	-0.03%	大買/大賣/
2023/07/20	46.7	34.64	65.1	34.68	34.71	-18.4	38,945	-0.05%
2023/07/19	66.5	34.79	217.5	34.49	34.36	-151	38,430	-0.39%	大賣/鉅額交易
2023/07/18	75	35.25	88.9	35.07	35.11	-13.9	37,308	-0.04%
2023/07/17	181.5	35.82	55.9	35.75	35.94	125.6	35,892	0.35%	大買/鉅額交易
2023/07/14	64.7	35.29	190.2	35.09	35.54	-125.5	33,984	-0.37%	大賣/鉅額交易
2023/07/13	56	35.06	90.4	35.11	34.82	-34.3	32,411	-0.11%
2023/07/12	55.3	34.20	79.8	34.20	34.30	-24.6	30,636	-0.08%
2023/07/11	11.4	33.74	24.6	33.72	33.80	-13.1	29,710	-0.04%
2023/07/10	21.8	33.22	85.4	33.13	33.18	-63.5	29,355	-0.22%
2023/07/07	110.8	33.09	27.4	33.06	33.08	83.4	28,963	0.29%	大買/
2023/07/06	76.5	33.42	132.2	33.43	33.34	-55.7	28,125	-0.20%	大賣/
2023/07/05	54.1	33.75	41	33.76	33.71	13.1	27,144	0.05%
2023/07/04	85.1	33.66	55.6	33.71	33.91	29.5	26,313	0.11%
2023/07/03	26.7	33.27	44.2	33.20	33.24	-17.5	25,368	-0.07%
2023/06/30	14.4	32.55	9	32.57	32.67	5.4	25,119	0.02%
2023/06/29	22.3	32.52	141.3	32.50	32.53	-119	25,191	-0.47%	大賣/鉅額交易
2023/06/28	58.2	32.34	145.3	32.33	32.30	-87.1	25,050	-0.35%	大賣/
2023/06/27	96.5	32.30	106	32.27	32.18	-9.5	25,112	-0.04%	大賣/
2023/06/26	17.8	32.68	55.6	32.77	32.77	-37.8	24,721	-0.15%
2023/06/21	12.2	32.66	14	32.66	32.83	-1.8	24,714	-0.01%
2023/06/20	23.7	32.52	64.4	32.43	32.48	-40.7	24,470	-0.17%
2023/06/19	32	32.74	10	32.69	32.73	22	24,190	0.09%
2023/06/16	102.6	32.89	140.5	32.82	32.78	-37.9	23,898	-0.16%	大買/大賣/
2023/06/15	43.5	32.66	25.5	32.63	32.69	18	23,537	0.08%
2023/06/14	19.1	32.33	82.5	32.32	32.32	-63.4	23,053	-0.28%
2023/06/13	4.5	32.16	62.7	32.11	32.20	-58.1	22,990	-0.25%
2023/06/12	17.7	31.86	13.7	31.96	31.78	4	22,212	0.02%
2023/06/09	38.6	31.75	19.1	31.72	31.78	19.5	21,791	0.09%
2023/06/08	84	31.34	10.5	31.41	31.24	73.5	21,944	0.34%
2023/06/07	12.2	31.46	20.1	31.43	31.46	-7.9	22,078	-0.04%
2023/06/06	37.6	31.11	34.7	31.15	31.15	3	22,001	0.01%
2023/06/05	10.6	31.02	51.6	31.09	31.10	-41	21,934	-0.19%
2023/06/02	14.2	30.78	134.4	30.71	30.93	-120.2	21,734	-0.55%	大賣/鉅額交易
2023/06/01	19.9	30.43	23	30.41	30.47	-3.1	21,375	-0.01%
2023/05/31	28.3	30.48	44	30.47	30.49	-15.7	21,387	-0.07%
2023/05/30	29.5	30.54	16.3	30.56	30.52	13.2	21,242	0.06%
2023/05/29	120.8	30.64	41.4	30.63	30.65	79.4	20,974	0.38%	大買/
2023/05/26	17.2	30.09	91.3	30.06	30.13	-74.1	20,701	-0.36%
2023/05/25	11.2	29.76	98.9	29.75	29.78	-87.7	20,433	-0.43%
2023/05/24	13.1	29.29	9.2	29.34	29.43	3.9	20,364	0.02%
2023/05/23	5	29.36	22.5	29.32	29.37	-17.5	20,586	-0.09%
2023/05/22	16.2	29.32	17.9	29.34	29.35	-1.7	20,555	-0.01%
2023/05/19	8	29.22	63.4	29.20	29.31	-55.4	20,426	-0.27%
2023/05/18	17.2	29.00	25.9	29.02	29.05	-8.7	20,315	-0.04%
2023/05/17	16.3	28.70	93.8	28.71	28.76	-77.5	19,833	-0.39%
2023/05/16	1	28.65	57.3	28.61	28.65	-56.3	19,596	-0.29%
2023/05/15	6.7	28.36	6.5	28.38	28.42	0.2	19,581	0.00%
2023/05/12	26.4	28.25	3.3	28.42	28.45	23.1	19,709	0.12%
2023/05/11	13.2	28.43	4	28.44	28.40	9.2	19,730	0.05%
2023/05/10	10.1	28.54	9.5	28.53	28.54	0.6	19,819	0.00%
2023/05/09	7	28.62	31.7	28.60	28.64	-24.7	19,838	-0.12%
2023/05/08	18.1	28.65	21	28.63	28.67	-2.9	20,137	-0.01%
2023/05/05	29.6	28.45	6.2	28.48	28.47	23.4	20,193	0.12%
2023/05/04	12.1	28.37	2.4	28.43	28.45	9.7	20,512	0.05%
2023/05/03	9.3	28.34	10.1	28.37	28.42	-0.8	20,639	0.00%
2023/05/02	13.4	28.37	4.6	28.37	28.44	8.9	20,848	0.04%
2023/04/28	1.1	28.20	39.1	28.18	28.23	-38	21,218	-0.18%
2023/04/27	10.2	27.98	10	28.04	28.02	0.2	21,247	0.00%
2023/04/26	33	27.69	11	27.72	27.84	22	21,374	0.10%
2023/04/25	245.1	27.92	12	27.93	27.80	233.1	21,169	1.10%	大買/鉅額交易
2023/04/24	10.7	28.23	7.4	28.24	28.27	3.3	20,386	0.02%
2023/04/21	27.8	28.27	19	28.41	28.19	8.8	20,417	0.04%
2023/04/20	15.2	28.42	15.1	28.41	28.43	0.1	20,440	0.00%
2023/04/19	6.5	28.57	5.9	28.67	28.55	0.6	20,772	0.00%
2023/04/18	29.2	28.68	11.5	28.66	28.67	17.7	20,861	0.08%
2023/04/17	110	28.75	11.3	28.79	28.80	98.7	20,763	0.48%	大買/
2023/04/14	23.1	28.68	0	0.00	28.74	23.1	20,701	0.11%
2023/04/13	23.6	28.73	10.1	28.74	28.71	13.5	20,739	0.06%
2023/04/12	8.1	28.79	42	28.80	28.85	-33.9	20,533	-0.16%
2023/04/11	7.1	28.67	41.3	28.64	28.70	-34.2	20,618	-0.17%
2023/04/10	2.6	28.49	7.7	28.45	28.50	-5.1	20,786	-0.02%
2023/04/07	42.1	28.49	2.8	28.48	28.43	39.4	20,709	0.19%
2023/04/06	58.3	28.44	17.5	28.46	28.47	40.8	20,739	0.20%
2023/03/31	25.3	28.41	39.8	28.47	28.43	-14.4	20,527	-0.07%
2023/03/30	5	28.25	125	28.25	28.29	-120	20,270	-0.59%	大賣/鉅額交易
2023/03/29	6.2	28.11	15	28.10	28.15	-8.8	20,139	-0.04%
2023/03/28	20.4	28.11	3.2	28.23	28.06	17.1	20,445	0.08%
2023/03/27	15	28.29	14.2	28.30	28.31	0.8	20,288	0.00%
2023/03/24	7.8	28.25	77.9	28.21	28.26	-70.1	20,355	-0.34%
2023/03/23	18.3	28.12	42	28.15	28.12	-23.7	20,172	-0.12%
2023/03/22	6.1	28.06	14	28.04	28.05	-7.9	20,077	-0.04%
2023/03/21	15.9	27.87	25.3	27.84	27.84	-9.4	19,992	-0.05%
2023/03/20	7.2	27.73	10.4	27.75	27.76	-3.1	20,057	-0.02%
2023/03/17	6.2	27.59	14	27.62	27.76	-7.8	19,971	-0.04%
2023/03/16	28.9	27.49	6	27.51	27.50	22.8	20,002	0.11%
2023/03/15	4.2	27.78	9	27.86	27.66	-4.8	19,828	-0.02%
2023/03/14	18.1	27.69	78	27.73	27.66	-59.9	20,028	-0.30%
2023/03/13	16	27.69	13	27.75	27.93	3.1	19,940	0.02%
2023/03/10	57.8	27.91	6	27.92	27.86	51.8	19,434	0.27%
2023/03/09	3.4	28.27	7.3	28.25	28.24	-3.8	19,250	-0.02%
2023/03/08	6.8	28.24	12.9	28.29	28.37	-6.1	19,260	-0.03%
2023/03/07	31.8	28.31	73.4	28.34	28.38	-41.7	19,170	-0.22%
2023/03/06	25.1	28.25	39.9	28.17	28.25	-14.7	19,336	-0.08%
2023/03/03	6.2	27.97	38	27.95	27.95	-31.8	19,265	-0.17%
2023/03/02	5.9	27.70	5.8	27.68	27.78	0.1	19,261	0.00%
2023/03/01	9.4	27.58	110	27.68	27.72	-100.6	19,262	-0.52%	大賣/
2023/02/24	9.8	27.75	26	27.75	27.67	-16.2	19,252	-0.08%
2023/02/23	8	27.72	33.1	27.71	27.74	-25.1	18,853	-0.13%
2023/02/22	19.6	27.34	17	27.33	27.40	2.6	18,630	0.01%
2023/02/21	4.1	27.44	5	27.47	27.53	-0.9	18,676	0.00%
2023/02/20	12.4	27.36	10	27.39	27.41	2.4	18,848	0.01%
2023/02/17	19.3	27.22	4.2	27.23	27.24	15	19,228	0.08%
2023/02/16	1.5	27.31	5.7	27.28	27.33	-4.2	19,710	-0.02%
2023/02/15	36.8	27.06	4	27.08	27.05	32.8	19,842	0.17%
2023/02/14	3.3	27.13	9.2	27.13	27.13	-5.8	19,890	-0.03%
2023/02/13	26.8	26.93	6	26.92	26.97	20.8	20,252	0.10%
2023/02/10	8.4	27.01	1	27.02	27.02	7.4	20,463	0.04%
2023/02/09	15.6	27.16	7.2	27.16	27.15	8.4	20,644	0.04%
2023/02/08	7.7	27.11	38.2	27.12	27.15	-30.5	20,772	-0.15%
2023/02/07	10.4	26.90	11	26.94	26.94	-0.6	20,779	0.00%
2023/02/06	31.7	26.90	14.3	26.90	26.92	17.4	20,807	0.08%
2023/02/03	32.2	27.01	51.1	27.02	27.00	-18.9	20,631	-0.09%
2023/02/02	20.3	26.94	23	26.89	26.99	-2.8	20,588	-0.01%
2023/02/01	32.4	26.64	11.7	26.66	26.67	20.7	20,715	0.10%
2023/01/31	17.7	26.60	18	26.64	26.54	-0.3	20,789	0.00%
2023/01/30	19.2	26.47	16.7	26.45	26.53	2.6	20,925	0.01%
2023/01/17	8	26.05	11.6	26.06	26.06	-3.6	21,187	-0.02%
2023/01/16	5.5	26.04	1.6	26.11	26.02	3.9	21,491	0.02%
2023/01/13	35.4	26.00	15.2	26.03	25.98	20.2	21,901	0.09%
2023/01/12	9.3	26.00	5.5	25.99	25.99	3.9	23,355	0.02%
2023/01/11	5.1	26.09	22.6	26.07	26.07	-17.5	26,140	-0.07%
2023/01/10	7.4	26.02	35.1	26.01	26.06	-27.7	28,394	-0.10%
2023/01/09	4.4	25.89	68.3	25.89	25.94	-63.9	30,395	-0.21%
2023/01/06	3.2	25.63	14.2	25.60	25.66	-11	30,737	-0.04%
2023/01/05	35.8	25.46	8	25.52	25.46	27.8	31,646	0.09%
2023/01/04	4.1	25.45	3	25.49	25.45	1.1	32,661	0.00%
2023/01/03	8.3	25.41	3.3	25.47	25.49	5	34,171	0.01%
2022/12/30	6.1	25.42	9	25.44	25.40	-2.9	35,174	-0.01%
2022/12/29	25.4	25.17	0	0.00	25.29	25.4	36,105	0.07%
2022/12/28	24.6	25.39	6.4	25.39	25.38	18.2	37,580	0.05%
2022/12/27	2.2	25.67	10.1	25.68	25.63	-7.9	39,029	-0.02%
2022/12/26	16.4	25.54	2	25.62	25.58	14.4	39,495	0.04%
2022/12/23	17.1	25.54	9	25.59	25.60	8.1	40,046	0.02%
2022/12/22	10	25.50	20	25.59	25.67	-10	40,666	-0.02%
2022/12/21	26.5	25.35	3.1	25.35	25.34	23.4	41,902	0.06%
2022/12/20	46.3	25.41	13	25.62	25.30	33.2	42,413	0.08%
2022/12/19	14.1	25.69	44	25.79	25.73	-29.9	43,612	-0.07%
2022/12/16	31.6	25.56	26	25.64	25.70	5.6	43,959	0.01%
2022/12/15	47	25.67	5.1	25.71	25.70	42	44,276	0.09%
2022/12/14	16	25.68	58.4	25.68	25.68	-42.3	44,807	-0.09%
2022/12/13	104.4	25.61	10.2	25.61	25.53	94.2	45,119	0.21%	大買/
2022/12/12	8.5	25.37	1	25.41	25.50	7.5	45,266	0.02%
2022/12/09	0	25.52	32	25.50	25.51	-32	45,466	-0.07%
2022/12/08	12.1	25.28	18.3	25.34	25.29	-6.2	45,414	-0.01%
2022/12/07	50	25.50	6	25.49	25.44	44	45,356	0.10%
2022/12/06	37.1	25.68	2	25.77	25.61	35.1	45,095	0.08%
2022/12/05	2.4	25.92	20.3	25.86	25.87	-17.9	44,791	-0.04%
2022/12/02	17.5	25.72	9.5	25.73	25.73	8	44,678	0.02%
2022/12/01	14	25.84	46.1	25.88	25.82	-32.1	44,927	-0.07%
2022/11/30	13.3	25.52	58.7	25.58	25.65	-45.4	44,924	-0.10%
2022/11/29	62.7	25.28	24.9	25.36	25.47	37.8	45,006	0.08%
2022/11/28	51.4	25.31	7	25.37	25.32	44.4	45,368	0.10%
2022/11/25	17.7	25.56	5	25.53	25.52	12.7	45,495	0.03%
2022/11/24	65.2	25.43	23.7	25.46	25.54	41.5	45,526	0.09%
2022/11/23	39.2	25.25	9	25.28	25.30	30.2	45,616	0.07%
2022/11/22	41	25.12	55.1	25.12	25.10	-14.1	46,286	-0.03%
2022/11/21	13	25.37	14.5	25.33	25.22	-1.5	46,210	0.00%
2022/11/18	31.6	25.52	17.3	25.62	25.43	14.3	46,058	0.03%
2022/11/17	12.5	25.44	44	25.44	25.58	-31.5	46,115	-0.07%
2022/11/16	21.4	25.54	59.7	25.50	25.53	-38.3	46,277	-0.08%
2022/11/15	60.6	25.43	59.2	25.47	25.55	1.4	46,005	0.00%
2022/11/14	90.7	25.22	99.5	25.27	25.42	-8.8	45,523	-0.02%
2022/11/11	77.2	25.12	44.2	25.07	25.00	33	44,997	0.07%
2022/11/10	13	24.54	37.1	24.51	24.53	-24.1	44,523	-0.05%
2022/11/09	48.4	24.53	62.4	24.55	24.61	-14	44,514	-0.03%
2022/11/08	63.6	24.27	23	24.29	24.23	40.6	44,336	0.09%
2022/11/07	9.6	24.03	52	23.97	24.06	-42.4	43,972	-0.10%
2022/11/04	18.4	23.47	4.1	23.50	23.64	14.3	43,722	0.03%
2022/11/03	46.2	23.49	1	23.40	23.58	45.2	43,744	0.10%
2022/11/02	27.4	23.64	3.6	23.66	23.67	23.8	43,687	0.05%
2022/11/01	34.2	23.52	1.2	23.57	23.55	32.9	43,778	0.08%
2022/10/31	49	23.43	4.2	23.47	23.48	44.8	43,858	0.10%
2022/10/28	22.2	23.38	0	0.00	23.31	22.2	44,013	0.05%
2022/10/27	7.3	23.50	4.2	23.51	23.58	3.1	43,742	0.01%
2022/10/26	37.5	23.33	23	23.40	23.41	14.5	43,975	0.03%
2022/10/25	109.3	23.44	3.5	23.54	23.40	105.8	43,675	0.24%	大買/鉅額交易
2022/10/24	70.4	23.77	17	23.87	23.69	53.4	43,127	0.12%
2022/10/21	76.9	23.71	108.6	23.73	23.58	-31.7	42,952	-0.07%	大賣/
2022/10/20	189.4	23.46	9.5	23.56	23.65	179.9	42,434	0.42%	大買/鉅額交易
2022/10/19	295.8	23.92	122.1	23.92	23.95	173.6	41,038	0.42%	大買/大賣/鉅額交易
2022/10/18	358.5	25.81	60.4	25.82	25.84	298.2	38,264	0.78%	大買/鉅額交易
2022/10/17	262.5	25.55	26.2	25.61	25.77	236.3	36,062	0.66%	大買/鉅額交易
2022/10/14	83.5	25.93	51.4	25.95	25.91	32.2	33,875	0.09%
2022/10/13	135.9	25.62	54.5	25.57	25.53	81.4	33,319	0.24%	大買/
2022/10/12	118.4	25.76	106.8	25.69	25.82	11.6	32,298	0.04%	大買/大賣/
2022/10/11	296.6	25.87	33	25.90	25.85	263.6	31,414	0.84%	大買/鉅額交易
2022/10/07	239.8	26.34	25	26.41	26.28	214.8	30,057	0.71%	大買/鉅額交易
2022/10/06	148.2	26.55	3.1	26.51	26.57	145.1	29,048	0.50%	大買/鉅額交易
2022/10/05	349.1	26.61	33.1	26.62	26.62	316	28,495	1.11%	大買/鉅額交易
2022/10/04	288.3	26.19	104.1	26.18	26.27	184.2	27,349	0.67%	大買/大賣/鉅額交易
2022/10/03	60.9	25.59	33.6	25.61	25.67	27.2	25,742	0.11%
2022/09/30	61.6	25.54	22	25.57	25.78	39.6	25,645	0.15%
2022/09/29	33.2	25.85	5	25.97	25.81	28.2	25,407	0.11%
2022/09/28	98.6	25.94	6.2	25.88	25.83	92.4	25,726	0.36%
2022/09/27	76.8	26.32	0.1	26.35	26.33	76.7	24,823	0.31%
2022/09/26	166.8	26.39	1.3	26.37	26.33	165.5	24,841	0.67%	大買/鉅額交易
2022/09/23	49	27.10	6	27.08	27.06	43	24,343	0.18%
2022/09/22	59.1	27.14	1.4	27.12	27.17	57.7	24,787	0.23%
2022/09/21	45.4	27.72	7.4	27.60	27.64	38	24,382	0.16%
2022/09/20	34.6	28.00	0.5	28.00	27.98	34	24,002	0.14%
2022/09/19	9.2	28.15	1	28.14	28.06	8.2	23,870	0.03%
2022/09/16	40.8	28.30	0.2	28.40	28.28	40.6	23,904	0.17%
2022/09/15	22.6	28.39	30.2	28.62	28.59	-7.6	24,377	-0.03%
2022/09/14	19.6	28.27	0	0.00	28.35	19.6	25,063	0.08%
2022/09/13	6	28.72	4.1	28.69	28.71	2	25,067	0.01%
2022/09/12	16.5	28.54	15.1	28.54	28.56	1.5	25,899	0.01%
2022/09/08	16.1	27.97	82.1	27.99	28.25	-66	26,541	-0.25%
2022/09/07	40.9	27.89	2	27.93	27.90	38.9	27,361	0.14%
2022/09/06	18.3	28.11	5	28.04	28.08	13.3	27,108	0.05%
2022/09/05	17.4	28.04	1.2	28.03	28.18	16.2	27,077	0.06%
2022/09/02	49.9	28.24	2	28.19	28.10	47.9	27,375	0.18%
2022/09/01	65.5	28.39	0	0.00	28.44	65.5	26,958	0.24%
2022/08/31	19.1	28.53	6.1	28.71	28.79	13.1	26,588	0.05%
2022/08/30	27	28.52	11	28.49	28.67	16	26,330	0.06%
2022/08/29	102.2	28.43	4	28.39	28.45	98.2	26,109	0.38%	大買/
2022/08/26	9.1	29.09	15.2	29.13	29.10	-6.1	25,430	-0.02%
2022/08/25	33	28.94	2.2	28.97	28.94	30.8	25,285	0.12%
2022/08/24	42.2	28.86	0	0.00	28.80	42.2	25,177	0.17%
2022/08/23	67.9	28.97	0.1	29.01	28.93	67.8	24,848	0.27%
2022/08/22	22.5	29.18	10.5	29.22	29.25	12	24,388	0.05%
2022/08/19	3	29.36	30.4	29.39	29.42	-27.3	24,110	-0.11%
2022/08/18	11.1	29.16	8	29.21	29.29	3.1	24,128	0.01%
2022/08/17	4.9	29.23	4.9	29.25	29.28	0	24,037	0.00%
2022/08/16	9.4	29.16	78	29.14	29.24	-68.6	24,041	-0.29%
2022/08/15	11.7	29.18	1	29.15	29.22	10.7	23,880	0.04%
2022/08/12	2.2	29.26	8.2	29.22	29.30	-6	23,637	-0.03%
2022/08/11	7.4	29.12	10.6	29.10	29.12	-3.2	23,814	-0.01%
2022/08/10	23.1	28.84	0.2	28.91	28.81	22.9	23,742	0.10%
2022/08/09	15.2	28.82	5.6	29.02	29.07	9.6	23,654	0.04%
2022/08/08	3.3	28.70	12.4	28.84	28.87	-9.1	23,892	-0.04%
2022/08/05	34	28.73	24.5	28.70	28.87	9.5	23,904	0.04%
2022/08/04	11	28.22	3.5	28.31	28.43	7.5	24,150	0.03%
2022/08/03	8.3	28.33	4.2	28.25	28.44	4.1	24,195	0.02%
2022/08/02	63.3	28.34	6	28.30	28.45	57.3	24,176	0.24%
2022/08/01	78	28.61	8.3	28.71	28.76	69.7	24,031	0.29%
2022/07/29	14.5	28.45	23.8	28.50	28.55	-9.3	24,047	-0.04%
2022/07/28	28.2	28.23	7	28.29	28.18	21.2	23,873	0.09%
2022/07/27	22.8	28.00	2	28.03	28.25	20.8	23,648	0.09%
2022/07/26	13.4	28.10	26	28.04	28.12	-12.6	23,575	-0.05%
2022/07/25	20.5	28.27	1	28.22	28.33	19.5	23,450	0.08%
2022/07/22	11.1	28.36	2	28.33	28.40	9.1	23,497	0.04%
2022/07/21	5.6	28.17	27.4	28.24	28.38	-21.8	23,839	-0.09%
2022/07/20	10.6	28.05	5.2	28.06	28.00	5.4	24,096	0.02%
2022/07/19	1	27.66	4.2	27.59	27.68	-3.2	24,748	-0.01%
2022/07/18	18.2	27.28	2.5	27.36	27.48	15.7	24,713	0.06%
2022/07/15	20.5	27.09	9	27.16	27.09	11.5	24,487	0.05%
2022/07/14	77.4	27.19	10	27.09	27.18	67.4	24,288	0.28%
2022/07/13	11.8	27.17	5.1	27.19	27.08	6.7	24,146	0.03%
2022/07/12	50	26.57	5	26.48	26.62	45	24,016	0.19%
2022/07/11	10.3	27.25	4	27.20	27.25	6.3	23,577	0.03%
2022/07/08	28	27.19	46.7	27.27	27.25	-18.7	23,400	-0.08%
2022/07/07	28.3	26.45	11.2	26.72	26.76	17.2	23,071	0.07%
2022/07/06	86.5	26.51	5.1	26.60	26.32	81.4	23,127	0.35%
2022/07/05	119.4	26.73	7.2	26.91	26.96	112.3	22,663	0.50%	大買/鉅額交易
2022/07/04	32.7	26.64	2	26.76	26.68	30.7	22,393	0.14%
2022/07/01	97.7	27.05	8.5	27.04	26.81	89.2	22,566	0.40%
2022/06/30	82.8	27.53	1.8	27.59	27.56	81	21,708	0.37%
2022/06/29	61.8	28.25	2	28.21	28.14	59.8	20,881	0.29%
2022/06/28	38.2	28.49	0.1	28.49	28.53	38.1	20,578	0.18%
2022/06/27	8.3	28.74	28.1	28.75	28.86	-19.8	20,368	-0.10%
2022/06/24	39.2	28.21	9.1	28.25	28.10	30.1	20,147	0.15%
2022/06/23	61.8	28.15	8	28.06	28.05	53.8	20,047	0.27%
2022/06/22	45.8	28.76	2.2	29.05	28.50	43.7	19,293	0.23%
2022/06/21	17.1	29.01	36.8	29.19	29.28	-19.7	18,528	-0.11%
2022/06/20	98.4	29.11	5.2	29.06	28.87	93.2	18,308	0.51%
2022/06/17	95.2	29.50	3	29.56	29.62	92.2	17,392	0.53%
2022/06/16	118.9	30.08	3	30.45	29.94	115.9	16,622	0.70%	大買/鉅額交易
2022/06/15	22.5	30.36	18.3	30.29	30.39	4.2	15,696	0.03%
2022/06/14	63.8	30.27	12.2	30.33	30.48	51.5	15,602	0.33%
2022/06/13	83.6	30.43	10	30.45	30.51	73.6	15,482	0.48%
2022/06/10	7.4	31.04	1.4	31.10	31.08	6	14,994	0.04%
2022/06/09	7.9	31.33	0	31.38	31.30	7.8	15,011	0.05%
2022/06/08	14.2	31.57	1.6	31.59	31.60	12.7	14,992	0.08%
2022/06/07	4.2	31.44	0	0.00	31.44	4.2	15,163	0.03%
2022/06/06	4.6	31.46	4.7	31.47	31.48	-0.1	15,209	0.00%
2022/06/02	2.7	31.41	1.4	31.43	31.40	1.3	15,616	0.01%
2022/06/01	5.5	31.51	9	31.55	31.52	-3.5	16,204	-0.02%
2022/05/31	6.7	31.30	2.8	31.38	31.40	3.9	16,408	0.02%
2022/05/30	3.1	31.41	3.6	31.39	31.43	-0.4	16,672	0.00%
2022/05/27	11.1	31.11	1	30.99	31.08	10.1	16,766	0.06%
2022/05/26	25.2	30.87	0	0.00	30.80	25.2	17,092	0.15%
2022/05/25	0	30.76	1	30.77	30.88	-1	17,125	-0.01%
2022/05/24	8.3	30.82	0	0.00	30.70	8.3	17,438	0.05%
2022/05/23	11	30.82	1.1	30.90	30.86	9.9	17,461	0.06%
2022/05/20	8.2	30.76	5.4	30.72	30.72	2.8	17,709	0.02%
2022/05/19	48.2	30.53	17.6	30.55	30.68	30.6	18,026	0.17%
2022/05/18	9.6	30.91	5.8	30.91	31.01	3.8	17,868	0.02%
2022/05/17	19.8	30.73	3	30.71	30.69	16.8	17,836	0.09%
2022/05/16	62.9	30.66	4	30.59	30.72	58.9	17,947	0.33%
2022/05/13	15.5	30.74	6	30.70	30.80	9.5	17,622	0.05%
2022/05/12	50.4	30.91	6	30.64	30.63	44.4	17,584	0.25%
2022/05/11	34	31.23	0	0.00	31.17	34	17,093	0.20%
2022/05/10	17.5	31.31	25	31.30	31.65	-7.5	16,798	-0.04%
2022/05/09	15.4	31.68	0.5	31.73	31.57	14.9	16,792	0.09%
2022/05/06	8.5	32.05	0	0.00	32.25	8.5	16,679	0.05%
2022/05/05	17.1	32.52	29.5	32.52	32.54	-12.4	16,763	-0.07%
2022/05/04	8.4	32.25	4.1	32.24	32.31	4.3	16,949	0.03%
2022/05/03	9.9	31.99	1	31.98	32.09	8.9	17,554	0.05%
2022/04/29	8.5	31.97	3.7	31.96	32.01	4.8	17,967	0.03%
2022/04/28	37.4	31.58	1	31.66	31.72	36.4	18,539	0.20%
2022/04/27	60.9	31.36	13.7	31.40	31.48	47.2	18,489	0.26%
2022/04/26	65.5	31.98	2	31.99	31.93	63.5	18,167	0.35%
2022/04/25	66	32.09	0	0.00	32.03	66	18,243	0.36%
2022/04/22	15.5	32.67	6	32.73	32.78	9.5	17,463	0.05%
2022/04/21	5	32.88	7.2	32.96	32.90	-2.2	17,770	-0.01%
2022/04/20	10.3	32.77	3	32.78	32.83	7.3	17,859	0.04%
2022/04/19	0.7	32.91	5.2	32.88	32.85	-4.5	18,080	-0.02%
2022/04/18	14.6	32.66	3	32.62	32.68	11.6	18,217	0.06%
2022/04/15	24.4	32.89	0.6	32.92	32.90	23.8	18,004	0.13%
2022/04/14	10.5	33.14	2	33.15	33.07	8.5	18,223	0.05%
2022/04/13	2.3	32.90	4.1	32.93	33.11	-1.8	18,347	-0.01%
2022/04/12	51.4	32.65	0	0.00	32.69	51.4	18,315	0.28%
2022/04/11	34.2	32.87	1.5	32.84	32.81	32.7	17,884	0.18%
2022/04/08	46.1	33.08	6	33.09	33.17	40.1	17,526	0.23%
2022/04/07	70.5	33.07	0.1	33.37	32.90	70.4	17,428	0.40%
2022/04/06	20.4	33.35	3.2	33.35	33.47	17.1	16,712	0.10%
2022/04/01	19.2	33.43	2.4	33.50	33.55	16.8	16,657	0.10%
2022/03/31	14.7	33.67	0	0.00	33.63	14.7	16,656	0.09%
2022/03/30	13.5	33.61	3.2	33.70	33.70	10.3	16,713	0.06%
2022/03/29	15.2	33.68	3	33.69	33.64	12.2	16,641	0.07%
2022/03/28	7.1	33.49	6	33.54	33.78	1.1	16,634	0.01%
2022/03/25	8.2	33.81	23	33.86	33.81	-14.8	16,484	-0.09%
2022/03/24	1.5	33.91	0.2	33.97	33.96	1.3	16,660	0.01%
2022/03/23	2.1	33.96	4	34.00	33.96	-1.9	16,953	-0.01%
2022/03/22	3.1	33.88	5.2	33.92	33.87	-2.1	17,380	-0.01%
2022/03/21	0	0.00	12.5	33.96	33.95	-12.5	17,417	-0.07%
2022/03/18	13	33.85	4.1	33.89	33.90	8.9	17,685	0.05%
2022/03/17	2	33.91	8.1	33.98	34.01	-6	17,731	-0.03%
2022/03/16	14.2	33.62	2	33.93	33.71	12.2	17,821	0.07%
2022/03/15	6.8	33.90	7.1	33.89	33.78	-0.3	17,846	0.00%
2022/03/14	1	34.07	15.7	34.02	34.13	-14.6	18,020	-0.08%
2022/03/11	2.1	33.87	4	33.89	33.90	-1.9	18,151	-0.01%
2022/03/10	5.1	33.83	19.6	33.84	33.89	-14.5	18,239	-0.08%
2022/03/09	6	33.28	30.9	33.33	33.36	-24.9	18,168	-0.14%
2022/03/08	50.9	33.01	5.5	33.14	33.00	45.4	18,129	0.25%
2022/03/07	41.5	33.41	4.5	33.39	33.45	37	17,675	0.21%
2022/03/04	8.3	34.12	16.8	34.16	34.04	-8.5	17,185	-0.05%
2022/03/03	0	0.00	11.1	34.18	34.22	-11.1	17,340	-0.06%
2022/03/02	7.9	33.87	16.1	33.90	33.97	-8.2	17,356	-0.05%
2022/03/01	14.5	33.83	38.1	33.78	33.88	-23.6	17,209	-0.14%
2022/02/25	12.7	33.28	16.1	33.25	33.33	-3.4	16,965	-0.02%
2022/02/24	25.1	33.34	36.3	33.36	33.19	-11.2	17,005	-0.07%
2022/02/23	4.1	33.64	40.2	33.69	33.75	-36.1	16,824	-0.21%
2022/02/22	25.6	33.40	9	33.46	33.49	16.6	16,978	0.10%
2022/02/21	5.6	33.49	88.8	33.67	33.80	-83.3	17,361	-0.48%
2022/02/18	6.5	33.25	30.1	33.44	33.50	-23.6	17,247	-0.14%
2022/02/17	5.8	33.35	14.2	33.38	33.34	-8.4	17,551	-0.05%
2022/02/16	11	33.24	12	33.25	33.27	-1	17,830	-0.01%
2022/02/15	14	33.16	4.4	33.22	33.10	9.7	17,811	0.05%
2022/02/14	25.8	33.12	4.4	33.13	33.13	21.4	18,019	0.12%
2022/02/11	2.6	33.44	6.3	33.44	33.43	-3.7	18,330	-0.02%
2022/02/10	6.6	33.47	22.1	33.46	33.49	-15.5	18,757	-0.08%
2022/02/09	8.4	33.41	25.1	33.45	33.50	-16.6	19,206	-0.09%
2022/02/08	19.3	33.23	18.4	33.18	33.30	0.8	19,190	0.00%
2022/02/07	15.3	32.64	7.3	32.75	33.00	8.1	19,118	0.04%
2022/01/26	37.3	32.41	5	32.41	32.40	32.3	19,021	0.17%
2022/01/25	62.2	32.35	6	32.33	32.34	56.2	19,107	0.29%
2022/01/24	32.6	32.51	27	32.55	32.72	5.6	18,760	0.03%
2022/01/21	46.7	32.90	6.9	32.96	32.84	39.8	18,519	0.21%
2022/01/20	3.7	33.27	3	33.36	33.36	0.7	18,158	0.00%
2022/01/19	9.2	33.24	1	33.39	33.21	8.2	18,354	0.04%
2022/01/18	8.8	33.41	38.8	33.47	33.45	-30	18,641	-0.16%
2022/01/17	4.9	33.17	18.2	33.17	33.22	-13.2	18,981	-0.07%
2022/01/14	45.1	32.99	18.8	32.93	33.15	26.3	21,215	0.12%
2022/01/13	6.1	33.18	6	33.22	33.20	0.1	22,404	0.00%
2022/01/12	15.5	33.13	3	33.29	33.10	12.5	23,373	0.05%
2022/01/11	21.9	33.21	18	33.18	33.20	3.9	23,638	0.02%
2022/01/10	5.6	33.25	10	33.23	33.27	-4.5	24,258	-0.02%
2022/01/07	38.3	33.24	2.5	33.33	33.17	35.9	24,516	0.15%
2022/01/06	4	33.40	8.1	33.39	33.41	-4.1	24,667	-0.02%
2022/01/05	1.6	33.40	10	33.40	33.45	-8.5	25,175	-0.03%
2022/01/04	31.1	33.44	4.5	33.44	33.41	26.6	26,009	0.10%
2022/01/03	13.5	33.45	5.1	33.53	33.42	8.4	26,439	0.03%
2021/12/30	6.1	33.60	49	33.63	33.58	-42.9	27,336	-0.16%
2021/12/29	5.1	33.58	7	33.58	33.61	-1.9	27,867	-0.01%
2021/12/28	3	33.54	37.1	33.52	33.56	-34.1	28,292	-0.12%
2021/12/27	5.1	33.39	0.9	33.38	33.38	4.2	28,983	0.01%
2021/12/24	4.6	33.33	0.5	33.37	33.29	4.1	30,113	0.01%
2021/12/23	21	33.35	12.6	33.35	33.34	8.4	30,324	0.03%
2021/12/22	23.1	33.30	1.9	33.32	33.30	21.1	30,997	0.07%
2021/12/21	4.2	33.32	0.1	33.40	33.36	4.1	31,128	0.01%
2021/12/20	3	33.36	7	33.36	33.41	-4	31,224	-0.01%
2021/12/17	0.1	33.41	54	33.44	33.43	-53.9	31,075	-0.17%
2021/12/16	21.2	33.36	55.1	33.41	33.45	-33.9	30,909	-0.11%
2021/12/15	2.6	32.92	1	33.06	33.04	1.6	31,068	0.01%
2021/12/14	15	33.01	6	33.00	32.95	9	31,054	0.03%
2021/12/13	3	33.38	12.3	33.40	33.33	-9.3	30,895	-0.03%
2021/12/10	8.4	33.30	15.4	33.32	33.30	-7	30,862	-0.02%
2021/12/09	9.1	33.34	22.5	33.34	33.32	-13.4	30,754	-0.04%
2021/12/08	19.1	33.22	22.2	33.24	33.18	-3.1	30,597	-0.01%
2021/12/07	6.1	32.90	33.1	32.94	33.03	-27	30,311	-0.09%
2021/12/06	16	32.58	29.6	32.78	32.86	-13.6	30,069	-0.05%
2021/12/03	15	32.66	18.8	32.67	32.65	-3.8	30,302	-0.01%
2021/12/02	3	32.47	11	32.51	32.47	-8	30,250	-0.03%
2021/12/01	7	32.30	125.2	32.51	32.50	-118.2	30,420	-0.39%	大賣/鉅額交易
2021/11/30	6.3	32.40	31.1	32.50	32.30	-24.7	30,392	-0.08%
2021/11/29	38.9	32.16	26	32.01	32.22	12.9	30,384	0.04%
2021/11/26	25.6	32.42	9	32.48	32.35	16.6	30,133	0.06%
2021/11/25	18.1	32.66	6	32.65	32.65	12.1	29,905	0.04%
2021/11/24	12.7	32.60	6.3	32.58	32.61	6.3	29,925	0.02%
2021/11/23	37.5	32.67	7.1	32.63	32.63	30.4	29,885	0.10%
2021/11/22	8.7	32.92	11	32.98	32.93	-2.3	29,903	-0.01%
2021/11/19	20.6	33.02	30.3	33.02	32.93	-9.7	29,833	-0.03%
2021/11/18	5.1	32.95	16.1	32.98	32.98	-11	29,820	-0.04%
2021/11/17	5	32.66	42	32.68	32.71	-37	29,329	-0.13%
2021/11/16	25.2	32.48	39	32.50	32.59	-13.8	29,410	-0.05%
2021/11/15	3.1	32.42	75.1	32.46	32.43	-72	29,642	-0.24%
2021/11/12	21.2	32.13	3.1	32.17	32.20	18.1	29,635	0.06%
2021/11/11	20.7	32.24	14.5	32.28	32.15	6.2	29,814	0.02%
2021/11/10	15.5	32.36	23	32.44	32.34	-7.5	30,295	-0.02%
2021/11/09	9.5	32.37	31.1	32.41	32.35	-21.7	30,107	-0.07%
2021/11/08	73.1	32.37	58.3	32.36	32.39	14.8	29,738	0.05%
2021/11/05	13.4	31.89	40	31.89	31.95	-26.7	29,680	-0.09%
2021/11/04	2.7	31.93	13	31.90	31.86	-10.3	29,884	-0.03%
2021/11/03	12.1	31.71	21.2	31.70	31.77	-9.1	29,845	-0.03%
2021/11/02	48.8	31.61	9	31.67	31.53	39.8	29,764	0.13%
2021/11/01	12	31.57	6.4	31.55	31.56	5.5	29,464	0.02%
2021/10/29	16.1	31.39	2	31.38	31.45	14.1	29,203	0.05%
2021/10/28	16.2	31.37	8.5	31.34	31.39	7.8	29,000	0.03%
2021/10/27	12.3	31.10	4.1	31.12	31.15	8.3	28,924	0.03%
2021/10/26	55.5	31.02	3.2	30.99	31.05	52.3	28,992	0.18%
2021/10/25	54.8	30.77	8.5	30.78	30.86	46.3	28,743	0.16%
2021/10/22	219	30.72	15	30.67	30.84	204	28,569	0.71%	大買/鉅額交易
2021/10/21	108.8	32.35	48	32.32	32.40	60.8	26,495	0.23%	大買/
2021/10/20	191.8	32.35	30.8	32.32	32.37	161	25,033	0.64%	大買/鉅額交易
2021/10/19	21.4	32.40	8	32.33	32.40	13.4	23,996	0.06%
2021/10/18	62.4	32.32	11	32.38	32.36	51.4	23,655	0.22%
2021/10/15	59.4	32.28	83	32.29	32.31	-23.6	23,612	-0.10%
2021/10/14	67.6	32.06	2	32.20	32.18	65.6	23,569	0.28%
2021/10/13	44	32.14	1.2	32.12	32.17	42.8	23,078	0.19%
2021/10/12	95.2	32.30	2.2	32.31	32.24	93	22,532	0.41%
2021/10/08	117.6	32.61	4.3	32.59	32.59	113.2	21,746	0.52%	大買/鉅額交易
2021/10/07	115.1	32.44	18.2	32.45	32.57	96.9	21,631	0.45%	大買/
2021/10/06	37.8	31.87	45.3	31.77	31.88	-7.4	20,959	-0.04%
2021/10/05	51.4	31.72	40.1	31.55	31.96	11.3	20,585	0.06%
2021/10/04	70.2	31.96	14	31.89	31.84	56.2	20,219	0.28%
2021/10/01	131.2	32.31	10.6	32.41	32.26	120.6	19,474	0.62%	大買/鉅額交易
2021/09/30	45.7	32.64	0	0.00	32.77	45.7	18,345	0.25%
2021/09/29	50.8	32.65	9	32.63	32.70	41.8	18,174	0.23%
2021/09/28	14.1	33.05	1.1	32.95	33.08	13	17,606	0.07%
2021/09/27	20	33.28	18	33.28	33.30	2	17,512	0.01%
2021/09/24	4.2	33.32	40.1	33.32	33.30	-36	17,887	-0.20%
2021/09/23	11.1	33.08	6.1	33.13	33.08	5	17,863	0.03%
2021/09/22	106.1	32.83	7	32.86	32.90	99.1	17,894	0.55%	大買/
2021/09/17	8.2	33.40	5	33.40	33.42	3.2	17,382	0.02%
2021/09/16	13.4	33.24	5.3	33.31	33.28	8.1	17,370	0.05%
2021/09/15	7.1	33.20	3.9	33.30	33.33	3.2	17,219	0.02%
2021/09/14	31.5	33.41	3.1	33.42	33.36	28.4	17,241	0.16%
2021/09/13	5.7	33.36	7.5	33.38	33.41	-1.8	17,264	-0.01%
2021/09/10	13	33.19	2.4	33.13	33.22	10.6	17,282	0.06%
2021/09/09	5	32.79	1.2	32.95	32.94	3.8	17,241	0.02%
2021/09/08	41.9	32.88	1.1	32.94	32.80	40.8	17,202	0.24%
2021/09/07	7.2	33.10	2	33.12	33.16	5.2	16,852	0.03%
2021/09/06	18.6	33.18	41	33.07	33.07	-22.4	16,790	-0.13%
2021/09/03	11.3	33.23	0	0.00	33.24	11.3	16,600	0.07%
2021/09/02	8.6	33.24	4.6	33.24	33.16	3.9	16,607	0.02%
2021/09/01	8.6	33.37	7.5	33.36	33.39	1.1	16,552	0.01%
2021/08/31	4.3	33.14	1.1	33.16	33.38	3.2	16,476	0.02%
2021/08/30	6.2	33.20	14.6	33.23	33.29	-8.4	16,532	-0.05%
2021/08/27	29.1	33.07	2	33.00	33.11	27.1	16,504	0.16%
2021/08/26	7.9	32.88	5	32.93	32.99	2.9	16,452	0.02%
2021/08/25	5.7	32.87	7	32.94	33.00	-1.3	16,281	-0.01%
2021/08/24	14.4	32.76	2	32.82	32.80	12.4	16,383	0.08%
2021/08/23	32.6	32.76	5.7	32.76	32.88	26.9	16,186	0.17%
2021/08/20	45	32.23	3	32.27	32.26	42	16,057	0.26%
2021/08/19	52.4	32.60	25	32.38	32.32	27.4	15,784	0.17%
2021/08/18	68.5	32.37	5.2	32.79	33.07	63.3	15,181	0.42%
2021/08/17	33.8	32.75	4.2	32.81	32.53	29.6	14,907	0.20%
2021/08/16	43.4	32.90	6.6	32.87	32.86	36.9	14,707	0.25%
2021/08/13	64.7	33.30	2	33.35	33.27	62.7	14,056	0.45%
2021/08/12	12.8	33.40	0.1	33.47	33.51	12.6	13,851	0.09%
2021/08/11	43.6	33.49	1	33.42	33.49	42.6	13,905	0.31%
2021/08/10	44.8	33.84	1	33.79	33.79	43.8	13,704	0.32%
2021/08/09	7.1	34.01	0.3	34.09	34.10	6.9	14,439	0.05%
2021/08/06	1	34.19	2	34.18	34.25	-1	14,660	-0.01%
2021/08/05	8.7	34.21	0	0.00	34.20	8.7	15,367	0.06%
2021/08/04	10.3	34.23	68.2	34.30	34.35	-57.9	16,712	-0.35%
2021/08/03	2	34.03	2.7	34.09	34.15	-0.7	17,432	0.00%
2021/08/02	67.3	33.79	7	33.82	34.00	60.3	17,428	0.35%
2021/07/30	25.3	34.03	29	34.15	33.90	-3.7	17,250	-0.02%
2021/07/29	39.2	33.99	9.3	34.01	34.10	29.9	17,094	0.18%
2021/07/28	119.5	33.69	7.5	33.70	33.89	112	17,359	0.65%	大買/鉅額交易
2021/07/27	33.1	34.09	3.2	34.07	34.07	29.9	17,372	0.17%
2021/07/26	6.1	34.48	15.1	34.61	34.50	-9	17,260	-0.05%
2021/07/23	28.6	34.34	11	34.36	34.47	17.5	17,212	0.10%
2021/07/22	32.7	34.24	4	34.23	34.21	28.7	17,183	0.17%
2021/07/21	82.5	34.29	4	34.04	34.13	78.5	16,996	0.46%
2021/07/20	44.8	34.72	1	34.60	34.56	43.8	16,353	0.27%
2021/07/19	3.2	35.01	13.1	35.06	35.14	-9.9	16,195	-0.06%
2021/07/16	5.1	34.98	17.2	34.93	35.12	-12.1	16,301	-0.07%
2021/07/15	32.2	34.70	4.4	34.80	34.98	27.7	16,244	0.17%
2021/07/14	49.2	34.65	3	34.72	34.48	46.2	16,238	0.28%
2021/07/13	72.7	35.05	1.1	35.30	34.85	71.6	16,009	0.45%
2021/07/12	45.7	35.23	13.4	35.43	35.27	32.3	15,934	0.20%
2021/07/09	35.7	35.43	2	35.38	35.44	33.7	15,733	0.21%
2021/07/08	29.1	35.62	1	35.74	35.80	28.1	15,796	0.18%
2021/07/07	13.3	35.66	20.3	35.70	35.61	-7	15,802	-0.04%
2021/07/06	1.2	35.95	12.2	35.92	35.91	-11	15,704	-0.07%
2021/07/05	0	35.53	58.6	35.54	35.69	-58.6	15,631	-0.38%
2021/07/02	0.1	35.15	5.7	35.15	35.20	-5.6	15,550	-0.04%
2021/07/01	53.1	35.04	39.3	35.16	35.00	13.8	15,473	0.09%
2021/06/30	9	34.97	3.2	34.91	35.00	5.8	15,037	0.04%
2021/06/29	18.8	34.79	1.1	34.81	34.80	17.6	15,029	0.12%
2021/06/28	0.1	34.94	10.3	35.10	35.10	-10.2	15,068	-0.07%
2021/06/25	5.1	34.81	8.2	34.84	34.74	-3.1	15,000	-0.02%
2021/06/24	10	34.45	57.8	34.56	34.66	-47.7	15,045	-0.32%
2021/06/23	21.5	34.43	4.5	34.44	34.45	17	15,186	0.11%
2021/06/22	22.5	34.49	2	34.51	34.43	20.5	15,168	0.13%
2021/06/21	32.2	34.56	2.3	34.78	34.55	29.9	15,124	0.20%
2021/06/18	1.1	34.96	0	0.00	34.91	1.1	15,026	0.01%
2021/06/17	17.9	34.88	5.5	34.81	34.90	12.4	15,116	0.08%
2021/06/16	3.1	34.68	1.6	34.73	34.78	1.5	15,232	0.01%
2021/06/15	3.6	34.58	5	34.62	34.65	-1.4	15,274	-0.01%
2021/06/11	4.1	34.58	14.4	34.63	34.55	-10.2	15,354	-0.07%
2021/06/10	2	34.51	4.4	34.54	34.60	-2.3	15,462	-0.01%
2021/06/09	5.6	34.41	2	34.51	34.45	3.6	15,529	0.02%
2021/06/08	8.2	34.63	2	34.61	34.65	6.2	15,624	0.04%
2021/06/07	11.2	34.48	2.4	34.47	34.72	8.9	15,739	0.06%
2021/06/04	16.2	34.75	11	34.78	34.77	5.2	15,681	0.03%
2021/06/03	7.1	34.91	1.1	35.01	34.95	6	15,696	0.04%
2021/06/02	6.7	34.98	11.1	34.89	34.96	-4.3	15,809	-0.03%
2021/06/01	14.5	34.83	17.8	34.92	35.06	-3.3	15,858	-0.02%
2021/05/31	5.1	34.69	4.4	34.72	34.75	0.7	15,721	0.00%
2021/05/28	2	34.48	9.3	34.51	34.55	-7.3	15,754	-0.05%
2021/05/27	24.2	34.18	1	34.13	34.28	23.2	15,767	0.15%
2021/05/26	20.5	34.30	8.4	34.27	34.32	12.1	15,811	0.08%
2021/05/25	11.5	34.23	3.1	34.25	34.34	8.4	15,861	0.05%
2021/05/24	4.2	33.94	5	33.98	34.05	-0.8	15,943	0.00%
2021/05/21	20.5	33.88	17.8	34.11	34.00	2.6	15,870	0.02%
2021/05/20	29.7	33.96	5.5	33.83	33.86	24.2	15,950	0.15%
2021/05/19	22.4	34.03	23	34.06	34.10	-0.6	15,867	0.00%
2021/05/18	13.1	33.54	16	33.29	34.01	-2.9	15,921	-0.02%
2021/05/17	37.7	32.75	91.8	32.92	32.75	-54.1	15,879	-0.34%
2021/05/14	19.1	33.72	9.1	33.57	33.65	10.1	14,792	0.07%
2021/05/13	198.3	33.23	64.8	33.31	33.40	133.5	14,460	0.92%	大買/鉅額交易
2021/05/12	44.6	33.58	216.1	33.61	33.50	-171.5	13,679	-1.25%	大賣/鉅額交易
2021/05/11	110	35.14	139	34.89	34.70	-29	12,332	-0.24%	大買/大賣/
2021/05/10	9.1	35.82	4	35.83	35.88	5.1	11,676	0.04%
2021/05/07	1.5	35.51	18.9	35.62	35.72	-17.4	11,778	-0.15%
2021/05/06	19.2	35.12	4	35.11	35.30	15.2	11,877	0.13%
2021/05/05	17.9	35.25	10.8	35.56	35.35	7.1	11,916	0.06%
2021/05/04	33.7	35.20	18.1	35.39	35.30	15.6	11,516	0.14%
2021/05/03	11	36.00	7.3	36.01	35.91	3.7	11,089	0.03%
2021/04/29	6	36.06	5	35.97	36.12	1	11,039	0.01%
2021/04/28	19.6	35.92	18.7	35.93	35.98	0.9	11,127	0.01%
2021/04/27	14.4	35.92	3	35.96	35.98	11.4	11,379	0.10%
2021/04/26	3	35.96	47.3	35.80	35.99	-44.3	11,527	-0.38%
2021/04/23	32.2	35.20	3.3	35.19	35.30	28.9	11,671	0.25%
2021/04/22	18.4	35.44	55	35.74	35.40	-36.6	11,800	-0.31%
2021/04/21	5.3	35.42	36.6	35.35	35.53	-31.2	12,099	-0.26%
2021/04/20	18	35.38	9.4	35.39	35.33	8.6	12,400	0.07%
2021/04/19	3	35.14	16.2	35.09	35.20	-13.2	12,466	-0.11%
2021/04/16	2	34.85	12.8	34.91	34.94	-10.8	12,623	-0.09%
2021/04/15	12	34.47	1	34.49	34.50	11	12,665	0.09%
2021/04/14	13.5	34.21	17.3	34.33	34.35	-3.8	13,099	-0.03%
2021/04/13	12.4	34.59	15.2	34.59	34.47	-2.8	13,191	-0.02%
2021/04/12	13	34.70	3	34.68	34.69	10	13,479	0.07%
2021/04/09	7.2	34.67	4.1	34.67	34.70	3.1	13,634	0.02%
2021/04/08	8.2	34.72	7.2	34.71	34.75	1.1	13,861	0.01%
2021/04/07	12.1	34.71	3	34.71	34.71	9.1	13,924	0.07%
2021/04/06	5.2	34.79	9.1	34.80	34.74	-3.9	13,991	-0.03%
2021/04/01	32	34.62	6.3	34.60	34.61	25.7	14,051	0.18%
2021/03/31	26.5	34.65	9.1	34.76	34.63	17.5	14,126	0.12%
2021/03/30	27	34.42	1.6	34.45	34.60	25.4	13,963	0.18%
2021/03/29	8	34.06	9	34.22	34.34	-1	14,041	-0.01%
2021/03/26	7	33.76	60.5	33.77	33.80	-53.5	14,091	-0.38%
2021/03/25	17.5	33.51	1	33.65	33.66	16.5	14,089	0.12%
2021/03/24	11.1	33.61	8.5	33.64	33.65	2.6	14,064	0.02%
2021/03/23	41	33.61	9.1	33.65	33.66	31.9	14,047	0.23%
2021/03/22	70.3	33.60	4.6	33.57	33.60	65.7	14,115	0.47%
2021/03/19	17	33.45	8.1	33.46	33.60	8.9	14,304	0.06%
2021/03/18	1	33.51	11.8	33.44	33.53	-10.8	14,273	-0.08%
2021/03/17	43.1	32.98	0.2	33.00	32.95	42.9	14,394	0.30%
2021/03/16	9	32.97	8.6	32.99	32.99	0.4	14,595	0.00%
2021/03/15	0.1	32.65	8.3	32.71	32.74	-8.2	14,896	-0.05%
2021/03/12	1	32.43	18.2	32.38	32.43	-17.2	15,119	-0.11%
2021/03/11	3	32.30	15.2	32.26	32.33	-12.2	15,393	-0.08%
2021/03/10	12	32.10	13.8	32.15	32.10	-1.8	15,574	-0.01%
2021/03/09	2	31.90	0	0.00	32.00	2	15,641	0.01%
2021/03/08	5	31.96	8.1	31.99	32.00	-3.1	15,766	-0.02%
2021/03/05	49.1	31.77	20	31.68	31.80	29.1	15,693	0.19%
2021/03/04	9.3	31.81	12.4	31.87	31.80	-3.1	15,709	-0.02%
2021/03/03	8.1	31.84	3	31.88	31.93	5.1	15,785	0.03%
2021/03/02	7	32.01	8.3	32.03	31.90	-1.3	15,732	-0.01%
2021/02/26	48.1	31.89	1.5	31.92	31.90	46.6	15,774	0.30%
2021/02/25	2	31.96	35.1	31.97	32.01	-33.1	15,760	-0.21%
2021/02/24	1.3	31.84	10	31.95	31.80	-8.7	15,763	-0.06%
2021/02/23	4	31.71	20.1	31.75	31.80	-16.1	15,634	-0.10%
2021/02/22	4.2	31.42	9	31.45	31.50	-4.8	15,506	-0.03%
2021/02/19	8.1	31.00	1.6	31.03	31.12	6.5	15,365	0.04%
2021/02/18	1	31.10	32	31.07	31.13	-31	15,500	-0.20%
2021/02/17	5.1	30.89	73.3	30.93	31.00	-68.2	15,543	-0.44%
2021/02/05	11.1	30.55	7.2	30.57	30.55	3.9	15,356	0.03%
2021/02/04	6.3	30.48	5	30.53	30.51	1.3	15,473	0.01%
2021/02/03	5.2	30.50	2	30.53	30.51	3.2	15,563	0.02%
2021/02/02	7	30.41	10.2	30.41	30.50	-3.2	15,854	-0.02%
2021/02/01	27	30.16	14	30.21	30.25	13	16,075	0.08%
2021/01/29	23	30.52	1.3	30.65	30.26	21.7	16,246	0.13%
2021/01/28	30	30.65	16.4	30.80	30.72	13.6	16,201	0.08%
2021/01/27	1.1	30.90	27.2	30.94	30.95	-26.1	16,259	-0.16%
2021/01/26	18.2	30.65	14.1	30.85	30.68	4.1	16,164	0.03%
2021/01/25	5	30.48	50	30.73	30.83	-45	16,491	-0.27%
2021/01/22	7	30.43	43.1	30.44	30.53	-36.1	16,841	-0.21%
2021/01/21	19.5	30.35	29	30.30	30.30	-9.5	17,518	-0.05%
2021/01/20	66.5	30.40	34	30.36	30.25	32.5	19,146	0.17%
2021/01/19	10	30.72	12	30.73	30.74	-2	19,403	-0.01%
2021/01/18	15.1	30.44	24.1	30.53	30.61	-9	19,634	-0.05%
2021/01/15	6.5	30.92	10	30.84	30.79	-3.5	19,548	-0.02%
2021/01/14	1	30.92	19.8	30.92	30.92	-18.8	19,520	-0.10%
2021/01/13	3	30.54	40	30.65	30.69	-37	19,429	-0.19%
2021/01/12	16.6	30.39	28	30.44	30.35	-11.4	19,254	-0.06%
2021/01/11	5	30.52	14.1	30.58	30.61	-9.1	19,281	-0.05%
2021/01/08	2	30.35	59.2	30.38	30.46	-57.1	19,283	-0.30%
2021/01/07	6	30.16	15.2	30.15	30.22	-9.2	19,236	-0.05%
2021/01/06	17.3	30.03	43.6	30.15	30.00	-26.3	18,861	-0.14%
2021/01/05	3	29.99	73.2	30.00	30.02	-70.2	18,702	-0.38%
2021/01/04	12.1	29.94	28.1	29.97	29.94	-16	18,639	-0.09%
2020/12/31	6.1	29.85	50.9	29.90	29.95	-44.8	18,552	-0.24%
2020/12/30	0	0.00	4.9	29.69	29.78	-4.9	18,338	-0.03%
2020/12/29	10.1	29.68	9.5	29.68	29.67	0.6	18,326	0.00%
2020/12/28	3.5	29.70	15	29.69	29.75	-11.5	18,329	-0.06%
2020/12/25	3.1	29.50	10	29.50	29.51	-6.9	18,165	-0.04%
2020/12/24	4	29.51	4	29.44	29.48	0	18,085	0.00%
2020/12/23	15.4	29.38	13	29.37	29.42	2.4	18,156	0.01%
2020/12/22	17.3	29.46	97.1	29.47	29.43	-79.7	18,606	-0.43%
2020/12/21	6.3	29.53	6	29.52	29.60	0.3	19,258	0.00%
2020/12/18	8.1	29.61	1.4	29.66	29.61	6.7	19,328	0.03%
2020/12/17	8.8	29.66	4	29.62	29.66	4.8	19,561	0.02%
2020/12/16	3.1	29.62	8	29.65	29.80	-4.9	19,561	-0.02%
2020/12/15	20.3	29.54	10	29.63	29.51	10.3	19,488	0.05%
2020/12/14	7	29.82	44.6	29.85	29.82	-37.6	19,302	-0.19%
2020/12/11	22.4	29.73	9	29.72	29.81	13.4	19,359	0.07%
2020/12/10	29.1	29.96	43	29.99	29.94	-13.9	19,265	-0.07%
2020/12/09	14.2	30.07	45.3	30.10	30.14	-31	19,097	-0.16%
2020/12/08	15	29.90	22	29.92	29.90	-7	18,695	-0.04%
2020/12/07	19.2	29.80	59.6	29.83	29.85	-40.4	18,414	-0.22%
2020/12/04	11.2	29.67	185.3	29.62	29.68	-174.1	18,251	-0.95%	大賣/鉅額交易
2020/12/03	11	29.49	6	29.49	29.45	5	18,137	0.03%
2020/12/02	14.3	29.43	10	29.41	29.44	4.4	18,138	0.02%
2020/12/01	7.2	29.32	11	29.29	29.35	-3.8	18,131	-0.02%
2020/11/30	18.3	29.41	41	29.41	29.35	-22.7	18,213	-0.12%
2020/11/27	2	29.30	39.3	29.23	29.32	-37.3	18,098	-0.21%
2020/11/26	10.7	29.14	7	29.13	29.15	3.7	18,010	0.02%
2020/11/25	25	29.01	24	29.09	29.01	1	18,006	0.01%
2020/11/24	15.1	29.15	70	29.17	29.11	-54.9	17,904	-0.31%
2020/11/23	5	29.10	15.9	29.13	29.14	-10.9	17,841	-0.06%
2020/11/20	11.2	28.84	9	28.87	28.88	2.2	17,893	0.01%
2020/11/19	23.1	28.88	2	28.88	28.86	21.1	18,118	0.12%
2020/11/18	9	28.88	6.2	28.86	28.90	2.8	18,250	0.02%
2020/11/17	21.3	28.82	0	0.00	28.81	21.3	18,455	0.12%
2020/11/16	11.2	28.78	19	28.75	28.80	-7.8	19,178	-0.04%
2020/11/13	29.2	28.42	36	28.49	28.53	-6.9	18,963	-0.04%
2020/11/12	11	28.43	20	28.45	28.40	-9	18,920	-0.05%
2020/11/11	30	28.47	3	28.47	28.50	27	18,920	0.14%
2020/11/10	22	28.32	10	28.34	28.29	12	18,893	0.06%
2020/11/09	23	28.40	7	28.39	28.40	16	18,592	0.09%
2020/11/06	20.4	28.21	1	28.19	28.19	19.4	18,420	0.11%
2020/11/05	14.1	28.08	8.1	28.13	28.12	6	18,259	0.03%
2020/11/04	44.2	27.99	11	28.01	28.05	33.2	18,240	0.18%
2020/11/03	95.1	27.98	20	27.96	28.01	75.1	18,058	0.42%
2020/11/02	90.6	27.66	28	27.64	27.72	62.6	17,951	0.35%
2020/10/30	41.5	27.86	5	27.86	27.80	36.5	17,737	0.21%
2020/10/29	189.7	27.94	17	27.97	27.98	172.7	17,214	1.00%	大買/鉅額交易
2020/10/28	190.2	28.23	40.1	28.26	28.19	150.1	16,451	0.91%	大買/鉅額交易
2020/10/27	145.1	29.64	6.5	29.66	29.69	138.6	14,985	0.92%	大買/鉅額交易
2020/10/26	33.1	29.68	9	29.70	29.69	24.1	14,571	0.17%
2020/10/23	17	29.62	0	0.00	29.63	17	14,243	0.12%
2020/10/22	24	29.55	14	29.53	29.59	10	14,252	0.07%
2020/10/21	38	29.62	1.2	29.67	29.59	36.8	14,117	0.26%
2020/10/20	20	29.62	21	29.62	29.64	-1	13,965	-0.01%
2020/10/19	21.2	29.62	12	29.62	29.64	9.2	14,347	0.06%
2020/10/16	25	29.61	11	29.62	29.56	14	14,557	0.10%
2020/10/15	19	29.60	1	29.58	29.69	18	14,581	0.12%
2020/10/14	6	29.74	6	29.75	29.74	0	14,485	0.00%
2020/10/13	12	29.68	7	29.69	29.71	5	14,504	0.03%
2020/10/12	22.1	29.78	16	29.82	29.74	6.1	14,442	0.04%
2020/10/08	14	29.75	6	29.75	29.76	8	14,174	0.06%
2020/10/07	14	29.63	10	29.63	29.65	4	14,166	0.03%
2020/10/06	15	29.64	8	29.67	29.68	7	14,217	0.05%
2020/10/05	8	29.43	0	0.00	29.45	8	14,385	0.06%
2020/09/30	0	0.00	15.2	29.47	29.48	-15.2	14,532	-0.10%
2020/09/29	11	29.41	4	29.40	29.40	7	15,005	0.05%
2020/09/28	17	29.19	6	29.24	29.38	11	15,348	0.07%
2020/09/25	69.1	28.91	1.6	28.89	28.90	67.5	15,839	0.43%
2020/09/24	51.2	29.11	8.1	29.16	29.06	43.1	15,657	0.28%
2020/09/23	27	29.64	3	29.66	29.70	24	15,278	0.16%
2020/09/22	40	29.79	25	29.75	29.80	15	15,424	0.10%
2020/09/21	0	0.00	16	30.09	30.03	-16	15,180	-0.11%
2020/09/18	6	30.12	0	0.00	30.20	6	15,272	0.04%
2020/09/17	5	30.15	2	30.23	30.23	3	15,304	0.02%
2020/09/16	2.2	30.25	5	30.27	30.25	-2.8	15,278	-0.02%
2020/09/15	17	30.11	4	30.09	30.10	13	15,251	0.09%
2020/09/14	15	29.86	3.1	29.91	29.98	11.9	15,378	0.08%
2020/09/11	8	29.78	0	0.00	29.75	8	15,516	0.05%
2020/09/10	9	29.86	17	29.89	29.85	-8	15,677	-0.05%
2020/09/09	13	29.64	3	29.69	29.85	10	15,903	0.06%
2020/09/08	20	29.92	10	29.95	29.97	10	15,932	0.06%
2020/09/07	12.8	30.00	5.1	30.11	29.96	7.8	16,173	0.05%
2020/09/04	40	29.97	8	29.95	30.09	32	16,345	0.20%
2020/09/03	15	30.24	8	30.31	30.25	7	16,346	0.04%
2020/09/02	7.1	30.12	14	30.10	30.14	-6.9	16,374	-0.04%
2020/09/01	17	30.04	25	30.11	30.06	-8	16,665	-0.05%
2020/08/31	12.1	30.22	0	0.00	30.16	12.1	16,971	0.07%
2020/08/28	13	30.19	2	30.21	30.24	11	17,226	0.06%
2020/08/27	4	30.34	4	30.37	30.33	0	17,715	0.00%
2020/08/26	6	30.32	92	30.39	30.43	-86	17,808	-0.48%
2020/08/25	3	30.34	0	0.00	30.44	3	17,900	0.02%
2020/08/24	4	30.08	4	30.11	30.14	0	17,717	0.00%
2020/08/21	13	30.00	7.5	30.07	30.11	5.5	17,747	0.03%
2020/08/20	55	29.92	20	29.82	29.79	35	17,584	0.20%
2020/08/19	14	31.01	14	30.93	30.77	0	17,106	0.00%
2020/08/18	8.5	30.87	10.4	30.85	30.90	-1.9	17,222	-0.01%
2020/08/17	2	30.95	108	30.76	30.96	-106	17,405	-0.61%	大賣/鉅額交易
2020/08/14	1	30.48	6	30.56	30.63	-5	17,515	-0.03%
2020/08/13	4	30.34	0	0.00	30.32	4	17,551	0.02%
2020/08/12	9	30.21	9.3	30.19	30.22	-0.3	17,670	0.00%
2020/08/11	19.5	30.45	110.2	30.45	30.35	-90.8	17,800	-0.51%	大賣/
2020/08/10	4	30.62	11.9	30.59	30.60	-7.9	17,852	-0.04%
2020/08/07	3	30.67	6	30.69	30.65	-3	17,963	-0.02%
2020/08/06	1	30.80	6	30.70	30.70	-5	18,123	-0.03%
2020/08/05	6	30.44	11	30.52	30.62	-5	18,150	-0.03%
2020/08/04	3	30.11	22	30.08	30.17	-19	18,066	-0.11%
2020/08/03	3	30.06	2	30.01	30.01	1	18,203	0.01%
2020/07/31	1	30.01	60.4	30.10	30.24	-59.4	18,362	-0.32%
2020/07/30	2	29.76	50.9	29.86	29.99	-48.9	18,199	-0.27%
2020/07/29	7	29.72	4	29.65	29.62	3	18,290	0.02%
2020/07/28	29	29.71	32	29.83	29.46	-3	18,589	-0.02%
2020/07/27	11	29.88	24	29.83	29.84	-13	18,958	-0.07%
2020/07/24	46	30.10	20	30.05	29.85	26	19,177	0.14%
2020/07/23	14	30.06	48.3	30.12	30.17	-34.3	19,226	-0.18%
2020/07/22	9	29.89	18.1	29.96	29.97	-9.1	19,001	-0.05%
2020/07/21	3	29.74	36	29.85	29.84	-33	18,618	-0.18%
2020/07/20	2	29.45	11	29.50	29.55	-9	18,471	-0.05%
2020/07/17	1	29.63	6	29.68	29.59	-5	18,517	-0.03%
2020/07/16	4	29.67	12	29.72	29.63	-8	18,912	-0.04%
2020/07/15	13	29.70	8	29.65	29.53	5	19,020	0.03%
2020/07/14	1	29.61	1	29.62	29.58	0	19,474	0.00%
2020/07/13	2	29.65	5	29.63	29.65	-3	19,664	-0.02%
2020/07/10	19	29.57	41.7	29.57	29.52	-22.7	20,111	-0.11%
2020/07/09	5.2	29.82	18	29.86	29.74	-12.8	20,149	-0.06%
2020/07/08	32	29.64	41	29.75	29.72	-9	20,104	-0.04%
2020/07/07	23	29.53	97	29.55	29.43	-74	19,758	-0.37%
2020/07/06	23	29.67	55.1	29.76	29.83	-32.1	19,831	-0.16%
2020/07/03	15	29.32	42.2	29.32	29.33	-27.2	19,848	-0.14%
2020/07/02	12	29.06	28.2	29.07	29.09	-16.2	19,919	-0.08%
2020/07/01	16	28.86	24	28.87	28.79	-8	19,835	-0.04%
2020/06/30	3	28.54	1	28.58	28.56	2	19,720	0.01%
2020/06/29	6	28.43	10	28.47	28.51	-4	19,944	-0.02%
2020/06/24	1	28.55	2	28.56	28.54	-1	20,125	0.00%
2020/06/23	9	28.50	6	28.54	28.54	3	20,752	0.01%
2020/06/22	8	28.49	17	28.48	28.48	-9	21,173	-0.04%
2020/06/19	109	28.59	123	28.69	28.56	-14	21,935	-0.06%	大買/大賣/
2020/06/18	2	28.44	8	28.48	28.55	-6	22,217	-0.03%
2020/06/17	24.1	28.37	27	28.51	28.46	-2.9	22,778	-0.01%
2020/06/16	29	28.37	11	28.42	28.45	18	23,966	0.08%
2020/06/15	27	28.31	7	28.32	28.13	20	25,896	0.08%
2020/06/12	41	28.01	68.1	28.18	28.29	-27.1	26,870	-0.10%
2020/06/11	15	28.59	23	28.71	28.43	-8	28,066	-0.03%
2020/06/10	17	28.85	94.9	28.83	28.86	-77.9	29,208	-0.27%
2020/06/09	15	28.79	60	28.79	28.84	-45	31,585	-0.14%
2020/06/08	17	28.91	15.2	28.91	28.88	1.9	33,932	0.01%
2020/06/05	84	28.80	110	28.77	28.80	-26	34,209	-0.08%	大賣/
2020/06/04	28	28.64	20	28.62	28.67	8	34,954	0.02%
2020/06/03	12.1	28.48	31.8	28.41	28.48	-19.7	36,194	-0.05%
2020/06/02	15	28.22	9	28.19	28.17	6	36,074	0.02%
2020/06/01	9	28.00	125	28.02	28.05	-116	36,099	-0.32%	大賣/鉅額交易
2020/05/29	13	27.73	7	27.81	27.86	6	36,125	0.02%
2020/05/28	57	27.86	62	28.00	27.90	-5	36,417	-0.01%
2020/05/27	7	27.84	9	27.92	27.85	-2	36,930	-0.01%
2020/05/26	113	27.84	94	27.72	27.82	19	37,686	0.05%	大買/
2020/05/25	22	27.29	7.1	27.43	27.50	14.9	37,769	0.04%
2020/05/22	61.4	27.55	15	27.58	27.45	46.4	37,724	0.12%
2020/05/21	54	27.64	6.4	27.66	27.63	47.6	37,673	0.13%
2020/05/20	23	27.46	75	27.45	27.48	-52	37,414	-0.14%
2020/05/19	4	27.40	103	27.38	27.43	-99	37,371	-0.26%	大賣/
2020/05/18	71	27.21	57	27.41	27.25	14	37,373	0.04%
2020/05/15	56	27.31	64	27.63	27.43	-8	37,286	-0.02%
2020/05/14	19	27.59	39	27.61	27.48	-20	37,309	-0.05%
2020/05/13	20	27.71	25.2	27.69	27.75	-5.2	37,221	-0.01%
2020/05/12	29	27.59	10	27.59	27.55	19	37,202	0.05%
2020/05/11	14	27.67	22.1	27.67	27.66	-8.1	37,225	-0.02%
2020/05/08	6	27.51	6	27.63	27.50	0	37,125	0.00%
2020/05/07	10	27.46	20	27.36	27.40	-10	37,179	-0.03%
2020/05/06	9	27.27	120	27.27	27.32	-111	37,098	-0.30%	大賣/鉅額交易
2020/05/05	9	27.24	26	27.25	27.33	-17	37,146	-0.05%
2020/05/04	44	27.05	9	27.03	27.09	35	37,105	0.09%
2020/04/30	19	27.37	85	27.33	27.46	-66	36,925	-0.18%
2020/04/29	43	27.08	25.5	27.07	27.07	17.5	37,079	0.05%
2020/04/28	11	26.84	45	26.90	26.91	-34	37,392	-0.09%
2020/04/27	15.2	26.73	59	26.64	26.79	-43.8	39,171	-0.11%
2020/04/24	8	26.30	2	26.33	26.33	6	38,889	0.02%
2020/04/23	20	26.33	5	26.40	26.34	15	38,981	0.04%
2020/04/22	13	25.76	14	25.84	26.23	-1	38,900	0.00%
2020/04/21	75	26.34	5	26.29	26.10	70	38,703	0.18%
2020/04/20	32	26.51	49	26.56	26.60	-17	38,276	-0.04%
2020/04/17	48	26.63	56	26.73	26.50	-8	38,143	-0.02%
2020/04/16	18.2	26.37	30	26.43	26.44	-11.8	37,641	-0.03%
2020/04/15	216.2	26.40	13.3	26.36	26.47	202.9	37,489	0.54%	大買/鉅額交易
2020/04/14	83	25.96	61	25.89	26.05	22	37,155	0.06%
2020/04/13	150	25.68	13.7	25.70	25.68	136.3	37,244	0.37%	大買/鉅額交易
2020/04/10	6	25.68	8	25.68	25.73	-2	37,181	-0.01%
2020/04/09	203	25.72	31	25.85	25.65	172	37,221	0.46%	大買/鉅額交易
2020/04/08	45.2	25.61	23.2	25.58	25.77	22	36,867	0.06%
2020/04/07	56	25.21	26	25.21	25.22	30	36,353	0.08%
2020/04/06	12	24.60	32	24.74	24.84	-20	36,110	-0.06%
2020/04/01	24	24.49	9.7	24.51	24.52	14.3	35,797	0.04%
2020/03/31	4.2	24.47	9	24.55	24.49	-4.8	35,582	-0.01%
2020/03/30	22.1	23.92	34.3	24.04	24.32	-12.2	35,350	-0.03%
2020/03/27	56	24.62	32	24.66	24.35	24	35,016	0.07%
2020/03/26	66.3	24.19	50	24.15	24.26	16.3	34,321	0.05%
2020/03/25	38	24.21	53	24.24	24.09	-15	33,888	-0.04%
2020/03/24	25	23.42	44	23.32	23.38	-19	33,068	-0.06%
2020/03/23	102.4	22.51	42	22.56	22.49	60.4	32,600	0.19%	大買/
2020/03/20	123.9	22.94	52	22.96	23.28	71.9	31,861	0.23%	大買/
2020/03/19	243.4	22.11	37.5	22.06	21.85	205.9	30,566	0.67%	大買/鉅額交易
2020/03/18	98	23.58	14	23.65	23.29	84	28,445	0.30%
2020/03/17	163.1	23.73	36	23.92	23.67	127.1	27,264	0.47%	大買/鉅額交易
2020/03/16	210	24.77	90.1	24.83	24.41	119.9	25,639	0.47%	大買/鉅額交易
2020/03/13	282.1	24.55	129.1	24.44	25.29	153	24,153	0.63%	大買/大賣/鉅額交易
2020/03/12	192.3	26.01	33	25.93	25.93	159.3	21,637	0.74%	大買/鉅額交易
2020/03/11	51.1	27.19	2	27.10	26.97	49.1	19,241	0.25%
2020/03/10	77	26.87	43.2	26.80	27.25	33.8	18,794	0.18%
2020/03/09	125.2	27.33	11	27.29	27.25	114.2	17,707	0.64%	大買/鉅額交易
2020/03/06	30.1	27.84	8	27.83	27.88	22.1	16,214	0.14%
2020/03/05	7	28.05	10.3	28.08	28.10	-3.3	16,065	-0.02%
2020/03/04	33	27.81	5	27.84	27.86	28	16,235	0.17%
2020/03/03	19	27.99	16	28.05	27.93	3	15,926	0.02%
2020/03/02	140.1	27.78	85	27.82	27.75	55.1	15,541	0.35%	大買/
2020/02/27	145	28.04	172.1	27.99	27.90	-27.1	14,821	-0.18%	大買/大賣/
2020/02/26	30	28.40	3	28.51	28.30	27	13,985	0.19%
2020/02/25	9	28.61	34	28.49	28.67	-25	13,480	-0.19%
2020/02/24	16	28.69	3	28.68	28.70	13	13,484	0.10%
2020/02/21	8	28.89	8.5	28.94	28.90	-0.5	13,361	0.00%
2020/02/20	50	29.01	1	29.01	28.93	49	13,388	0.37%
2020/02/19	1	28.99	4.6	28.98	28.96	-3.6	13,416	-0.03%
2020/02/18	144.1	28.84	15	28.80	28.80	129.1	13,342	0.97%	大買/鉅額交易
2020/02/17	8	28.71	1.1	28.76	28.80	6.9	13,204	0.05%
2020/02/14	8	28.65	9	28.70	28.79	-1	13,043	-0.01%
2020/02/13	8	28.69	6.6	28.70	28.64	1.4	12,980	0.01%
2020/02/12	3	28.48	6.1	28.53	28.56	-3.1	13,444	-0.02%
2020/02/11	3	28.30	58	28.28	28.34	-55	13,351	-0.41%
2020/02/10	11	27.99	10	28.07	28.14	1	13,445	0.01%
2020/02/07	16	28.27	10	28.24	28.23	6	13,453	0.04%
2020/02/06	4	28.24	3	28.26	28.44	1	13,474	0.01%
2020/02/05	43	28.09	9.6	28.08	28.08	33.4	13,426	0.25%
2020/02/04	41	27.90	26	27.98	28.12	15	13,381	0.11%
2020/02/03	63.1	27.27	14	27.27	27.74	49.1	13,397	0.37%
2020/01/31	43	27.88	6	27.90	27.92	37	12,821	0.29%
2020/01/30	143.1	27.79	132.2	27.90	27.70	10.9	12,492	0.09%	大買/大賣/
2020/01/20	21	29.20	2	29.20	29.19	19	10,664	0.18%
2020/01/17	2	29.18	2	29.14	29.16	0	10,913	0.00%
2020/01/16	32	29.03	1	29.10	29.10	31	11,189	0.28%
2020/01/15	0	0.00	18	29.05	29.01	-18	12,641	-0.14%
2020/01/14	3	29.01	15	29.01	29.02	-12	13,051	-0.09%
2020/01/13	16	28.75	4	28.79	28.84	12	13,473	0.09%
2020/01/10	3	28.70	1	28.71	28.69	2	13,569	0.01%
2020/01/09	7	28.71	1	28.67	28.70	6	13,606	0.04%
2020/01/08	10	28.43	23	28.48	28.50	-13	13,583	-0.10%
2020/01/07	25	28.60	18	28.75	28.69	7	13,478	0.05%
2020/01/06	8.1	29.00	4	29.03	28.96	4.1	13,221	0.03%
2020/01/03	87.3	29.17	1	29.29	29.18	86.3	13,373	0.65%
2020/01/02	2	29.09	8	29.08	29.09	-6	13,410	-0.04%
2019/12/31	3	28.95	6	29.02	28.97	-3	13,889	-0.02%
2019/12/30	24	28.98	31.3	29.01	29.00	-7.3	13,762	-0.05%
2019/12/27	10	28.91	2	28.90	28.90	8	13,551	0.06%
2019/12/26	3	28.86	1	28.87	28.86	2	13,505	0.01%
2019/12/25	23.2	28.86	9	28.86	28.83	14.2	13,511	0.11%
2019/12/24	7	28.71	3	28.74	28.74	4	13,535	0.03%
2019/12/23	2	28.71	2	28.74	28.72	0	13,547	0.00%
2019/12/20	3	28.77	5.9	28.78	28.80	-2.9	13,527	-0.02%
2019/12/19	5	28.66	5	28.76	28.69	0	13,545	0.00%
2019/12/18	17	28.77	1	28.70	28.77	16	13,651	0.12%
2019/12/17	2.2	28.65	2.2	28.63	28.71	0	13,549	0.00%
2019/12/16	2	28.60	4	28.52	28.57	-2	13,469	-0.01%
2019/12/13	3	28.34	1	28.42	28.37	2	13,377	0.02%
2019/12/12	5	28.31	3	28.30	28.31	2	13,384	0.01%
2019/12/11	2.3	28.20	1	28.17	28.21	1.3	13,328	0.01%
2019/12/10	3	28.14	2	28.21	28.14	1	13,446	0.01%
2019/12/09	0	0.00	2	28.20	28.21	-2	13,528	-0.01%
2019/12/06	0	0.00	4	28.17	28.13	-4	13,516	-0.03%
2019/12/05	32	28.00	10	28.02	28.03	22	13,450	0.16%
2019/12/04	3	27.81	0	0.00	27.88	3	13,511	0.02%
2019/12/03	2	27.70	16	27.78	27.92	-14	13,692	-0.10%
2019/12/02	36.5	27.62	15	27.54	27.65	21.5	13,797	0.16%
2019/11/29	31	27.86	1	27.84	27.75	30	13,635	0.22%
2019/11/28	6	28.02	0	0.00	28.03	6	13,452	0.04%
2019/11/27	2	28.05	2	28.05	28.04	0	13,666	0.00%
2019/11/26	18	28.06	6	28.10	28.06	12	13,631	0.09%
2019/11/25	8	28.01	1	28.05	27.99	7	13,586	0.05%
2019/11/22	30	28.00	0	0.00	28.01	30	13,516	0.22%
2019/11/21	10.1	27.92	2	27.97	28.00	8.1	13,703	0.06%
2019/11/20	5	28.10	2	28.07	28.09	3	13,558	0.02%
2019/11/19	15.3	28.11	6	28.07	28.14	9.3	13,536	0.07%
2019/11/18	31	28.05	4	28.04	28.05	27	13,457	0.20%
2019/11/15	2	27.84	6	27.86	27.88	-4	13,347	-0.03%
2019/11/14	0	0.00	1	27.82	27.83	-1	13,300	-0.01%
2019/11/13	4	27.76	2.2	27.76	27.79	1.8	13,284	0.01%
2019/11/12	5	27.69	2	27.72	27.74	3	13,309	0.02%
2019/11/11	50	27.52	19	27.70	27.50	31	13,273	0.23%
2019/11/08	3	27.83	2	27.81	27.88	1	12,640	0.01%
2019/11/07	38	27.78	5	27.85	27.80	33	12,608	0.26%
2019/11/06	25	27.95	2	27.86	27.93	23	12,524	0.18%
2019/11/05	142	27.98	3	27.97	28.03	139	12,445	1.12%	大買/鉅額交易
2019/11/04	19	27.80	4	27.81	27.84	15	12,571	0.12%
2019/11/01	12	27.54	4	27.55	27.63	8	12,668	0.06%
2019/10/31	23	27.64	6	27.63	27.58	17	12,802	0.13%
2019/10/30	14	27.62	0	0.00	27.65	14	12,593	0.11%
2019/10/29	41.5	27.61	0	0.00	27.62	41.5	12,476	0.33%
2019/10/28	2	27.69	3	27.68	27.70	-1	12,149	-0.01%
2019/10/25	27.1	27.64	5	27.63	27.60	22.1	11,944	0.19%
2019/10/24	40.4	27.64	96	27.62	27.65	-55.6	11,625	-0.48%
2019/10/23	117	27.51	65	27.46	27.54	52	11,355	0.46%	大買/
2019/10/22	14	29.00	24	29.00	29.03	-10	9,885	-0.10%
2019/10/21	19	28.94	2	28.92	28.95	17	9,478	0.18%
2019/10/18	46	28.86	10.6	28.83	28.82	35.4	8,991	0.39%
2019/10/17	18	28.65	11	28.63	28.70	7	8,831	0.08%
2019/10/16	0	0.00	15	28.50	28.51	-15	8,735	-0.17%
2019/10/15	12	28.51	4	28.52	28.45	8	8,666	0.09%
2019/10/14	19	28.55	12	28.52	28.52	7	8,593	0.08%
2019/10/09	46	28.31	5	28.38	28.28	41	8,581	0.48%
2019/10/08	8	28.49	7	28.45	28.44	1	8,493	0.01%
2019/10/07	63	28.42	5.7	28.43	28.42	57.3	8,511	0.67%
2019/10/04	7	28.11	1	28.20	28.14	6	7,917	0.08%
2019/10/03	24	28.04	4	28.07	28.12	20	7,926	0.25%
2019/10/02	0	0.00	2	28.18	28.17	-2	7,930	-0.03%
2019/10/01	7	28.12	2.2	28.13	28.18	4.8	8,004	0.06%
2019/09/27	0	0.00	20	27.94	27.88	-20	7,986	-0.25%
2019/09/26	10	28.28	1	28.28	28.15	9	7,928	0.11%
2019/09/25	25	28.20	2	28.25	28.20	23	7,983	0.29%
2019/09/24	3	28.30	8	28.31	28.33	-5	8,100	-0.06%
2019/09/23	6	28.12	27	28.08	28.12	-21	8,000	-0.26%
2019/09/20	3	27.98	0	0.00	27.98	3	7,850	0.04%
2019/09/19	21	28.07	5	27.98	27.97	16	7,861	0.20%
2019/09/18	1	28.04	6.7	28.03	28.05	-5.7	7,862	-0.07%
2019/09/17	3	28.01	11.6	28.00	28.00	-8.6	7,859	-0.11%
2019/09/16	3	27.94	8	27.95	27.94	-5	7,809	-0.06%
2019/09/12	26	27.98	21	27.98	27.92	5	7,861	0.06%
2019/09/11	1	27.87	26	27.89	27.81	-25	7,833	-0.32%
2019/09/10	0	0.00	3	27.77	27.74	-3	7,725	-0.04%
2019/09/09	4	27.76	3.5	27.77	27.77	0.5	7,727	0.01%
2019/09/06	6	27.87	10	27.81	27.83	-4	7,701	-0.05%
2019/09/05	2	27.73	10.1	27.75	27.71	-8.1	7,572	-0.11%
2019/09/04	1	27.50	18	27.49	27.54	-17	7,409	-0.23%
2019/09/03	13.1	27.41	34	27.49	27.40	-20.9	7,314	-0.29%
2019/09/02	2	27.37	39	27.42	27.44	-37	7,237	-0.51%
2019/08/30	33	27.19	17.5	27.29	27.25	15.5	7,220	0.21%
2019/08/29	1	26.98	2	26.99	27.00	-1	7,036	-0.01%
2019/08/28	1.1	26.99	10	26.99	26.97	-8.9	7,116	-0.13%
2019/08/27	2	26.98	14	26.98	26.96	-12	7,234	-0.17%
2019/08/26	10	26.85	29	26.85	26.88	-19	7,350	-0.26%
2019/08/23	7	27.02	6	27.04	27.02	1	7,298	0.01%
2019/08/22	6	27.01	4	27.09	27.02	2	7,477	0.03%
2019/08/21	1	27.06	24	27.09	27.05	-23	7,546	-0.30%
2019/08/20	3	27.07	3.5	27.07	27.07	-0.5	7,787	-0.01%
2019/08/19	22	27.01	11	27.02	27.03	11	8,017	0.14%
2019/08/16	6	26.91	2	26.90	26.95	4	8,497	0.05%
2019/08/15	7	26.71	2.2	26.81	26.82	4.9	8,632	0.06%
2019/08/14	3	26.95	9	26.94	26.93	-6	8,821	-0.07%
2019/08/13	7	26.76	9.1	26.74	26.76	-2.1	9,037	-0.02%
2019/08/12	15	26.87	8	26.79	26.90	7	9,379	0.07%
2019/08/08	3	26.54	2	26.53	26.56	1	9,580	0.01%
2019/08/07	18	26.43	1	26.55	26.43	17	9,640	0.18%
2019/08/06	41	26.21	5	26.29	26.52	36	9,836	0.37%
2019/08/05	10	26.66	1	26.70	26.60	9	9,910	0.09%
2019/08/02	26	26.87	3	26.87	26.85	23	9,881	0.23%
2019/08/01	6	27.09	1	27.07	27.10	5	9,867	0.05%
2019/07/31	6	27.16	1	27.17	27.20	5	9,844	0.05%
2019/07/30	0	0.00	24	27.28	27.29	-24	9,832	-0.24%
2019/07/29	0	0.00	2	27.35	27.37	-2	9,985	-0.02%
2019/07/26	1	27.40	0	0.00	27.40	1	10,002	0.01%
2019/07/25	1	27.35	8	27.40	27.47	-7	9,973	-0.07%
2019/07/24	30	27.32	9	27.33	27.28	21	9,839	0.21%
2019/07/23	3	27.25	0.5	27.26	27.24	2.5	9,743	0.03%
2019/07/22	63	27.11	2	27.12	27.11	61	9,640	0.63%
2019/07/19	5	27.08	0	0.00	27.06	5	9,632	0.05%
2019/07/18	0	0.00	7	27.09	27.06	-7	9,668	-0.07%
2019/07/16	20	27.27	2	27.25	27.26	18	9,616	0.19%
2019/07/15	0	0.00	2	27.19	27.21	-2	9,580	-0.02%
2019/07/12	2	27.20	2	27.24	27.16	0	9,519	0.00%
2019/07/11	0	0.00	19.1	27.09	27.11	-19.1	9,417	-0.20%
2019/07/10	0	0.00	0.4	27.00	26.95	-0.4	9,359	0.00%
2019/07/09	1	26.87	3	26.87	26.87	-2	9,354	-0.02%
2019/07/08	10	26.93	2	26.94	26.96	8	9,386	0.09%
2019/07/05	5	26.97	7	27.00	26.99	-2	9,410	-0.02%
2019/07/04	4	26.94	2	26.93	26.93	2	9,405	0.02%
2019/07/03	1	26.85	6	26.81	26.78	-5	9,587	-0.05%
2019/07/02	0	0.00	1.4	26.91	26.96	-1.4	9,637	-0.01%
2019/07/01	26	26.94	6	26.94	26.95	20	9,701	0.21%
2019/06/28	1	26.62	3	26.59	26.59	-2	9,568	-0.02%
2019/06/27	0	0.00	8	26.62	26.61	-8	9,642	-0.08%
2019/06/26	51	26.43	8	26.43	26.43	43	9,628	0.45%
2019/06/25	9	26.49	0	0.00	26.47	9	9,602	0.09%
2019/06/24	13	26.53	1	26.52	26.60	12	9,553	0.13%
2019/06/21	25	26.63	0	0.00	26.52	25	9,504	0.26%
2019/06/20	9	26.58	6	26.60	26.61	3	9,474	0.03%
2019/06/19	2	26.32	10	26.32	26.47	-8	9,490	-0.08%
2019/06/18	0	0.00	17	26.05	26.06	-17	9,486	-0.18%
2019/06/17	0	0.00	5.2	26.06	26.05	-5.2	9,491	-0.05%
2019/06/14	4	25.99	0	0.00	25.99	4	9,618	0.04%
2019/06/13	8	26.01	4	25.98	26.01	4	9,632	0.04%
2019/06/12	8	26.05	7	26.04	26.10	1	9,561	0.01%
2019/06/11	11	26.05	0.3	26.09	26.04	10.7	9,520	0.11%
2019/06/10	2	25.93	5	25.91	25.99	-3	9,429	-0.03%
2019/06/06	5	25.74	1	25.74	25.69	4	9,425	0.04%
2019/06/05	4	25.86	3	26.00	25.81	1	9,293	0.01%
2019/06/04	6	25.83	2	25.84	25.76	4	9,308	0.04%
2019/06/03	14	25.65	12	25.70	25.84	2	9,261	0.02%
2019/05/31	1	25.72	4	25.88	25.94	-3	9,166	-0.03%
2019/05/30	4.5	25.53	3	25.52	25.58	1.5	9,109	0.02%
2019/05/29	11	25.33	2	25.36	25.39	9	9,105	0.10%
2019/05/28	7	25.44	1	25.49	25.50	6	9,002	0.07%
2019/05/27	17	25.41	1	25.50	25.45	16	9,012	0.18%
2019/05/24	25.3	25.48	2	25.51	25.44	23.3	8,978	0.26%
2019/05/23	23	25.44	0	0.00	25.44	23	8,938	0.26%
2019/05/22	11.1	25.79	1	25.87	25.79	10.1	8,554	0.12%
2019/05/21	17	25.67	5	25.71	25.76	12	8,558	0.14%
2019/05/20	9	25.64	8	25.70	25.70	1	8,317	0.01%
2019/05/17	20	25.84	2	25.92	25.70	18	8,142	0.22%
2019/05/16	8	26.03	1	26.02	25.92	7	7,872	0.09%
2019/05/15	3	26.22	0	0.00	26.18	3	7,697	0.04%
2019/05/14	14	25.82	8	25.94	26.07	6	7,656	0.08%
2019/05/13	26	26.19	4	26.37	26.09	22	7,409	0.30%
2019/05/10	18	26.61	4	26.75	26.55	14	7,083	0.20%
2019/05/09	13	26.78	2	26.79	26.74	11	6,862	0.16%
2019/05/08	2	27.02	2.8	27.15	27.20	-0.8	6,628	-0.01%
2019/05/07	2	27.24	0	0.00	27.26	2	6,768	0.03%
2019/05/06	17	27.15	2	27.12	27.08	15	6,968	0.22%
2019/05/02	7	27.41	0.2	27.45	27.40	6.8	6,805	0.10%
2019/04/29	0	0.00	2	27.39	27.35	-2	6,855	-0.03%
2019/04/26	2	27.49	1.1	27.51	27.52	0.9	6,893	0.01%
2019/04/25	1	27.62	0	0.00	27.65	1	6,895	0.01%
2019/04/24	0	0.00	2.7	27.55	27.57	-2.7	6,904	-0.04%
2019/04/22	1	27.50	0	0.00	27.41	1	6,833	0.01%
2019/04/19	0	0.00	0.3	27.35	27.35	-0.3	6,797	0.00%
2019/04/18	2	27.13	0	0.00	27.14	2	6,739	0.03%
2019/04/17	0	0.00	31	27.42	27.44	-31	6,701	-0.46%
2019/04/16	1	27.10	14.6	27.20	27.25	-13.6	6,569	-0.21%
2019/04/15	0	0.00	1.2	26.98	26.99	-1.2	6,395	-0.02%
2019/04/12	9	26.83	11	26.81	26.76	-2	6,639	-0.03%
2019/04/11	9	26.88	3	26.88	26.89	6	6,849	0.09%
2019/04/10	8	26.95	0	0.00	26.97	8	6,895	0.12%
2019/04/09	3	27.04	1	27.03	27.02	2	6,835	0.03%
2019/04/08	5	26.93	5	26.94	26.93	0	6,633	0.00%
2019/04/03	3	26.71	12	26.73	26.73	-9	6,721	-0.13%
2019/04/02	1	26.63	4	26.59	26.58	-3	6,770	-0.04%
2019/04/01	0	0.00	3	26.57	26.51	-3	6,747	-0.04%
2019/03/29	5	26.30	11	26.36	26.40	-6	6,645	-0.09%
2019/03/28	0	0.00	1	26.24	26.24	-1	6,603	-0.02%
2019/03/27	0	0.00	5	26.27	26.28	-5	6,599	-0.08%
2019/03/26	1	26.25	0	0.00	26.25	1	6,586	0.02%
2019/03/25	11	26.10	23	26.07	26.10	-12	6,812	-0.18%
2019/03/22	11	26.56	4	26.46	26.37	7	6,765	0.10%
2019/03/21	5	26.37	40.6	26.30	26.37	-35.6	6,637	-0.54%
2019/03/20	1	26.19	0	0.00	26.20	1	6,477	0.02%
2019/03/19	6	26.26	19	26.25	26.22	-13	6,474	-0.20%
2019/03/18	4	26.05	12	26.08	26.13	-8	6,282	-0.13%
2019/03/15	1	25.93	1	25.99	25.91	0	6,315	0.00%
2019/03/14	7	25.95	0.8	25.99	25.91	6.2	6,297	0.10%
2019/03/13	3	25.99	5	25.99	25.98	-2	6,393	-0.03%
2019/03/12	1	26.02	23	26.05	26.01	-22	6,406	-0.34%
2019/03/11	3	25.83	4	25.87	25.89	-1	6,398	-0.02%
2019/03/08	5	25.74	0	0.00	25.84	5	6,486	0.08%
2019/03/07	4	26.00	3.8	26.06	25.98	0.2	6,446	0.00%
2019/03/06	1	26.09	5	26.07	26.08	-4	6,448	-0.06%
2019/03/05	2	26.00	8	26.03	26.00	-6	6,424	-0.09%
2019/03/04	2	25.95	13	26.07	26.12	-11	6,359	-0.17%
2019/02/27	6	25.96	5	26.02	25.96	1	6,190	0.02%
2019/02/26	1	26.29	3	26.26	26.18	-2	6,134	-0.03%
2019/02/25	6	26.06	16	26.12	26.13	-10	6,036	-0.17%
2019/02/22	0	0.00	16	25.88	25.90	-16	5,846	-0.27%
2019/02/21	1	25.77	3	25.85	25.84	-2	5,647	-0.04%
2019/02/20	6	25.73	28.1	25.69	25.74	-22.1	5,522	-0.40%
2019/02/18	1	25.51	4	25.55	25.52	-3	5,339	-0.06%
2019/02/15	2	25.47	1	25.57	25.39	1	5,279	0.02%
2019/02/14	1	25.45	1	25.47	25.43	0	5,240	0.00%
2019/02/13	7	25.36	9	25.36	25.42	-2	5,182	-0.04%
2019/02/12	4	25.16	7	25.21	25.26	-3	5,100	-0.06%
2019/02/11	9	25.02	2	25.04	24.99	7	4,965	0.14%
2019/01/30	6	24.93	1	24.98	24.92	5	4,909	0.10%
2019/01/29	5	24.85	0	0.00	24.89	5	4,913	0.10%
2019/01/28	13	25.06	2	25.03	25.01	11	4,903	0.22%
2019/01/25	3	24.82	8	24.84	24.90	-5	4,787	-0.10%
2019/01/24	0	0.00	1	24.60	24.55	-1	4,632	-0.02%
2019/01/23	1	24.40	0	0.00	24.44	1	4,651	0.02%
2019/01/22	1	24.48	3	24.50	24.50	-2	4,706	-0.04%
2019/01/21	0	0.00	5.6	24.52	24.51	-5.6	4,849	-0.12%
2019/01/18	3	24.42	5	24.39	24.39	-2	5,011	-0.04%
2019/01/17	0	0.00	1	24.27	24.26	-1	5,280	-0.02%
2019/01/16	5	24.25	2	24.28	24.25	3	5,438	0.06%
2019/01/15	0	0.00	1	24.13	24.13	-1	6,020	-0.02%
2019/01/11	4	24.08	0	0.00	24.04	4	6,239	0.06%
2019/01/10	3.2	24.01	0	0.00	24.01	3.2	6,289	0.05%
2019/01/09	0	0.00	2	24.00	24.05	-2	6,401	-0.03%
2019/01/08	2	23.79	0.4	23.88	23.79	1.6	6,461	0.02%
2019/01/07	0	0.00	2	23.68	23.73	-2	6,725	-0.03%
2019/01/04	16	23.27	0	0.00	23.40	16	7,051	0.23%
2019/01/03	16	23.64	1	23.58	23.59	15	7,909	0.19%
2019/01/02	5	23.88	1	24.03	23.83	4	8,005	0.05%
2018/12/28	1	23.93	0	0.00	23.94	1	8,282	0.01%
2018/12/27	6	23.93	3.4	24.00	23.91	2.6	8,621	0.03%
2018/12/26	14.2	23.79	0	0.00	23.72	14.2	8,759	0.16%
2018/12/25	17	23.90	1	23.97	23.97	16	8,686	0.18%
2018/12/24	1	24.10	1	24.18	24.18	0	8,487	0.00%
2018/12/21	2	24.05	7	24.01	24.14	-5	8,473	-0.06%
2018/12/19	0	0.00	1	24.13	24.14	-1	8,442	-0.01%
2018/12/18	10	24.03	0	0.00	24.03	10	8,463	0.12%
2018/12/14	3	24.30	0	0.00	24.31	3	8,178	0.04%
2018/12/13	0	0.00	1	24.38	24.39	-1	8,152	-0.01%
2018/12/12	0	0.00	1	24.26	24.32	-1	8,220	-0.01%
2018/12/11	0	0.00	0.4	24.25	24.18	-0.4	8,275	0.00%
2018/12/10	9	24.10	0	0.00	24.07	9	8,351	0.11%
2018/12/06	10	24.16	0	0.00	24.19	10	8,290	0.12%
2018/12/05	1	24.55	2	24.60	24.60	-1	8,209	-0.01%
2018/12/04	0	0.00	3	24.95	24.82	-3	8,447	-0.04%
2018/12/03	1	24.69	8	24.80	24.89	-7	8,500	-0.08%
2018/11/30	0	0.00	0.4	24.70	24.46	-0.4	8,381	0.00%
2018/11/28	1	24.15	2	24.16	24.27	-1	8,290	-0.01%
2018/11/26	0	0.00	2	24.11	24.11	-2	8,272	-0.02%
2018/11/23	5	23.90	0	0.00	23.94	5	8,256	0.06%
2018/11/22	11	23.97	0	0.00	23.98	11	8,224	0.13%
2018/11/21	1	24.06	0	0.00	24.14	1	8,179	0.01%
2018/11/20	2	24.24	0	0.00	24.17	2	8,126	0.02%
2018/11/16	2	24.30	0	0.00	24.29	2	8,055	0.02%
2018/11/15	2	24.11	1	24.22	24.22	1	8,043	0.01%
2018/11/13	3	23.82	0	0.00	24.12	3	8,005	0.04%
2018/11/12	2	24.23	1	24.22	24.18	1	7,914	0.01%
2018/11/09	1	24.17	0	0.00	24.21	1	7,901	0.01%
2018/11/08	1	24.39	1	24.36	24.37	0	7,862	0.00%
2018/11/07	0	0.00	1.8	24.22	24.21	-1.8	7,823	-0.02%
2018/11/06	4.1	24.05	0	0.00	24.08	4.1	7,809	0.05%
2018/11/05	1	24.14	5	24.18	24.18	-4	7,756	-0.05%
2018/11/02	1	24.10	1	24.08	24.18	0	7,715	0.00%
2018/11/01	0	0.00	3	24.12	24.08	-3	7,680	-0.04%
2018/10/31	12	23.71	3	23.68	23.78	9	7,620	0.12%
2018/10/30	1	23.29	0	0.00	23.42	1	7,572	0.01%
2018/10/29	10	23.31	2	23.46	23.34	8	7,528	0.11%
2018/10/26	21	23.46	1	23.25	23.43	20	7,385	0.27%
2018/10/25	20	23.54	14	23.63	23.59	6	7,185	0.08%
2018/10/24	8	24.05	9	24.15	24.12	-1	6,901	-0.01%
2018/10/23	44	24.17	5	24.22	24.13	39	6,812	0.57%
2018/10/22	9	25.61	3.5	25.78	25.81	5.5	6,360	0.09%
2018/10/19	9	25.33	1	25.52	25.55	8	6,251	0.13%
2018/10/18	9	25.55	1	25.51	25.54	8	6,234	0.13%
2018/10/17	9	25.62	1	25.75	25.51	8	6,223	0.13%
2018/10/16	13	25.33	19	25.32	25.39	-6	6,122	-0.10%
2018/10/15	6	25.17	0	0.00	25.18	6	5,996	0.10%
2018/10/12	18	24.99	1	25.00	25.26	17	5,746	0.30%
2018/10/11	57.2	25.01	4	24.97	24.91	53.2	5,427	0.98%
2018/10/09	21.4	26.30	0	0.00	26.34	21.4	4,295	0.50%
2018/10/08	39	26.46	0	0.00	26.70	39	3,944	0.99%
2018/10/05	20	26.44	2	26.43	26.43	18	3,543	0.51%
2018/10/04	18	26.76	11	26.78	26.78	7	3,174	0.22%
2018/10/03	3	26.95	0	0.00	26.97	3	3,010	0.10%
2018/10/02	5	27.25	0	0.00	27.20	5	2,889	0.17%
2018/10/01	1	27.33	0	0.00	27.32	1	2,885	0.03%
2018/09/28	2	27.25	0	0.00	27.28	2	2,983	0.07%
2018/09/27	2	27.33	0	0.00	27.33	2	3,070	0.07%
2018/09/26	1	27.40	1	27.39	27.40	0	3,083	0.00%
2018/09/20	0	0.00	7	27.40	27.40	-7	3,130	-0.22%
2018/09/19	0	0.00	4	27.40	27.41	-4	3,246	-0.12%
2018/09/18	4	27.30	0.1	27.43	27.40	3.9	3,280	0.12%
2018/09/14	1	27.41	0	0.00	27.40	1	3,392	0.03%
2018/09/13	1	26.92	0	0.00	26.92	1	3,354	0.03%
2018/09/12	3	26.65	0.7	26.80	26.74	2.3	3,327	0.07%
2018/09/11	7	26.67	0	0.00	26.78	7	3,265	0.21%
2018/09/10	18	26.68	0	0.00	26.67	18	3,260	0.55%
2018/09/07	3	27.25	0	0.00	27.19	3	3,011	0.10%
2018/09/06	4	27.39	0	0.00	27.45	4	2,903	0.14%
2018/09/05	1	27.53	1	27.60	27.53	0	2,877	0.00%
2018/09/03	1	27.65	1	27.63	27.63	0	2,927	0.00%
2018/08/28	0	0.00	2.3	27.47	27.56	-2.3	3,165	-0.07%
2018/08/27	2	27.35	2	27.35	27.35	0	3,187	0.00%
2018/08/17	0	0.00	0	27.17	27.12	0	3,491	0.00%
2018/08/16	1	26.88	10	26.87	27.09	-9	3,491	-0.26%
2018/08/15	2	27.08	0	0.00	27.10	2	3,502	0.06%
2018/08/14	0	0.00	1	27.31	27.38	-1	3,522	-0.03%
2018/08/13	1	27.49	0	0.00	27.18	1	3,566	0.03%
2018/08/08	0	0.00	1.1	27.51	27.60	-1.1	3,754	-0.03%
2018/08/07	0	0.00	1	27.45	27.45	-1	3,745	-0.03%
2018/08/06	0	0.00	3	27.32	27.43	-3	3,772	-0.08%
2018/08/03	0	0.00	5.7	27.18	27.18	-5.7	3,769	-0.15%
2018/08/02	1	27.06	1	27.05	27.00	0	3,725	0.00%
2018/08/01	0	0.00	5	27.27	27.28	-5	3,656	-0.14%
2018/07/31	0	0.00	5	27.04	27.19	-5	3,629	-0.14%
2018/07/30	0	0.00	2	27.01	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	14	26.87	26.89	-14	3,450	-0.41%
2018/07/26	0	0.00	7	26.56	26.59	-7	3,256	-0.21%
2018/07/20	0	0.00	1	26.20	26.14	-1	3,131	-0.03%
2018/07/19	0	0.00	1	26.29	26.13	-1	3,242	-0.03%
2018/07/18	2	26.10	0	0.00	26.21	2	3,264	0.06%
2018/07/17	0	0.00	1	26.00	25.97	-1	3,205	-0.03%
2018/07/16	0	0.00	4	25.91	25.93	-4	3,155	-0.13%
2018/07/13	0	0.00	4	25.75	25.79	-4	3,129	-0.13%
2018/07/12	0	0.00	2	25.60	25.61	-2	3,133	-0.06%
2018/07/11	2	25.51	0.8	25.56	25.51	1.2	3,160	0.04%
2018/07/09	0	0.00	8	25.60	25.60	-8	3,152	-0.25%
2018/07/06	13	25.22	1	25.19	25.30	12	3,128	0.38%
2018/07/05	8	25.41	0	0.00	25.31	8	3,045	0.26%
2018/07/03	3	25.53	0	0.00	25.50	3	2,932	0.10%
2018/07/02	1	25.68	3	25.70	25.61	-2	2,896	-0.07%
2018/06/29	2	25.58	9	25.63	25.66	-7	2,877	-0.24%
2018/06/28	15	25.43	0	0.00	25.40	15	2,842	0.53%
2018/06/26	1	25.60	1	25.61	25.65	0	2,696	0.00%
2018/06/25	5	25.84	0	0.00	25.78	5	2,557	0.20%
2018/06/22	2	25.92	0	0.00	26.00	2	2,434	0.08%
2018/06/20	1	26.02	0	0.00	26.10	1	2,418	0.04%
2018/06/19	3	26.08	0	0.00	26.20	3	2,416	0.12%
2018/06/15	1	26.30	0	0.00	26.32	1	2,356	0.04%
2018/06/14	3	26.49	0	0.00	26.39	3	2,326	0.13%
2018/06/12	1	26.60	0	0.00	26.60	1	2,343	0.04%
2018/06/11	0	0.00	1	26.65	26.69	-1	2,363	-0.04%
2018/06/07	1	26.75	2	26.78	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	9	26.75	26.79	-9	2,205	-0.41%
2018/06/04	0	0.00	0.2	26.60	26.62	-0.2	2,096	-0.01%
2018/06/01	1	26.40	0	0.00	26.40	1	2,066	0.05%
2018/05/31	0	0.00	1	26.18	26.19	-1	2,049	-0.05%
2018/05/30	8	26.07	0	0.00	26.01	8	1,931	0.41%
2018/05/23	0	0.00	1	26.46	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	3	26.41	26.40	-3	1,823	-0.16%
2018/05/21	0	0.00	1	26.38	26.35	-1	1,807	-0.06%
2018/05/17	2	26.06	0	0.00	26.06	2	1,792	0.11%
2018/05/16	0	0.00	4.7	25.90	25.93	-4.7	1,694	-0.27%
2018/05/10	1	25.49	1	25.49	25.48	0	1,881	0.00%
2018/05/07	0	0.00	2	25.24	25.30	-2	1,950	-0.10%
2018/05/04	0	0.00	0.2	25.28	25.20	-0.2	2,064	-0.01%
2018/05/02	3	25.35	0	0.00	25.34	3	2,167	0.14%
2018/04/27	1	25.09	0	0.00	25.15	1	2,318	0.04%
2018/04/26	8	25.31	0	0.00	25.23	8	2,349	0.34%
2018/04/25	4	25.26	0	0.00	25.31	4	2,317	0.17%
2018/04/24	3	25.53	0.6	25.60	25.50	2.4	2,303	0.10%
2018/04/23	1	25.70	0	0.00	25.69	1	2,345	0.04%
2018/04/18	1	25.68	0	0.00	25.68	1	2,513	0.04%
2018/04/17	1	25.78	0	0.00	25.77	1	2,525	0.04%
2018/04/16	1	25.80	0	0.00	25.98	1	2,506	0.04%
2018/04/13	0	0.00	45	26.01	25.99	-45	2,532	-1.78%
2018/04/12	1	26.00	0	0.00	26.00	1	2,575	0.04%
2018/04/11	0	0.00	1	26.03	26.11	-1	2,610	-0.04%
2018/04/10	0	0.00	10	25.94	25.95	-10	2,631	-0.38%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/04/02	0	0.00	2.8	26.04	26.02	-2.8	2,730	-0.10%
2018/03/30	0	0.00	1	25.93	25.96	-1	2,747	-0.04%
2018/03/28	1	25.95	0	0.00	25.93	1	2,740	0.04%
2018/03/26	1	25.95	0	0.00	26.00	1	2,720	0.04%
2018/03/23	5	25.80	2	25.88	25.82	3	2,712	0.11%
2018/03/21	0	0.00	20	26.20	26.17	-20	2,665	-0.75%
2018/03/15	2	26.11	0	0.00	26.11	2	2,658	0.08%
2018/03/14	1	26.08	2.4	26.19	26.08	-1.4	2,648	-0.05%
2018/03/13	0	0.00	1	26.13	26.17	-1	2,682	-0.04%
2018/03/12	1	26.05	5	26.10	26.10	-4	2,802	-0.14%
2018/03/09	3	25.93	0	0.00	25.93	3	2,951	0.10%
2018/03/08	0	0.00	4	25.99	26.01	-4	3,053	-0.13%
2018/03/07	0	0.00	4	25.79	25.70	-4	3,051	-0.13%
2018/03/05	2	25.80	0	0.00	25.63	2	3,118	0.06%
2018/03/02	1	25.70	1	25.74	25.76	0	3,122	0.00%
2018/02/27	0	0.00	3	26.01	25.95	-3	3,142	-0.10%
2018/02/26	0	0.00	2	25.94	25.98	-2	3,133	-0.06%
2018/02/23	0	0.00	1	25.75	25.80	-1	3,089	-0.03%
2018/02/21	1	25.71	4	25.54	25.72	-3	3,099	-0.10%
2018/02/12	22	25.18	2	25.21	25.15	20	3,108	0.64%
2018/02/09	2	24.81	1	25.09	25.50	1	3,102	0.03%
2018/02/08	0	0.00	0.1	25.55	25.50	-0.1	3,072	0.00%
2018/02/07	7	25.22	3	25.43	25.43	4	3,121	0.13%
2018/02/06	11	25.11	0	0.00	24.99	11	3,135	0.35%
2018/02/05	3	25.99	0	0.00	26.00	3	3,057	0.10%
2018/02/02	1	26.32	0	0.00	26.34	1	3,104	0.03%
2018/02/01	1	26.46	1	26.51	26.42	0	3,119	0.00%
2018/01/31	6	26.32	5	26.33	26.45	1	3,123	0.03%
2018/01/30	1	26.52	4	26.66	26.41	-3	3,101	-0.10%
2018/01/29	1	26.75	3	26.76	26.80	-2	3,093	-0.06%
2018/01/26	2	26.40	2	26.50	26.54	0	2,996	0.00%
2018/01/25	0	0.00	10	26.53	26.45	-10	2,973	-0.34%
2018/01/24	0	0.00	1	26.34	26.32	-1	2,899	-0.03%
2018/01/23	2	26.30	2	26.27	26.20	0	2,797	0.00%
2018/01/22	0	0.00	2	26.20	26.25	-2	2,888	-0.07%
2018/01/19	0	0.00	15.4	26.04	26.00	-15.4	2,838	-0.54%
2018/01/18	0	0.00	11	25.98	26.02	-11	2,819	-0.39%
2018/01/17	0	0.00	1	25.83	25.92	-1	2,709	-0.04%
2018/01/16	0	0.00	2	25.78	25.80	-2	2,680	-0.07%
2018/01/11	0.1	25.43	0	0.00	25.41	0.1	2,600	0.00%
2018/01/10	1	25.41	0	0.00	25.37	1	2,578	0.04%
2018/01/08	0	0.00	9	25.53	25.57	-9	2,554	-0.35%
2018/01/05	1	25.47	1	25.40	25.44	0	2,548	0.00%
2018/01/04	0	0.00	10	25.40	25.41	-10	2,536	-0.39%
2018/01/03	0	0.00	14	25.27	25.31	-14	2,543	-0.55%