元大高股息 (0056)-元大-鑫永和券商分點個股進出

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
39.93
漲跌
▼0.10
漲幅
-0.25%
成交量
19,492張
產業
上市
3366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-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	8.4	40.12	0.1	40.12	39.93	8.3	27,267	0.03%
2024/05/30	6.3	40.12	6	40.21	40.03	0.3	27,391	0.00%
2024/05/29	1.5	40.69	21.3	40.70	40.59	-19.9	27,695	-0.07%
2024/05/28	7.9	40.75	22.4	40.79	40.81	-14.5	27,722	-0.05%
2024/05/27	10	40.67	28.1	40.70	40.74	-18.1	27,745	-0.07%
2024/05/24	20.5	40.04	7	39.92	40.10	13.5	27,490	0.05%
2024/05/23	7	40.09	3.1	40.02	40.01	3.9	27,610	0.01%
2024/05/22	4.5	39.99	8	40.00	40.04	-3.5	27,763	-0.01%
2024/05/21	6.1	39.53	22	39.37	39.50	-16	27,717	-0.06%
2024/05/20	12.5	39.57	15.5	39.60	39.66	-3.1	27,847	-0.01%
2024/05/17	4.2	39.53	5	39.54	39.51	-0.8	28,163	0.00%
2024/05/16	4	39.61	41	39.63	39.60	-37	28,312	-0.13%
2024/05/15	2.4	39.51	13.9	39.49	39.30	-11.5	28,593	-0.04%
2024/05/14	2.5	39.20	1.3	39.20	39.26	1.2	29,207	0.00%
2024/05/13	8	39.04	12	39.06	39.04	-4	29,257	-0.01%
2024/05/10	6.7	38.87	11.3	38.89	39.04	-4.6	29,446	-0.02%
2024/05/09	5	38.92	7.4	39.03	38.92	-2.4	29,421	-0.01%
2024/05/08	5.6	38.99	5.1	38.98	39.02	0.4	29,501	0.00%
2024/05/07	20.9	38.95	19.2	39.02	38.97	1.7	29,676	0.01%
2024/05/06	1.3	38.89	10.3	38.80	38.88	-8.9	29,727	-0.03%
2024/05/03	6.5	38.60	10	38.64	38.45	-3.5	29,694	-0.01%
2024/05/02	9.8	38.26	4.1	38.23	38.35	5.7	29,894	0.02%
2024/04/30	7.4	38.34	3.2	38.34	38.32	4.2	29,995	0.01%
2024/04/29	3.5	38.29	23	38.17	38.34	-19.5	30,224	-0.06%
2024/04/26	5.9	37.76	0	0.00	37.69	5.9	30,421	0.02%
2024/04/25	12.6	37.49	3.3	37.48	37.51	9.3	30,629	0.03%
2024/04/24	158.2	37.73	10	37.72	37.85	148.2	31,019	0.48%	大買/鉅額交易
2024/04/23	73.1	37.15	0	0.00	37.12	73.1	32,830	0.22%
2024/04/22	42	37.04	61.1	36.99	36.92	-19.1	34,650	-0.06%
2024/04/19	156.9	37.39	24.3	37.12	37.27	132.7	34,860	0.38%	大買/鉅額交易
2024/04/18	52.3	38.17	38	38.09	38.18	14.3	33,506	0.04%
2024/04/17	96.4	38.88	190.8	38.84	38.94	-94.4	32,984	-0.29%	大賣/
2024/04/16	146.9	38.62	46	38.65	38.49	100.9	32,116	0.31%	大買/
2024/04/15	52.4	39.65	11	39.66	39.62	41.4	30,685	0.14%
2024/04/12	6.3	40.03	201	40.07	39.98	-194.7	30,281	-0.64%	大賣/鉅額交易
2024/04/11	11.2	39.97	13.6	40.00	40.09	-2.4	30,433	-0.01%
2024/04/10	13.1	40.20	3.1	40.17	40.20	10	30,557	0.03%
2024/04/09	6.8	39.97	17.7	39.99	39.99	-10.8	31,635	-0.03%
2024/04/08	12.8	39.87	5.3	39.88	39.92	7.5	31,929	0.02%
2024/04/03	22.3	39.79	2.7	39.85	39.75	19.6	31,830	0.06%
2024/04/02	11.4	39.83	4.5	39.79	39.88	6.9	31,934	0.02%
2024/04/01	17.9	39.66	26	39.76	39.59	-8.1	32,441	-0.02%
2024/03/29	113.2	39.71	18.1	39.71	39.86	95.1	32,753	0.29%	大買/
2024/03/28	41.2	39.59	42.4	39.68	39.74	-1.2	32,919	0.00%
2024/03/27	0	39.24	5.1	39.30	39.55	-5.1	33,013	-0.02%
2024/03/26	230.9	39.24	197.9	38.92	39.24	32.9	33,076	0.10%	大買/大賣/
2024/03/25	226.1	39.69	38	39.77	39.62	188	33,059	0.57%	大買/鉅額交易
2024/03/22	70.1	39.97	52.1	39.82	39.80	18	33,201	0.05%
2024/03/21	5.1	39.84	46.2	39.78	39.93	-41.1	33,133	-0.12%
2024/03/20	27.5	39.97	15	39.88	39.63	12.4	33,302	0.04%
2024/03/19	1.4	39.60	50.7	39.48	39.70	-49.3	33,682	-0.15%
2024/03/18	1.2	39.19	37.2	39.15	39.36	-36	34,225	-0.11%
2024/03/15	1.1	38.72	19.6	38.81	39.02	-18.5	34,152	-0.05%
2024/03/14	12.2	38.84	11	38.92	38.72	1.2	33,922	0.00%
2024/03/13	4	39.08	9.1	39.09	39.08	-5.1	33,830	-0.01%
2024/03/12	14	38.85	50.3	38.89	38.99	-36.3	33,698	-0.11%
2024/03/11	15.1	38.42	2	38.45	38.43	13.1	33,783	0.04%
2024/03/08	53.7	38.71	31.8	38.77	38.45	21.9	33,669	0.07%
2024/03/07	8.3	38.68	18.5	38.63	38.68	-10.2	33,152	-0.03%
2024/03/06	0.4	38.42	14.3	38.29	38.53	-13.9	32,892	-0.04%
2024/03/05	10.8	38.09	4.7	38.09	38.16	6.1	32,576	0.02%
2024/03/04	18.2	38.10	53.1	38.02	38.00	-34.9	32,498	-0.11%
2024/03/01	3.3	37.74	17.1	37.73	37.74	-13.9	32,039	-0.04%
2024/02/29	9.1	37.51	3.7	37.58	37.70	5.4	32,168	0.02%
2024/02/27	13.9	37.50	2.3	37.45	37.51	11.6	32,028	0.04%
2024/02/26	3.1	37.58	17.2	37.64	37.68	-14.1	31,870	-0.04%
2024/02/23	7.5	37.82	20.3	37.83	37.59	-12.8	31,783	-0.04%
2024/02/22	7.1	37.54	5.7	37.58	37.65	1.4	32,100	0.00%
2024/02/21	10.2	37.32	30	37.32	37.29	-19.8	31,762	-0.06%
2024/02/20	27.6	37.34	44.4	37.38	37.39	-16.8	31,741	-0.05%
2024/02/19	6	37.07	2	37.12	37.14	4	31,436	0.01%
2024/02/16	25.1	37.13	31.4	37.11	37.07	-6.3	31,677	-0.02%
2024/02/15	33.1	36.75	73.5	36.83	36.86	-40.4	31,353	-0.13%
2024/02/05	10	36.44	32.1	36.36	36.45	-22.1	30,608	-0.07%
2024/02/02	4.4	36.48	8.2	36.49	36.45	-3.8	30,525	-0.01%
2024/02/01	1.8	36.27	16.2	36.27	36.30	-14.5	30,337	-0.05%
2024/01/31	7.1	36.19	4.4	36.19	36.20	2.7	30,544	0.01%
2024/01/30	2	36.34	8.7	36.37	36.36	-6.7	30,496	-0.02%
2024/01/29	1	36.28	0.1	36.27	36.28	0.9	30,526	0.00%
2024/01/26	27.9	36.14	4.2	36.18	36.07	23.7	30,394	0.08%
2024/01/25	7	36.26	32.7	36.35	36.29	-25.7	30,391	-0.08%
2024/01/24	12.1	36.25	27	36.28	36.23	-14.9	30,277	-0.05%
2024/01/23	21	36.15	2.2	36.17	36.20	18.8	30,812	0.06%
2024/01/22	2	36.08	25.4	36.05	36.14	-23.4	30,686	-0.08%
2024/01/19	17.1	35.35	19	35.46	35.65	-1.8	30,473	-0.01%
2024/01/18	45.4	35.16	6.7	35.12	35.12	38.7	31,058	0.12%
2024/01/17	193	35.37	38	35.34	35.19	155	30,727	0.50%	大買/鉅額交易
2024/01/16	100.6	36.24	13	36.25	36.37	87.6	29,046	0.30%
2024/01/15	39.4	36.44	11.1	36.47	36.42	28.4	27,642	0.10%
2024/01/12	15.8	36.31	6.3	36.29	36.33	9.5	27,656	0.03%
2024/01/11	2.5	36.38	7	36.30	36.39	-4.5	28,953	-0.02%
2024/01/10	26.2	36.27	16	36.21	36.24	10.3	31,275	0.03%
2024/01/09	29.2	36.54	6	36.62	36.49	23.2	32,297	0.07%
2024/01/08	29.1	36.81	12	36.59	36.57	17.1	32,979	0.05%
2024/01/05	9	36.60	10.2	36.58	36.55	-1.2	33,330	0.00%
2024/01/04	7.6	36.61	184	36.58	36.59	-176.4	33,253	-0.53%	大賣/鉅額交易
2024/01/03	57.8	36.72	26.9	36.75	36.68	30.9	33,531	0.09%
2024/01/02	22.2	37.21	11.5	37.18	37.17	10.7	32,601	0.03%
2023/12/29	2.1	37.38	41.3	37.37	37.40	-39.2	32,410	-0.12%
2023/12/28	13.5	37.38	6	37.37	37.33	7.4	32,806	0.02%
2023/12/27	22	37.27	66.5	37.30	37.42	-44.5	33,456	-0.13%
2023/12/26	4.2	36.97	15.7	36.87	37.00	-11.5	33,230	-0.03%
2023/12/25	9	36.63	6.1	36.62	36.65	2.9	32,781	0.01%
2023/12/22	2.2	36.35	4.3	36.37	36.37	-2.1	32,487	-0.01%
2023/12/21	9	36.28	0.6	36.34	36.33	8.4	32,461	0.03%
2023/12/20	3	36.47	20.7	36.46	36.57	-17.7	32,376	-0.05%
2023/12/19	38.8	36.01	0	0.00	36.10	38.8	32,120	0.12%
2023/12/18	3.1	36.37	35	36.29	36.38	-31.9	32,281	-0.10%
2023/12/15	98	36.40	36	36.45	36.36	62	32,159	0.19%
2023/12/14	23.1	36.49	29.4	36.47	36.55	-6.4	31,933	-0.02%
2023/12/13	1	35.94	33.3	35.96	36.06	-32.3	31,472	-0.10%
2023/12/12	26.8	35.60	20.6	35.59	35.58	6.2	30,915	0.02%
2023/12/11	13.3	35.46	12.5	35.46	35.47	0.8	30,849	0.00%
2023/12/08	0.2	35.43	12.8	35.46	35.42	-12.6	30,809	-0.04%
2023/12/07	1.2	35.26	1.5	35.33	35.25	-0.3	30,780	0.00%
2023/12/06	1.6	35.28	16.6	35.27	35.31	-15	31,299	-0.05%
2023/12/05	14	35.00	1.1	35.02	35.05	12.9	31,001	0.04%
2023/12/04	14.2	35.20	14.4	35.23	35.19	-0.2	30,868	0.00%
2023/12/01	1	35.13	11	35.09	35.13	-10	30,932	-0.03%
2023/11/30	2	34.97	11.7	35.07	35.08	-9.7	30,907	-0.03%
2023/11/29	7	35.04	12	35.09	35.09	-5	30,961	-0.02%
2023/11/28	2	34.85	2.3	34.88	34.90	-0.3	30,789	0.00%
2023/11/27	24	34.84	7.1	34.96	34.75	16.8	30,758	0.05%
2023/11/24	6.2	34.97	2.1	34.96	34.94	4.1	30,597	0.01%
2023/11/23	17.3	34.98	2.1	34.95	34.97	15.2	30,643	0.05%
2023/11/22	10.3	35.05	7.1	35.02	35.05	3.3	30,857	0.01%
2023/11/21	12.7	35.29	30.6	35.30	35.30	-17.9	31,044	-0.06%
2023/11/20	5.5	34.83	2.4	34.82	34.90	3.1	31,152	0.01%
2023/11/17	6.5	34.82	1	34.83	34.82	5.5	31,201	0.02%
2023/11/16	6.7	34.79	13.5	34.79	34.77	-6.8	31,282	-0.02%
2023/11/15	3.2	34.95	23.8	35.10	34.83	-20.7	31,235	-0.07%
2023/11/14	4.1	34.67	12.3	34.69	34.68	-8.2	31,232	-0.03%
2023/11/13	0.4	34.58	0	0.00	34.54	0.4	31,300	0.00%
2023/11/10	4.5	34.37	1.6	34.42	34.43	2.9	31,543	0.01%
2023/11/09	21	34.55	4.6	34.54	34.55	16.4	31,693	0.05%
2023/11/08	3	34.43	13.1	34.58	34.54	-10.1	32,047	-0.03%
2023/11/07	5.1	34.16	16.6	34.17	34.23	-11.5	32,009	-0.04%
2023/11/06	2.3	34.09	38.5	34.20	34.24	-36.2	32,783	-0.11%
2023/11/03	14.2	33.69	14.8	33.71	33.69	-0.6	32,772	0.00%
2023/11/02	5	33.48	14	33.48	33.52	-9	33,164	-0.03%
2023/11/01	20.5	32.78	2	32.78	32.89	18.5	33,528	0.06%
2023/10/31	71.9	32.88	10	32.79	32.69	61.9	34,305	0.18%
2023/10/30	18.6	33.23	4	33.19	33.23	14.6	35,099	0.04%
2023/10/27	14.5	33.16	15.8	33.20	33.13	-1.3	35,971	0.00%
2023/10/26	55.1	33.03	0.1	33.05	33.10	55	37,274	0.15%
2023/10/25	9.1	33.62	29.6	33.66	33.62	-20.5	37,595	-0.05%
2023/10/24	26.2	33.15	14.1	33.23	33.47	12	38,032	0.03%
2023/10/23	87.5	33.15	6.9	33.19	33.08	80.6	38,620	0.21%
2023/10/20	53.1	33.15	15	33.33	33.40	38.1	39,802	0.10%
2023/10/19	134.6	33.56	34.1	33.54	33.65	100.5	41,284	0.24%	大買/
2023/10/18	158.4	34.85	1	35.27	34.90	157.4	40,573	0.39%	大買/鉅額交易
2023/10/17	146	35.42	14	35.36	35.27	132	38,508	0.34%	大買/鉅額交易
2023/10/16	128.5	35.49	1	35.52	35.52	127.5	38,342	0.33%	大買/鉅額交易
2023/10/13	62.8	35.67	2	35.63	35.72	60.8	38,793	0.16%
2023/10/12	13	35.86	27	35.96	35.98	-14	39,925	-0.04%
2023/10/11	15.2	35.90	49.6	36.05	35.78	-34.4	41,376	-0.08%
2023/10/06	8	35.76	8	35.82	35.79	0	42,535	0.00%
2023/10/05	10.7	35.65	6.2	35.65	35.69	4.5	43,168	0.01%
2023/10/04	21.5	35.19	0.7	35.32	35.39	20.8	43,474	0.05%
2023/10/03	128.3	35.67	1.4	35.94	35.60	126.9	43,353	0.29%	大買/鉅額交易
2023/10/02	9.2	35.71	55.3	35.72	35.74	-46.1	43,325	-0.11%
2023/09/28	2.8	35.05	1.1	35.06	35.06	1.7	43,861	0.00%
2023/09/27	4	34.71	1.1	34.83	34.87	2.9	44,651	0.01%
2023/09/26	27	34.89	3.2	34.93	34.76	23.8	45,761	0.05%
2023/09/25	1.2	35.01	3.1	35.04	35.08	-1.9	46,125	0.00%
2023/09/22	14	34.64	1.4	34.72	34.89	12.6	46,174	0.03%
2023/09/21	31.3	34.58	7	34.67	34.70	24.3	46,266	0.05%
2023/09/20	8.1	35.05	0.1	35.26	35.05	8	45,945	0.02%
2023/09/19	4.1	35.18	0	0.00	35.14	4.1	46,493	0.01%
2023/09/18	9.8	35.31	2.4	35.31	35.31	7.3	46,664	0.02%
2023/09/15	0	35.58	14.7	35.54	35.58	-14.7	46,803	-0.03%
2023/09/14	6	35.27	14	35.24	35.31	-8	46,953	-0.02%
2023/09/13	19.2	34.80	7.3	34.82	34.86	11.9	47,064	0.03%
2023/09/12	6.4	34.80	18	34.71	34.80	-11.6	47,518	-0.02%
2023/09/11	23	34.81	27	35.10	34.79	-4	48,056	-0.01%
2023/09/08	4.3	35.33	31	35.35	35.42	-26.7	47,956	-0.06%
2023/09/07	3.5	35.45	102	35.46	35.45	-98.5	48,886	-0.20%	大賣/
2023/09/06	3.4	35.62	3.2	35.62	35.60	0.3	49,568	0.00%
2023/09/05	21	35.25	2.3	35.40	35.43	18.8	49,852	0.04%
2023/09/04	102.1	35.14	5.2	35.15	35.27	96.8	50,141	0.19%	大買/
2023/09/01	60.1	35.24	51	35.30	35.12	9.1	50,299	0.02%
2023/08/31	13.1	35.19	0	0.00	35.31	13.1	50,522	0.03%
2023/08/30	4	35.38	22	35.48	35.35	-18	50,824	-0.04%
2023/08/29	4.1	35.12	2	35.08	35.16	2.1	51,337	0.00%
2023/08/28	84.6	35.03	90.2	35.06	35.06	-5.6	51,398	-0.01%
2023/08/25	17.3	35.27	11.7	35.40	35.14	5.6	51,319	0.01%
2023/08/24	5.1	36.01	57.3	36.03	35.76	-52.2	51,396	-0.10%
2023/08/23	2.2	35.30	5.4	35.30	35.43	-3.2	51,458	-0.01%
2023/08/22	1.1	35.11	1.1	35.11	35.11	-0.1	52,007	0.00%
2023/08/21	6.2	34.92	8.6	34.87	34.85	-2.4	52,135	0.00%
2023/08/18	9.7	34.97	4.4	34.98	34.84	5.3	52,121	0.01%
2023/08/17	6.6	35.12	17.2	35.10	35.33	-10.7	51,806	-0.02%
2023/08/16	0.3	34.85	32.2	34.95	35.14	-31.9	51,736	-0.06%
2023/08/15	3.1	34.84	4	34.87	34.85	-0.9	51,873	0.00%
2023/08/14	23.8	34.30	8	34.34	34.28	15.8	52,221	0.03%
2023/08/11	5.5	34.70	6	34.55	34.56	-0.5	52,016	0.00%
2023/08/10	50.9	34.53	11	34.50	34.43	39.8	52,010	0.08%
2023/08/09	2.2	35.45	8	35.54	35.35	-5.8	51,239	-0.01%
2023/08/08	28.3	35.74	17	35.69	35.59	11.3	50,991	0.02%
2023/08/07	1.1	35.18	66.7	35.63	35.70	-65.6	50,577	-0.13%
2023/08/04	57.6	34.55	71.6	34.43	34.74	-14	50,055	-0.03%
2023/08/02	58.9	34.82	16.7	35.09	34.51	42.2	49,160	0.09%
2023/08/01	17.8	35.56	29.5	35.52	35.73	-11.8	47,781	-0.02%
2023/07/31	23.8	35.96	67.6	36.48	35.74	-43.8	46,827	-0.09%
2023/07/28	2	36.37	28.8	36.41	36.58	-26.8	45,368	-0.06%
2023/07/27	9.1	36.21	52.5	36.24	36.10	-43.4	44,245	-0.10%
2023/07/26	15.4	36.03	89.7	35.93	36.02	-74.2	43,693	-0.17%
2023/07/25	9.4	36.48	82.3	36.46	36.05	-72.9	42,844	-0.17%
2023/07/24	3	35.55	107.2	35.74	35.99	-104.2	41,141	-0.25%	大賣/鉅額交易
2023/07/21	12.8	34.65	69	34.98	35.26	-56.2	39,128	-0.14%
2023/07/20	7.2	34.69	36.9	34.65	34.71	-29.7	38,945	-0.08%
2023/07/19	79.4	34.71	93.7	35.00	34.36	-14.3	38,430	-0.04%
2023/07/18	46.9	35.31	62.6	35.39	35.11	-15.7	37,308	-0.04%
2023/07/17	56.6	35.85	294.7	35.69	35.94	-238.1	35,892	-0.66%	大賣/鉅額交易
2023/07/14	24.3	35.35	57.3	35.40	35.54	-33	33,984	-0.10%
2023/07/13	22.1	35.23	84.8	35.25	34.82	-62.7	32,411	-0.19%
2023/07/12	19.1	34.16	33	34.14	34.30	-13.9	30,636	-0.05%
2023/07/11	4.3	33.54	6.6	33.71	33.80	-2.3	29,710	-0.01%
2023/07/10	87.6	33.29	7	33.21	33.18	80.6	29,355	0.27%
2023/07/07	58.5	33.09	23.1	33.11	33.08	35.4	28,963	0.12%
2023/07/06	81.5	33.50	28.3	33.55	33.34	53.2	28,125	0.19%
2023/07/05	42.2	33.74	9.5	33.74	33.71	32.8	27,144	0.12%
2023/07/04	62	33.81	40.6	33.79	33.91	21.5	26,313	0.08%
2023/07/03	22	33.22	9.7	33.21	33.24	12.3	25,368	0.05%
2023/06/30	3.7	32.53	14.4	32.58	32.67	-10.7	25,119	-0.04%
2023/06/29	1.9	32.59	8.5	32.52	32.53	-6.7	25,191	-0.03%
2023/06/28	26.4	32.38	5.2	32.32	32.30	21.2	25,050	0.08%
2023/06/27	32	32.40	21.8	32.37	32.18	10.2	25,112	0.04%
2023/06/26	6.3	32.69	8.4	32.71	32.77	-2.1	24,721	-0.01%
2023/06/21	6.5	32.82	53	32.70	32.83	-46.5	24,714	-0.19%
2023/06/20	24.3	32.60	47.6	32.54	32.48	-23.3	24,470	-0.10%
2023/06/19	16.1	32.73	16.1	32.75	32.73	0	24,190	0.00%
2023/06/16	11	32.87	9.5	32.83	32.78	1.5	23,898	0.01%
2023/06/15	16.5	32.60	45.8	32.65	32.69	-29.3	23,537	-0.12%
2023/06/14	44.3	32.30	13	32.32	32.32	31.3	23,053	0.14%
2023/06/13	1.5	32.05	44.3	32.16	32.20	-42.7	22,990	-0.19%
2023/06/12	34.7	31.91	11.2	31.89	31.78	23.5	22,212	0.11%
2023/06/09	26.7	31.58	6.3	31.62	31.78	20.3	21,791	0.09%
2023/06/08	52.9	31.40	21.2	31.35	31.24	31.7	21,944	0.14%
2023/06/07	5.2	31.44	16.3	31.39	31.46	-11.1	22,078	-0.05%
2023/06/06	3.2	31.11	3.9	31.11	31.15	-0.8	22,001	0.00%
2023/06/05	25.1	30.99	19.9	31.06	31.10	5.2	21,934	0.02%
2023/06/02	16.2	30.99	15.4	30.91	30.93	0.8	21,734	0.00%
2023/06/01	3.2	30.42	12.4	30.47	30.47	-9.2	21,375	-0.04%
2023/05/31	20.1	30.45	2	30.56	30.49	18.1	21,387	0.08%
2023/05/30	28.5	30.52	16.4	30.51	30.52	12.1	21,242	0.06%
2023/05/29	65.5	30.63	65.9	30.63	30.65	-0.4	20,974	0.00%
2023/05/26	2.8	30.09	56.1	30.09	30.13	-53.3	20,701	-0.26%
2023/05/25	8.3	29.76	18.7	29.77	29.78	-10.4	20,433	-0.05%
2023/05/24	9.4	29.28	4	29.35	29.43	5.4	20,364	0.03%
2023/05/23	1	29.34	5	29.35	29.37	-4	20,586	-0.02%
2023/05/22	21.1	29.38	242.9	29.32	29.35	-221.8	20,555	-1.08%	大賣/鉅額交易
2023/05/19	5.1	29.22	28.7	29.25	29.31	-23.6	20,426	-0.12%
2023/05/18	2.1	29.04	77.4	28.98	29.05	-75.3	20,315	-0.37%
2023/05/17	11	28.80	63	28.78	28.76	-52	19,833	-0.26%
2023/05/16	6.3	28.46	13.1	28.62	28.65	-6.8	19,596	-0.03%
2023/05/15	4.6	28.36	5	28.33	28.42	-0.4	19,581	0.00%
2023/05/12	3.2	28.28	0	0.00	28.45	3.2	19,709	0.02%
2023/05/11	4.5	28.43	3	28.40	28.40	1.5	19,730	0.01%
2023/05/10	1.8	28.55	20	28.53	28.54	-18.2	19,819	-0.09%
2023/05/09	3.2	28.59	5	28.64	28.64	-1.8	19,838	-0.01%
2023/05/08	8	28.62	13	28.63	28.67	-5	20,137	-0.02%
2023/05/05	0	28.51	11	28.46	28.47	-11	20,193	-0.05%
2023/05/04	2.1	28.40	0.2	28.44	28.45	1.9	20,512	0.01%
2023/05/03	58.1	28.37	0	0.00	28.42	58.1	20,639	0.28%
2023/05/02	17.5	28.38	16.8	28.40	28.44	0.7	20,848	0.00%
2023/04/28	4.2	28.18	1	28.20	28.23	3.2	21,218	0.02%
2023/04/27	40.6	28.01	2.1	27.83	28.02	38.4	21,247	0.18%
2023/04/26	64.7	27.67	2	27.65	27.84	62.7	21,374	0.29%
2023/04/25	46.2	27.95	6	27.76	27.80	40.2	21,169	0.19%
2023/04/24	3.6	28.23	1.1	28.20	28.27	2.5	20,386	0.01%
2023/04/21	19.4	28.23	65	28.25	28.19	-45.6	20,417	-0.22%
2023/04/20	8.2	28.44	8.9	28.45	28.43	-0.7	20,440	0.00%
2023/04/19	9.2	28.63	2.1	28.66	28.55	7.1	20,772	0.03%
2023/04/18	211.5	28.72	10.4	28.69	28.67	201.1	20,861	0.96%	大買/鉅額交易
2023/04/17	0	0.00	2	28.79	28.80	-2	20,763	-0.01%
2023/04/14	17.3	28.71	187	28.73	28.74	-169.7	20,701	-0.82%	大賣/鉅額交易
2023/04/13	195.6	28.71	3.8	28.74	28.71	191.8	20,739	0.92%	大買/鉅額交易
2023/04/12	15.1	28.77	1	28.80	28.85	14.1	20,533	0.07%
2023/04/11	6.2	28.67	25	28.53	28.70	-18.8	20,618	-0.09%
2023/04/10	6.1	28.48	0.1	28.55	28.50	6	20,786	0.03%
2023/04/07	11.3	28.46	5	28.48	28.43	6.3	20,709	0.03%
2023/04/06	6.7	28.42	3.4	28.33	28.47	3.3	20,739	0.02%
2023/03/31	2	28.51	5	28.45	28.43	-3	20,527	-0.01%
2023/03/30	0	0.00	1.6	28.26	28.29	-1.6	20,270	-0.01%
2023/03/29	2.3	28.09	1	28.20	28.15	1.3	20,139	0.01%
2023/03/28	8.7	28.09	5	28.32	28.06	3.7	20,445	0.02%
2023/03/27	2	28.27	53	28.28	28.31	-51	20,288	-0.25%
2023/03/24	3.4	28.19	11	28.20	28.26	-7.6	20,355	-0.04%
2023/03/23	2.2	28.04	1.6	28.13	28.12	0.5	20,172	0.00%
2023/03/22	2.5	28.02	5	28.06	28.05	-2.5	20,077	-0.01%
2023/03/21	3	27.85	4	27.85	27.84	-1	19,992	-0.01%
2023/03/20	1.7	27.75	1.2	27.81	27.76	0.5	20,057	0.00%
2023/03/17	13	27.63	0	0.00	27.76	13	19,971	0.07%
2023/03/16	31.2	27.51	11	27.48	27.50	20.2	20,002	0.10%
2023/03/15	4	27.78	7	27.88	27.66	-3	19,828	-0.02%
2023/03/14	31.8	27.70	43	27.71	27.66	-11.3	20,028	-0.06%
2023/03/13	20.6	27.65	50.1	27.78	27.93	-29.5	19,940	-0.15%
2023/03/10	58	27.92	7	27.87	27.86	51	19,434	0.26%
2023/03/09	90.2	28.29	60	28.24	28.24	30.2	19,250	0.16%
2023/03/08	10.1	28.26	13	28.26	28.37	-2.9	19,260	-0.02%
2023/03/07	0.2	28.28	4.4	28.35	28.38	-4.2	19,170	-0.02%
2023/03/06	11.2	28.24	2	28.27	28.25	9.2	19,336	0.05%
2023/03/03	17.3	27.96	7.1	27.99	27.95	10.3	19,265	0.05%
2023/03/02	7.8	27.69	5.1	27.72	27.78	2.7	19,261	0.01%
2023/03/01	19.5	27.56	1.6	27.63	27.72	17.8	19,262	0.09%
2023/02/24	21.3	27.71	8	27.76	27.67	13.3	19,252	0.07%
2023/02/23	57	27.56	17.2	27.60	27.74	39.8	18,853	0.21%
2023/02/22	22.3	27.32	158	27.38	27.40	-135.7	18,630	-0.73%	大賣/鉅額交易
2023/02/21	7	27.50	6.2	27.51	27.53	0.9	18,676	0.00%
2023/02/20	3.1	27.36	14	27.38	27.41	-10.9	18,848	-0.06%
2023/02/17	23	27.22	1	27.25	27.24	22	19,228	0.11%
2023/02/16	1.3	27.32	12.1	27.25	27.33	-10.8	19,710	-0.05%
2023/02/15	9.1	27.06	0	0.00	27.05	9.1	19,842	0.05%
2023/02/14	4	27.13	14.3	27.13	27.13	-10.3	19,890	-0.05%
2023/02/13	15	26.91	0	0.00	26.97	15	20,252	0.07%
2023/02/10	166	27.00	1	27.05	27.02	165	20,463	0.81%	大買/鉅額交易
2023/02/09	2.4	27.15	0	0.00	27.15	2.4	20,644	0.01%
2023/02/08	11.6	27.13	19.1	27.13	27.15	-7.5	20,772	-0.04%
2023/02/07	19	26.91	16	26.93	26.94	3	20,779	0.01%
2023/02/06	41.5	26.94	0	0.00	26.92	41.5	20,807	0.20%
2023/02/03	6.8	26.97	0	0.00	27.00	6.8	20,631	0.03%
2023/02/02	26.1	26.87	22	26.95	26.99	4.2	20,588	0.02%
2023/02/01	29.5	26.66	1.1	26.64	26.67	28.5	20,715	0.14%
2023/01/31	6.5	26.59	10.2	26.60	26.54	-3.7	20,789	-0.02%
2023/01/30	67.6	26.50	13.2	26.48	26.53	54.4	20,925	0.26%
2023/01/17	4.1	26.04	5.4	26.05	26.06	-1.3	21,187	-0.01%
2023/01/16	22.3	26.03	3	26.06	26.02	19.3	21,491	0.09%
2023/01/13	16.9	26.00	1.1	26.01	25.98	15.8	21,901	0.07%
2023/01/12	4.2	26.02	0	0.00	25.99	4.2	23,355	0.02%
2023/01/11	0.2	26.10	0	26.11	26.07	0.2	26,140	0.00%
2023/01/10	3	26.02	11	26.03	26.06	-8	28,394	-0.03%
2023/01/09	13.4	25.85	1	25.85	25.94	12.4	30,395	0.04%
2023/01/06	1	25.65	26	25.60	25.66	-25	30,737	-0.08%
2023/01/05	6.7	25.46	2.2	25.49	25.46	4.5	31,646	0.01%
2023/01/04	14.7	25.45	2	25.47	25.45	12.7	32,661	0.04%
2023/01/03	7.3	25.38	0	0.00	25.49	7.3	34,171	0.02%
2022/12/30	9.2	25.43	1	25.42	25.40	8.2	35,174	0.02%
2022/12/29	15.6	25.20	2	25.17	25.29	13.6	36,105	0.04%
2022/12/28	32.1	25.42	1	25.40	25.38	31.1	37,580	0.08%
2022/12/27	2	25.64	1	25.68	25.63	1	39,029	0.00%
2022/12/26	4	25.56	2	25.54	25.58	2	39,495	0.01%
2022/12/23	4.2	25.59	226.9	25.61	25.60	-222.7	40,046	-0.56%	大賣/鉅額交易
2022/12/22	1	25.51	2	25.64	25.67	-1	40,666	0.00%
2022/12/21	2.3	25.37	14.1	25.36	25.34	-11.8	41,902	-0.03%
2022/12/20	10.2	25.45	2	25.38	25.30	8.2	42,413	0.02%
2022/12/19	5.3	25.75	403	25.74	25.73	-397.7	43,612	-0.91%	大賣/鉅額交易
2022/12/16	12.3	25.46	20	25.75	25.70	-7.7	43,959	-0.02%
2022/12/15	11.2	25.69	1	25.68	25.70	10.2	44,276	0.02%
2022/12/14	23	25.65	1	25.66	25.68	22	44,807	0.05%
2022/12/13	0.1	25.59	4	25.61	25.53	-3.9	45,119	-0.01%
2022/12/12	2.2	25.34	0	0.00	25.50	2.2	45,266	0.00%
2022/12/09	3	25.49	2.5	25.49	25.51	0.5	45,466	0.00%
2022/12/08	20.6	25.32	2	25.36	25.29	18.6	45,414	0.04%
2022/12/07	215.7	25.45	5	25.41	25.44	210.7	45,356	0.46%	大買/鉅額交易
2022/12/06	115.9	25.70	6	25.68	25.61	109.9	45,095	0.24%	大買/鉅額交易
2022/12/05	3.6	25.85	103	25.85	25.87	-99.4	44,791	-0.22%	大賣/
2022/12/02	101.3	25.70	6	25.75	25.73	95.3	44,678	0.21%	大買/
2022/12/01	94.4	25.90	6.1	25.91	25.82	88.3	44,927	0.20%
2022/11/30	8	25.50	2.4	25.63	25.65	5.6	44,924	0.01%
2022/11/29	5	25.25	6	25.36	25.47	-1	45,006	0.00%
2022/11/28	10	25.33	2	25.38	25.32	8	45,368	0.02%
2022/11/25	8.3	25.56	10	25.59	25.52	-1.7	45,495	0.00%
2022/11/24	0	0.00	7	25.46	25.54	-7	45,526	-0.02%
2022/11/23	10	25.30	4	25.27	25.30	6	45,616	0.01%
2022/11/22	36.7	25.12	20	25.08	25.10	16.7	46,286	0.04%
2022/11/21	10.2	25.23	6	25.26	25.22	4.2	46,210	0.01%
2022/11/18	4.5	25.46	6	25.51	25.43	-1.5	46,058	0.00%
2022/11/17	0.3	25.46	9	25.40	25.58	-8.7	46,115	-0.02%
2022/11/16	4.2	25.52	12	25.55	25.53	-7.8	46,277	-0.02%
2022/11/15	6.8	25.45	0.1	25.57	25.55	6.7	46,005	0.01%
2022/11/14	19.5	25.26	18.3	25.38	25.42	1.2	45,523	0.00%
2022/11/11	57.2	25.00	20.1	25.00	25.00	37.1	44,997	0.08%
2022/11/10	5.3	24.53	5.7	24.53	24.53	-0.4	44,523	0.00%
2022/11/09	6	24.54	2.2	24.58	24.61	3.8	44,514	0.01%
2022/11/08	15.2	24.30	6	24.27	24.23	9.2	44,336	0.02%
2022/11/07	8	24.01	9.2	23.87	24.06	-1.2	43,972	0.00%
2022/11/04	52.7	23.47	29	23.55	23.64	23.7	43,722	0.05%
2022/11/03	15.6	23.39	14	23.48	23.58	1.6	43,744	0.00%
2022/11/02	9.4	23.67	6.5	23.62	23.67	2.9	43,687	0.01%
2022/11/01	17.8	23.51	8.5	23.54	23.55	9.3	43,778	0.02%
2022/10/31	5.4	23.50	301	23.50	23.48	-295.6	43,858	-0.67%	大賣/鉅額交易
2022/10/28	10.5	23.36	8	23.45	23.31	2.5	44,013	0.01%
2022/10/27	5.1	23.52	11.1	23.52	23.58	-6	43,742	-0.01%
2022/10/26	9.4	23.34	26	23.39	23.41	-16.6	43,975	-0.04%
2022/10/25	621.9	23.41	0	0.00	23.40	621.9	43,675	1.42%	大買/鉅額交易
2022/10/24	63.3	23.79	8.2	23.82	23.69	55	43,127	0.13%
2022/10/21	11.9	23.70	3	23.74	23.58	8.9	42,952	0.02%
2022/10/20	82.7	23.53	8	23.51	23.65	74.7	42,434	0.18%
2022/10/19	101.8	23.91	0.1	23.98	23.95	101.6	41,038	0.25%	大買/鉅額交易
2022/10/18	93.2	25.78	5.1	25.83	25.84	88.2	38,264	0.23%
2022/10/17	76.4	25.57	24	25.57	25.77	52.4	36,062	0.15%
2022/10/14	19.6	25.96	6.1	25.97	25.91	13.4	33,875	0.04%
2022/10/13	46.6	25.65	0.4	25.87	25.53	46.2	33,319	0.14%
2022/10/12	33.9	25.72	7	25.74	25.82	26.9	32,298	0.08%
2022/10/11	54	25.87	0	0.00	25.85	54	31,414	0.17%
2022/10/07	41.3	26.35	0	0.00	26.28	41.3	30,057	0.14%
2022/10/06	20.5	26.54	0.1	26.56	26.57	20.4	29,048	0.07%
2022/10/05	76.5	26.62	15.1	26.55	26.62	61.4	28,495	0.22%
2022/10/04	40.4	26.19	12.1	26.19	26.27	28.4	27,349	0.10%
2022/10/03	34.4	25.58	6	25.53	25.67	28.4	25,742	0.11%
2022/09/30	37.8	25.62	3	25.61	25.78	34.8	25,645	0.14%
2022/09/29	19.6	25.86	2	26.01	25.81	17.6	25,407	0.07%
2022/09/28	77.1	25.93	18	26.13	25.83	59.1	25,726	0.23%
2022/09/27	30.1	26.33	18	26.36	26.33	12.1	24,823	0.05%
2022/09/26	139.3	26.39	15.4	26.34	26.33	123.9	24,841	0.50%	大買/鉅額交易
2022/09/23	16	27.10	5	27.25	27.06	11	24,343	0.04%
2022/09/22	38	27.11	9	27.12	27.17	29	24,787	0.12%
2022/09/21	41.6	27.70	2	27.61	27.64	39.6	24,382	0.16%
2022/09/20	24.2	27.98	1	28.08	27.98	23.2	24,002	0.10%
2022/09/19	8.9	28.15	4	28.15	28.06	4.9	23,870	0.02%
2022/09/16	24.9	28.26	0	0.00	28.28	24.9	23,904	0.10%
2022/09/15	1	28.34	0	0.00	28.59	1	24,377	0.00%
2022/09/14	18.6	28.32	0.2	28.38	28.35	18.4	25,063	0.07%
2022/09/13	3.1	28.71	13	28.71	28.71	-9.9	25,067	-0.04%
2022/09/12	62.1	28.55	5.1	28.53	28.56	57	25,899	0.22%
2022/09/08	5.3	27.95	6	28.25	28.25	-0.7	26,541	0.00%
2022/09/07	24.3	27.94	61	27.92	27.90	-36.7	27,361	-0.13%
2022/09/06	19.1	28.11	15.2	28.06	28.08	4	27,108	0.01%
2022/09/05	12.3	28.06	7	28.13	28.18	5.3	27,077	0.02%
2022/09/02	27.7	28.23	9	28.23	28.10	18.7	27,375	0.07%
2022/09/01	13.2	28.38	1	28.36	28.44	12.2	26,958	0.05%
2022/08/31	22.1	28.47	1	28.69	28.79	21.1	26,588	0.08%
2022/08/30	12.4	28.49	0	0.00	28.67	12.4	26,330	0.05%
2022/08/29	25.7	28.41	4	28.49	28.45	21.7	26,109	0.08%
2022/08/26	5.3	29.11	28	29.15	29.10	-22.7	25,430	-0.09%
2022/08/25	28.4	28.94	3	28.90	28.94	25.4	25,285	0.10%
2022/08/24	18.4	28.83	0	0.00	28.80	18.4	25,177	0.07%
2022/08/23	28	29.00	30	29.04	28.93	-2	24,848	-0.01%
2022/08/22	14.2	29.19	1.4	29.30	29.25	12.8	24,388	0.05%
2022/08/19	0.2	29.45	0	0.00	29.42	0.2	24,110	0.00%
2022/08/18	8.4	29.13	3	29.21	29.29	5.4	24,128	0.02%
2022/08/17	5.7	29.22	6	29.20	29.28	-0.3	24,037	0.00%
2022/08/16	4.6	29.19	1	29.19	29.24	3.6	24,041	0.01%
2022/08/15	3.5	29.18	0	0.00	29.22	3.5	23,880	0.01%
2022/08/12	26.1	29.23	6	29.27	29.30	20.1	23,637	0.08%
2022/08/11	11.6	29.11	3	29.11	29.12	8.6	23,814	0.04%
2022/08/10	12.4	28.83	4	28.85	28.81	8.4	23,742	0.04%
2022/08/09	1	28.80	6	28.97	29.07	-5	23,654	-0.02%
2022/08/08	3.6	28.78	24	28.72	28.87	-20.4	23,892	-0.09%
2022/08/05	2.2	28.74	17	28.70	28.87	-14.8	23,904	-0.06%
2022/08/04	43	28.29	1	28.26	28.43	42	24,150	0.17%
2022/08/03	5.3	28.34	1	28.30	28.44	4.3	24,195	0.02%
2022/08/02	9.1	28.35	29	28.35	28.45	-19.9	24,176	-0.08%
2022/08/01	5.1	28.71	0	0.00	28.76	5.1	24,031	0.02%
2022/07/29	2.3	28.51	2	28.49	28.55	0.3	24,047	0.00%
2022/07/28	6.6	28.21	0	0.00	28.18	6.6	23,873	0.03%
2022/07/27	5.2	28.01	5	28.16	28.25	0.2	23,648	0.00%
2022/07/26	5.2	28.07	2	28.07	28.12	3.2	23,575	0.01%
2022/07/25	23	28.13	2.3	28.33	28.33	20.7	23,450	0.09%
2022/07/22	7.5	28.36	4	28.32	28.40	3.5	23,497	0.01%
2022/07/21	7	28.09	9.1	28.29	28.38	-2.1	23,839	-0.01%
2022/07/20	14	28.02	4	28.04	28.00	10	24,096	0.04%
2022/07/19	52.1	27.63	2	27.59	27.68	50.1	24,748	0.20%
2022/07/18	1.1	27.16	10	27.15	27.48	-8.9	24,713	-0.04%
2022/07/15	5.3	27.13	27	27.12	27.09	-21.8	24,487	-0.09%
2022/07/14	7.1	27.11	0	0.00	27.18	7.1	24,288	0.03%
2022/07/13	19.3	27.15	1	27.15	27.08	18.3	24,146	0.08%
2022/07/12	60.3	26.57	0	0.00	26.62	60.3	24,016	0.25%
2022/07/11	35.3	27.20	0	0.00	27.25	35.3	23,577	0.15%
2022/07/08	21.8	27.20	19.7	27.23	27.25	2.1	23,400	0.01%
2022/07/07	17.3	26.66	24	26.69	26.76	-6.7	23,071	-0.03%
2022/07/06	33.9	26.54	0	0.00	26.32	33.9	23,127	0.15%
2022/07/05	20.4	26.80	1	27.03	26.96	19.4	22,663	0.09%
2022/07/04	14.3	26.61	15.7	26.75	26.68	-1.3	22,393	-0.01%
2022/07/01	49.5	27.02	0	0.00	26.81	49.5	22,566	0.22%
2022/06/30	78.3	27.59	3.1	27.50	27.56	75.2	21,708	0.35%
2022/06/29	67.2	28.25	1	28.14	28.14	66.2	20,881	0.32%
2022/06/28	13.8	28.55	1	28.70	28.53	12.8	20,578	0.06%
2022/06/27	5	28.71	55.5	28.74	28.86	-50.5	20,368	-0.25%
2022/06/24	20.3	28.17	5	28.34	28.10	15.3	20,147	0.08%
2022/06/23	40.8	28.13	6	28.15	28.05	34.8	20,047	0.17%
2022/06/22	86.4	28.70	2	28.70	28.50	84.4	19,293	0.44%
2022/06/21	25.1	29.10	7.4	29.12	29.28	17.7	18,528	0.10%
2022/06/20	47.5	29.10	7	29.20	28.87	40.5	18,308	0.22%
2022/06/17	72.9	29.50	15	29.59	29.62	57.9	17,392	0.33%
2022/06/16	50	30.13	2	30.03	29.94	48	16,622	0.29%
2022/06/15	9.3	30.33	4	30.29	30.39	5.3	15,696	0.03%
2022/06/14	17.3	30.24	0	0.00	30.48	17.3	15,602	0.11%
2022/06/13	37.1	30.45	3	30.43	30.51	34.1	15,482	0.22%
2022/06/10	8.2	31.02	1	31.09	31.08	7.2	14,994	0.05%
2022/06/09	3.9	31.32	0	0.00	31.30	3.9	15,011	0.03%
2022/06/08	1.2	31.57	2	31.58	31.60	-0.8	14,992	-0.01%
2022/06/07	1.6	31.40	0.7	31.50	31.44	0.9	15,163	0.01%
2022/06/06	0.7	31.49	7	31.39	31.48	-6.3	15,209	-0.04%
2022/06/02	1.6	31.42	3	31.41	31.40	-1.4	15,616	-0.01%
2022/06/01	1.3	31.56	10	31.42	31.52	-8.7	16,204	-0.05%
2022/05/31	2	31.28	2	31.37	31.40	0	16,408	0.00%
2022/05/30	2	31.41	21	31.37	31.43	-19	16,672	-0.11%
2022/05/27	1	31.06	71	31.09	31.08	-70	16,766	-0.42%
2022/05/26	23.1	30.75	50	30.98	30.80	-26.9	17,092	-0.16%
2022/05/25	4	30.78	1.4	30.89	30.88	2.6	17,125	0.01%
2022/05/24	17.9	30.75	0	0.00	30.70	17.9	17,438	0.10%
2022/05/23	2.6	30.84	17.2	30.82	30.86	-14.6	17,461	-0.08%
2022/05/20	7.4	30.73	1	30.81	30.72	6.4	17,709	0.04%
2022/05/19	4.4	30.49	0	0.00	30.68	4.4	18,026	0.02%
2022/05/18	5.4	30.90	0	0.00	31.01	5.4	17,868	0.03%
2022/05/17	5.9	30.73	0	0.00	30.69	5.9	17,836	0.03%
2022/05/16	34.9	30.68	10	30.61	30.72	24.9	17,947	0.14%
2022/05/13	16.4	30.73	1	30.74	30.80	15.4	17,622	0.09%
2022/05/12	69.9	30.86	12.5	30.64	30.63	57.4	17,584	0.33%
2022/05/11	30.2	31.20	31	31.20	31.17	-0.8	17,093	0.00%
2022/05/10	15.6	31.36	2.1	31.46	31.65	13.5	16,798	0.08%
2022/05/09	27.5	31.70	7	31.61	31.57	20.5	16,792	0.12%
2022/05/06	9.2	32.07	2	32.05	32.25	7.2	16,679	0.04%
2022/05/05	33	32.57	0	0.00	32.54	33	16,763	0.20%
2022/05/04	17.1	32.25	0	32.35	32.31	17.1	16,949	0.10%
2022/05/03	7.1	31.95	3	31.99	32.09	4.1	17,554	0.02%
2022/04/29	11.1	31.99	2	31.99	32.01	9.1	17,967	0.05%
2022/04/28	19.7	31.60	32	31.48	31.72	-12.3	18,539	-0.07%
2022/04/27	24.3	31.34	26	31.40	31.48	-1.7	18,489	-0.01%
2022/04/26	21.9	31.99	5.2	31.96	31.93	16.7	18,167	0.09%
2022/04/25	61.6	32.06	12	31.96	32.03	49.6	18,243	0.27%
2022/04/22	8	32.66	1	32.79	32.78	7	17,463	0.04%
2022/04/21	1.3	32.90	1	32.92	32.90	0.3	17,770	0.00%
2022/04/20	0.1	32.81	0	0.00	32.83	0.1	17,859	0.00%
2022/04/19	2.4	32.91	0	0.00	32.85	2.4	18,080	0.01%
2022/04/18	12.3	32.71	0	0.00	32.68	12.3	18,217	0.07%
2022/04/15	14.6	32.85	1	32.92	32.90	13.6	18,004	0.08%
2022/04/14	2.3	33.13	3	33.09	33.07	-0.7	18,223	0.00%
2022/04/13	5.1	32.91	6	33.00	33.11	-0.9	18,347	0.00%
2022/04/12	44.6	32.65	2	32.57	32.69	42.6	18,315	0.23%
2022/04/11	56.3	32.90	7	32.81	32.81	49.3	17,884	0.28%
2022/04/08	27.1	33.06	0	0.00	33.17	27.1	17,526	0.15%
2022/04/07	93.1	33.06	28	33.07	32.90	65.1	17,428	0.37%
2022/04/06	29.7	33.38	2	33.43	33.47	27.7	16,712	0.17%
2022/04/01	3.5	33.42	0	0.00	33.55	3.5	16,657	0.02%
2022/03/31	3	33.67	0	0.00	33.63	3	16,656	0.02%
2022/03/30	3	33.61	1	33.63	33.70	2	16,713	0.01%
2022/03/29	8.3	33.72	1.1	33.81	33.64	7.2	16,641	0.04%
2022/03/28	19.1	33.54	52	33.51	33.78	-32.9	16,634	-0.20%
2022/03/25	19.2	33.81	1	33.85	33.81	18.2	16,484	0.11%
2022/03/24	11.2	33.89	0	0.00	33.96	11.2	16,660	0.07%
2022/03/23	22	33.97	1	33.99	33.96	21	16,953	0.12%
2022/03/22	16.2	33.89	7	33.86	33.87	9.2	17,380	0.05%
2022/03/21	7	33.95	6.7	33.97	33.95	0.3	17,417	0.00%
2022/03/18	14	33.86	0	0.00	33.90	14	17,685	0.08%
2022/03/17	10.1	33.89	4	33.98	34.01	6.1	17,731	0.03%
2022/03/16	12.7	33.64	1.5	33.86	33.71	11.2	17,821	0.06%
2022/03/15	9.6	33.83	22	33.81	33.78	-12.4	17,846	-0.07%
2022/03/14	1	34.08	12.3	34.10	34.13	-11.3	18,020	-0.06%
2022/03/11	6.1	33.89	15	33.89	33.90	-9	18,151	-0.05%
2022/03/10	100	33.90	28	33.85	33.89	72	18,239	0.39%
2022/03/09	12.1	33.34	7.1	33.31	33.36	5	18,168	0.03%
2022/03/08	53	33.01	22.7	33.24	33.00	30.3	18,129	0.17%
2022/03/07	20.6	33.40	17	33.38	33.45	3.6	17,675	0.02%
2022/03/04	8.1	34.18	7.4	34.03	34.04	0.7	17,185	0.00%
2022/03/03	6.1	34.18	21.6	34.18	34.22	-15.5	17,340	-0.09%
2022/03/02	51	33.89	4	33.85	33.97	47	17,356	0.27%
2022/03/01	13.2	33.86	68.1	33.83	33.88	-54.9	17,209	-0.32%
2022/02/25	1	33.24	1	33.25	33.33	0	16,965	0.00%
2022/02/24	26.6	33.31	17	33.37	33.19	9.6	17,005	0.06%
2022/02/23	2	33.65	25.1	33.66	33.75	-23.1	16,824	-0.14%
2022/02/22	13.4	33.43	8.2	33.45	33.49	5.2	16,978	0.03%
2022/02/21	0.4	33.55	336.4	33.51	33.80	-336.1	17,361	-1.94%	大賣/鉅額交易
2022/02/18	3	33.27	3.9	33.35	33.50	-0.9	17,247	-0.01%
2022/02/17	7	33.37	7	33.35	33.34	0	17,551	0.00%
2022/02/16	5.7	33.27	13.1	33.35	33.27	-7.4	17,830	-0.04%
2022/02/15	7.6	33.13	3	33.13	33.10	4.6	17,811	0.03%
2022/02/14	13.2	33.10	4	33.11	33.13	9.2	18,019	0.05%
2022/02/11	0	0.00	64	33.45	33.43	-64	18,330	-0.35%
2022/02/10	14	33.47	8	33.46	33.49	6	18,757	0.03%
2022/02/09	6.8	33.43	9.1	33.44	33.50	-2.3	19,206	-0.01%
2022/02/08	2.2	33.25	5	33.18	33.30	-2.8	19,190	-0.01%
2022/02/07	26.2	32.69	5	32.99	33.00	21.2	19,118	0.11%
2022/01/26	29.2	32.39	36	32.37	32.40	-6.8	19,021	-0.04%
2022/01/25	61.9	32.34	13	32.32	32.34	48.9	19,107	0.26%
2022/01/24	19.6	32.47	6.5	32.34	32.72	13.1	18,760	0.07%
2022/01/21	88.3	32.90	0	0.00	32.84	88.3	18,519	0.48%
2022/01/20	2.2	33.26	1	33.25	33.36	1.2	18,158	0.01%
2022/01/19	31.2	33.21	1.1	33.31	33.21	30.1	18,354	0.16%
2022/01/18	7	33.29	15.9	33.40	33.45	-8.9	18,641	-0.05%
2022/01/17	12.2	33.19	50	33.19	33.22	-37.8	18,981	-0.20%
2022/01/14	6.4	33.00	3	33.02	33.15	3.4	21,215	0.02%
2022/01/13	182	33.15	23	33.19	33.20	159	22,404	0.71%	大買/鉅額交易
2022/01/12	20.3	33.12	7.5	33.15	33.10	12.8	23,373	0.05%
2022/01/11	75.7	33.18	0.5	33.26	33.20	75.2	23,638	0.32%
2022/01/10	29	33.19	12	33.25	33.27	17	24,258	0.07%
2022/01/07	50.4	33.27	8.5	33.35	33.17	41.9	24,516	0.17%
2022/01/06	18.1	33.36	12.8	33.46	33.41	5.3	24,667	0.02%
2022/01/05	3.3	33.41	12.5	33.42	33.45	-9.2	25,175	-0.04%
2022/01/04	2	33.41	4	33.42	33.41	-2	26,009	-0.01%
2022/01/03	13	33.50	3.1	33.54	33.42	9.9	26,439	0.04%
2021/12/30	7	33.61	0	0.00	33.58	7	27,336	0.03%
2021/12/29	2	33.57	6	33.59	33.61	-4	27,867	-0.01%
2021/12/28	1.3	33.52	10	33.53	33.56	-8.8	28,292	-0.03%
2021/12/27	4	33.37	11	33.38	33.38	-7	28,983	-0.02%
2021/12/24	15.3	33.32	1	33.41	33.29	14.3	30,113	0.05%
2021/12/23	0.1	33.33	0	0.00	33.34	0.1	30,324	0.00%
2021/12/22	6	33.35	10	33.35	33.30	-4	30,997	-0.01%
2021/12/21	0	0.00	5	33.28	33.36	-5	31,128	-0.02%
2021/12/20	1.1	33.42	7.2	33.41	33.41	-6.1	31,224	-0.02%
2021/12/17	5.4	33.38	2	33.40	33.43	3.4	31,075	0.01%
2021/12/16	1	33.32	48.2	33.37	33.45	-47.2	30,909	-0.15%
2021/12/15	3	32.96	6.1	32.94	33.04	-3.1	31,068	-0.01%
2021/12/14	14	33.04	4	32.99	32.95	10	31,054	0.03%
2021/12/13	1.5	33.36	16.2	33.35	33.33	-14.7	30,895	-0.05%
2021/12/10	5.1	33.24	24	33.38	33.30	-18.9	30,862	-0.06%
2021/12/09	3.1	33.31	22.4	33.34	33.32	-19.3	30,754	-0.06%
2021/12/08	5.5	33.23	7.8	33.23	33.18	-2.3	30,597	-0.01%
2021/12/07	1.6	32.97	5	33.00	33.03	-3.4	30,311	-0.01%
2021/12/06	2.4	32.80	136.2	32.85	32.86	-133.8	30,069	-0.44%	大賣/鉅額交易
2021/12/03	1.1	32.64	0	0.00	32.65	1.1	30,302	0.00%
2021/12/02	1	32.51	2.4	32.50	32.47	-1.4	30,250	0.00%
2021/12/01	0	0.00	1	32.36	32.50	-1	30,420	0.00%
2021/11/30	4.9	32.41	15	32.45	32.30	-10.2	30,392	-0.03%
2021/11/29	30.5	32.13	13	32.10	32.22	17.5	30,384	0.06%
2021/11/26	29.7	32.39	5.7	32.40	32.35	24	30,133	0.08%
2021/11/25	0	0.00	2	32.64	32.65	-2	29,905	-0.01%
2021/11/24	5.7	32.60	24	32.59	32.61	-18.3	29,925	-0.06%
2021/11/23	105.5	32.61	4	32.65	32.63	101.5	29,885	0.34%	大買/鉅額交易
2021/11/22	12.6	32.94	10	33.01	32.93	2.6	29,903	0.01%
2021/11/19	0	0.00	7.2	33.11	32.93	-7.2	29,833	-0.02%
2021/11/18	1.4	32.94	112.4	33.00	32.98	-111	29,820	-0.37%	大賣/鉅額交易
2021/11/17	92	32.60	22.7	32.64	32.71	69.4	29,329	0.24%
2021/11/16	1.8	32.51	29.1	32.50	32.59	-27.3	29,410	-0.09%
2021/11/15	4.1	32.42	72.7	32.44	32.43	-68.6	29,642	-0.23%
2021/11/12	12.4	32.13	13.9	32.15	32.20	-1.5	29,635	-0.01%
2021/11/11	4.4	32.25	11	32.36	32.15	-6.6	29,814	-0.02%
2021/11/10	9.7	32.39	9.2	32.46	32.34	0.5	30,295	0.00%
2021/11/09	14	32.38	94	32.40	32.35	-80	30,107	-0.27%
2021/11/08	3.1	32.15	9.4	32.24	32.39	-6.3	29,738	-0.02%
2021/11/05	6.1	31.78	4	31.95	31.95	2.1	29,680	0.01%
2021/11/04	8	31.91	11.9	31.93	31.86	-3.9	29,884	-0.01%
2021/11/03	19	31.71	9	31.61	31.77	10	29,845	0.03%
2021/11/02	23.8	31.60	3	31.57	31.53	20.8	29,764	0.07%
2021/11/01	12	31.55	12.1	31.56	31.56	-0.1	29,464	0.00%
2021/10/29	19.6	31.36	14	31.30	31.45	5.6	29,203	0.02%
2021/10/28	22	31.34	6	31.31	31.39	16	29,000	0.06%
2021/10/27	9.2	31.07	0	0.00	31.15	9.2	28,924	0.03%
2021/10/26	9.3	31.00	81	31.00	31.05	-71.7	28,992	-0.25%
2021/10/25	85.5	30.79	50	30.79	30.86	35.5	28,743	0.12%
2021/10/22	202.6	30.69	44	30.65	30.84	158.6	28,569	0.56%	大買/鉅額交易
2021/10/21	194	32.32	28.1	32.37	32.40	165.9	26,495	0.63%	大買/鉅額交易
2021/10/20	86	32.37	2	32.41	32.37	84	25,033	0.34%
2021/10/19	9	32.36	11	32.39	32.40	-2	23,996	-0.01%
2021/10/18	26.1	32.31	8	32.36	32.36	18.1	23,655	0.08%
2021/10/15	22	32.29	6	32.30	32.31	16	23,612	0.07%
2021/10/14	26.6	32.13	32	32.12	32.18	-5.4	23,569	-0.02%
2021/10/13	41.1	32.16	42	32.28	32.17	-0.9	23,078	0.00%
2021/10/12	65.5	32.31	1	32.30	32.24	64.5	22,532	0.29%
2021/10/08	38.9	32.58	4	32.62	32.59	34.9	21,746	0.16%
2021/10/07	62.2	32.42	3.5	32.64	32.57	58.7	21,631	0.27%
2021/10/06	28.5	31.89	1	31.88	31.88	27.5	20,959	0.13%
2021/10/05	60.5	31.76	34	31.88	31.96	26.5	20,585	0.13%
2021/10/04	108.3	32.02	62	32.10	31.84	46.3	20,219	0.23%	大買/
2021/10/01	104.5	32.27	9	32.24	32.26	95.5	19,474	0.49%	大買/
2021/09/30	56	32.68	1	32.68	32.77	55	18,345	0.30%
2021/09/29	55.4	32.66	5	32.71	32.70	50.4	18,174	0.28%
2021/09/28	19.9	33.02	0	0.00	33.08	19.9	17,606	0.11%
2021/09/27	3.2	33.29	0	0.00	33.30	3.2	17,512	0.02%
2021/09/24	7.5	33.29	2.1	33.33	33.30	5.4	17,887	0.03%
2021/09/23	6	33.09	3	33.09	33.08	3	17,863	0.02%
2021/09/22	45.6	32.82	42.5	32.85	32.90	3.1	17,894	0.02%
2021/09/17	2	33.33	3	33.40	33.42	-1	17,382	-0.01%
2021/09/16	12.4	33.30	7	33.26	33.28	5.4	17,370	0.03%
2021/09/15	7	33.20	6	33.29	33.33	1	17,219	0.01%
2021/09/14	14	33.42	51.2	33.53	33.36	-37.2	17,241	-0.22%
2021/09/13	37.2	33.40	4.2	33.33	33.41	33.1	17,264	0.19%
2021/09/10	2	33.11	3	33.07	33.22	-1	17,282	-0.01%
2021/09/09	7	32.79	1	32.84	32.94	6	17,241	0.03%
2021/09/08	22.8	32.89	8	33.10	32.80	14.8	17,202	0.09%
2021/09/07	4	33.08	26.2	33.09	33.16	-22.2	16,852	-0.13%
2021/09/06	20.6	33.20	23	33.23	33.07	-2.4	16,790	-0.01%
2021/09/03	51	33.30	1.5	33.22	33.24	49.6	16,600	0.30%
2021/09/02	10.6	33.27	108.7	33.36	33.16	-98.1	16,607	-0.59%	大賣/
2021/09/01	7.3	33.36	11	33.37	33.39	-3.7	16,552	-0.02%
2021/08/31	12	33.11	59	33.17	33.38	-47	16,476	-0.29%
2021/08/30	7.1	33.22	11	33.24	33.29	-4	16,532	-0.02%
2021/08/27	3	32.99	3.3	33.07	33.11	-0.3	16,504	0.00%
2021/08/26	39.6	32.87	2.5	33.00	32.99	37.1	16,452	0.23%
2021/08/25	18.1	32.89	4	32.94	33.00	14.1	16,281	0.09%
2021/08/24	14.1	32.78	0	0.00	32.80	14.1	16,383	0.09%
2021/08/23	14.1	32.83	13	32.82	32.88	1.1	16,186	0.01%
2021/08/20	26.1	32.26	11.8	32.18	32.26	14.3	16,057	0.09%
2021/08/19	60.8	32.56	7	32.40	32.32	53.8	15,784	0.34%
2021/08/18	75.4	32.70	14	32.66	33.07	61.4	15,181	0.40%
2021/08/17	17.7	32.68	0	0.00	32.53	17.7	14,907	0.12%
2021/08/16	62	32.86	5	32.77	32.86	57	14,707	0.39%
2021/08/13	24.1	33.29	7	33.35	33.27	17.1	14,056	0.12%
2021/08/12	14.8	33.43	3	33.45	33.51	11.8	13,851	0.09%
2021/08/11	44.2	33.52	20	33.51	33.49	24.2	13,905	0.17%
2021/08/10	93.2	33.85	0	0.00	33.79	93.2	13,704	0.68%
2021/08/09	25.4	34.03	0	0.00	34.10	25.4	14,439	0.18%
2021/08/06	5.6	34.07	6	34.20	34.25	-0.4	14,660	0.00%
2021/08/05	6.1	34.20	8	34.25	34.20	-1.9	15,367	-0.01%
2021/08/04	1	34.18	1	34.32	34.35	0	16,712	0.00%
2021/08/03	4.1	34.03	52.2	34.12	34.15	-48.1	17,432	-0.28%
2021/08/02	14.6	33.83	1.3	33.93	34.00	13.3	17,428	0.08%
2021/07/30	47.4	33.98	36	34.18	33.90	11.4	17,250	0.07%
2021/07/29	61.3	33.92	35.3	34.13	34.10	26	17,094	0.15%
2021/07/28	76.6	33.61	6.4	33.79	33.89	70.2	17,359	0.40%
2021/07/27	43.8	34.06	20	34.40	34.07	23.8	17,372	0.14%
2021/07/26	1.6	34.53	43	34.60	34.50	-41.4	17,260	-0.24%
2021/07/23	5.3	34.38	1.1	34.34	34.47	4.2	17,212	0.02%
2021/07/22	26.1	34.18	24	34.37	34.21	2.1	17,183	0.01%
2021/07/21	100.3	34.19	0	0.00	34.13	100.3	16,996	0.59%
2021/07/20	37.8	34.60	6	34.56	34.56	31.8	16,353	0.19%
2021/07/19	7	35.04	10	35.06	35.14	-3	16,195	-0.02%
2021/07/16	4.6	35.04	43.2	34.99	35.12	-38.6	16,301	-0.24%
2021/07/15	16.6	34.72	35	34.88	34.98	-18.4	16,244	-0.11%
2021/07/14	66.2	34.59	12.9	34.59	34.48	53.3	16,238	0.33%
2021/07/13	15.9	34.97	4	34.99	34.85	11.9	16,009	0.07%
2021/07/12	15.8	35.17	8.8	35.49	35.27	7.1	15,934	0.04%
2021/07/09	17.1	35.48	2.4	35.47	35.44	14.7	15,733	0.09%
2021/07/08	5.8	35.76	8.7	35.69	35.80	-2.9	15,796	-0.02%
2021/07/07	10.4	35.74	0	0.00	35.61	10.4	15,802	0.07%
2021/07/06	6.2	35.89	7.5	35.95	35.91	-1.3	15,704	-0.01%
2021/07/05	1.8	35.46	10	35.55	35.69	-8.2	15,631	-0.05%
2021/07/02	1	35.10	2	35.15	35.20	-1	15,550	-0.01%
2021/07/01	4	35.10	6.2	35.19	35.00	-2.1	15,473	-0.01%
2021/06/30	2.2	34.87	0.2	34.95	35.00	2	15,037	0.01%
2021/06/29	3.1	34.69	3	34.75	34.80	0.1	15,029	0.00%
2021/06/28	17.5	34.94	23.1	35.01	35.10	-5.6	15,068	-0.04%
2021/06/25	0	34.88	6	34.80	34.74	-6	15,000	-0.04%
2021/06/24	0	34.66	0	0.00	34.66	0	15,045	0.00%
2021/06/23	6.5	34.43	80	34.48	34.45	-73.5	15,186	-0.48%
2021/06/22	5	34.53	0	0.00	34.43	5	15,168	0.03%
2021/06/21	15.7	34.62	10	34.54	34.55	5.7	15,124	0.04%
2021/06/18	6	34.92	5	34.92	34.91	1	15,026	0.01%
2021/06/17	11	34.85	0	0.00	34.90	11	15,116	0.07%
2021/06/16	15.2	34.74	3	34.73	34.78	12.2	15,232	0.08%
2021/06/15	26.4	34.57	1	34.59	34.65	25.4	15,274	0.17%
2021/06/11	40.1	34.56	2	34.61	34.55	38.1	15,354	0.25%
2021/06/10	14	34.49	4	34.47	34.60	10	15,462	0.06%
2021/06/09	20.2	34.41	0.2	34.53	34.45	20	15,529	0.13%
2021/06/08	2.2	34.66	111	34.62	34.65	-108.9	15,624	-0.70%	大賣/鉅額交易
2021/06/07	3.1	34.59	1.4	34.73	34.72	1.6	15,739	0.01%
2021/06/04	13.3	34.76	4	34.82	34.77	9.3	15,681	0.06%
2021/06/03	2	34.95	0.1	35.01	34.95	1.9	15,696	0.01%
2021/06/02	7	35.00	3.7	35.00	34.96	3.4	15,809	0.02%
2021/06/01	5	34.81	3	34.93	35.06	2	15,858	0.01%
2021/05/31	4	34.68	6	34.67	34.75	-2	15,721	-0.01%
2021/05/28	13.2	34.49	12	34.48	34.55	1.2	15,754	0.01%
2021/05/27	11	34.02	41	34.21	34.28	-30	15,767	-0.19%
2021/05/26	8	34.29	3	34.34	34.32	5	15,811	0.03%
2021/05/25	11.1	34.27	2	34.31	34.34	9.1	15,861	0.06%
2021/05/24	5.1	33.84	8	33.98	34.05	-3	15,943	-0.02%
2021/05/21	32.5	33.89	7	34.32	34.00	25.5	15,870	0.16%
2021/05/20	37.6	33.95	3	33.71	33.86	34.6	15,950	0.22%
2021/05/19	41.1	33.97	266	34.00	34.10	-224.9	15,867	-1.42%	大賣/鉅額交易
2021/05/18	99.6	33.09	81	33.28	34.01	18.6	15,921	0.12%
2021/05/17	64.4	32.59	61.3	32.72	32.75	3.1	15,879	0.02%
2021/05/14	88.5	33.57	1	34.02	33.65	87.5	14,792	0.59%
2021/05/13	26.3	33.18	21.8	33.16	33.40	4.5	14,460	0.03%
2021/05/12	144.7	33.39	167	33.54	33.50	-22.3	13,679	-0.16%	大買/大賣/
2021/05/11	40.5	34.88	7	34.98	34.70	33.5	12,332	0.27%
2021/05/10	82	35.86	87	35.86	35.88	-5	11,676	-0.04%
2021/05/07	33.1	35.37	35.1	35.53	35.72	-2	11,778	-0.02%
2021/05/06	51.6	35.29	53	35.24	35.30	-1.4	11,877	-0.01%
2021/05/05	18.1	35.30	20	35.44	35.35	-1.9	11,916	-0.02%
2021/05/04	24.3	35.29	6.3	35.32	35.30	18	11,516	0.16%
2021/05/03	3.1	36.01	6	36.14	35.91	-2.9	11,089	-0.03%
2021/04/29	10.4	36.10	30.1	36.11	36.12	-19.7	11,039	-0.18%
2021/04/28	8	35.94	0	0.00	35.98	8	11,127	0.07%
2021/04/27	21	35.95	14.2	35.96	35.98	6.8	11,379	0.06%
2021/04/26	15.4	35.94	109.2	35.97	35.99	-93.7	11,527	-0.81%	大賣/
2021/04/23	7.3	35.17	0	0.00	35.30	7.3	11,671	0.06%
2021/04/22	2.2	35.54	7	35.72	35.40	-4.8	11,800	-0.04%
2021/04/21	3	35.49	0	0.00	35.53	3	12,099	0.02%
2021/04/20	2.1	35.31	2.1	35.39	35.33	0	12,400	0.00%
2021/04/19	3.1	35.19	2	35.18	35.20	1.1	12,466	0.01%
2021/04/16	12.4	34.89	1	34.75	34.94	11.4	12,623	0.09%
2021/04/15	3	34.40	2	34.46	34.50	1	12,665	0.01%
2021/04/14	103.9	34.01	0	0.00	34.35	103.9	13,099	0.79%	大買/鉅額交易
2021/04/13	4.9	34.67	1.7	34.70	34.47	3.2	13,191	0.02%
2021/04/12	5.2	34.70	1.6	34.72	34.69	3.6	13,479	0.03%
2021/04/09	9.1	34.68	1	34.64	34.70	8.1	13,634	0.06%
2021/04/08	3	34.73	5	34.71	34.75	-2	13,861	-0.01%
2021/04/07	4.1	34.73	3	34.70	34.71	1.1	13,924	0.01%
2021/04/06	6.5	34.78	7.1	34.79	34.74	-0.6	13,991	0.00%
2021/04/01	9.5	34.62	3	34.60	34.61	6.5	14,051	0.05%
2021/03/31	63.5	34.71	2	34.72	34.63	61.5	14,126	0.44%
2021/03/30	3.2	34.40	26	34.51	34.60	-22.8	13,963	-0.16%
2021/03/29	6.1	34.14	182	34.33	34.34	-175.9	14,041	-1.25%	大賣/鉅額交易
2021/03/26	1	33.75	4	33.77	33.80	-3	14,091	-0.02%
2021/03/25	211.4	33.48	4	33.55	33.66	207.4	14,089	1.47%	大買/鉅額交易
2021/03/24	2.6	33.67	1.1	33.70	33.65	1.5	14,064	0.01%
2021/03/23	1.4	33.63	7	33.63	33.66	-5.6	14,047	-0.04%
2021/03/22	22.7	33.56	84	33.61	33.60	-61.3	14,115	-0.43%
2021/03/19	3.6	33.44	2.6	33.41	33.60	1	14,304	0.01%
2021/03/18	4.1	33.52	13.1	33.49	33.53	-9	14,273	-0.06%
2021/03/17	3.2	32.94	0.1	32.99	32.95	3.1	14,394	0.02%
2021/03/16	2.1	32.99	1	32.90	32.99	1.1	14,595	0.01%
2021/03/15	5.1	32.69	2	32.69	32.74	3.1	14,896	0.02%
2021/03/12	1.1	32.35	5.9	32.41	32.43	-4.8	15,119	-0.03%
2021/03/11	11	32.27	2	32.31	32.33	9	15,393	0.06%
2021/03/10	1.1	32.10	7	32.12	32.10	-5.9	15,574	-0.04%
2021/03/09	1.5	31.95	0	0.00	32.00	1.5	15,641	0.01%
2021/03/08	0.4	31.99	7	31.99	32.00	-6.6	15,766	-0.04%
2021/03/05	7	31.68	5	31.73	31.80	2	15,693	0.01%
2021/03/04	2	31.80	11.6	31.80	31.80	-9.6	15,709	-0.06%
2021/03/03	2.5	31.86	2	31.83	31.93	0.5	15,785	0.00%
2021/03/02	6	32.01	31	32.09	31.90	-25	15,732	-0.16%
2021/02/26	7.4	31.92	11.3	31.91	31.90	-3.9	15,774	-0.02%
2021/02/25	5.1	31.99	12	31.99	32.01	-6.9	15,760	-0.04%
2021/02/24	8	31.89	6	31.92	31.80	2	15,763	0.01%
2021/02/23	6.3	31.76	212	31.75	31.80	-205.7	15,634	-1.32%	大賣/鉅額交易
2021/02/22	2.1	31.44	8	31.47	31.50	-5.9	15,506	-0.04%
2021/02/19	1	30.94	2	30.99	31.12	-1	15,365	-0.01%
2021/02/18	2.6	31.08	13.1	31.06	31.13	-10.5	15,500	-0.07%
2021/02/17	4.7	30.94	23	30.93	31.00	-18.3	15,543	-0.12%
2021/02/05	3	30.57	3	30.56	30.55	0	15,356	0.00%
2021/02/04	4.2	30.49	0.2	30.51	30.51	4	15,473	0.03%
2021/02/03	80.3	30.53	18	30.52	30.51	62.3	15,563	0.40%
2021/02/02	0.9	30.53	0.2	30.34	30.50	0.7	15,854	0.00%
2021/02/01	82	30.10	3	30.23	30.25	79	16,075	0.49%
2021/01/29	3.1	30.54	2	30.74	30.26	1.1	16,246	0.01%
2021/01/28	1	30.64	3.3	30.77	30.72	-2.3	16,201	-0.01%
2021/01/27	0	0.00	9	30.96	30.95	-9	16,259	-0.06%
2021/01/26	3	30.75	12	30.71	30.68	-9	16,164	-0.06%
2021/01/25	12	30.50	7.7	30.72	30.83	4.3	16,491	0.03%
2021/01/22	12	30.27	10.1	30.46	30.53	2	16,841	0.01%
2021/01/21	56	30.26	70.9	30.36	30.30	-14.9	17,518	-0.09%
2021/01/20	104.2	30.50	21.1	30.32	30.25	83.1	19,146	0.43%	大買/
2021/01/19	5	30.73	100.1	30.75	30.74	-95.1	19,403	-0.49%
2021/01/18	106.1	30.50	11	30.31	30.61	95.1	19,634	0.48%	大買/
2021/01/15	8	30.98	6	31.08	30.79	2	19,548	0.01%
2021/01/14	2	30.92	17.3	30.96	30.92	-15.3	19,520	-0.08%
2021/01/13	3	30.58	729.3	30.72	30.69	-726.3	19,429	-3.74%	大賣/鉅額交易
2021/01/12	1.4	30.36	16	30.37	30.35	-14.6	19,254	-0.08%
2021/01/11	1	30.61	13	30.52	30.61	-12	19,281	-0.06%
2021/01/08	4	30.33	15.1	30.34	30.46	-11.1	19,283	-0.06%
2021/01/07	2	30.20	16.9	30.18	30.22	-14.9	19,236	-0.08%
2021/01/06	15.2	30.07	25.6	30.04	30.00	-10.4	18,861	-0.06%
2021/01/05	1.1	29.99	38.7	29.98	30.02	-37.6	18,702	-0.20%
2021/01/04	1	29.95	12.1	29.91	29.94	-11.1	18,639	-0.06%
2020/12/31	3	29.79	30	29.96	29.95	-27	18,552	-0.15%
2020/12/30	2	29.69	7	29.70	29.78	-5	18,338	-0.03%
2020/12/29	1	29.65	3	29.69	29.67	-2	18,326	-0.01%
2020/12/28	1	29.72	16.3	29.72	29.75	-15.3	18,329	-0.08%
2020/12/25	5.3	29.51	8	29.50	29.51	-2.7	18,165	-0.01%
2020/12/24	7	29.48	23.8	29.51	29.48	-16.8	18,085	-0.09%
2020/12/23	30.1	29.38	17	29.37	29.42	13.1	18,156	0.07%
2020/12/22	4.7	29.47	0.3	29.54	29.43	4.4	18,606	0.02%
2020/12/21	2.8	29.55	10.1	29.51	29.60	-7.3	19,258	-0.04%
2020/12/18	1.1	29.63	2	29.68	29.61	-0.9	19,328	0.00%
2020/12/17	14	29.60	2	29.66	29.66	12	19,561	0.06%
2020/12/16	2	29.63	34	29.71	29.80	-32	19,561	-0.16%
2020/12/15	35	29.68	5	29.71	29.51	30	19,488	0.15%
2020/12/14	8	29.81	11.5	29.85	29.82	-3.5	19,302	-0.02%
2020/12/11	17.2	29.71	7	29.64	29.81	10.2	19,359	0.05%
2020/12/10	8	29.96	18	30.04	29.94	-10	19,265	-0.05%
2020/12/09	1.5	30.10	23.4	30.06	30.14	-21.9	19,097	-0.11%
2020/12/08	4.2	29.90	5	29.92	29.90	-0.8	18,695	0.00%
2020/12/07	17.2	29.79	51	29.84	29.85	-33.8	18,414	-0.18%
2020/12/04	2	29.66	17.5	29.60	29.68	-15.5	18,251	-0.08%
2020/12/03	4	29.51	11.9	29.46	29.45	-7.9	18,137	-0.04%
2020/12/02	1	29.46	4.1	29.37	29.44	-3.1	18,138	-0.02%
2020/12/01	14	29.26	15	29.33	29.35	-1	18,131	-0.01%
2020/11/30	1	29.39	4	29.43	29.35	-3	18,213	-0.02%
2020/11/27	1	29.24	40.1	29.25	29.32	-39.1	18,098	-0.22%
2020/11/26	1	29.09	0	0.00	29.15	1	18,010	0.01%
2020/11/25	28.9	29.11	0	0.00	29.01	28.9	18,006	0.16%
2020/11/24	2	29.16	3.5	29.14	29.11	-1.5	17,904	-0.01%
2020/11/23	4.4	29.13	2.7	29.12	29.14	1.7	17,841	0.01%
2020/11/20	7	28.86	28	28.87	28.88	-21	17,893	-0.12%
2020/11/19	2.3	28.87	6	28.88	28.86	-3.7	18,118	-0.02%
2020/11/18	25	28.87	3	28.89	28.90	22	18,250	0.12%
2020/11/17	558	28.89	4.9	28.83	28.81	553.1	18,455	3.00%	大買/鉅額交易
2020/11/16	21.5	28.80	7	28.78	28.80	14.5	19,178	0.08%
2020/11/13	9	28.44	0	0.00	28.53	9	18,963	0.05%
2020/11/12	18	28.46	0.2	28.50	28.40	17.8	18,920	0.09%
2020/11/11	28	28.39	12	28.49	28.50	16	18,920	0.08%
2020/11/10	44.1	28.32	32	28.44	28.29	12.1	18,893	0.06%
2020/11/09	6.1	28.42	69	28.42	28.40	-62.9	18,592	-0.34%
2020/11/06	76.2	28.22	5	28.22	28.19	71.2	18,420	0.39%
2020/11/05	16	28.14	9	28.11	28.12	7	18,259	0.04%
2020/11/04	16	28.00	31	28.02	28.05	-15	18,240	-0.08%
2020/11/03	24	27.96	0	0.00	28.01	24	18,058	0.13%
2020/11/02	64.5	27.66	10	27.65	27.72	54.5	17,951	0.30%
2020/10/30	34.1	27.85	5.2	27.81	27.80	28.9	17,737	0.16%
2020/10/29	57	27.97	10	27.91	27.98	47	17,214	0.27%
2020/10/28	82.5	28.27	1	28.17	28.19	81.5	16,451	0.50%
2020/10/27	30.3	29.63	117.1	29.62	29.69	-86.8	14,985	-0.58%	大賣/
2020/10/26	33	29.69	25	29.74	29.69	8	14,571	0.05%
2020/10/23	21	29.59	73.1	29.63	29.63	-52.1	14,243	-0.37%
2020/10/22	82.7	29.55	4.1	29.54	29.59	78.5	14,252	0.55%
2020/10/21	49	29.61	5.3	29.70	29.59	43.6	14,117	0.31%
2020/10/20	9	29.61	0	0.00	29.64	9	13,965	0.06%
2020/10/19	4	29.59	0	0.00	29.64	4	14,347	0.03%
2020/10/16	9	29.57	17	29.57	29.56	-8	14,557	-0.05%
2020/10/15	165	29.74	0	0.00	29.69	165	14,581	1.13%	大買/鉅額交易
2020/10/14	2	29.75	0	0.00	29.74	2	14,485	0.01%
2020/10/13	13	29.66	0	0.00	29.71	13	14,504	0.09%
2020/10/12	24	29.84	3	29.87	29.74	21	14,442	0.15%
2020/10/08	7	29.71	0	0.00	29.76	7	14,174	0.05%
2020/10/07	1	29.65	0	0.00	29.65	1	14,166	0.01%
2020/10/06	5	29.64	7	29.63	29.68	-2	14,217	-0.01%
2020/10/05	7	29.43	26	29.47	29.45	-19	14,385	-0.13%
2020/09/30	5	29.41	2	29.49	29.48	3	14,532	0.02%
2020/09/29	10	29.35	0	0.00	29.40	10	15,005	0.07%
2020/09/28	21	29.29	1	29.32	29.38	20	15,348	0.13%
2020/09/25	28	28.91	0	0.00	28.90	28	15,839	0.18%
2020/09/24	42	29.10	19	29.22	29.06	23	15,657	0.15%
2020/09/23	17.6	29.67	5	29.76	29.70	12.6	15,278	0.08%
2020/09/22	24	29.80	3	29.87	29.80	21	15,424	0.14%
2020/09/21	8	30.06	1	30.12	30.03	7	15,180	0.05%
2020/09/18	8	30.10	0	0.00	30.20	8	15,272	0.05%
2020/09/17	11	30.15	2	30.22	30.23	9	15,304	0.06%
2020/09/16	1	30.27	2	30.23	30.25	-1	15,278	-0.01%
2020/09/15	2	30.14	13.2	30.06	30.10	-11.2	15,251	-0.07%
2020/09/14	1	29.89	2	29.95	29.98	-1	15,378	-0.01%
2020/09/11	13	29.77	0	0.00	29.75	13	15,516	0.08%
2020/09/10	4.1	29.88	0	0.00	29.85	4.1	15,677	0.03%
2020/09/09	21	29.66	7.1	29.70	29.85	13.9	15,903	0.09%
2020/09/08	7	29.91	4	29.94	29.97	3	15,932	0.02%
2020/09/07	4	29.99	7	30.06	29.96	-3	16,173	-0.02%
2020/09/04	19.2	29.94	1	30.03	30.09	18.2	16,345	0.11%
2020/09/03	1	30.34	1	30.26	30.25	0	16,346	0.00%
2020/09/02	8	30.10	8	30.11	30.14	0	16,374	0.00%
2020/09/01	4	30.03	4	30.11	30.06	0	16,665	0.00%
2020/08/31	5	30.18	0	0.00	30.16	5	16,971	0.03%
2020/08/28	5	30.19	0	0.00	30.24	5	17,226	0.03%
2020/08/27	2	30.39	0	0.00	30.33	2	17,715	0.01%
2020/08/26	2	30.30	4	30.38	30.43	-2	17,808	-0.01%
2020/08/25	5	30.28	6	30.44	30.44	-1	17,900	-0.01%
2020/08/24	3	30.11	3	30.14	30.14	0	17,717	0.00%
2020/08/21	12	29.97	1	30.00	30.11	11	17,747	0.06%
2020/08/20	29	29.86	12	29.84	29.79	17	17,584	0.10%
2020/08/19	29	30.93	6	30.83	30.77	23	17,106	0.13%
2020/08/18	0	0.00	2	30.83	30.90	-2	17,222	-0.01%
2020/08/17	1	30.75	31.7	30.90	30.96	-30.7	17,405	-0.18%
2020/08/14	7	30.35	7.1	30.56	30.63	-0.1	17,515	0.00%
2020/08/13	16	30.36	0.2	30.35	30.32	15.8	17,551	0.09%
2020/08/12	4	30.24	13	30.20	30.22	-9	17,670	-0.05%
2020/08/11	6	30.53	6	30.49	30.35	0	17,800	0.00%
2020/08/10	6	30.61	14	30.70	30.60	-8	17,852	-0.04%
2020/08/07	0	0.00	10.3	30.68	30.65	-10.3	17,963	-0.06%
2020/08/06	4	30.75	13	30.72	30.70	-9	18,123	-0.05%
2020/08/05	1.1	30.42	23.2	30.50	30.62	-22.1	18,150	-0.12%
2020/08/04	4	30.04	8	30.09	30.17	-4	18,066	-0.02%
2020/08/03	4	30.09	5.3	30.03	30.01	-1.3	18,203	-0.01%
2020/07/31	0	0.00	33	30.10	30.24	-33	18,362	-0.18%
2020/07/30	0	0.00	4	29.77	29.99	-4	18,199	-0.02%
2020/07/29	3	29.67	3.1	29.63	29.62	-0.1	18,290	0.00%
2020/07/28	9.1	29.76	10	29.64	29.46	-0.9	18,589	0.00%
2020/07/27	39.5	29.85	2	29.80	29.84	37.5	18,958	0.20%
2020/07/24	4.1	29.96	12	30.11	29.85	-7.9	19,177	-0.04%
2020/07/23	2.5	30.11	63	30.12	30.17	-60.5	19,226	-0.31%
2020/07/22	0.7	29.92	44	29.95	29.97	-43.3	19,001	-0.23%
2020/07/21	3.9	29.79	27	29.83	29.84	-23.1	18,618	-0.12%
2020/07/20	0	0.00	20	29.54	29.55	-20	18,471	-0.11%
2020/07/17	4	29.65	7.2	29.67	29.59	-3.2	18,517	-0.02%
2020/07/16	7	29.62	21	29.73	29.63	-14	18,912	-0.07%
2020/07/15	2	29.67	0	0.00	29.53	2	19,020	0.01%
2020/07/14	7.1	29.62	10	29.65	29.58	-2.9	19,474	-0.01%
2020/07/13	3	29.65	19	29.65	29.65	-16	19,664	-0.08%
2020/07/10	21	29.61	11	29.56	29.52	10	20,111	0.05%
2020/07/09	29	29.89	3	29.94	29.74	26	20,149	0.13%
2020/07/08	19	29.69	13.1	29.73	29.72	5.9	20,104	0.03%
2020/07/07	10.1	29.54	47	29.57	29.43	-36.9	19,758	-0.19%
2020/07/06	12.2	29.68	33.1	29.69	29.83	-20.9	19,831	-0.11%
2020/07/03	4	29.34	14.1	29.32	29.33	-10.1	19,848	-0.05%
2020/07/02	25	29.03	59.9	29.01	29.09	-34.9	19,919	-0.18%
2020/07/01	1	28.60	25	28.82	28.79	-24	19,835	-0.12%
2020/06/30	0.4	28.59	5	28.56	28.56	-4.6	19,720	-0.02%
2020/06/29	20.1	28.45	7	28.44	28.51	13.1	19,944	0.07%
2020/06/24	6	28.55	51	28.55	28.54	-45	20,125	-0.22%
2020/06/23	2	28.56	10	28.54	28.54	-8	20,752	-0.04%
2020/06/22	27	28.49	30	28.55	28.48	-3	21,173	-0.01%
2020/06/19	9	28.57	11	28.68	28.56	-2	21,935	-0.01%
2020/06/18	2	28.47	7	28.52	28.55	-5	22,217	-0.02%
2020/06/17	4	28.45	6.1	28.49	28.46	-2.1	22,778	-0.01%
2020/06/16	4	28.38	12.8	28.42	28.45	-8.8	23,966	-0.04%
2020/06/15	27	28.26	5	28.34	28.13	22	25,896	0.08%
2020/06/12	26	28.09	11	28.15	28.29	15	26,870	0.06%
2020/06/11	25	28.55	13	28.73	28.43	12	28,066	0.04%
2020/06/10	14	28.89	14	28.90	28.86	0	29,208	0.00%
2020/06/09	5	28.85	15	28.85	28.84	-10	31,585	-0.03%
2020/06/08	19	28.87	9.6	28.87	28.88	9.4	33,932	0.03%
2020/06/05	10	28.79	24	28.77	28.80	-14	34,209	-0.04%
2020/06/04	15	28.65	21	28.62	28.67	-6	34,954	-0.02%
2020/06/03	1	28.49	36	28.42	28.48	-35	36,194	-0.10%
2020/06/02	12	28.18	3	28.22	28.17	9	36,074	0.02%
2020/06/01	0	0.00	23.5	28.03	28.05	-23.5	36,099	-0.07%
2020/05/29	10	27.81	1.5	27.82	27.86	8.5	36,125	0.02%
2020/05/28	22	27.95	31	27.98	27.90	-9	36,417	-0.02%
2020/05/27	16	27.90	7	27.88	27.85	9	36,930	0.02%
2020/05/26	11	27.78	14	27.81	27.82	-3	37,686	-0.01%
2020/05/25	2	27.35	8	27.47	27.50	-6	37,769	-0.02%
2020/05/22	18	27.52	7	27.58	27.45	11	37,724	0.03%
2020/05/21	1	27.63	8	27.64	27.63	-7	37,673	-0.02%
2020/05/20	2	27.50	0	0.00	27.48	2	37,414	0.01%
2020/05/19	4	27.48	11	27.45	27.43	-7	37,371	-0.02%
2020/05/18	10	27.27	15	27.24	27.25	-5	37,373	-0.01%
2020/05/15	14.2	27.45	6	27.45	27.43	8.2	37,286	0.02%
2020/05/14	17	27.59	15	27.61	27.48	2	37,309	0.01%
2020/05/13	0	0.00	4	27.69	27.75	-4	37,221	-0.01%
2020/05/12	15.3	27.56	10	27.58	27.55	5.3	37,202	0.01%
2020/05/11	17	27.67	8	27.67	27.66	9	37,225	0.02%
2020/05/08	8	27.50	508	27.60	27.50	-500	37,125	-1.35%	大賣/鉅額交易
2020/05/07	1	27.40	4	27.42	27.40	-3	37,179	-0.01%
2020/05/06	7	27.30	2	27.30	27.32	5	37,098	0.01%
2020/05/05	10.1	27.31	9	27.38	27.33	1.1	37,146	0.00%
2020/05/04	211	26.92	26	27.13	27.09	185	37,105	0.50%	大買/鉅額交易
2020/04/30	205	27.25	105	27.38	27.46	100	36,925	0.27%	大買/大賣/
2020/04/29	28	27.04	8.1	27.08	27.07	19.9	37,079	0.05%
2020/04/28	51.4	26.87	7	26.82	26.91	44.4	37,392	0.12%
2020/04/27	14	26.76	0.2	26.82	26.79	13.8	39,171	0.04%
2020/04/24	16	26.32	3	26.32	26.33	13	38,889	0.03%
2020/04/23	7	26.36	1	26.34	26.34	6	38,981	0.02%
2020/04/22	23	25.88	28	25.91	26.23	-5	38,900	-0.01%
2020/04/21	17	26.24	7	26.10	26.10	10	38,703	0.03%
2020/04/20	4	26.52	9.2	26.57	26.60	-5.2	38,276	-0.01%
2020/04/17	26.1	26.87	46	26.59	26.50	-19.9	38,143	-0.05%
2020/04/16	9	26.34	20	26.38	26.44	-11	37,641	-0.03%
2020/04/15	10	26.39	114	26.42	26.47	-104	37,489	-0.28%	大賣/鉅額交易
2020/04/14	130	25.96	17	25.97	26.05	113	37,155	0.30%	大買/鉅額交易
2020/04/13	8	25.68	5.3	25.68	25.68	2.7	37,244	0.01%
2020/04/10	4	25.69	9	25.66	25.73	-5	37,181	-0.01%
2020/04/09	32	25.89	6	25.79	25.65	26	37,221	0.07%
2020/04/08	10	25.65	36	25.49	25.77	-26	36,867	-0.07%
2020/04/07	16	25.19	4	25.22	25.22	12	36,353	0.03%
2020/04/06	14	24.64	63	24.61	24.84	-49	36,110	-0.14%
2020/04/01	73	24.51	11	24.52	24.52	62	35,797	0.17%
2020/03/31	4	24.53	22	24.48	24.49	-18	35,582	-0.05%
2020/03/30	15	24.16	31	23.89	24.32	-16	35,350	-0.05%
2020/03/27	47.5	24.59	30	24.59	24.35	17.5	35,016	0.05%
2020/03/26	48	24.15	106	24.10	24.26	-58	34,321	-0.17%	大賣/
2020/03/25	179	24.22	34	24.22	24.09	145	33,888	0.43%	大買/鉅額交易
2020/03/24	29	23.33	17	23.26	23.38	12	33,068	0.04%
2020/03/23	29	22.50	22.2	22.60	22.49	6.8	32,600	0.02%
2020/03/20	52.2	23.01	22	23.07	23.28	30.2	31,861	0.09%
2020/03/19	145.8	21.94	12	21.94	21.85	133.8	30,566	0.44%	大買/鉅額交易
2020/03/18	80.9	23.53	12	23.37	23.29	68.9	28,445	0.24%
2020/03/17	121	23.70	12.5	23.79	23.67	108.5	27,264	0.40%	大買/鉅額交易
2020/03/16	110.3	24.65	25	24.91	24.41	85.3	25,639	0.33%	大買/
2020/03/13	122.2	24.33	20	24.26	25.29	102.2	24,153	0.42%	大買/鉅額交易
2020/03/12	72	26.10	10	25.93	25.93	62	21,637	0.29%
2020/03/11	48.1	27.09	1	27.16	26.97	47.1	19,241	0.24%
2020/03/10	40.2	26.85	4	26.99	27.25	36.2	18,794	0.19%
2020/03/09	53	27.33	1	27.24	27.25	52	17,707	0.29%
2020/03/06	20	27.83	0	0.00	27.88	20	16,214	0.12%
2020/03/05	8	28.06	0	0.00	28.10	8	16,065	0.05%
2020/03/04	20	27.78	0	0.00	27.86	20	16,235	0.12%
2020/03/03	22	27.99	2	28.08	27.93	20	15,926	0.13%
2020/03/02	51	27.54	30	27.75	27.75	21	15,541	0.14%
2020/02/27	28.1	28.00	3	28.10	27.90	25.1	14,821	0.17%
2020/02/26	7	28.41	0	0.00	28.30	7	13,985	0.05%
2020/02/25	29.2	28.45	5	28.47	28.67	24.2	13,480	0.18%
2020/02/24	7	28.68	33	28.70	28.70	-26	13,484	-0.19%
2020/02/21	4	28.88	0	0.00	28.90	4	13,361	0.03%
2020/02/20	0.2	28.96	7	28.92	28.93	-6.8	13,388	-0.05%
2020/02/19	1	28.93	11	28.91	28.96	-10	13,416	-0.07%
2020/02/18	10	28.77	3.3	28.82	28.80	6.7	13,342	0.05%
2020/02/17	1	28.61	0	0.00	28.80	1	13,204	0.01%
2020/02/14	3	28.73	3	28.70	28.79	0	13,043	0.00%
2020/02/13	2	28.68	5	28.70	28.64	-3	12,980	-0.02%
2020/02/12	1	28.51	3	28.49	28.56	-2	13,444	-0.01%
2020/02/11	1	28.28	18	28.28	28.34	-17	13,351	-0.13%
2020/02/10	21	28.05	8	28.09	28.14	13	13,445	0.10%
2020/02/07	3.3	28.33	3	28.24	28.23	0.3	13,453	0.00%
2020/02/06	3	28.34	3	28.24	28.44	0	13,474	0.00%
2020/02/05	11	28.10	1	28.10	28.08	10	13,426	0.07%
2020/02/04	10	27.89	5	27.91	28.12	5	13,381	0.04%
2020/02/03	43	27.26	4	27.56	27.74	39	13,397	0.29%
2020/01/31	25	27.93	10	27.97	27.92	15	12,821	0.12%
2020/01/30	115	27.72	4	27.67	27.70	111	12,492	0.89%	大買/鉅額交易
2020/01/20	7	29.19	9	29.20	29.19	-2	10,664	-0.02%
2020/01/17	2	29.18	8	29.18	29.16	-6	10,913	-0.05%
2020/01/16	1	29.00	4	29.09	29.10	-3	11,189	-0.03%
2020/01/15	3	29.03	2	29.03	29.01	1	12,641	0.01%
2020/01/14	0	0.00	38	28.97	29.02	-38	13,051	-0.29%
2020/01/13	23	28.76	73	28.80	28.84	-50	13,473	-0.37%
2020/01/10	29	28.68	29	28.74	28.69	0	13,569	0.00%
2020/01/09	5	28.71	10	28.77	28.70	-5	13,606	-0.04%
2020/01/08	13	28.45	4	28.64	28.50	9	13,583	0.07%
2020/01/07	30	28.65	31	28.59	28.69	-1	13,478	-0.01%
2020/01/06	27	29.00	0	0.00	28.96	27	13,221	0.20%
2020/01/03	14.1	29.11	46	29.36	29.18	-31.9	13,373	-0.24%
2020/01/02	59	29.06	17	29.08	29.09	42	13,410	0.31%
2019/12/31	24	28.96	8	28.97	28.97	16	13,889	0.12%
2019/12/30	35	28.98	52	28.99	29.00	-17	13,762	-0.12%
2019/12/27	11	28.91	49	28.91	28.90	-38	13,551	-0.28%
2019/12/26	68	28.84	0	0.00	28.86	68	13,505	0.50%
2019/12/25	0	0.00	71.4	28.83	28.83	-71.4	13,511	-0.53%
2019/12/24	3	28.73	1	28.74	28.74	2	13,535	0.01%
2019/12/23	14	28.71	5.4	28.74	28.72	8.6	13,547	0.06%
2019/12/20	26	28.74	4	28.83	28.80	22	13,527	0.16%
2019/12/19	45	28.70	4	28.74	28.69	41	13,545	0.30%
2019/12/18	18	28.77	7	28.74	28.77	11	13,651	0.08%
2019/12/17	7	28.65	1	28.70	28.71	6	13,549	0.04%
2019/12/16	6	28.57	10	28.56	28.57	-4	13,469	-0.03%
2019/12/13	9	28.39	0	0.00	28.37	9	13,377	0.07%
2019/12/12	0	0.00	4	28.32	28.31	-4	13,384	-0.03%
2019/12/11	11	28.19	7	28.19	28.21	4	13,328	0.03%
2019/12/10	13	28.15	0	0.00	28.14	13	13,446	0.10%
2019/12/09	4	28.21	12	28.20	28.21	-8	13,528	-0.06%
2019/12/06	3	28.15	2	28.17	28.13	1	13,516	0.01%
2019/12/05	1	28.02	6	28.05	28.03	-5	13,450	-0.04%
2019/12/04	1	27.89	0	0.00	27.88	1	13,511	0.01%
2019/12/03	2	27.63	1.1	27.83	27.92	0.9	13,692	0.01%
2019/12/02	14	27.61	14	27.52	27.65	0	13,797	0.00%
2019/11/29	15	27.77	1	27.83	27.75	14	13,635	0.10%
2019/11/28	1	28.01	0.4	28.06	28.03	0.6	13,452	0.00%
2019/11/27	1	28.03	1	28.04	28.04	0	13,666	0.00%
2019/11/26	0	0.00	4	28.04	28.06	-4	13,631	-0.03%
2019/11/25	2	28.01	0	0.00	27.99	2	13,586	0.01%
2019/11/22	2	28.00	0	0.00	28.01	2	13,516	0.01%
2019/11/21	4	27.96	0	0.00	28.00	4	13,703	0.03%
2019/11/20	1	28.12	0	0.00	28.09	1	13,558	0.01%
2019/11/19	2	28.12	1	28.11	28.14	1	13,536	0.01%
2019/11/18	0	0.00	1	28.05	28.05	-1	13,457	-0.01%
2019/11/15	9	27.86	0	0.00	27.88	9	13,347	0.07%
2019/11/14	0	0.00	3	27.81	27.83	-3	13,300	-0.02%
2019/11/13	4	27.75	0	0.00	27.79	4	13,284	0.03%
2019/11/12	11	27.70	4	27.71	27.74	7	13,309	0.05%
2019/11/11	53	27.54	0	0.00	27.50	53	13,273	0.40%
2019/11/08	3	27.87	1	27.88	27.88	2	12,640	0.02%
2019/11/07	7	27.74	3	27.80	27.80	4	12,608	0.03%
2019/11/06	18	27.89	2	27.83	27.93	16	12,524	0.13%
2019/11/05	5	27.98	1	27.98	28.03	4	12,445	0.03%
2019/11/04	7	27.77	8	27.82	27.84	-1	12,571	-0.01%
2019/11/01	8	27.53	2	27.51	27.63	6	12,668	0.05%
2019/10/31	11	27.62	0	0.00	27.58	11	12,802	0.09%
2019/10/30	7	27.60	0	0.00	27.65	7	12,593	0.06%
2019/10/29	14	27.63	7	27.62	27.62	7	12,476	0.06%
2019/10/28	11	27.69	0	0.00	27.70	11	12,149	0.09%
2019/10/25	17	27.64	3	27.67	27.60	14	11,944	0.12%
2019/10/24	16	27.62	1	27.67	27.65	15	11,625	0.13%
2019/10/23	98	27.52	3.5	27.60	27.54	94.5	11,355	0.83%
2019/10/22	13	29.01	26	29.00	29.03	-13	9,885	-0.13%
2019/10/21	1	28.93	4	28.94	28.95	-3	9,478	-0.03%
2019/10/18	6	28.80	22	28.85	28.82	-16	8,991	-0.18%
2019/10/17	34	28.54	64.4	28.58	28.70	-30.4	8,831	-0.34%
2019/10/16	1	28.50	30	28.53	28.51	-29	8,735	-0.33%
2019/10/15	8	28.51	1	28.43	28.45	7	8,666	0.08%
2019/10/14	5	28.57	2.1	28.56	28.52	2.9	8,593	0.03%
2019/10/09	14	28.31	0	0.00	28.28	14	8,581	0.16%
2019/10/08	17	28.47	0	0.00	28.44	17	8,493	0.20%
2019/10/07	20	28.46	6	28.43	28.42	14	8,511	0.16%
2019/10/04	3	28.15	0	0.00	28.14	3	7,917	0.04%
2019/10/03	1	28.07	1	28.00	28.12	0	7,926	0.00%
2019/10/02	0	0.00	7	28.15	28.17	-7	7,930	-0.09%
2019/10/01	0	0.00	1	28.08	28.18	-1	8,004	-0.01%
2019/09/27	8	27.91	0	0.00	27.88	8	7,986	0.10%
2019/09/25	0	0.00	2	28.22	28.20	-2	7,983	-0.03%
2019/09/24	7	28.27	1	28.32	28.33	6	8,100	0.07%
2019/09/23	12	28.09	6	28.07	28.12	6	8,000	0.07%
2019/09/20	5	28.00	1	27.97	27.98	4	7,850	0.05%
2019/09/19	0	0.00	0.2	28.01	27.97	-0.2	7,861	0.00%
2019/09/18	1	28.02	2	28.04	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	3	27.98	28.00	-3	7,859	-0.04%
2019/09/16	1	27.92	3	27.97	27.94	-2	7,809	-0.03%
2019/09/12	2	27.97	17	27.98	27.92	-15	7,861	-0.19%
2019/09/11	0	0.00	21	27.89	27.81	-21	7,833	-0.27%
2019/09/10	0	0.00	4	27.76	27.74	-4	7,725	-0.05%
2019/09/09	5	27.83	4	27.86	27.77	1	7,727	0.01%
2019/09/06	0	0.00	39	27.85	27.83	-39	7,701	-0.51%
2019/09/05	2	27.75	5	27.76	27.71	-3	7,572	-0.04%
2019/09/04	1	27.50	6	27.51	27.54	-5	7,409	-0.07%
2019/09/03	0	0.00	3	27.42	27.40	-3	7,314	-0.04%
2019/09/02	12	27.38	1	27.40	27.44	11	7,237	0.15%
2019/08/30	0	0.00	65	27.30	27.25	-65	7,220	-0.90%
2019/08/29	1	26.99	0	0.00	27.00	1	7,036	0.01%
2019/08/28	0	0.00	5.1	26.98	26.97	-5.1	7,116	-0.07%
2019/08/27	0	0.00	2.2	26.98	26.96	-2.2	7,234	-0.03%
2019/08/26	3	26.90	0	0.00	26.88	3	7,350	0.04%
2019/08/23	0	0.00	1	27.02	27.02	-1	7,298	-0.01%
2019/08/22	1	27.05	27	27.05	27.02	-26	7,477	-0.35%
2019/08/21	6	27.06	1	27.09	27.05	5	7,546	0.07%
2019/08/20	0	0.00	1	27.06	27.07	-1	7,787	-0.01%
2019/08/19	5	27.01	7	27.02	27.03	-2	8,017	-0.02%
2019/08/15	2	26.78	0	0.00	26.82	2	8,632	0.02%
2019/08/14	2	26.97	2	26.96	26.93	0	8,821	0.00%
2019/08/13	3.2	26.76	7	26.75	26.76	-3.8	9,037	-0.04%
2019/08/12	0.1	27.00	0	0.00	26.90	0.1	9,379	0.00%
2019/08/08	7	26.50	0	0.00	26.56	7	9,580	0.07%
2019/08/07	6	26.44	2	26.51	26.43	4	9,640	0.04%
2019/08/06	15	26.16	0	0.00	26.52	15	9,836	0.15%
2019/08/05	12	26.63	3	26.62	26.60	9	9,910	0.09%
2019/08/02	5	26.87	0	0.00	26.85	5	9,881	0.05%
2019/07/31	51	27.27	2	27.26	27.20	49	9,844	0.50%
2019/07/30	0	0.00	2	27.43	27.29	-2	9,832	-0.02%
2019/07/29	1	27.35	0	0.00	27.37	1	9,985	0.01%
2019/07/26	0	0.00	3	27.40	27.40	-3	10,002	-0.03%
2019/07/25	0	0.00	12	27.41	27.47	-12	9,973	-0.12%
2019/07/24	4	27.28	0	0.00	27.28	4	9,839	0.04%
2019/07/23	0	0.00	0.2	27.26	27.24	-0.2	9,743	0.00%
2019/07/22	1	27.12	1.2	27.12	27.11	-0.2	9,640	0.00%
2019/07/19	1	27.08	1	27.10	27.06	0	9,632	0.00%
2019/07/18	9	27.10	4	27.08	27.06	5	9,668	0.05%
2019/07/17	10	27.10	63	27.09	27.14	-53	9,614	-0.55%
2019/07/16	0	0.00	11	27.30	27.26	-11	9,616	-0.11%
2019/07/15	0	0.00	28	27.18	27.21	-28	9,580	-0.29%
2019/07/12	3	27.22	4	27.20	27.16	-1	9,519	-0.01%
2019/07/11	0	0.00	23	27.12	27.11	-23	9,417	-0.24%
2019/07/10	3	26.90	3	26.92	26.95	0	9,359	0.00%
2019/07/09	0	0.00	2	26.85	26.87	-2	9,354	-0.02%
2019/07/08	4	26.93	1	27.03	26.96	3	9,386	0.03%
2019/07/05	1	27.00	9	27.01	26.99	-8	9,410	-0.09%
2019/07/04	0	0.00	3	26.94	26.93	-3	9,405	-0.03%
2019/07/02	0	0.00	10	26.97	26.96	-10	9,637	-0.10%
2019/07/01	0	0.00	20	26.94	26.95	-20	9,701	-0.21%
2019/06/28	1	26.60	0	0.00	26.59	1	9,568	0.01%
2019/06/27	1	26.66	1	26.58	26.61	0	9,642	0.00%
2019/06/25	4	26.50	0	0.00	26.47	4	9,602	0.04%
2019/06/24	1	26.60	10	26.53	26.60	-9	9,553	-0.09%
2019/06/21	2	26.56	112	26.65	26.52	-110	9,504	-1.16%	大賣/鉅額交易
2019/06/20	75	26.60	14	26.61	26.61	61	9,474	0.64%
2019/06/19	5	26.30	2	26.28	26.47	3	9,490	0.03%
2019/06/18	13	26.05	1	26.06	26.06	12	9,486	0.13%
2019/06/17	0	0.00	1	26.02	26.05	-1	9,491	-0.01%
2019/06/14	2	25.99	0	0.00	25.99	2	9,618	0.02%
2019/06/13	31	25.99	0	0.00	26.01	31	9,632	0.32%
2019/06/12	12	26.01	4	26.08	26.10	8	9,561	0.08%
2019/06/11	0	0.00	1	26.00	26.04	-1	9,520	-0.01%
2019/06/10	0	0.00	2	25.96	25.99	-2	9,429	-0.02%
2019/06/06	19	25.72	2	25.74	25.69	17	9,425	0.18%
2019/06/05	1	25.80	82	25.94	25.81	-81	9,293	-0.87%
2019/06/04	1	25.76	2	25.89	25.76	-1	9,308	-0.01%
2019/06/03	0	0.00	5	25.72	25.84	-5	9,261	-0.05%
2019/05/31	14	25.87	9	25.89	25.94	5	9,166	0.05%
2019/05/30	3	25.49	3	25.43	25.58	0	9,109	0.00%
2019/05/29	8	25.34	0	0.00	25.39	8	9,105	0.09%
2019/05/28	10	25.45	1	25.49	25.50	9	9,002	0.10%
2019/05/27	7	25.41	0	0.00	25.45	7	9,012	0.08%
2019/05/24	14.1	25.46	10	25.51	25.44	4.1	8,978	0.05%
2019/05/23	22	25.45	0	0.00	25.44	22	8,938	0.25%
2019/05/22	46	25.81	0	0.00	25.79	46	8,554	0.54%
2019/05/21	27	25.65	0	0.00	25.76	27	8,558	0.32%
2019/05/20	9	25.68	0	0.00	25.70	9	8,317	0.11%
2019/05/17	41	25.85	3	26.00	25.70	38	8,142	0.47%
2019/05/16	15	26.04	0	0.00	25.92	15	7,872	0.19%
2019/05/15	9	26.17	1	26.12	26.18	8	7,697	0.10%
2019/05/14	10	25.83	0	0.00	26.07	10	7,656	0.13%
2019/05/13	37	26.19	14	26.45	26.09	23	7,409	0.31%
2019/05/10	28.4	26.63	0	0.00	26.55	28.4	7,083	0.40%
2019/05/09	13.4	26.91	0	0.00	26.74	13.4	6,862	0.20%
2019/05/07	0	0.00	2	27.25	27.26	-2	6,768	-0.03%
2019/05/06	8	27.11	0	0.00	27.08	8	6,968	0.11%
2019/05/02	1	27.35	14	27.44	27.40	-13	6,805	-0.19%
2019/04/30	6	27.22	2	27.25	27.35	4	6,847	0.06%
2019/04/29	4	27.27	0	0.00	27.35	4	6,855	0.06%
2019/04/26	3	27.50	0	0.00	27.52	3	6,893	0.04%
2019/04/25	2	27.59	2	27.62	27.65	0	6,895	0.00%
2019/04/24	5	27.53	4	27.54	27.57	1	6,904	0.01%
2019/04/23	2	27.34	1	27.36	27.36	1	6,843	0.01%
2019/04/22	2	27.45	5	27.47	27.41	-3	6,833	-0.04%
2019/04/19	1	27.27	0	0.00	27.35	1	6,797	0.01%
2019/04/18	1	27.14	4	27.40	27.14	-3	6,739	-0.04%
2019/04/17	2	27.34	4	27.45	27.44	-2	6,701	-0.03%
2019/04/16	2	27.12	35	27.20	27.25	-33	6,569	-0.50%
2019/04/15	0	0.00	3	26.97	26.99	-3	6,395	-0.05%
2019/04/12	3	26.76	2	26.74	26.76	1	6,639	0.02%
2019/04/11	1	27.00	6	27.03	26.89	-5	6,849	-0.07%
2019/04/10	0	0.00	2	26.94	26.97	-2	6,895	-0.03%
2019/04/09	0	0.00	26	27.01	27.02	-26	6,835	-0.38%
2019/04/08	6	26.97	4	26.89	26.93	2	6,633	0.03%
2019/04/03	0	0.00	19	26.71	26.73	-19	6,721	-0.28%
2019/04/02	5	26.57	0	0.00	26.58	5	6,770	0.07%
2019/04/01	1	26.58	0.1	26.53	26.51	0.9	6,747	0.01%
2019/03/29	2	26.36	0	0.00	26.40	2	6,645	0.03%
2019/03/28	5	26.22	2	26.24	26.24	3	6,603	0.05%
2019/03/27	0	0.00	1	26.28	26.28	-1	6,599	-0.02%
2019/03/26	0	0.00	3	26.28	26.25	-3	6,586	-0.05%
2019/03/25	8	26.10	0	0.00	26.10	8	6,812	0.12%
2019/03/22	34	26.42	25	26.50	26.37	9	6,765	0.13%
2019/03/21	1	26.27	11	26.32	26.37	-10	6,637	-0.15%
2019/03/20	10	26.19	1	26.19	26.20	9	6,477	0.14%
2019/03/19	2	26.20	5	26.24	26.22	-3	6,474	-0.05%
2019/03/18	4	26.04	6.1	26.05	26.13	-2.1	6,282	-0.03%
2019/03/14	3	25.96	0	0.00	25.91	3	6,297	0.05%
2019/03/13	4	25.99	0.6	26.07	25.98	3.4	6,393	0.05%
2019/03/12	4	26.03	4	26.05	26.01	0	6,406	0.00%
2019/03/11	2	25.85	4	25.83	25.89	-2	6,398	-0.03%
2019/03/08	1	25.80	0	0.00	25.84	1	6,486	0.02%
2019/03/07	1	26.07	3	26.03	25.98	-2	6,446	-0.03%
2019/03/06	4	26.06	0	0.00	26.08	4	6,448	0.06%
2019/03/05	7	26.00	4	26.01	26.00	3	6,424	0.05%
2019/03/04	4	25.99	14	26.05	26.12	-10	6,359	-0.16%
2019/02/27	4	25.99	9	26.01	25.96	-5	6,190	-0.08%
2019/02/26	5	26.26	27	26.27	26.18	-22	6,134	-0.36%
2019/02/25	0	0.00	44	26.10	26.13	-44	6,036	-0.73%
2019/02/22	2	25.88	39	25.90	25.90	-37	5,846	-0.63%
2019/02/21	0	0.00	10	25.83	25.84	-10	5,647	-0.18%
2019/02/20	0	0.00	26.2	25.68	25.74	-26.2	5,522	-0.47%
2019/02/19	2	25.55	4	25.55	25.52	-2	5,357	-0.04%
2019/02/18	1	25.57	4	25.53	25.52	-3	5,339	-0.06%
2019/02/15	1.2	25.42	5	25.50	25.39	-3.8	5,279	-0.07%
2019/02/14	1.2	25.46	23	25.49	25.43	-21.8	5,240	-0.42%
2019/02/13	1	25.31	4	25.39	25.42	-3	5,182	-0.06%
2019/02/12	0	0.00	5	25.18	25.26	-5	5,100	-0.10%
2019/02/11	1	25.00	2	24.97	24.99	-1	4,965	-0.02%
2019/01/30	0	0.00	7	25.00	24.92	-7	4,909	-0.14%
2019/01/29	3	24.91	3	24.88	24.89	0	4,913	0.00%
2019/01/28	1	25.00	10	25.03	25.01	-9	4,903	-0.18%
2019/01/25	1	24.84	20	24.78	24.90	-19	4,787	-0.40%
2019/01/24	11	24.56	0	0.00	24.55	11	4,632	0.24%
2019/01/23	2	24.41	0	0.00	24.44	2	4,651	0.04%
2019/01/22	2	24.50	1	24.50	24.50	1	4,706	0.02%
2019/01/21	1	24.52	3	24.59	24.51	-2	4,849	-0.04%
2019/01/18	0	0.00	10	24.36	24.39	-10	5,011	-0.20%
2019/01/16	1	24.25	1	24.25	24.25	0	5,438	0.00%
2019/01/14	1	24.02	0	0.00	23.99	1	6,153	0.02%
2019/01/11	0	0.00	45	24.09	24.04	-45	6,239	-0.72%
2019/01/10	41	23.99	0	0.00	24.01	41	6,289	0.65%
2019/01/09	0	0.00	12	24.03	24.05	-12	6,401	-0.19%
2019/01/08	0	0.00	20	23.75	23.79	-20	6,461	-0.31%
2019/01/07	24	23.68	0	0.00	23.73	24	6,725	0.36%
2019/01/04	27.3	23.29	1.9	23.44	23.40	25.4	7,051	0.36%
2019/01/03	12	23.67	4	23.69	23.59	8	7,909	0.10%
2019/01/02	6	23.83	0	0.00	23.83	6	8,005	0.07%
2018/12/27	15.1	23.97	0	0.00	23.91	15.1	8,621	0.18%
2018/12/26	5	23.74	0	0.00	23.72	5	8,759	0.06%
2018/12/25	7	23.90	0	0.00	23.97	7	8,686	0.08%
2018/12/24	22	24.17	0	0.00	24.18	22	8,487	0.26%
2018/12/21	1	24.08	36	24.08	24.14	-35	8,473	-0.41%
2018/12/20	1	24.13	0	0.00	24.13	1	8,454	0.01%
2018/12/19	3	24.14	11	24.14	24.14	-8	8,442	-0.09%
2018/12/18	11	24.05	0	0.00	24.03	11	8,463	0.13%
2018/12/17	3	24.26	0	0.00	24.31	3	8,215	0.04%
2018/12/14	1	24.25	4	24.37	24.31	-3	8,178	-0.04%
2018/12/13	3	24.37	0	0.00	24.39	3	8,152	0.04%
2018/12/12	42	24.29	0	0.00	24.32	42	8,220	0.51%
2018/12/11	2	24.15	2	24.18	24.18	0	8,275	0.00%
2018/12/10	0	0.00	1	24.13	24.07	-1	8,351	-0.01%
2018/12/07	2	24.26	3	24.22	24.28	-1	8,234	-0.01%
2018/12/06	4.2	24.33	2	24.52	24.19	2.2	8,290	0.03%
2018/12/05	13	24.61	0	0.00	24.60	13	8,209	0.16%
2018/12/04	0	0.00	51	24.83	24.82	-51	8,447	-0.60%
2018/12/03	31	24.80	8	24.77	24.89	23	8,500	0.27%
2018/11/30	21	24.46	2	24.51	24.46	19	8,381	0.23%
2018/11/29	16	24.48	31	24.45	24.38	-15	8,342	-0.18%
2018/11/28	0	0.00	3	24.14	24.27	-3	8,290	-0.04%
2018/11/27	1	24.00	1	24.01	24.10	0	8,278	0.00%
2018/11/26	1	24.06	0	0.00	24.11	1	8,272	0.01%
2018/11/23	13	23.93	0	0.00	23.94	13	8,256	0.16%
2018/11/22	9	24.01	0	0.00	23.98	9	8,224	0.11%
2018/11/21	3	24.00	10	24.12	24.14	-7	8,179	-0.09%
2018/11/20	17	24.20	1	24.35	24.17	16	8,126	0.20%
2018/11/19	2	24.40	0	0.00	24.40	2	8,079	0.02%
2018/11/16	0.1	24.34	5	24.26	24.29	-4.9	8,055	-0.06%
2018/11/15	1	24.08	3	24.16	24.22	-2	8,043	-0.02%
2018/11/14	13	24.12	0	0.00	24.15	13	8,020	0.16%
2018/11/13	6	23.84	0	0.00	24.12	6	8,005	0.07%
2018/11/12	1.1	24.23	0	0.00	24.18	1.1	7,914	0.01%
2018/11/09	3	24.20	0	0.00	24.21	3	7,901	0.04%
2018/11/08	1	24.36	4	24.38	24.37	-3	7,862	-0.04%
2018/11/07	1	24.19	0	0.00	24.21	1	7,823	0.01%
2018/11/06	3	24.10	0	0.00	24.08	3	7,809	0.04%
2018/11/05	15	24.10	0	0.00	24.18	15	7,756	0.19%
2018/11/02	8	24.13	0	0.00	24.18	8	7,715	0.10%
2018/11/01	5	23.97	2	23.98	24.08	3	7,680	0.04%
2018/10/31	1	23.70	11	23.70	23.78	-10	7,620	-0.13%
2018/10/30	9	23.31	2	23.36	23.42	7	7,572	0.09%
2018/10/29	5	23.33	2	23.49	23.34	3	7,528	0.04%
2018/10/26	43	23.57	1	23.32	23.43	42	7,385	0.57%
2018/10/25	30	23.55	0	0.00	23.59	30	7,185	0.42%
2018/10/24	4.1	24.06	2	24.08	24.12	2.1	6,901	0.03%
2018/10/23	77	24.21	5	24.21	24.13	72	6,812	1.06%
2018/10/22	5	25.54	2	25.81	25.81	3	6,360	0.05%
2018/10/19	10	25.50	2	25.53	25.55	8	6,251	0.13%
2018/10/18	2	25.51	0	0.00	25.54	2	6,234	0.03%
2018/10/17	4	25.59	2	25.65	25.51	2	6,223	0.03%
2018/10/16	6.1	25.35	5	25.31	25.39	1.1	6,122	0.02%
2018/10/15	42	25.21	0	0.00	25.18	42	5,996	0.70%
2018/10/12	28	24.87	0	0.00	25.26	28	5,746	0.49%
2018/10/11	76	24.92	0	0.00	24.91	76	5,427	1.40%
2018/10/09	37	26.27	0	0.00	26.34	37	4,295	0.86%
2018/10/08	32	26.44	0	0.00	26.70	32	3,944	0.81%
2018/10/05	16	26.51	0	0.00	26.43	16	3,543	0.45%
2018/10/04	6	26.73	0	0.00	26.78	6	3,174	0.19%
2018/10/03	4	27.01	0	0.00	26.97	4	3,010	0.13%
2018/10/02	2	27.19	0	0.00	27.20	2	2,889	0.07%
2018/10/01	0	0.00	2	27.39	27.32	-2	2,885	-0.07%
2018/09/28	4	27.27	0	0.00	27.28	4	2,983	0.13%
2018/09/27	0	0.00	0.1	27.39	27.33	-0.1	3,070	0.00%
2018/09/25	1	27.47	0	0.00	27.49	1	3,115	0.03%
2018/09/21	2	27.39	0	0.00	27.41	2	3,108	0.06%
2018/09/19	2	27.39	0	0.00	27.41	2	3,246	0.06%
2018/09/12	1	26.70	0	0.00	26.74	1	3,327	0.03%
2018/09/11	1	26.65	0	0.00	26.78	1	3,265	0.03%
2018/09/10	5	26.79	0	0.00	26.67	5	3,260	0.15%
2018/09/07	2	27.41	0	0.00	27.19	2	3,011	0.07%
2018/09/05	0	0.00	1	27.59	27.53	-1	2,877	-0.03%
2018/09/04	0	0.00	1	27.65	27.63	-1	2,863	-0.03%
2018/09/03	0	0.00	2	27.80	27.63	-2	2,927	-0.07%
2018/08/31	0	0.00	0.3	27.78	27.78	-0.3	2,999	-0.01%
2018/08/29	0	0.00	3	27.58	27.61	-3	3,158	-0.09%
2018/08/27	0	0.00	2	27.36	27.35	-2	3,187	-0.06%
2018/08/24	1	27.08	0	0.00	27.20	1	3,211	0.03%
2018/08/23	0	0.00	1	27.40	27.30	-1	3,333	-0.03%
2018/08/22	0	0.00	2	27.29	27.29	-2	3,407	-0.06%
2018/08/15	1	27.05	1	27.12	27.10	0	3,502	0.00%
2018/08/14	0	0.00	2	27.28	27.38	-2	3,522	-0.06%
2018/08/09	0	0.00	1	27.58	27.50	-1	3,723	-0.03%
2018/08/08	0	0.00	9	27.62	27.60	-9	3,754	-0.24%
2018/08/07	0	0.00	1	27.44	27.45	-1	3,745	-0.03%
2018/08/06	0	0.00	4	27.38	27.43	-4	3,772	-0.11%
2018/08/01	0	0.00	4	27.24	27.28	-4	3,656	-0.11%
2018/07/31	0	0.00	8	27.05	27.19	-8	3,629	-0.22%
2018/07/30	0	0.00	8	27.02	27.04	-8	3,552	-0.23%
2018/07/27	0	0.00	13	26.85	26.89	-13	3,450	-0.38%
2018/07/25	1	26.47	9	26.50	26.47	-8	3,187	-0.25%
2018/07/23	0	0.00	1	26.20	26.23	-1	3,099	-0.03%
2018/07/20	0	0.00	1	26.25	26.14	-1	3,131	-0.03%
2018/07/19	0	0.00	6	26.31	26.13	-6	3,242	-0.19%
2018/07/18	0	0.00	9	26.20	26.21	-9	3,264	-0.28%
2018/07/13	0	0.00	3	25.75	25.79	-3	3,129	-0.10%
2018/07/12	0	0.00	6	25.53	25.61	-6	3,133	-0.19%
2018/07/11	1	25.50	4	25.52	25.51	-3	3,160	-0.09%
2018/07/06	8	25.19	0	0.00	25.30	8	3,128	0.26%
2018/07/05	3	25.40	0	0.00	25.31	3	3,045	0.10%
2018/07/04	0	0.00	10	25.54	25.53	-10	2,944	-0.34%
2018/07/03	4	25.63	0	0.00	25.50	4	2,932	0.14%
2018/07/02	5	25.72	0	0.00	25.61	5	2,896	0.17%
2018/06/28	7	25.45	0	0.00	25.40	7	2,842	0.25%
2018/06/26	18	25.55	0	0.00	25.65	18	2,696	0.67%
2018/06/25	18	25.84	0	0.00	25.78	18	2,557	0.70%
2018/06/22	5	25.92	0	0.00	26.00	5	2,434	0.21%
2018/06/20	5	26.04	0	0.00	26.10	5	2,418	0.21%
2018/06/19	3	26.13	0	0.00	26.20	3	2,416	0.12%
2018/06/15	1	26.39	0	0.00	26.32	1	2,356	0.04%
2018/06/13	1	26.55	0	0.00	26.56	1	2,335	0.04%
2018/06/12	0	0.00	3	26.62	26.60	-3	2,343	-0.13%
2018/06/11	18	26.64	63	26.65	26.69	-45	2,363	-1.90%
2018/06/07	1	26.76	0	0.00	26.79	1	2,251	0.04%
2018/06/06	0	0.00	3	26.78	26.79	-3	2,205	-0.14%
2018/06/04	1	26.54	1	26.58	26.62	0	2,096	0.00%
2018/06/01	0	0.00	1	26.29	26.40	-1	2,066	-0.05%
2018/05/31	0	0.00	3	26.19	26.19	-3	2,049	-0.15%
2018/05/30	0	0.00	7	26.10	26.01	-7	1,931	-0.36%
2018/05/25	5	26.38	0	0.00	26.33	5	1,789	0.28%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/21	0	0.00	1	26.40	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	7.1	26.19	26.20	-7.1	1,804	-0.39%
2018/05/17	0	0.00	28	26.14	26.06	-28	1,792	-1.56%
2018/05/16	0	0.00	2	25.93	25.93	-2	1,694	-0.12%
2018/05/15	0.1	25.81	3	25.79	25.78	-3	1,691	-0.17%
2018/05/08	1	25.33	0	0.00	25.43	1	1,918	0.05%
2018/05/07	1	25.23	0	0.00	25.30	1	1,950	0.05%
2018/05/04	5	25.17	0	0.00	25.20	5	2,064	0.24%
2018/05/03	2	25.22	0	0.00	25.22	2	2,082	0.10%
2018/05/02	1	25.32	0	0.00	25.34	1	2,167	0.05%
2018/04/30	2	25.21	0	0.00	25.40	2	2,301	0.09%
2018/04/27	26.1	25.15	0	0.00	25.15	26.1	2,318	1.13%
2018/04/26	7	25.18	0	0.00	25.23	7	2,349	0.30%
2018/04/25	8	25.22	0	0.00	25.31	8	2,317	0.35%
2018/04/24	4	25.50	0	0.00	25.50	4	2,303	0.17%
2018/04/23	0.1	25.80	0	0.00	25.69	0.1	2,345	0.00%
2018/04/18	9	25.73	1	25.67	25.68	8	2,513	0.32%
2018/04/17	1	25.69	1	25.88	25.77	0	2,525	0.00%
2018/04/16	1	25.78	0	0.00	25.98	1	2,506	0.04%
2018/04/11	0	0.00	1	26.12	26.11	-1	2,610	-0.04%
2018/04/09	1	25.93	0	0.00	25.95	1	2,688	0.04%
2018/04/02	1	25.99	0	0.00	26.02	1	2,730	0.04%
2018/03/30	1	25.93	0	0.00	25.96	1	2,747	0.04%
2018/03/23	4	25.72	0	0.00	25.82	4	2,712	0.15%
2018/03/22	0	0.00	1	26.25	26.14	-1	2,676	-0.04%
2018/03/21	0	0.00	4	26.23	26.17	-4	2,665	-0.15%
2018/03/16	1	26.10	0	0.00	26.16	1	2,658	0.04%
2018/03/15	0	0.00	1	26.11	26.11	-1	2,658	-0.04%
2018/03/14	0	0.00	60	26.08	26.08	-60	2,648	-2.27%
2018/03/13	4	26.17	0.8	26.17	26.17	3.2	2,682	0.12%
2018/03/12	0	0.00	1	26.08	26.10	-1	2,802	-0.04%
2018/03/09	1	25.94	0	0.00	25.93	1	2,951	0.03%
2018/03/08	0	0.00	1	26.05	26.01	-1	3,053	-0.03%
2018/03/07	0	0.00	0.1	25.75	25.70	-0.1	3,051	0.00%
2018/03/02	2	25.75	1	25.81	25.76	1	3,122	0.03%
2018/02/23	0	0.00	3	25.75	25.80	-3	3,089	-0.10%
2018/02/22	0	0.00	5	25.63	25.62	-5	3,096	-0.16%
2018/02/21	0	0.00	3	25.70	25.72	-3	3,099	-0.10%
2018/02/12	13	25.21	0	0.00	25.15	13	3,108	0.42%
2018/02/09	11	24.82	18	24.72	25.50	-7	3,102	-0.23%
2018/02/08	5	25.37	0	0.00	25.50	5	3,072	0.16%
2018/02/07	3	25.37	0	0.00	25.43	3	3,121	0.10%
2018/02/06	4	24.77	20	24.98	24.99	-16	3,135	-0.51%
2018/02/05	8	25.94	0	0.00	26.00	8	3,057	0.26%
2018/01/31	0	0.00	3	26.25	26.45	-3	3,123	-0.10%
2018/01/30	1	26.62	0	0.00	26.41	1	3,101	0.03%
2018/01/29	0	0.00	7	26.74	26.80	-7	3,093	-0.23%
2018/01/25	0	0.00	7	26.48	26.45	-7	2,973	-0.24%
2018/01/24	2	26.26	1	26.30	26.32	1	2,899	0.03%
2018/01/22	0	0.00	13	26.20	26.25	-13	2,888	-0.45%
2018/01/19	0	0.00	5	26.04	26.00	-5	2,838	-0.18%
2018/01/18	2	26.00	3	26.11	26.02	-1	2,819	-0.04%
2018/01/16	0	0.00	1	25.70	25.80	-1	2,680	-0.04%
2018/01/15	18	25.58	0	0.00	25.65	18	2,651	0.68%
2018/01/12	0	0.00	5	25.56	25.54	-5	2,650	-0.19%
2018/01/11	0	0.00	6	25.38	25.41	-6	2,600	-0.23%
2018/01/10	1	25.36	0	0.00	25.37	1	2,578	0.04%
2018/01/09	0	0.00	6	25.53	25.50	-6	2,572	-0.23%
2018/01/05	0	0.00	1	25.40	25.44	-1	2,548	-0.04%