元大高股息 (0056)-台新-新營券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.87
漲跌
▲0.24
漲幅
+0.64%
成交量
18,089張
產業
上市
3420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－台新-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/06	8.3	37.75	1.1	37.86	37.87	7.2	34,090	0.02%
2024/09/05	21.2	37.78	5	37.96	37.63	16.2	33,990	0.05%
2024/09/04	90	37.65	7.5	37.66	37.59	82.5	33,957	0.24%
2024/09/03	3.3	38.95	12	39.06	38.98	-8.7	32,915	-0.03%
2024/09/02	22.4	39.11	10.1	39.20	39.06	12.4	33,026	0.04%
2024/08/30	52.4	39.08	1	39.11	39.06	51.4	33,193	0.15%
2024/08/29	9.2	38.77	13.1	38.90	39.01	-3.8	33,286	-0.01%
2024/08/28	13.3	38.86	3.8	38.92	38.99	9.6	33,323	0.03%
2024/08/27	7.1	38.79	7.4	38.79	38.87	-0.2	33,520	0.00%
2024/08/26	3.2	39.05	15.5	39.10	39.02	-12.3	33,677	-0.04%
2024/08/23	13.1	38.29	5	38.49	38.61	8.1	33,641	0.02%
2024/08/22	15.2	38.61	5	38.60	38.58	10.2	33,645	0.03%
2024/08/21	17.3	38.67	3	38.79	38.66	14.3	34,132	0.04%
2024/08/20	8	38.97	57	39.02	38.91	-49	34,163	-0.14%
2024/08/19	4.2	38.85	13.9	38.87	38.83	-9.7	34,359	-0.03%
2024/08/16	8.5	38.66	8.5	38.77	38.82	0.1	34,635	0.00%
2024/08/15	18	38.27	4.3	38.43	38.17	13.7	34,293	0.04%
2024/08/14	8.7	38.32	3.7	38.36	38.36	5.1	34,342	0.01%
2024/08/13	8.4	37.96	0	0.00	37.98	8.4	34,322	0.02%
2024/08/12	16.6	37.88	13.1	37.72	37.88	3.6	34,454	0.01%
2024/08/09	33.3	37.37	25.6	37.47	37.35	7.7	34,528	0.02%
2024/08/08	21.2	36.55	0	0.00	36.77	21.2	34,402	0.06%
2024/08/07	14.8	36.85	25.4	36.44	36.99	-10.5	34,260	-0.03%
2024/08/06	78.7	35.39	61.2	35.62	35.81	17.5	33,982	0.05%
2024/08/05	121.4	35.38	23.4	35.16	35.11	98	32,829	0.30%	大買/
2024/08/02	119	38.13	5	38.42	38.00	114	30,893	0.37%	大買/鉅額交易
2024/08/01	17.5	38.89	10	39.05	39.15	7.5	30,172	0.02%
2024/07/31	39.9	38.22	22.7	38.21	38.37	17.2	30,161	0.06%
2024/07/30	50.3	37.81	17.7	38.05	38.37	32.6	29,935	0.11%
2024/07/29	85.6	38.59	1	39.04	38.42	84.6	29,326	0.29%
2024/07/26	60.8	38.58	10.1	38.59	38.82	50.8	28,488	0.18%
2024/07/23	29.7	39.44	7	39.48	39.47	22.7	27,170	0.08%
2024/07/22	111.2	39.06	36.4	39.06	39.04	74.8	26,876	0.28%	大買/
2024/07/19	82	39.92	8.1	39.91	39.81	73.8	25,911	0.28%
2024/07/18	65.6	40.31	6.2	40.48	40.40	59.4	25,163	0.24%
2024/07/17	36.7	41.05	3	41.19	41.00	33.7	24,503	0.14%
2024/07/16	71.3	41.27	8.1	41.26	41.30	63.1	24,409	0.26%
2024/07/15	138.4	42.27	3.6	42.23	42.37	134.8	25,086	0.54%	大買/鉅額交易
2024/07/12	64.3	42.37	43	42.33	42.39	21.3	24,909	0.09%
2024/07/11	12.9	42.57	23.5	42.63	42.65	-10.6	25,598	-0.04%
2024/07/10	18.8	42.27	2.9	42.16	42.34	15.9	27,066	0.06%
2024/07/09	46.8	42.08	30.6	41.91	42.09	16.1	27,738	0.06%
2024/07/08	20.5	42.05	31.2	42.06	42.14	-10.7	27,493	-0.04%
2024/07/05	20.3	41.92	3.2	41.92	41.94	17	27,341	0.06%
2024/07/04	32.5	41.64	42.4	41.66	41.88	-9.9	27,085	-0.04%
2024/07/03	19.4	41.31	2	41.37	41.42	17.4	26,816	0.06%
2024/07/02	96.3	41.09	0.3	41.10	41.10	95.9	26,714	0.36%
2024/07/01	67.6	41.37	2.5	41.39	41.35	65.2	25,929	0.25%
2024/06/28	2	41.16	1.3	41.17	41.12	0.7	25,162	0.00%
2024/06/27	26	40.93	2.8	40.95	40.91	23.2	25,197	0.09%
2024/06/26	15.5	41.24	1.5	41.53	41.20	13.9	25,105	0.06%
2024/06/25	11.6	41.03	20.2	40.93	41.30	-8.6	24,778	-0.03%
2024/06/24	22.3	41.53	22	41.44	41.41	0.3	24,604	0.00%
2024/06/21	4.6	41.79	14	41.89	41.90	-9.4	24,658	-0.04%
2024/06/20	19.5	41.75	29.7	41.86	41.95	-10.3	24,702	-0.04%
2024/06/19	9.5	41.57	7.5	41.40	41.52	2.1	24,861	0.01%
2024/06/18	3	40.88	21.7	40.89	40.96	-18.7	24,809	-0.08%
2024/06/17	35.2	40.77	52.8	40.62	40.79	-17.6	25,013	-0.07%
2024/06/14	0.5	40.53	11.3	40.49	40.55	-10.8	25,218	-0.04%
2024/06/13	1.2	40.31	5.2	40.39	40.42	-4	25,502	-0.02%
2024/06/12	15	39.95	13	40.00	39.97	2	25,595	0.01%
2024/06/11	9.1	39.93	3	39.93	39.95	6.1	25,805	0.02%
2024/06/07	2.2	39.99	3	40.00	40.01	-0.9	25,867	0.00%
2024/06/06	12.6	39.92	22	40.04	40.05	-9.4	26,073	-0.04%
2024/06/05	27.1	39.87	6.3	39.91	39.86	20.8	26,194	0.08%
2024/06/04	10.3	40.06	3.1	40.02	40.01	7.2	26,673	0.03%
2024/06/03	11	40.31	4	40.30	40.32	7	26,970	0.03%
2024/05/31	10.3	40.03	1.1	40.20	39.93	9.2	27,267	0.03%
2024/05/30	8.1	40.15	1	40.21	40.03	7.1	27,391	0.03%
2024/05/29	3.5	40.70	3.1	40.66	40.59	0.4	27,695	0.00%
2024/05/28	10	40.75	4.2	40.80	40.81	5.8	27,722	0.02%
2024/05/27	2.4	40.80	43.7	40.57	40.74	-41.3	27,745	-0.15%
2024/05/24	31	40.01	17	39.98	40.10	14	27,490	0.05%
2024/05/23	2.6	39.99	15	40.05	40.01	-12.4	27,610	-0.05%
2024/05/22	2.4	40.00	53	39.94	40.04	-50.6	27,763	-0.18%
2024/05/21	32.3	39.50	3	39.47	39.50	29.3	27,717	0.11%
2024/05/20	3.7	39.49	16.3	39.55	39.66	-12.5	27,847	-0.04%
2024/05/17	14.2	39.50	0	0.00	39.51	14.2	28,163	0.05%
2024/05/16	4.6	39.60	12.3	39.62	39.60	-7.7	28,312	-0.03%
2024/05/15	8.3	39.41	39	39.39	39.30	-30.7	28,593	-0.11%
2024/05/14	5	39.22	16.5	39.20	39.26	-11.5	29,207	-0.04%
2024/05/13	1.7	39.04	15	39.04	39.04	-13.3	29,257	-0.05%
2024/05/10	15.5	38.88	5.8	38.89	39.04	9.7	29,446	0.03%
2024/05/09	4.1	38.94	2	38.96	38.92	2.1	29,421	0.01%
2024/05/08	0.3	38.97	35.1	38.93	39.02	-34.8	29,501	-0.12%
2024/05/07	3.2	38.87	1	39.10	38.97	2.2	29,676	0.01%
2024/05/06	7.6	38.74	16.9	38.82	38.88	-9.4	29,727	-0.03%
2024/05/03	6.4	38.73	1.5	38.70	38.45	4.9	29,694	0.02%
2024/05/02	11.9	38.27	8	38.04	38.35	3.9	29,894	0.01%
2024/04/30	2.5	38.33	4.3	38.33	38.32	-1.8	29,995	-0.01%
2024/04/29	5.7	38.30	6.2	38.25	38.34	-0.5	30,224	0.00%
2024/04/26	7.6	37.77	2.4	37.81	37.69	5.3	30,421	0.02%
2024/04/25	8.1	37.49	2	37.58	37.51	6.1	30,629	0.02%
2024/04/24	15	37.71	41	37.62	37.85	-26	31,019	-0.08%
2024/04/23	18.2	37.13	2	37.07	37.12	16.2	32,830	0.05%
2024/04/22	45.2	37.05	3.6	37.06	36.92	41.6	34,650	0.12%
2024/04/19	90	37.28	32.3	37.52	37.27	57.7	34,860	0.17%
2024/04/18	37.3	38.19	3.2	38.25	38.18	34.2	33,506	0.10%
2024/04/17	119	38.84	3.3	38.97	38.94	115.7	32,984	0.35%	大買/鉅額交易
2024/04/16	82.4	38.71	10.5	38.62	38.49	71.9	32,116	0.22%
2024/04/15	63.1	39.65	32	39.68	39.62	31.1	30,685	0.10%
2024/04/12	12.3	40.00	5.1	40.01	39.98	7.2	30,281	0.02%
2024/04/11	11.5	39.92	3	40.00	40.09	8.5	30,433	0.03%
2024/04/10	14	40.26	7	40.25	40.20	7	30,557	0.02%
2024/04/09	8.4	39.98	6	39.98	39.99	2.4	31,635	0.01%
2024/04/08	8.5	39.80	3.3	39.90	39.92	5.2	31,929	0.02%
2024/04/03	4.5	39.76	42	39.86	39.75	-37.5	31,830	-0.12%
2024/04/02	5.9	39.82	11.1	39.88	39.88	-5.3	31,934	-0.02%
2024/04/01	9	39.72	3	39.80	39.59	6	32,441	0.02%
2024/03/29	6.3	39.66	7	39.85	39.86	-0.7	32,753	0.00%
2024/03/28	9.2	39.66	6.1	39.67	39.74	3.1	32,919	0.01%
2024/03/27	3.8	39.29	16.2	39.43	39.55	-12.4	33,013	-0.04%
2024/03/26	13.9	39.19	4.2	39.36	39.24	9.7	33,076	0.03%
2024/03/25	4.8	39.72	12	39.72	39.62	-7.2	33,059	-0.02%
2024/03/22	33.6	39.81	32.3	39.95	39.80	1.3	33,201	0.00%
2024/03/21	4.2	39.81	7	39.85	39.93	-2.8	33,133	-0.01%
2024/03/20	3.4	39.82	31.1	40.04	39.63	-27.7	33,302	-0.08%
2024/03/19	3	39.57	5.6	39.59	39.70	-2.6	33,682	-0.01%
2024/03/18	15	39.11	6.6	39.11	39.36	8.4	34,225	0.02%
2024/03/15	3.5	38.82	12	38.82	39.02	-8.5	34,152	-0.02%
2024/03/14	18.7	38.75	9.2	38.95	38.72	9.5	33,922	0.03%
2024/03/13	7.8	39.06	9.3	39.09	39.08	-1.6	33,830	0.00%
2024/03/12	11.2	38.94	13.1	38.92	38.99	-2	33,698	-0.01%
2024/03/11	13.6	38.45	23.4	38.52	38.43	-9.8	33,783	-0.03%
2024/03/08	25	38.52	36.1	38.94	38.45	-11.1	33,669	-0.03%
2024/03/07	9	38.57	6.6	38.63	38.68	2.4	33,152	0.01%
2024/03/06	6.8	38.54	20.1	38.48	38.53	-13.3	32,892	-0.04%
2024/03/05	5.4	38.05	4.1	38.09	38.16	1.3	32,576	0.00%
2024/03/04	7.3	38.03	10.3	38.10	38.00	-3	32,498	-0.01%
2024/03/01	0	37.77	2	37.77	37.74	-2	32,039	-0.01%
2024/02/29	9.3	37.59	64.3	37.61	37.70	-54.9	32,168	-0.17%
2024/02/27	14.5	37.46	14.1	37.69	37.51	0.5	32,028	0.00%
2024/02/26	2.4	37.57	37.4	37.60	37.68	-35	31,870	-0.11%
2024/02/23	16.4	37.80	29	37.84	37.59	-12.6	31,783	-0.04%
2024/02/22	14.6	37.59	53.5	37.53	37.65	-38.9	32,100	-0.12%
2024/02/21	10.7	37.32	33	37.37	37.29	-22.3	31,762	-0.07%
2024/02/20	8.5	37.35	35.5	37.36	37.39	-27	31,741	-0.08%
2024/02/19	11	37.07	2	37.10	37.14	9	31,436	0.03%
2024/02/16	3.4	37.10	33.2	37.12	37.07	-29.8	31,677	-0.09%
2024/02/15	18.9	36.81	26.4	36.86	36.86	-7.5	31,353	-0.02%
2024/02/05	8.5	36.41	6.2	36.44	36.45	2.2	30,608	0.01%
2024/02/02	9.5	36.48	8	36.50	36.45	1.5	30,525	0.00%
2024/02/01	0	36.25	3	36.26	36.30	-3	30,337	-0.01%
2024/01/31	25.4	36.18	4	36.20	36.20	21.4	30,544	0.07%
2024/01/30	2	36.35	18.8	36.32	36.36	-16.8	30,496	-0.06%
2024/01/29	3.6	36.21	2.8	36.20	36.28	0.8	30,526	0.00%
2024/01/26	26.1	36.09	5	36.05	36.07	21.1	30,394	0.07%
2024/01/25	6.5	36.26	3.1	36.33	36.29	3.4	30,391	0.01%
2024/01/24	28	36.27	2	36.26	36.23	26	30,277	0.09%
2024/01/23	21.4	36.14	37.2	36.22	36.20	-15.8	30,812	-0.05%
2024/01/22	3.2	36.07	36.4	36.10	36.14	-33.2	30,686	-0.11%
2024/01/19	9	35.40	20.5	35.32	35.65	-11.5	30,473	-0.04%
2024/01/18	67.4	35.16	6	35.25	35.12	61.4	31,058	0.20%
2024/01/17	105.8	35.38	8	35.25	35.19	97.8	30,727	0.32%	大買/
2024/01/16	177.5	36.24	4	36.31	36.37	173.5	29,046	0.60%	大買/鉅額交易
2024/01/15	48.6	36.46	29	36.45	36.42	19.6	27,642	0.07%
2024/01/12	38.8	36.30	1	36.21	36.33	37.8	27,656	0.14%
2024/01/11	23	36.33	3.5	36.35	36.39	19.5	28,953	0.07%
2024/01/10	27.9	36.28	1.5	36.29	36.24	26.4	31,275	0.08%
2024/01/09	17.2	36.53	22.8	36.50	36.49	-5.6	32,297	-0.02%
2024/01/08	27.6	36.58	64.3	36.81	36.57	-36.7	32,979	-0.11%
2024/01/05	10.5	36.56	17.4	36.62	36.55	-6.9	33,330	-0.02%
2024/01/04	13.9	36.60	53	36.63	36.59	-39.1	33,253	-0.12%
2024/01/03	101.2	36.70	80.5	36.76	36.68	20.7	33,531	0.06%	大買/
2024/01/02	40.4	37.17	39.9	37.10	37.17	0.5	32,601	0.00%
2023/12/29	19.8	37.33	36	37.40	37.40	-16.2	32,410	-0.05%
2023/12/28	9.3	37.41	24.4	37.38	37.33	-15.1	32,806	-0.05%
2023/12/27	17.8	37.30	28	37.36	37.42	-10.2	33,456	-0.03%
2023/12/26	10.2	36.90	24.4	36.94	37.00	-14.3	33,230	-0.04%
2023/12/25	13.1	36.63	10.4	36.63	36.65	2.7	32,781	0.01%
2023/12/22	5.8	36.34	9	36.38	36.37	-3.2	32,487	-0.01%
2023/12/21	22.2	36.23	9.3	36.32	36.33	12.9	32,461	0.04%
2023/12/20	5.5	36.47	27	36.38	36.57	-21.5	32,376	-0.07%
2023/12/19	13.5	36.08	6	36.25	36.10	7.5	32,120	0.02%
2023/12/18	10	36.33	5.9	36.30	36.38	4.1	32,281	0.01%
2023/12/15	8	36.43	12.3	36.43	36.36	-4.3	32,159	-0.01%
2023/12/14	105.2	36.50	28.2	36.48	36.55	77.1	31,933	0.24%	大買/
2023/12/13	23.3	35.99	23.9	36.00	36.06	-0.7	31,472	0.00%
2023/12/12	3	35.60	7.3	35.63	35.58	-4.3	30,915	-0.01%
2023/12/11	13.3	35.47	21.1	35.55	35.47	-7.8	30,849	-0.03%
2023/12/08	5.1	35.51	12	35.46	35.42	-6.9	30,809	-0.02%
2023/12/07	28.2	35.35	31.1	35.36	35.25	-2.8	30,780	-0.01%
2023/12/06	0.2	35.31	80	35.29	35.31	-79.9	31,299	-0.26%
2023/12/05	15.6	34.99	0	0.00	35.05	15.6	31,001	0.05%
2023/12/04	4.3	35.20	8	35.20	35.19	-3.7	30,868	-0.01%
2023/12/01	8.5	35.04	33	35.11	35.13	-24.5	30,932	-0.08%
2023/11/30	12.2	35.06	35	35.05	35.08	-22.8	30,907	-0.07%
2023/11/29	1	35.05	3	35.05	35.09	-2	30,961	-0.01%
2023/11/28	5.1	34.81	2	34.89	34.90	3.1	30,789	0.01%
2023/11/27	26.2	34.85	1.5	34.97	34.75	24.7	30,758	0.08%
2023/11/24	1.8	34.96	7	34.98	34.94	-5.2	30,597	-0.02%
2023/11/23	10.6	34.97	10	34.97	34.97	0.6	30,643	0.00%
2023/11/22	6.1	35.03	43	35.07	35.05	-36.9	30,857	-0.12%
2023/11/21	1.1	35.21	55	35.20	35.30	-53.9	31,044	-0.17%
2023/11/20	2.8	34.80	3	34.85	34.90	-0.2	31,152	0.00%
2023/11/17	9.5	34.84	5.5	34.86	34.82	4	31,201	0.01%
2023/11/16	10.5	34.74	12.3	34.73	34.77	-1.8	31,282	-0.01%
2023/11/15	18.2	34.95	36.3	35.06	34.83	-18.1	31,235	-0.06%
2023/11/14	32.5	34.67	14.4	34.71	34.68	18.1	31,232	0.06%
2023/11/13	2.5	34.56	31.1	34.53	34.54	-28.6	31,300	-0.09%
2023/11/10	23.1	34.35	1	34.37	34.43	22.1	31,543	0.07%
2023/11/09	33.4	34.52	9	34.58	34.55	24.4	31,693	0.08%
2023/11/08	5.4	34.53	5.3	34.60	34.54	0.1	32,047	0.00%
2023/11/07	6.6	34.14	18	34.21	34.23	-11.4	32,009	-0.04%
2023/11/06	0.5	34.20	26.1	34.01	34.24	-25.7	32,783	-0.08%
2023/11/03	14.7	33.69	12.3	33.75	33.69	2.4	32,772	0.01%
2023/11/02	4.5	33.46	26.1	33.42	33.52	-21.6	33,164	-0.07%
2023/11/01	6.1	32.75	31.2	32.70	32.89	-25.1	33,528	-0.07%
2023/10/31	60	32.91	4	32.97	32.69	56	34,305	0.16%
2023/10/30	3.4	33.20	15	33.22	33.23	-11.6	35,099	-0.03%
2023/10/27	32.8	33.18	15.3	33.27	33.13	17.5	35,971	0.05%
2023/10/26	35.7	33.00	12	33.11	33.10	23.7	37,274	0.06%
2023/10/25	23.2	33.61	5	33.66	33.62	18.2	37,595	0.05%
2023/10/24	20.4	33.20	13.1	33.27	33.47	7.3	38,032	0.02%
2023/10/23	38.1	33.13	16.7	33.11	33.08	21.4	38,620	0.06%
2023/10/20	53.1	33.16	16.3	33.16	33.40	36.8	39,802	0.09%
2023/10/19	106.2	33.54	41	33.55	33.65	65.2	41,284	0.16%	大買/
2023/10/18	276.6	34.82	2	34.74	34.90	274.6	40,573	0.68%	大買/鉅額交易
2023/10/17	106.7	35.37	2	35.32	35.27	104.7	38,508	0.27%	大買/鉅額交易
2023/10/16	82.7	35.49	0	0.00	35.52	82.7	38,342	0.22%
2023/10/13	40.5	35.70	2.3	35.80	35.72	38.2	38,793	0.10%
2023/10/12	4	35.93	5.1	35.90	35.98	-1.1	39,925	0.00%
2023/10/11	46.8	35.89	17.3	36.13	35.78	29.5	41,376	0.07%
2023/10/06	11.8	35.75	7.8	35.79	35.79	4	42,535	0.01%
2023/10/05	17.4	35.68	25.7	35.59	35.69	-8.3	43,168	-0.02%
2023/10/04	52.1	35.19	14	35.34	35.39	38.1	43,474	0.09%
2023/10/03	58.3	35.75	24	35.77	35.60	34.3	43,353	0.08%
2023/10/02	3	35.68	19.1	35.52	35.74	-16	43,325	-0.04%
2023/09/28	7.3	35.03	7	35.15	35.06	0.3	43,861	0.00%
2023/09/27	3	34.80	0.4	34.82	34.87	2.6	44,651	0.01%
2023/09/26	12.7	34.91	2.2	34.99	34.76	10.5	45,761	0.02%
2023/09/25	6.4	35.04	51	35.02	35.08	-44.6	46,125	-0.10%
2023/09/22	11.1	34.63	14	34.67	34.89	-2.9	46,174	-0.01%
2023/09/21	46.8	34.60	26	34.62	34.70	20.8	46,266	0.04%
2023/09/20	14.4	35.07	12	35.23	35.05	2.4	45,945	0.01%
2023/09/19	8.5	35.26	2.6	35.14	35.14	5.9	46,493	0.01%
2023/09/18	9.6	35.32	114.2	35.32	35.31	-104.6	46,664	-0.22%	大賣/鉅額交易
2023/09/15	3.5	35.54	21.3	35.56	35.58	-17.8	46,803	-0.04%
2023/09/14	26	35.22	2	35.31	35.31	24	46,953	0.05%
2023/09/13	4.1	34.77	12	34.77	34.86	-7.9	47,064	-0.02%
2023/09/12	33.2	34.77	0.1	34.89	34.80	33.2	47,518	0.07%
2023/09/11	44.4	34.80	13	34.87	34.79	31.4	48,056	0.07%
2023/09/08	6.5	35.35	60	35.31	35.42	-53.5	47,956	-0.11%
2023/09/07	15.9	35.46	1	35.55	35.45	14.9	48,886	0.03%
2023/09/06	0.6	35.60	18.2	35.57	35.60	-17.6	49,568	-0.04%
2023/09/05	2.6	35.24	12	35.33	35.43	-9.4	49,852	-0.02%
2023/09/04	4.2	35.14	139.7	35.08	35.27	-135.5	50,141	-0.27%	大賣/鉅額交易
2023/09/01	7.5	35.18	3.5	35.23	35.12	4.1	50,299	0.01%
2023/08/31	4.8	35.16	5.1	35.29	35.31	-0.2	50,522	0.00%
2023/08/30	1.1	35.48	7	35.44	35.35	-5.9	50,824	-0.01%
2023/08/29	1.1	35.07	1.2	35.09	35.16	-0.1	51,337	0.00%
2023/08/28	12.3	34.87	3	35.07	35.06	9.3	51,398	0.02%
2023/08/25	16.3	35.22	6	35.39	35.14	10.3	51,319	0.02%
2023/08/24	6.3	35.87	44.5	36.03	35.76	-38.2	51,396	-0.07%
2023/08/23	0	35.15	13	35.39	35.43	-13	51,458	-0.03%
2023/08/22	60.3	35.23	27.2	35.20	35.11	33.2	52,007	0.06%
2023/08/21	19.6	34.84	82.4	34.99	34.85	-62.8	52,135	-0.12%
2023/08/18	40	34.85	29.8	34.90	34.84	10.3	52,121	0.02%
2023/08/17	6.1	35.05	22	35.19	35.33	-16	51,806	-0.03%
2023/08/16	11.7	34.96	29.9	34.98	35.14	-18.2	51,736	-0.04%
2023/08/15	1.2	34.85	23	34.88	34.85	-21.8	51,873	-0.04%
2023/08/14	192.5	34.26	34.7	34.40	34.28	157.8	52,221	0.30%	大買/鉅額交易
2023/08/11	65.2	34.66	26	34.59	34.56	39.2	52,016	0.08%
2023/08/10	115	34.55	138.2	34.50	34.43	-23.2	52,010	-0.04%	大買/大賣/
2023/08/09	4.6	35.52	7	35.68	35.35	-2.4	51,239	0.00%
2023/08/08	13.6	35.59	15	35.60	35.59	-1.4	50,991	0.00%
2023/08/07	21.5	35.46	28	35.42	35.70	-6.5	50,577	-0.01%
2023/08/04	50.8	34.62	25	34.64	34.74	25.8	50,055	0.05%
2023/08/02	109.2	34.89	22	35.05	34.51	87.2	49,160	0.18%	大買/
2023/08/01	18.2	35.50	7.3	35.68	35.73	10.9	47,781	0.02%
2023/07/31	52.7	36.24	53.4	36.48	35.74	-0.7	46,827	0.00%
2023/07/28	30	36.18	74	36.39	36.58	-44	45,368	-0.10%
2023/07/27	16	36.22	38.4	36.31	36.10	-22.4	44,245	-0.05%
2023/07/26	25	36.01	43.1	36.06	36.02	-18.1	43,693	-0.04%
2023/07/25	79.7	36.31	137.8	36.32	36.05	-58.1	42,844	-0.14%	大賣/
2023/07/24	22.8	35.84	140.1	35.86	35.99	-117.3	41,141	-0.29%	大賣/鉅額交易
2023/07/21	14.7	34.70	210.4	34.69	35.26	-195.6	39,128	-0.50%	大賣/鉅額交易
2023/07/20	9.9	34.57	37	34.77	34.71	-27.1	38,945	-0.07%
2023/07/19	77.7	34.73	68.5	35.01	34.36	9.2	38,430	0.02%
2023/07/18	69.1	35.05	94	35.32	35.11	-24.9	37,308	-0.07%
2023/07/17	219	35.88	95	35.84	35.94	124	35,892	0.35%	大買/鉅額交易
2023/07/14	54.3	35.34	87.1	35.33	35.54	-32.8	33,984	-0.10%
2023/07/13	82.6	35.20	64.9	35.26	34.82	17.7	32,411	0.05%
2023/07/12	12.5	34.17	73.4	34.11	34.30	-61	30,636	-0.20%
2023/07/11	34	33.79	46.5	33.61	33.80	-12.5	29,710	-0.04%
2023/07/10	29.2	33.15	19	33.21	33.18	10.2	29,355	0.03%
2023/07/07	68.8	33.06	47.2	33.11	33.08	21.6	28,963	0.07%
2023/07/06	68.2	33.42	23	33.58	33.34	45.2	28,125	0.16%
2023/07/05	63.1	33.77	11	33.79	33.71	52.1	27,144	0.19%
2023/07/04	121.7	33.69	30.2	33.69	33.91	91.6	26,313	0.35%	大買/
2023/07/03	4.3	33.26	16	33.19	33.24	-11.7	25,368	-0.05%
2023/06/30	8.8	32.55	0	0.00	32.67	8.8	25,119	0.03%
2023/06/29	15.3	32.48	49	32.44	32.53	-33.7	25,191	-0.13%
2023/06/28	16	32.35	28.7	32.31	32.30	-12.7	25,050	-0.05%
2023/06/27	41.8	32.42	10	32.38	32.18	31.8	25,112	0.13%
2023/06/26	23.5	32.60	29.2	32.74	32.77	-5.7	24,721	-0.02%
2023/06/21	5.6	32.77	38	32.72	32.83	-32.4	24,714	-0.13%
2023/06/20	41.8	32.52	87	32.52	32.48	-45.2	24,470	-0.18%
2023/06/19	42.3	32.64	273.2	32.76	32.73	-230.9	24,190	-0.95%	大賣/鉅額交易
2023/06/16	5.5	32.77	10	32.87	32.78	-4.6	23,898	-0.02%
2023/06/15	11.4	32.63	53	32.61	32.69	-41.6	23,537	-0.18%
2023/06/14	5.6	32.34	4.5	32.34	32.32	1.1	23,053	0.00%
2023/06/13	7.2	32.07	45	32.12	32.20	-37.8	22,990	-0.16%
2023/06/12	49.4	31.78	76	31.84	31.78	-26.6	22,212	-0.12%
2023/06/09	8.6	31.75	84.3	31.64	31.78	-75.7	21,791	-0.35%
2023/06/08	88	31.37	37	31.27	31.24	51	21,944	0.23%
2023/06/07	4.6	31.45	14.6	31.47	31.46	-10	22,078	-0.05%
2023/06/06	20.7	31.14	6.1	31.11	31.15	14.7	22,001	0.07%
2023/06/05	24.2	30.96	25	31.06	31.10	-0.7	21,934	0.00%
2023/06/02	29.1	31.08	21.7	30.95	30.93	7.4	21,734	0.03%
2023/06/01	8.8	30.42	1	30.43	30.47	7.8	21,375	0.04%
2023/05/31	44.9	30.46	18.4	30.47	30.49	26.5	21,387	0.12%
2023/05/30	31.3	30.53	8	30.58	30.52	23.3	21,242	0.11%
2023/05/29	33.6	30.65	26	30.64	30.65	7.6	20,974	0.04%
2023/05/26	32.1	30.15	134.4	30.06	30.13	-102.3	20,701	-0.49%	大賣/鉅額交易
2023/05/25	2.1	29.77	19	29.71	29.78	-16.9	20,433	-0.08%
2023/05/24	8.2	29.29	29	29.42	29.43	-20.8	20,364	-0.10%
2023/05/23	3.6	29.31	11	29.34	29.37	-7.4	20,586	-0.04%
2023/05/22	4.6	29.35	11	29.37	29.35	-6.4	20,555	-0.03%
2023/05/19	0.7	29.26	60.1	29.24	29.31	-59.4	20,426	-0.29%
2023/05/18	1.1	28.94	34.7	29.01	29.05	-33.6	20,315	-0.17%
2023/05/17	17.1	28.71	12.1	28.79	28.76	5	19,833	0.03%
2023/05/16	1.3	28.63	7	28.56	28.65	-5.7	19,596	-0.03%
2023/05/15	3.3	28.34	1	28.37	28.42	2.3	19,581	0.01%
2023/05/12	11.9	28.37	5	28.40	28.45	6.9	19,709	0.04%
2023/05/11	11	28.46	12	28.41	28.40	-1	19,730	-0.01%
2023/05/10	14.9	28.54	28	28.60	28.54	-13.1	19,819	-0.07%
2023/05/09	2.6	28.64	0.6	28.64	28.64	2	19,838	0.01%
2023/05/08	0.8	28.67	3.2	28.53	28.67	-2.4	20,137	-0.01%
2023/05/05	8.4	28.46	10	28.45	28.47	-1.7	20,193	-0.01%
2023/05/04	5.1	28.37	2	28.41	28.45	3.1	20,512	0.02%
2023/05/03	5.3	28.36	4	28.37	28.42	1.3	20,639	0.01%
2023/05/02	17.3	28.39	63.3	28.35	28.44	-45.9	20,848	-0.22%
2023/04/28	7.4	28.22	10	28.20	28.23	-2.6	21,218	-0.01%
2023/04/27	3.2	27.95	7	27.86	28.02	-3.9	21,247	-0.02%
2023/04/26	18.6	27.73	5	27.64	27.84	13.6	21,374	0.06%
2023/04/25	50.7	27.92	0.8	27.94	27.80	49.9	21,169	0.24%
2023/04/24	3.7	28.23	1	28.27	28.27	2.7	20,386	0.01%
2023/04/21	11.4	28.26	2.4	28.32	28.19	9.1	20,417	0.04%
2023/04/20	8.8	28.45	0	0.00	28.43	8.8	20,440	0.04%
2023/04/19	8.7	28.66	6	28.64	28.55	2.7	20,772	0.01%
2023/04/18	9.4	28.73	8	28.72	28.67	1.4	20,861	0.01%
2023/04/17	7.3	28.76	2	28.75	28.80	5.3	20,763	0.03%
2023/04/14	24.2	28.71	13	28.66	28.74	11.1	20,701	0.05%
2023/04/13	9.4	28.76	35	28.76	28.71	-25.6	20,739	-0.12%
2023/04/12	23.5	28.79	16.2	28.78	28.85	7.3	20,533	0.04%
2023/04/11	2.2	28.63	13.2	28.69	28.70	-11	20,618	-0.05%
2023/04/10	13.2	28.45	3	28.49	28.50	10.2	20,786	0.05%
2023/04/07	57.5	28.46	0	0.00	28.43	57.5	20,709	0.28%
2023/04/06	16.8	28.34	35.5	28.44	28.47	-18.7	20,739	-0.09%
2023/03/31	1.7	28.44	12.2	28.46	28.43	-10.6	20,527	-0.05%
2023/03/30	2	28.28	13	28.27	28.29	-11	20,270	-0.05%
2023/03/29	8.1	28.10	4	28.14	28.15	4.1	20,139	0.02%
2023/03/28	29.4	28.24	7.1	28.21	28.06	22.3	20,445	0.11%
2023/03/27	28.5	28.26	3.1	28.27	28.31	25.5	20,288	0.13%
2023/03/24	15.6	28.18	20.8	28.20	28.26	-5.2	20,355	-0.03%
2023/03/23	0	0.00	10.5	28.17	28.12	-10.5	20,172	-0.05%
2023/03/22	28.4	28.03	11.6	28.04	28.05	16.8	20,077	0.08%
2023/03/21	1	27.85	12.5	27.88	27.84	-11.5	19,992	-0.06%
2023/03/20	4.2	27.75	26	27.76	27.76	-21.8	20,057	-0.11%
2023/03/17	5.1	27.60	26	27.65	27.76	-20.9	19,971	-0.10%
2023/03/16	39.9	27.50	20	27.49	27.50	19.9	20,002	0.10%
2023/03/15	28.3	27.71	14	27.83	27.66	14.3	19,828	0.07%
2023/03/14	24.7	27.66	22	27.63	27.66	2.7	20,028	0.01%
2023/03/13	13.1	27.64	261	27.65	27.93	-247.9	19,940	-1.24%	大賣/鉅額交易
2023/03/10	36.5	27.90	30	27.90	27.86	6.5	19,434	0.03%
2023/03/09	14.6	28.25	27	28.23	28.24	-12.4	19,250	-0.06%
2023/03/08	18	28.28	6.5	28.28	28.37	11.5	19,260	0.06%
2023/03/07	3.3	28.29	20.1	28.34	28.38	-16.8	19,170	-0.09%
2023/03/06	37.2	28.21	31.8	28.17	28.25	5.5	19,336	0.03%
2023/03/03	23.3	27.95	45	27.92	27.95	-21.7	19,265	-0.11%
2023/03/02	20.5	27.75	3	27.68	27.78	17.5	19,261	0.09%
2023/03/01	5.5	27.60	174.5	27.68	27.72	-169	19,262	-0.88%	大賣/鉅額交易
2023/02/24	9.1	27.75	15.2	27.80	27.67	-6.1	19,252	-0.03%
2023/02/23	13.5	27.73	41.1	27.72	27.74	-27.6	18,853	-0.15%
2023/02/22	10.1	27.34	16	27.35	27.40	-5.9	18,630	-0.03%
2023/02/21	67	27.51	12	27.52	27.53	55	18,676	0.29%
2023/02/20	5	27.37	1	27.38	27.41	4	18,848	0.02%
2023/02/17	105.1	27.21	15	27.24	27.24	90.1	19,228	0.47%	大買/
2023/02/16	12	27.21	13.1	27.31	27.33	-1.1	19,710	-0.01%
2023/02/15	2.8	27.11	34	27.14	27.05	-31.2	19,842	-0.16%
2023/02/14	4.5	27.14	5	27.12	27.13	-0.5	19,890	0.00%
2023/02/13	31.7	26.93	8	26.97	26.97	23.7	20,252	0.12%
2023/02/10	44.4	27.04	18	27.01	27.02	26.4	20,463	0.13%
2023/02/09	18	27.15	7	27.15	27.15	11	20,644	0.05%
2023/02/08	12	27.13	32.9	27.12	27.15	-20.9	20,772	-0.10%
2023/02/07	11.6	26.91	7	26.93	26.94	4.6	20,779	0.02%
2023/02/06	39	26.89	22	26.94	26.92	17	20,807	0.08%
2023/02/03	13	26.91	14	26.96	27.00	-1	20,631	0.00%
2023/02/02	60.1	26.93	25	26.86	26.99	35.1	20,588	0.17%
2023/02/01	10.5	26.67	7	26.67	26.67	3.5	20,715	0.02%
2023/01/31	11.9	26.60	12	26.62	26.54	-0.1	20,789	0.00%
2023/01/30	14.4	26.48	51.3	26.46	26.53	-36.9	20,925	-0.18%
2023/01/17	25.4	26.05	2.3	26.06	26.06	23.1	21,187	0.11%
2023/01/16	15.8	26.03	3.9	26.09	26.02	11.8	21,491	0.06%
2023/01/13	7.4	26.00	4	26.03	25.98	3.4	21,901	0.02%
2023/01/12	23.7	26.02	1	25.99	25.99	22.7	23,355	0.10%
2023/01/11	6.8	26.08	3.2	26.12	26.07	3.6	26,140	0.01%
2023/01/10	14.1	26.03	48.3	26.03	26.06	-34.1	28,394	-0.12%
2023/01/09	27	25.90	74.5	25.90	25.94	-47.5	30,395	-0.16%
2023/01/06	80.1	25.62	19	25.60	25.66	61.1	30,737	0.20%
2023/01/05	4.1	25.52	6	25.52	25.46	-1.9	31,646	-0.01%
2023/01/04	2.3	25.48	9	25.49	25.45	-6.7	32,661	-0.02%
2023/01/03	6.9	25.34	9	25.43	25.49	-2.1	34,171	-0.01%
2022/12/30	52.1	25.40	0	0.00	25.40	52.1	35,174	0.15%
2022/12/29	17.4	25.17	5	25.31	25.29	12.4	36,105	0.03%
2022/12/28	50.2	25.40	0	0.00	25.38	50.2	37,580	0.13%
2022/12/27	13	25.65	22	25.69	25.63	-9	39,029	-0.02%
2022/12/26	40.2	25.54	0	0.00	25.58	40.2	39,495	0.10%
2022/12/23	5.4	25.53	3	25.60	25.60	2.4	40,046	0.01%
2022/12/22	5.2	25.63	21	25.66	25.67	-15.8	40,666	-0.04%
2022/12/21	1.4	25.34	2	25.35	25.34	-0.6	41,902	0.00%
2022/12/20	30.6	25.41	5	25.37	25.30	25.6	42,413	0.06%
2022/12/19	3.1	25.72	4	25.74	25.73	-0.9	43,612	0.00%
2022/12/16	15.6	25.43	3	25.46	25.70	12.6	43,959	0.03%
2022/12/15	4.6	25.68	24	25.75	25.70	-19.4	44,276	-0.04%
2022/12/14	5.2	25.58	2.5	25.67	25.68	2.7	44,807	0.01%
2022/12/13	3.5	25.59	21	25.54	25.53	-17.5	45,119	-0.04%
2022/12/12	17.6	25.38	2	25.50	25.50	15.6	45,266	0.03%
2022/12/09	32.7	25.47	10	25.51	25.51	22.7	45,466	0.05%
2022/12/08	31.5	25.30	90	25.22	25.29	-58.5	45,414	-0.13%
2022/12/07	36.9	25.44	100	25.44	25.44	-63.1	45,356	-0.14%
2022/12/06	49.8	25.71	22	25.69	25.61	27.8	45,095	0.06%
2022/12/05	18	25.87	38	25.85	25.87	-20	44,791	-0.04%
2022/12/02	15.7	25.72	2.2	25.74	25.73	13.5	44,678	0.03%
2022/12/01	10.3	25.85	48	25.93	25.82	-37.7	44,927	-0.08%
2022/11/30	6.1	25.60	8	25.58	25.65	-1.9	44,924	0.00%
2022/11/29	5.9	25.24	18	25.21	25.47	-12.1	45,006	-0.03%
2022/11/28	12.1	25.32	0	0.00	25.32	12.1	45,368	0.03%
2022/11/25	18.5	25.55	19	25.60	25.52	-0.6	45,495	0.00%
2022/11/24	2.5	25.44	5	25.45	25.54	-2.5	45,526	-0.01%
2022/11/23	8.1	25.29	3	25.31	25.30	5.1	45,616	0.01%
2022/11/22	6.1	25.12	1	25.11	25.10	5.1	46,286	0.01%
2022/11/21	12.1	25.31	1	25.24	25.22	11.1	46,210	0.02%
2022/11/18	32.7	25.54	23	25.65	25.43	9.7	46,058	0.02%
2022/11/17	8.7	25.45	22	25.42	25.58	-13.3	46,115	-0.03%
2022/11/16	17	25.56	23.1	25.53	25.53	-6.1	46,277	-0.01%
2022/11/15	14.1	25.51	73.2	25.49	25.55	-59.1	46,005	-0.13%
2022/11/14	26.5	25.33	49	25.34	25.42	-22.5	45,523	-0.05%
2022/11/11	62.6	25.03	96.6	25.16	25.00	-34	44,997	-0.08%
2022/11/10	11.4	24.53	9	24.52	24.53	2.4	44,523	0.01%
2022/11/09	9.7	24.51	7.8	24.50	24.61	1.9	44,514	0.00%
2022/11/08	49.6	24.26	4.2	24.28	24.23	45.4	44,336	0.10%
2022/11/07	58.5	23.99	15	23.98	24.06	43.5	43,972	0.10%
2022/11/04	13.8	23.44	3	23.53	23.64	10.8	43,722	0.02%
2022/11/03	46.5	23.53	13	23.49	23.58	33.5	43,744	0.08%
2022/11/02	131.2	23.62	14	23.64	23.67	117.2	43,687	0.27%	大買/鉅額交易
2022/11/01	6.2	23.53	2	23.52	23.55	4.2	43,778	0.01%
2022/10/31	4	23.42	6	23.51	23.48	-2	43,858	0.00%
2022/10/28	20.8	23.37	1.4	23.34	23.31	19.4	44,013	0.04%
2022/10/27	9.4	23.52	3.1	23.52	23.58	6.3	43,742	0.01%
2022/10/26	51	23.42	31	23.30	23.41	20	43,975	0.05%
2022/10/25	48.1	23.45	8	23.40	23.40	40.1	43,675	0.09%
2022/10/24	11.4	23.73	11	23.82	23.69	0.4	43,127	0.00%
2022/10/21	40.9	23.68	9	23.74	23.58	31.9	42,952	0.07%
2022/10/20	66.3	23.48	77	23.52	23.65	-10.7	42,434	-0.03%
2022/10/19	243.2	23.94	32	23.91	23.95	211.2	41,038	0.51%	大買/鉅額交易
2022/10/18	167.8	25.81	40.1	25.83	25.84	127.7	38,264	0.33%	大買/鉅額交易
2022/10/17	332.2	25.57	7.1	25.59	25.77	325.1	36,062	0.90%	大買/鉅額交易
2022/10/14	32.6	25.92	28	25.98	25.91	4.6	33,875	0.01%
2022/10/13	67.5	25.66	0	0.00	25.53	67.5	33,319	0.20%
2022/10/12	71.4	25.74	0	0.00	25.82	71.4	32,298	0.22%
2022/10/11	138.2	25.88	10	25.88	25.85	128.2	31,414	0.41%	大買/鉅額交易
2022/10/07	113.3	26.32	0	0.00	26.28	113.3	30,057	0.38%	大買/鉅額交易
2022/10/06	46.6	26.54	5	26.56	26.57	41.6	29,048	0.14%
2022/10/05	65.1	26.61	57.2	26.62	26.62	7.9	28,495	0.03%
2022/10/04	138.7	26.21	24	26.15	26.27	114.7	27,349	0.42%	大買/鉅額交易
2022/10/03	26.5	25.58	0	0.00	25.67	26.5	25,742	0.10%
2022/09/30	17.3	25.55	2.1	25.57	25.78	15.2	25,645	0.06%
2022/09/29	27.3	25.87	21	25.74	25.81	6.3	25,407	0.02%
2022/09/28	99.1	25.99	5	25.86	25.83	94.1	25,726	0.37%
2022/09/27	43.2	26.24	1	26.36	26.33	42.2	24,823	0.17%
2022/09/26	109.7	26.37	6	26.37	26.33	103.7	24,841	0.42%	大買/鉅額交易
2022/09/23	42.2	27.09	7	27.13	27.06	35.2	24,343	0.14%
2022/09/22	76.3	27.14	5.3	27.12	27.17	71	24,787	0.29%
2022/09/21	38	27.69	24	27.64	27.64	14	24,382	0.06%
2022/09/20	75.6	27.98	2	28.15	27.98	73.6	24,002	0.31%
2022/09/19	30	28.12	0	0.00	28.06	30	23,870	0.13%
2022/09/16	38.7	28.24	0.2	28.34	28.28	38.5	23,904	0.16%
2022/09/15	2.6	28.37	1.2	28.42	28.59	1.3	24,377	0.01%
2022/09/14	17.7	28.28	15	28.25	28.35	2.7	25,063	0.01%
2022/09/13	2.1	28.72	8	28.69	28.71	-5.9	25,067	-0.02%
2022/09/12	14.1	28.53	0	0.00	28.56	14.1	25,899	0.05%
2022/09/08	8.7	27.90	1	27.97	28.25	7.7	26,541	0.03%
2022/09/07	16.2	27.87	1	27.89	27.90	15.2	27,361	0.06%
2022/09/06	8.1	28.11	0	0.00	28.08	8.1	27,108	0.03%
2022/09/05	5.4	28.05	11.7	28.05	28.18	-6.2	27,077	-0.02%
2022/09/02	29.2	28.27	1	28.25	28.10	28.2	27,375	0.10%
2022/09/01	38.2	28.38	0	0.00	28.44	38.2	26,958	0.14%
2022/08/31	25.4	28.49	1	28.54	28.79	24.4	26,588	0.09%
2022/08/30	8.4	28.48	0	0.00	28.67	8.4	26,330	0.03%
2022/08/29	59.9	28.40	1	28.46	28.45	58.9	26,109	0.23%
2022/08/26	17	29.10	6	29.14	29.10	11	25,430	0.04%
2022/08/25	3.1	28.97	0	0.00	28.94	3.1	25,285	0.01%
2022/08/24	31.4	28.87	0	0.00	28.80	31.4	25,177	0.12%
2022/08/23	40.3	28.96	0	0.00	28.93	40.3	24,848	0.16%
2022/08/22	6.4	29.17	2	29.23	29.25	4.4	24,388	0.02%
2022/08/19	0	29.40	0	0.00	29.42	0	24,110	0.00%
2022/08/18	5.3	29.13	0	0.00	29.29	5.3	24,128	0.02%
2022/08/17	8	29.20	0	0.00	29.28	8	24,037	0.03%
2022/08/16	2.4	29.19	15.6	29.20	29.24	-13.2	24,041	-0.05%
2022/08/15	10.3	29.20	2	29.26	29.22	8.3	23,880	0.03%
2022/08/12	0.3	29.20	0	0.00	29.30	0.3	23,637	0.00%
2022/08/11	7	29.13	39	29.10	29.12	-32	23,814	-0.13%
2022/08/10	16.9	28.83	1	28.87	28.81	15.9	23,742	0.07%
2022/08/09	1.1	29.05	9	28.99	29.07	-7.9	23,654	-0.03%
2022/08/08	1.3	28.77	1	28.87	28.87	0.3	23,892	0.00%
2022/08/05	16.1	28.71	14	28.78	28.87	2.1	23,904	0.01%
2022/08/04	26.4	28.33	10	28.29	28.43	16.4	24,150	0.07%
2022/08/03	6	28.41	1	28.30	28.44	5	24,195	0.02%
2022/08/02	17	28.34	1	28.33	28.45	16	24,176	0.07%
2022/08/01	5.2	28.58	51	28.60	28.76	-45.8	24,031	-0.19%
2022/07/29	4.2	28.47	3.6	28.53	28.55	0.6	24,047	0.00%
2022/07/28	1.7	28.21	0	0.00	28.18	1.7	23,873	0.01%
2022/07/27	2.1	28.04	2	28.04	28.25	0.1	23,648	0.00%
2022/07/26	17.4	28.08	1	28.06	28.12	16.4	23,575	0.07%
2022/07/25	6.6	28.25	5	28.35	28.33	1.6	23,450	0.01%
2022/07/22	13.3	28.44	15.3	28.39	28.40	-2	23,497	-0.01%
2022/07/21	16	28.21	14	28.29	28.38	2	23,839	0.01%
2022/07/20	45.4	28.05	5	28.03	28.00	40.4	24,096	0.17%
2022/07/19	0.2	27.43	5	27.68	27.68	-4.8	24,748	-0.02%
2022/07/18	3.3	27.19	3	27.32	27.48	0.3	24,713	0.00%
2022/07/15	11.7	27.06	2	27.14	27.09	9.7	24,487	0.04%
2022/07/14	16.7	27.12	5	27.13	27.18	11.7	24,288	0.05%
2022/07/13	6.9	27.13	12	27.12	27.08	-5.1	24,146	-0.02%
2022/07/12	17.7	26.58	3	26.60	26.62	14.7	24,016	0.06%
2022/07/11	6.9	27.22	2	27.25	27.25	4.9	23,577	0.02%
2022/07/08	87.3	27.31	11.6	27.21	27.25	75.7	23,400	0.32%
2022/07/07	46.9	26.57	6.2	26.68	26.76	40.7	23,071	0.18%
2022/07/06	44.1	26.49	0	0.00	26.32	44.1	23,127	0.19%
2022/07/05	27.7	26.84	4	27.04	26.96	23.7	22,663	0.10%
2022/07/04	37	26.67	2.2	26.87	26.68	34.8	22,393	0.16%
2022/07/01	157.6	27.01	14	27.09	26.81	143.6	22,566	0.64%	大買/鉅額交易
2022/06/30	53.3	27.57	8	27.53	27.56	45.3	21,708	0.21%
2022/06/29	32.5	28.18	1	28.17	28.14	31.5	20,881	0.15%
2022/06/28	7.4	28.51	0	0.00	28.53	7.4	20,578	0.04%
2022/06/27	27.8	28.79	22	28.76	28.86	5.8	20,368	0.03%
2022/06/24	16.5	28.16	7	28.26	28.10	9.5	20,147	0.05%
2022/06/23	28.6	28.22	111	28.17	28.05	-82.4	20,047	-0.41%	大賣/
2022/06/22	48	28.72	2.1	28.55	28.50	45.9	19,293	0.24%
2022/06/21	10.2	29.10	16	29.10	29.28	-5.8	18,528	-0.03%
2022/06/20	44.6	29.07	0	0.00	28.87	44.6	18,308	0.24%
2022/06/17	44.8	29.50	17	29.51	29.62	27.8	17,392	0.16%
2022/06/16	34.6	30.08	2	30.59	29.94	32.6	16,622	0.20%
2022/06/15	16.8	30.40	1	30.30	30.39	15.8	15,696	0.10%
2022/06/14	26	30.27	10	30.45	30.48	16	15,602	0.10%
2022/06/13	31	30.46	0	0.00	30.51	31	15,482	0.20%
2022/06/10	8.5	31.05	10	31.11	31.08	-1.5	14,994	-0.01%
2022/06/09	9.5	31.37	1	31.38	31.30	8.5	15,011	0.06%
2022/06/08	2.2	31.56	2	31.58	31.60	0.2	14,992	0.00%
2022/06/07	16.6	31.45	0	0.00	31.44	16.6	15,163	0.11%
2022/06/06	1.1	31.51	1	31.48	31.48	0.1	15,209	0.00%
2022/06/02	5.6	31.42	0	0.00	31.40	5.6	15,616	0.04%
2022/06/01	2.4	31.54	10	31.55	31.52	-7.6	16,204	-0.05%
2022/05/31	1.2	31.38	6	31.34	31.40	-4.8	16,408	-0.03%
2022/05/30	0	0.00	17	31.42	31.43	-17	16,672	-0.10%
2022/05/27	4	31.10	4	31.10	31.08	0	16,766	0.00%
2022/05/26	2.3	30.85	0	0.00	30.80	2.3	17,092	0.01%
2022/05/25	2.1	30.82	8.4	30.89	30.88	-6.3	17,125	-0.04%
2022/05/24	28.2	30.83	0	0.00	30.70	28.2	17,438	0.16%
2022/05/23	1	30.84	0	0.00	30.86	1	17,461	0.01%
2022/05/20	7.6	30.75	3	30.79	30.72	4.6	17,709	0.03%
2022/05/19	21	30.53	2.3	30.49	30.68	18.8	18,026	0.10%
2022/05/18	14.3	30.89	3	30.92	31.01	11.3	17,868	0.06%
2022/05/17	3.7	30.71	11	30.70	30.69	-7.3	17,836	-0.04%
2022/05/16	9.9	30.64	0.1	30.81	30.72	9.8	17,947	0.05%
2022/05/13	5	30.75	0	0.00	30.80	5	17,622	0.03%
2022/05/12	36.8	30.84	0	0.00	30.63	36.8	17,584	0.21%
2022/05/11	20.5	31.24	2	31.17	31.17	18.5	17,093	0.11%
2022/05/10	19.6	31.38	2	31.49	31.65	17.6	16,798	0.10%
2022/05/09	24.5	31.69	4	31.68	31.57	20.5	16,792	0.12%
2022/05/06	17.5	32.08	11	32.12	32.25	6.5	16,679	0.04%
2022/05/05	0.2	32.56	7	32.53	32.54	-6.8	16,763	-0.04%
2022/05/04	6	32.27	1.2	32.28	32.31	4.8	16,949	0.03%
2022/05/03	4.3	31.94	0.2	32.14	32.09	4.1	17,554	0.02%
2022/04/29	10.1	31.93	0	0.00	32.01	10.1	17,967	0.06%
2022/04/28	20.5	31.62	0	0.00	31.72	20.5	18,539	0.11%
2022/04/27	110.5	31.30	0.5	31.58	31.48	110	18,489	0.59%	大買/鉅額交易
2022/04/26	19.6	32.01	1.1	31.94	31.93	18.5	18,167	0.10%
2022/04/25	58.6	32.04	0	0.00	32.03	58.6	18,243	0.32%
2022/04/22	2.1	32.77	2	32.80	32.78	0.1	17,463	0.00%
2022/04/21	8.3	32.87	0	0.00	32.90	8.3	17,770	0.05%
2022/04/20	4.3	32.79	5.4	32.85	32.83	-1	17,859	-0.01%
2022/04/19	0	0.00	11	32.87	32.85	-11	18,080	-0.06%
2022/04/18	9.7	32.69	3	32.70	32.68	6.7	18,217	0.04%
2022/04/15	4.6	32.90	1	32.89	32.90	3.6	18,004	0.02%
2022/04/14	1.1	33.13	0	0.00	33.07	1.1	18,223	0.01%
2022/04/13	3.8	33.00	0	0.00	33.11	3.8	18,347	0.02%
2022/04/12	34	32.64	16.1	32.59	32.69	17.9	18,315	0.10%
2022/04/11	35.8	32.91	1	32.82	32.81	34.8	17,884	0.19%
2022/04/08	12.8	33.08	0	0.00	33.17	12.8	17,526	0.07%
2022/04/07	107.6	33.11	0	0.00	32.90	107.6	17,428	0.62%	大買/鉅額交易
2022/04/06	102.6	33.31	2.1	33.46	33.47	100.4	16,712	0.60%	大買/
2022/04/01	5.6	33.43	5	33.49	33.55	0.6	16,657	0.00%
2022/03/30	17.6	33.62	5	33.64	33.70	12.6	16,713	0.08%
2022/03/29	4.5	33.67	8	33.64	33.64	-3.6	16,641	-0.02%
2022/03/28	16	33.47	5.1	33.68	33.78	10.9	16,634	0.07%
2022/03/25	9.4	33.81	1	33.86	33.81	8.4	16,484	0.05%
2022/03/24	1	33.95	3	33.94	33.96	-2	16,660	-0.01%
2022/03/23	0	33.96	1	33.97	33.96	-1	16,953	-0.01%
2022/03/22	6.2	33.87	1	33.94	33.87	5.2	17,380	0.03%
2022/03/21	3	33.97	6	33.95	33.95	-3	17,417	-0.02%
2022/03/18	3.3	33.85	1	33.85	33.90	2.3	17,685	0.01%
2022/03/17	1	33.90	7	33.88	34.01	-6	17,731	-0.03%
2022/03/16	34.2	33.56	3	33.91	33.71	31.2	17,821	0.18%
2022/03/15	45.6	33.84	2	33.83	33.78	43.6	17,846	0.24%
2022/03/14	3.9	34.07	9.5	34.08	34.13	-5.6	18,020	-0.03%
2022/03/11	2.4	33.89	8	33.89	33.90	-5.6	18,151	-0.03%
2022/03/10	1.5	33.87	98	33.91	33.89	-96.6	18,239	-0.53%
2022/03/09	3	33.32	12	33.32	33.36	-9	18,168	-0.05%
2022/03/08	29.9	33.03	5	33.10	33.00	24.9	18,129	0.14%
2022/03/07	122.6	33.47	15	33.42	33.45	107.6	17,675	0.61%	大買/鉅額交易
2022/03/04	19.4	34.09	10.6	34.23	34.04	8.8	17,185	0.05%
2022/03/03	1	34.07	28	34.18	34.22	-27	17,340	-0.16%
2022/03/02	17	33.90	66	33.95	33.97	-49	17,356	-0.28%
2022/03/01	24.1	33.85	23	33.75	33.88	1.1	17,209	0.01%
2022/02/25	11	33.28	3.1	33.34	33.33	7.9	16,965	0.05%
2022/02/24	44	33.31	6	33.30	33.19	38	17,005	0.22%
2022/02/23	1.2	33.68	22.3	33.67	33.75	-21.1	16,824	-0.13%
2022/02/22	24	33.39	5	33.41	33.49	19	16,978	0.11%
2022/02/21	1.3	33.41	129	33.76	33.80	-127.7	17,361	-0.74%	大賣/鉅額交易
2022/02/18	11	33.40	37	33.42	33.50	-26	17,247	-0.15%
2022/02/17	9.7	33.34	10	33.39	33.34	-0.3	17,551	0.00%
2022/02/16	14.6	33.28	5.2	33.34	33.27	9.4	17,830	0.05%
2022/02/15	24.4	33.18	15	33.15	33.10	9.4	17,811	0.05%
2022/02/14	20.6	33.10	2.5	33.10	33.13	18.2	18,019	0.10%
2022/02/11	16.5	33.42	5	33.43	33.43	11.5	18,330	0.06%
2022/02/10	3.3	33.50	9	33.46	33.49	-5.7	18,757	-0.03%
2022/02/09	11.5	33.44	17	33.44	33.50	-5.5	19,206	-0.03%
2022/02/08	2.7	33.23	3	33.26	33.30	-0.3	19,190	0.00%
2022/02/07	14.4	32.83	7	32.60	33.00	7.4	19,118	0.04%
2022/01/26	19.7	32.43	7	32.36	32.40	12.7	19,021	0.07%
2022/01/25	24.9	32.35	0	0.00	32.34	24.9	19,107	0.13%
2022/01/24	44	32.57	0	0.00	32.72	44	18,760	0.23%
2022/01/21	40.5	32.88	0	0.00	32.84	40.5	18,519	0.22%
2022/01/20	0	0.00	1	33.35	33.36	-1	18,158	-0.01%
2022/01/19	26.5	33.29	1	33.20	33.21	25.5	18,354	0.14%
2022/01/18	20.1	33.36	7	33.44	33.45	13.1	18,641	0.07%
2022/01/17	3	33.11	9	33.19	33.22	-6	18,981	-0.03%
2022/01/14	13	32.98	10	33.03	33.15	3	21,215	0.01%
2022/01/13	3	33.20	10	33.16	33.20	-7	22,404	-0.03%
2022/01/12	15.9	33.14	82	33.12	33.10	-66.1	23,373	-0.28%
2022/01/11	6.4	33.23	2	33.20	33.20	4.4	23,638	0.02%
2022/01/10	14.3	33.21	5	33.21	33.27	9.3	24,258	0.04%
2022/01/07	13.6	33.20	5	33.21	33.17	8.6	24,516	0.03%
2022/01/06	6.4	33.43	1	33.48	33.41	5.4	24,667	0.02%
2022/01/05	5.2	33.44	4.1	33.46	33.45	1.1	25,175	0.00%
2022/01/04	4.4	33.43	1	33.50	33.41	3.4	26,009	0.01%
2022/01/03	13.6	33.49	3	33.41	33.42	10.6	26,439	0.04%
2021/12/30	2.4	33.59	0.7	33.60	33.58	1.7	27,336	0.01%
2021/12/29	1	33.58	31	33.59	33.61	-30	27,867	-0.11%
2021/12/28	3.7	33.51	4	33.56	33.56	-0.3	28,292	0.00%
2021/12/27	3	33.36	16	33.38	33.38	-13	28,983	-0.04%
2021/12/24	1.3	33.37	11	33.42	33.29	-9.7	30,113	-0.03%
2021/12/23	0	0.00	2	33.35	33.34	-2	30,324	-0.01%
2021/12/22	16	33.31	0	0.00	33.30	16	30,997	0.05%
2021/12/21	9.1	33.31	1	33.37	33.36	8.1	31,128	0.03%
2021/12/20	10.8	33.38	38.8	33.42	33.41	-28	31,224	-0.09%
2021/12/17	5.5	33.37	10.1	33.44	33.43	-4.6	31,075	-0.01%
2021/12/16	2.1	33.39	36	33.41	33.45	-33.9	30,909	-0.11%
2021/12/15	6.2	32.95	1	33.00	33.04	5.2	31,068	0.02%
2021/12/14	15.5	33.02	7	33.03	32.95	8.5	31,054	0.03%
2021/12/13	8.6	33.38	6.4	33.41	33.33	2.2	30,895	0.01%
2021/12/10	5.3	33.33	2	33.40	33.30	3.3	30,862	0.01%
2021/12/09	3.1	33.31	25.9	33.36	33.32	-22.8	30,754	-0.07%
2021/12/08	19	33.23	11.9	33.25	33.18	7.1	30,597	0.02%
2021/12/07	2.1	32.94	8.5	32.96	33.03	-6.4	30,311	-0.02%
2021/12/06	16.2	32.68	1	32.85	32.86	15.2	30,069	0.05%
2021/12/03	2.2	32.70	50	32.69	32.65	-47.8	30,302	-0.16%
2021/12/02	9.6	32.44	5	32.50	32.47	4.6	30,250	0.02%
2021/12/01	4	32.23	2	32.40	32.50	2	30,420	0.01%
2021/11/30	6.3	32.47	6	32.43	32.30	0.3	30,392	0.00%
2021/11/29	14.3	32.10	11.4	32.13	32.22	2.9	30,384	0.01%
2021/11/26	23.1	32.43	3.1	32.46	32.35	20	30,133	0.07%
2021/11/25	2.1	32.63	20.1	32.66	32.65	-18	29,905	-0.06%
2021/11/24	4.6	32.55	2.5	32.62	32.61	2.1	29,925	0.01%
2021/11/23	30	32.68	0	0.00	32.63	30	29,885	0.10%
2021/11/22	20.1	32.94	30	32.97	32.93	-9.9	29,903	-0.03%
2021/11/19	18	32.96	36	33.05	32.93	-18	29,833	-0.06%
2021/11/18	14.6	32.99	11	32.94	32.98	3.6	29,820	0.01%
2021/11/17	3	32.65	25.6	32.61	32.71	-22.6	29,329	-0.08%
2021/11/16	14.5	32.49	37	32.50	32.59	-22.5	29,410	-0.08%
2021/11/15	32.5	32.43	45	32.45	32.43	-12.5	29,642	-0.04%
2021/11/12	17.9	32.16	20	32.17	32.20	-2.1	29,635	-0.01%
2021/11/11	24.5	32.25	5	32.34	32.15	19.5	29,814	0.07%
2021/11/10	2.2	32.36	10	32.39	32.34	-7.8	30,295	-0.03%
2021/11/09	8.6	32.38	27.2	32.38	32.35	-18.6	30,107	-0.06%
2021/11/08	8.4	32.22	54	32.27	32.39	-45.6	29,738	-0.15%
2021/11/05	10.4	31.88	16	31.89	31.95	-5.6	29,680	-0.02%
2021/11/04	5	31.91	2	31.93	31.86	3	29,884	0.01%
2021/11/03	3.1	31.70	5	31.68	31.77	-1.9	29,845	-0.01%
2021/11/02	17.6	31.60	19	31.57	31.53	-1.4	29,764	0.00%
2021/11/01	10.1	31.56	6.5	31.53	31.56	3.6	29,464	0.01%
2021/10/29	13.2	31.33	14.3	31.35	31.45	-1	29,203	0.00%
2021/10/28	22.2	31.36	3	31.34	31.39	19.2	29,000	0.07%
2021/10/27	8.7	31.09	3	31.11	31.15	5.7	28,924	0.02%
2021/10/26	32.4	31.01	8.5	30.96	31.05	23.9	28,992	0.08%
2021/10/25	39.4	30.79	3	30.80	30.86	36.4	28,743	0.13%
2021/10/22	105.7	30.71	11	30.71	30.84	94.7	28,569	0.33%	大買/
2021/10/21	98.2	32.36	0	0.00	32.40	98.2	26,495	0.37%
2021/10/20	107.2	32.39	1	32.32	32.37	106.2	25,033	0.42%	大買/鉅額交易
2021/10/19	23	32.37	32	32.39	32.40	-9	23,996	-0.04%
2021/10/18	37.1	32.34	2.1	32.36	32.36	35	23,655	0.15%
2021/10/15	37.4	32.30	0	0.00	32.31	37.4	23,612	0.16%
2021/10/14	17	32.11	5	32.13	32.18	12	23,569	0.05%
2021/10/13	82.3	32.21	1	32.15	32.17	81.3	23,078	0.35%
2021/10/12	57.6	32.30	3	32.27	32.24	54.6	22,532	0.24%
2021/10/08	27.3	32.64	3	32.63	32.59	24.3	21,746	0.11%
2021/10/07	30.7	32.50	15	32.54	32.57	15.7	21,631	0.07%
2021/10/06	40.3	31.83	0	0.00	31.88	40.3	20,959	0.19%
2021/10/05	24.6	31.75	6.1	31.80	31.96	18.5	20,585	0.09%
2021/10/04	44	31.94	0	0.00	31.84	44	20,219	0.22%
2021/10/01	51.4	32.27	3.1	32.32	32.26	48.3	19,474	0.25%
2021/09/30	9.5	32.67	2	32.67	32.77	7.5	18,345	0.04%
2021/09/29	41.6	32.67	1.5	32.75	32.70	40.1	18,174	0.22%
2021/09/28	14.6	33.03	2	33.10	33.08	12.6	17,606	0.07%
2021/09/27	20	33.30	0	0.00	33.30	20	17,512	0.11%
2021/09/24	3	33.31	0	0.00	33.30	3	17,887	0.02%
2021/09/23	3.3	33.06	2.2	33.10	33.08	1.1	17,863	0.01%
2021/09/22	49.1	32.84	0	0.00	32.90	49.1	17,894	0.27%
2021/09/17	5	33.30	4	33.28	33.42	1	17,382	0.01%
2021/09/16	9.3	33.26	4	33.34	33.28	5.3	17,370	0.03%
2021/09/15	6.5	33.28	1	33.30	33.33	5.5	17,219	0.03%
2021/09/14	4.5	33.38	2.1	33.36	33.36	2.4	17,241	0.01%
2021/09/13	8	33.42	16	33.46	33.41	-8	17,264	-0.05%
2021/09/10	4.1	33.07	0	0.00	33.22	4.1	17,282	0.02%
2021/09/09	2	32.81	1	32.77	32.94	1	17,241	0.01%
2021/09/08	18.5	32.87	5.1	32.80	32.80	13.4	17,202	0.08%
2021/09/07	2.1	33.09	1	33.13	33.16	1.1	16,852	0.01%
2021/09/06	3.6	33.14	5	33.28	33.07	-1.4	16,790	-0.01%
2021/09/03	0.3	33.30	3.1	33.24	33.24	-2.8	16,600	-0.02%
2021/09/02	12.5	33.29	7.8	33.25	33.16	4.7	16,607	0.03%
2021/09/01	7.4	33.39	46	33.39	33.39	-38.6	16,552	-0.23%
2021/08/31	5	33.16	0	0.00	33.38	5	16,476	0.03%
2021/08/30	31.5	33.20	11	33.23	33.29	20.5	16,532	0.12%
2021/08/27	11	33.10	2	33.02	33.11	9	16,504	0.05%
2021/08/26	0.2	32.94	1	32.96	32.99	-0.8	16,452	-0.01%
2021/08/25	2.2	32.95	0	0.00	33.00	2.2	16,281	0.01%
2021/08/24	17.8	32.77	1	32.68	32.80	16.8	16,383	0.10%
2021/08/23	8	32.79	0	0.00	32.88	8	16,186	0.05%
2021/08/20	23.1	32.20	2	32.33	32.26	21.1	16,057	0.13%
2021/08/19	40.2	32.43	0	0.00	32.32	40.2	15,784	0.25%
2021/08/18	20.1	32.65	4.9	32.73	33.07	15.2	15,181	0.10%
2021/08/17	72.2	32.81	0	0.00	32.53	72.2	14,907	0.48%
2021/08/16	43.6	32.91	2	33.28	32.86	41.6	14,707	0.28%
2021/08/13	12.6	33.28	4.1	33.22	33.27	8.5	14,056	0.06%
2021/08/12	5.9	33.41	1	33.37	33.51	4.9	13,851	0.04%
2021/08/11	23.4	33.42	2	33.50	33.49	21.4	13,905	0.15%
2021/08/10	27.1	33.85	2	34.05	33.79	25.1	13,704	0.18%
2021/08/09	15.5	34.07	5	34.04	34.10	10.5	14,439	0.07%
2021/08/06	4	34.16	0	0.00	34.25	4	14,660	0.03%
2021/08/05	18.6	34.18	2.2	34.16	34.20	16.4	15,367	0.11%
2021/08/04	7	34.28	3	34.22	34.35	4	16,712	0.02%
2021/08/03	7	34.00	1	34.08	34.15	6	17,432	0.03%
2021/08/02	16.1	33.75	8	33.90	34.00	8.1	17,428	0.05%
2021/07/30	14.6	33.95	2	34.18	33.90	12.6	17,250	0.07%
2021/07/29	9	34.00	3.1	34.09	34.10	6	17,094	0.03%
2021/07/28	46.1	33.50	9	33.70	33.89	37.1	17,359	0.21%
2021/07/27	9.2	34.06	2.3	34.34	34.07	6.9	17,372	0.04%
2021/07/26	13.6	34.48	6.3	34.53	34.50	7.3	17,260	0.04%
2021/07/23	4.1	34.39	5.1	34.42	34.47	-1	17,212	-0.01%
2021/07/22	22.1	34.13	4.3	34.13	34.21	17.8	17,183	0.10%
2021/07/21	31.7	34.15	1	34.80	34.13	30.7	16,996	0.18%
2021/07/20	26.8	34.61	0	0.00	34.56	26.8	16,353	0.16%
2021/07/19	3	35.12	3	35.01	35.14	0	16,195	0.00%
2021/07/16	7.3	34.98	3	35.12	35.12	4.3	16,301	0.03%
2021/07/15	6.4	34.66	13	34.91	34.98	-6.6	16,244	-0.04%
2021/07/14	29.4	34.54	0	0.00	34.48	29.4	16,238	0.18%
2021/07/13	22.3	34.99	11	34.94	34.85	11.3	16,009	0.07%
2021/07/12	18.8	35.22	3.1	35.42	35.27	15.7	15,934	0.10%
2021/07/09	14.8	35.44	2	35.54	35.44	12.8	15,733	0.08%
2021/07/08	3	35.59	4.2	35.52	35.80	-1.2	15,796	-0.01%
2021/07/07	2.3	35.58	0.3	35.63	35.61	2	15,802	0.01%
2021/07/06	1.1	36.04	8	35.93	35.91	-6.9	15,704	-0.04%
2021/07/05	2.3	35.55	4	35.56	35.69	-1.7	15,631	-0.01%
2021/07/02	1.1	35.09	0	0.00	35.20	1.1	15,550	0.01%
2021/07/01	10.6	35.01	10.7	35.27	35.00	-0.1	15,473	0.00%
2021/06/30	2	34.91	10	34.98	35.00	-8	15,037	-0.05%
2021/06/29	5	34.74	2.4	35.00	34.80	2.6	15,029	0.02%
2021/06/28	0	0.00	10.1	35.07	35.10	-10.1	15,068	-0.07%
2021/06/25	1.1	34.79	6	34.89	34.74	-4.9	15,000	-0.03%
2021/06/24	0	0.00	8	34.70	34.66	-8	15,045	-0.05%
2021/06/23	4	34.42	1.5	34.42	34.45	2.5	15,186	0.02%
2021/06/22	3.5	34.46	0	0.00	34.43	3.5	15,168	0.02%
2021/06/21	7.5	34.61	1	34.62	34.55	6.5	15,124	0.04%
2021/06/18	1	34.94	0.6	34.97	34.91	0.4	15,026	0.00%
2021/06/17	1.4	34.73	3	34.76	34.90	-1.6	15,116	-0.01%
2021/06/16	9.2	34.69	1	34.73	34.78	8.2	15,232	0.05%
2021/06/15	6.1	34.58	1	34.66	34.65	5.1	15,274	0.03%
2021/06/11	1.2	34.61	3	34.64	34.55	-1.8	15,354	-0.01%
2021/06/10	0	0.00	3	34.54	34.60	-3	15,462	-0.02%
2021/06/09	4.6	34.44	2	34.40	34.45	2.6	15,529	0.02%
2021/06/08	1.6	34.63	5	34.78	34.65	-3.4	15,624	-0.02%
2021/06/07	10.3	34.52	0	0.00	34.72	10.3	15,739	0.07%
2021/06/04	4.1	34.79	3.1	34.78	34.77	1	15,681	0.01%
2021/06/03	3.1	34.95	0	0.00	34.95	3.1	15,696	0.02%
2021/06/02	1	35.15	0	0.00	34.96	1	15,809	0.01%
2021/06/01	0	0.00	1	34.80	35.06	-1	15,858	-0.01%
2021/05/31	2.1	34.66	19.5	34.72	34.75	-17.4	15,721	-0.11%
2021/05/28	6	34.40	2.3	34.39	34.55	3.8	15,754	0.02%
2021/05/27	4.5	34.21	12.1	34.19	34.28	-7.6	15,767	-0.05%
2021/05/26	2.1	34.31	3	34.28	34.32	-0.9	15,811	-0.01%
2021/05/25	3	34.29	4	34.26	34.34	-1	15,861	-0.01%
2021/05/24	3.3	33.78	2	34.03	34.05	1.3	15,943	0.01%
2021/05/21	3.5	33.87	1.5	34.24	34.00	2	15,870	0.01%
2021/05/20	3.2	33.76	2.3	33.86	33.86	0.9	15,950	0.01%
2021/05/19	8.1	33.99	0	0.00	34.10	8.1	15,867	0.05%
2021/05/18	4	33.82	5.2	33.51	34.01	-1.2	15,921	-0.01%
2021/05/17	14	32.61	14	32.79	32.75	0	15,879	0.00%
2021/05/14	13.1	33.75	4.1	33.73	33.65	9	14,792	0.06%
2021/05/13	14	33.36	9	33.14	33.40	5	14,460	0.03%
2021/05/12	20.5	33.36	29.1	33.08	33.50	-8.6	13,679	-0.06%
2021/05/11	30.5	34.98	5	35.23	34.70	25.5	12,332	0.21%
2021/05/10	3.3	35.84	15	35.83	35.88	-11.7	11,676	-0.10%
2021/05/07	1	35.73	4	35.70	35.72	-3	11,778	-0.03%
2021/05/06	13.1	35.44	4.4	35.18	35.30	8.7	11,877	0.07%
2021/05/05	3.2	35.42	13	35.46	35.35	-9.8	11,916	-0.08%
2021/05/04	15.8	35.25	16	35.49	35.30	-0.2	11,516	0.00%
2021/05/03	4.6	35.98	2	35.97	35.91	2.6	11,089	0.02%
2021/04/29	1.5	35.95	4	36.05	36.12	-2.5	11,039	-0.02%
2021/04/28	1	35.98	1.5	35.91	35.98	-0.5	11,127	0.00%
2021/04/27	1.1	35.98	6.1	35.97	35.98	-5	11,379	-0.04%
2021/04/26	1	35.80	21	35.68	35.99	-20	11,527	-0.17%
2021/04/23	7.1	35.20	10	35.18	35.30	-3	11,671	-0.03%
2021/04/22	7	35.72	3.4	35.59	35.40	3.6	11,800	0.03%
2021/04/21	5.2	35.43	3	35.38	35.53	2.2	12,099	0.02%
2021/04/20	0.1	35.41	1	35.40	35.33	-1	12,400	-0.01%
2021/04/19	14	35.14	2	35.16	35.20	12	12,466	0.10%
2021/04/16	2	34.77	26	34.73	34.94	-24	12,623	-0.19%
2021/04/15	4	34.47	1	34.50	34.50	3	12,665	0.02%
2021/04/14	7.1	34.24	5.5	34.09	34.35	1.6	13,099	0.01%
2021/04/13	15.9	34.69	1	34.67	34.47	14.9	13,191	0.11%
2021/04/12	5.2	34.69	0.5	34.77	34.69	4.7	13,479	0.03%
2021/04/09	2.2	34.69	21	34.68	34.70	-18.8	13,634	-0.14%
2021/04/08	2.4	34.70	14	34.71	34.75	-11.6	13,861	-0.08%
2021/04/07	8	34.71	3	34.71	34.71	5	13,924	0.04%
2021/04/06	10.3	34.79	19.2	34.79	34.74	-8.9	13,991	-0.06%
2021/04/01	17.2	34.61	3	34.59	34.61	14.2	14,051	0.10%
2021/03/31	7.4	34.75	27	34.67	34.63	-19.6	14,126	-0.14%
2021/03/30	5.2	34.50	16	34.39	34.60	-10.8	13,963	-0.08%
2021/03/29	12.1	34.27	6	34.17	34.34	6.1	14,041	0.04%
2021/03/26	8.5	33.75	23.3	33.80	33.80	-14.8	14,091	-0.10%
2021/03/25	0	0.00	2.1	33.45	33.66	-2.1	14,089	-0.01%
2021/03/24	1.4	33.66	2.7	33.64	33.65	-1.4	14,064	-0.01%
2021/03/23	2.2	33.72	3	33.61	33.66	-0.8	14,047	-0.01%
2021/03/22	15.4	33.61	4	33.57	33.60	11.4	14,115	0.08%
2021/03/19	18.5	33.34	13	33.49	33.60	5.5	14,304	0.04%
2021/03/18	13.7	33.52	8.1	33.46	33.53	5.6	14,273	0.04%
2021/03/17	4.3	32.99	16	32.91	32.95	-11.7	14,394	-0.08%
2021/03/16	2	32.96	7	32.98	32.99	-5	14,595	-0.03%
2021/03/15	16.3	32.68	30	32.67	32.74	-13.7	14,896	-0.09%
2021/03/12	1	32.38	14	32.43	32.43	-13	15,119	-0.09%
2021/03/11	13	32.30	6	32.26	32.33	7	15,393	0.05%
2021/03/10	2.1	32.11	7.8	32.17	32.10	-5.6	15,574	-0.04%
2021/03/09	2.1	31.93	1	31.99	32.00	1.1	15,641	0.01%
2021/03/08	2	31.93	0	0.00	32.00	2	15,766	0.01%
2021/03/05	2.1	31.61	1	31.58	31.80	1.1	15,693	0.01%
2021/03/04	2.3	31.79	0	0.00	31.80	2.3	15,709	0.01%
2021/03/03	7.1	31.82	11.5	31.83	31.93	-4.4	15,785	-0.03%
2021/03/02	29.6	32.04	1	32.13	31.90	28.6	15,732	0.18%
2021/02/26	9.1	31.91	2.1	31.91	31.90	7	15,774	0.04%
2021/02/25	0.2	32.00	4	31.99	32.01	-3.8	15,760	-0.02%
2021/02/24	7	31.86	13	31.96	31.80	-6	15,763	-0.04%
2021/02/23	6	31.49	18.3	31.62	31.80	-12.3	15,634	-0.08%
2021/02/22	11.1	31.47	29.6	31.43	31.50	-18.5	15,506	-0.12%
2021/02/19	12	31.01	2	31.12	31.12	10	15,365	0.07%
2021/02/18	0.5	31.07	6	31.11	31.13	-5.5	15,500	-0.04%
2021/02/17	2.1	30.99	21	30.92	31.00	-18.9	15,543	-0.12%
2021/02/05	2.6	30.56	4	30.58	30.55	-1.4	15,356	-0.01%
2021/02/04	4.1	30.47	1	30.47	30.51	3.1	15,473	0.02%
2021/02/03	3.5	30.52	0	0.00	30.51	3.5	15,563	0.02%
2021/02/02	2	30.52	1	30.43	30.50	1	15,854	0.01%
2021/02/01	4.2	30.14	0	0.00	30.25	4.2	16,075	0.03%
2021/01/29	4	30.72	0	0.00	30.26	4	16,246	0.02%
2021/01/28	6	30.63	5.1	30.66	30.72	0.9	16,201	0.01%
2021/01/27	5.1	30.94	10	30.97	30.95	-4.9	16,259	-0.03%
2021/01/26	1	30.92	5	30.85	30.68	-4	16,164	-0.02%
2021/01/25	1	30.50	8.3	30.80	30.83	-7.3	16,491	-0.04%
2021/01/22	10	30.43	8	30.55	30.53	2	16,841	0.01%
2021/01/21	12	30.29	105	30.25	30.30	-93	17,518	-0.53%	大賣/
2021/01/20	5.1	30.38	21	30.44	30.25	-15.9	19,146	-0.08%
2021/01/19	6	30.72	2	30.78	30.74	4	19,403	0.02%
2021/01/18	2.1	30.42	3	30.57	30.61	-0.9	19,634	0.00%
2021/01/15	6	30.95	59	31.00	30.79	-53	19,548	-0.27%
2021/01/14	8.4	30.96	40	30.94	30.92	-31.6	19,520	-0.16%
2021/01/13	4	30.65	38	30.57	30.69	-34	19,429	-0.17%
2021/01/12	9.2	30.36	14	30.39	30.35	-4.8	19,254	-0.02%
2021/01/11	3.2	30.54	6.1	30.57	30.61	-2.9	19,281	-0.01%
2021/01/08	4	30.34	3	30.37	30.46	1	19,283	0.01%
2021/01/07	0	0.00	10.1	30.15	30.22	-10.1	19,236	-0.05%
2021/01/06	6	30.06	9	30.03	30.00	-3	18,861	-0.02%
2021/01/05	0	29.95	29.6	30.02	30.02	-29.6	18,702	-0.16%
2021/01/04	0	29.94	4	29.97	29.94	-4	18,639	-0.02%
2020/12/31	6	29.79	11.5	29.94	29.95	-5.5	18,552	-0.03%
2020/12/30	2	29.68	2	29.70	29.78	0	18,338	0.00%
2020/12/29	0.1	29.70	2.2	29.67	29.67	-2.2	18,326	-0.01%
2020/12/28	5.1	29.68	0	0.00	29.75	5.1	18,329	0.03%
2020/12/25	1.1	29.52	6	29.50	29.51	-4.9	18,165	-0.03%
2020/12/24	3.1	29.48	0	0.00	29.48	3.1	18,085	0.02%
2020/12/23	1	29.36	11	29.38	29.42	-10	18,156	-0.06%
2020/12/22	2	29.49	2	29.49	29.43	0	18,606	0.00%
2020/12/21	4	29.49	7.2	29.59	29.60	-3.2	19,258	-0.02%
2020/12/18	1	29.60	19	29.66	29.61	-18	19,328	-0.09%
2020/12/17	3	29.65	0	0.00	29.66	3	19,561	0.02%
2020/12/16	1	29.63	5	29.66	29.80	-4	19,561	-0.02%
2020/12/15	7	29.66	1.2	29.63	29.51	5.8	19,488	0.03%
2020/12/14	3	29.83	2	29.87	29.82	1	19,302	0.01%
2020/12/11	9.7	29.74	1	29.97	29.81	8.7	19,359	0.05%
2020/12/10	3	30.00	23.1	29.95	29.94	-20.1	19,265	-0.10%
2020/12/09	3	30.08	15	30.13	30.14	-12	19,097	-0.06%
2020/12/08	34.5	29.89	17	29.89	29.90	17.5	18,695	0.09%
2020/12/07	42	29.74	3	29.80	29.85	39	18,414	0.21%
2020/12/04	1	29.58	5	29.60	29.68	-4	18,251	-0.02%
2020/12/03	24	29.46	2	29.58	29.45	22	18,137	0.12%
2020/12/02	0	0.00	12	29.45	29.44	-12	18,138	-0.07%
2020/12/01	5.2	29.30	6	29.32	29.35	-0.8	18,131	0.00%
2020/11/30	12.2	29.39	2	29.41	29.35	10.2	18,213	0.06%
2020/11/27	4.2	29.19	19	29.26	29.32	-14.8	18,098	-0.08%
2020/11/26	3.1	29.14	2	29.14	29.15	1.1	18,010	0.01%
2020/11/25	10.1	29.04	0	0.00	29.01	10.1	18,006	0.06%
2020/11/24	7.5	29.17	7	29.12	29.11	0.5	17,904	0.00%
2020/11/23	2.2	29.14	9	29.13	29.14	-6.8	17,841	-0.04%
2020/11/19	6.3	28.89	3	28.88	28.86	3.3	18,118	0.02%
2020/11/18	11	28.86	18	28.85	28.90	-7	18,250	-0.04%
2020/11/17	9.1	28.85	5	28.87	28.81	4.1	18,455	0.02%
2020/11/16	2.6	28.80	6	28.80	28.80	-3.5	19,178	-0.02%
2020/11/13	2	28.40	10	28.40	28.53	-8	18,963	-0.04%
2020/11/12	13.8	28.43	0	0.00	28.40	13.8	18,920	0.07%
2020/11/11	1.1	28.45	8	28.48	28.50	-6.9	18,920	-0.04%
2020/11/10	29.4	28.28	12	28.31	28.29	17.4	18,893	0.09%
2020/11/09	32.1	28.41	24	28.42	28.40	8.1	18,592	0.04%
2020/11/06	6.1	28.18	1	28.20	28.19	5.1	18,420	0.03%
2020/11/05	4	28.11	2	28.10	28.12	2	18,259	0.01%
2020/11/04	16.6	28.03	1	28.05	28.05	15.6	18,240	0.09%
2020/11/03	13.1	27.97	4	28.00	28.01	9.1	18,058	0.05%
2020/11/02	10.3	27.67	2	27.66	27.72	8.3	17,951	0.05%
2020/10/30	34.1	27.85	0	0.00	27.80	34.1	17,737	0.19%
2020/10/29	35	27.92	8	27.99	27.98	27	17,214	0.16%
2020/10/28	78.1	28.29	0	0.00	28.19	78.1	16,451	0.47%
2020/10/27	26.1	29.66	64	29.63	29.69	-37.9	14,985	-0.25%
2020/10/26	27.2	29.72	0	0.00	29.69	27.2	14,571	0.19%
2020/10/23	22	29.62	23	29.57	29.63	-1	14,243	-0.01%
2020/10/22	16	29.53	4	29.58	29.59	12	14,252	0.08%
2020/10/21	7	29.63	1	29.69	29.59	6	14,117	0.04%
2020/10/20	1	29.63	2	29.62	29.64	-1	13,965	-0.01%
2020/10/19	41	29.67	1	29.62	29.64	40	14,347	0.28%
2020/10/16	22	29.59	0	0.00	29.56	22	14,557	0.15%
2020/10/15	16	29.64	0	0.00	29.69	16	14,581	0.11%
2020/10/14	9	29.74	1	29.76	29.74	8	14,485	0.06%
2020/10/13	27	29.69	0	0.00	29.71	27	14,504	0.19%
2020/10/12	9.1	29.79	0	0.00	29.74	9.1	14,442	0.06%
2020/10/08	10	29.71	4.2	29.70	29.76	5.8	14,174	0.04%
2020/10/07	101.5	29.64	0	0.00	29.65	101.5	14,166	0.72%	大買/鉅額交易
2020/10/06	5	29.64	0	0.00	29.68	5	14,217	0.04%
2020/10/05	6	29.43	3	29.43	29.45	3	14,385	0.02%
2020/09/30	1	29.50	3	29.39	29.48	-2	14,532	-0.01%
2020/09/29	4	29.31	2	29.36	29.40	2	15,005	0.01%
2020/09/28	4	29.30	0.1	29.43	29.38	3.9	15,348	0.03%
2020/09/25	20	28.91	22	28.97	28.90	-2	15,839	-0.01%
2020/09/24	29.2	29.19	12	29.13	29.06	17.2	15,657	0.11%
2020/09/23	19	29.66	2	29.64	29.70	17	15,278	0.11%
2020/09/22	11	29.78	0	0.00	29.80	11	15,424	0.07%
2020/09/21	14	30.05	0	0.00	30.03	14	15,180	0.09%
2020/09/18	0.1	30.24	0	0.00	30.20	0.1	15,272	0.00%
2020/09/17	1	30.19	2	30.22	30.23	-1	15,304	-0.01%
2020/09/16	0.5	30.28	17	30.20	30.25	-16.5	15,278	-0.11%
2020/09/15	6	30.15	9.1	30.10	30.10	-3.1	15,251	-0.02%
2020/09/14	1	29.86	0	0.00	29.98	1	15,378	0.01%
2020/09/11	5.5	29.76	0	0.00	29.75	5.5	15,516	0.04%
2020/09/10	5	29.85	0	0.00	29.85	5	15,677	0.03%
2020/09/09	12.5	29.69	5	29.70	29.85	7.5	15,903	0.05%
2020/09/08	12	29.93	0	0.00	29.97	12	15,932	0.08%
2020/09/07	2	29.98	0	0.00	29.96	2	16,173	0.01%
2020/09/04	5	30.01	1	29.96	30.09	4	16,345	0.02%
2020/09/03	1	30.35	3	30.29	30.25	-2	16,346	-0.01%
2020/09/02	2	30.15	0	0.00	30.14	2	16,374	0.01%
2020/09/01	3	29.99	0	0.00	30.06	3	16,665	0.02%
2020/08/31	6	30.19	0	0.00	30.16	6	16,971	0.04%
2020/08/28	1.5	30.22	0	0.00	30.24	1.5	17,226	0.01%
2020/08/27	1	30.31	28	30.32	30.33	-27	17,715	-0.15%
2020/08/26	10	30.34	4	30.34	30.43	6	17,808	0.03%
2020/08/25	5	30.40	12	30.43	30.44	-7	17,900	-0.04%
2020/08/24	4	30.05	0	0.00	30.14	4	17,717	0.02%
2020/08/21	4	29.97	103	30.10	30.11	-99	17,747	-0.56%	大賣/
2020/08/20	25	29.81	80	29.74	29.79	-55	17,584	-0.31%
2020/08/19	0	0.00	2	30.95	30.77	-2	17,106	-0.01%
2020/08/18	0	0.00	2	30.90	30.90	-2	17,222	-0.01%
2020/08/17	3	30.87	16	30.91	30.96	-13	17,405	-0.07%
2020/08/14	1.1	30.56	3	30.63	30.63	-1.9	17,515	-0.01%
2020/08/13	6	30.33	1	30.38	30.32	5	17,551	0.03%
2020/08/12	5	30.20	6	30.19	30.22	-1	17,670	-0.01%
2020/08/11	7	30.39	0	0.00	30.35	7	17,800	0.04%
2020/08/10	4	30.74	20	30.54	30.60	-16	17,852	-0.09%
2020/08/07	0	0.00	2	30.66	30.65	-2	17,963	-0.01%
2020/08/06	0	0.00	2	30.77	30.70	-2	18,123	-0.01%
2020/08/05	1	30.58	14	30.46	30.62	-13	18,150	-0.07%
2020/08/04	0	0.00	1	30.20	30.17	-1	18,066	-0.01%
2020/08/03	2	30.00	3	30.01	30.01	-1	18,203	-0.01%
2020/07/31	20	30.12	26	30.14	30.24	-6	18,362	-0.03%
2020/07/30	2.1	29.75	21	29.96	29.99	-18.9	18,199	-0.10%
2020/07/29	1	29.61	3	29.62	29.62	-2	18,290	-0.01%
2020/07/28	6	29.50	0	0.00	29.46	6	18,589	0.03%
2020/07/27	25.1	29.87	5	29.88	29.84	20.1	18,958	0.11%
2020/07/24	5.1	30.05	11	29.83	29.85	-5.9	19,177	-0.03%
2020/07/23	5	29.95	29	30.12	30.17	-24	19,226	-0.12%
2020/07/22	1	29.96	28	29.93	29.97	-27	19,001	-0.14%
2020/07/21	5.5	29.75	17	29.81	29.84	-11.5	18,618	-0.06%
2020/07/20	12	29.50	2	29.60	29.55	10	18,471	0.05%
2020/07/17	8.1	29.62	1	29.69	29.59	7.1	18,517	0.04%
2020/07/16	2	29.68	0	0.00	29.63	2	18,912	0.01%
2020/07/15	10.2	29.60	24	29.75	29.53	-13.8	19,020	-0.07%
2020/07/14	10	29.65	16	29.63	29.58	-6	19,474	-0.03%
2020/07/13	6	29.66	6	29.67	29.65	0	19,664	0.00%
2020/07/10	11	29.57	19	29.66	29.52	-8	20,111	-0.04%
2020/07/09	9	29.83	19	29.88	29.74	-10	20,149	-0.05%
2020/07/08	2.2	29.75	37	29.74	29.72	-34.9	20,104	-0.17%
2020/07/07	13	29.52	38	29.58	29.43	-25	19,758	-0.13%
2020/07/06	17	29.78	47	29.71	29.83	-30	19,831	-0.15%
2020/07/03	5	29.34	31	29.32	29.33	-26	19,848	-0.13%
2020/07/02	2	28.90	48	29.02	29.09	-46	19,919	-0.23%
2020/07/01	1	28.85	15	28.85	28.79	-14	19,835	-0.07%
2020/06/30	9	28.55	1	28.55	28.56	8	19,720	0.04%
2020/06/29	2	28.40	0	0.00	28.51	2	19,944	0.01%
2020/06/24	5	28.55	40	28.55	28.54	-35	20,125	-0.17%
2020/06/23	1	28.56	6	28.56	28.54	-5	20,752	-0.02%
2020/06/22	14	28.50	0	0.00	28.48	14	21,173	0.07%
2020/06/19	4	28.64	11	28.60	28.56	-7	21,935	-0.03%
2020/06/18	3	28.42	5	28.47	28.55	-2	22,217	-0.01%
2020/06/17	4.4	28.40	0	0.00	28.46	4.4	22,778	0.02%
2020/06/16	1	28.37	1	28.47	28.45	0	23,966	0.00%
2020/06/15	10.1	28.25	5	28.31	28.13	5.1	25,896	0.02%
2020/06/12	29	28.18	13	28.18	28.29	16	26,870	0.06%
2020/06/11	9	28.59	20	28.77	28.43	-11	28,066	-0.04%
2020/06/10	3	28.84	16	28.86	28.86	-13	29,208	-0.04%
2020/06/09	8.8	28.82	11	28.85	28.84	-2.2	31,585	-0.01%
2020/06/08	19.5	28.88	18	28.90	28.88	1.5	33,932	0.00%
2020/06/05	5	28.78	23	28.77	28.80	-18	34,209	-0.05%
2020/06/04	1.5	28.60	11	28.69	28.67	-9.5	34,954	-0.03%
2020/06/03	18	28.43	65	28.41	28.48	-47	36,194	-0.13%
2020/06/02	3	28.21	13	28.19	28.17	-10	36,074	-0.03%
2020/06/01	8	27.98	3	27.87	28.05	5	36,099	0.01%
2020/05/29	1	27.78	1	27.79	27.86	0	36,125	0.00%
2020/05/28	1	28.01	5	27.95	27.90	-4	36,417	-0.01%
2020/05/27	1	27.88	3	27.88	27.85	-2	36,930	-0.01%
2020/05/26	5	27.81	17.2	27.80	27.82	-12.2	37,686	-0.03%
2020/05/25	6	27.23	15	27.48	27.50	-9	37,769	-0.02%
2020/05/22	5	27.47	22	27.50	27.45	-17	37,724	-0.05%
2020/05/21	2	27.64	8	27.62	27.63	-6	37,673	-0.02%
2020/05/20	0	0.00	7	27.50	27.48	-7	37,414	-0.02%
2020/05/19	10	27.44	3	27.38	27.43	7	37,371	0.02%
2020/05/18	19	27.30	1	27.22	27.25	18	37,373	0.05%
2020/05/15	7.2	27.55	3	27.58	27.43	4.2	37,286	0.01%
2020/05/14	15	27.56	0	0.00	27.48	15	37,309	0.04%
2020/05/13	1	27.70	10	27.59	27.75	-9	37,221	-0.02%
2020/05/12	8	27.58	46	27.56	27.55	-38	37,202	-0.10%
2020/05/11	2	27.68	1	27.71	27.66	1	37,225	0.00%
2020/05/08	1	27.50	102	27.64	27.50	-101	37,125	-0.27%	大賣/鉅額交易
2020/05/07	100.2	27.48	8	27.36	27.40	92.2	37,179	0.25%
2020/05/06	16	27.31	3	27.20	27.32	13	37,098	0.04%
2020/05/05	3	27.31	50	27.20	27.33	-47	37,146	-0.13%
2020/05/04	61.1	27.00	2	27.01	27.09	59.1	37,105	0.16%
2020/04/30	13	27.41	63	27.39	27.46	-50	36,925	-0.14%
2020/04/29	6	27.05	10	27.03	27.07	-4	37,079	-0.01%
2020/04/28	11	26.85	9	26.91	26.91	2	37,392	0.01%
2020/04/27	20	26.66	17	26.72	26.79	3	39,171	0.01%
2020/04/24	16	26.30	20	26.32	26.33	-4	38,889	-0.01%
2020/04/23	5	26.26	16	26.31	26.34	-11	38,981	-0.03%
2020/04/22	38	25.86	30	25.94	26.23	8	38,900	0.02%
2020/04/21	31.2	26.26	27	26.21	26.10	4.2	38,703	0.01%
2020/04/20	6	26.45	19	26.55	26.60	-13	38,276	-0.03%
2020/04/17	21	26.63	24	26.59	26.50	-3	38,143	-0.01%
2020/04/16	11	26.36	16	26.24	26.44	-5	37,641	-0.01%
2020/04/15	11.1	26.30	22	26.35	26.47	-10.9	37,489	-0.03%
2020/04/14	22	25.94	36	25.92	26.05	-14	37,155	-0.04%
2020/04/13	15	25.73	21	25.69	25.68	-6	37,244	-0.02%
2020/04/10	21.1	25.63	13	25.70	25.73	8.1	37,181	0.02%
2020/04/09	48	25.72	27	25.92	25.65	21	37,221	0.06%
2020/04/08	23	25.60	20.1	25.58	25.77	2.9	36,867	0.01%
2020/04/07	16	25.20	31	25.24	25.22	-15	36,353	-0.04%
2020/04/06	7	24.61	55	24.70	24.84	-48	36,110	-0.13%
2020/04/01	12	24.48	0	0.00	24.52	12	35,797	0.03%
2020/03/31	14	24.50	28	24.56	24.49	-14	35,582	-0.04%
2020/03/30	3.1	24.08	29	23.93	24.32	-25.9	35,350	-0.07%
2020/03/27	62	24.68	33	24.68	24.35	29	35,016	0.08%
2020/03/26	15	24.22	3	24.01	24.26	12	34,321	0.03%
2020/03/25	19	24.17	11	24.26	24.09	8	33,888	0.02%
2020/03/24	4.1	23.34	15	23.33	23.38	-10.9	33,068	-0.03%
2020/03/23	49	22.51	20	22.52	22.49	29	32,600	0.09%
2020/03/20	178	23.05	41	23.29	23.28	137	31,861	0.43%	大買/鉅額交易
2020/03/19	98	22.15	51	22.13	21.85	47	30,566	0.15%
2020/03/18	120.1	23.65	28	23.64	23.29	92.1	28,445	0.32%	大買/
2020/03/17	115	23.72	40	23.62	23.67	75	27,264	0.28%	大買/
2020/03/16	91.4	24.65	6	24.64	24.41	85.4	25,639	0.33%
2020/03/13	111.1	24.24	33	24.43	25.29	78.1	24,153	0.32%	大買/
2020/03/12	151	26.02	9	26.28	25.93	142	21,637	0.66%	大買/鉅額交易
2020/03/11	15	27.16	6	27.30	26.97	9	19,241	0.05%
2020/03/10	71	26.86	1	26.83	27.25	70	18,794	0.37%
2020/03/09	122.2	27.31	1	27.31	27.25	121.2	17,707	0.68%	大買/鉅額交易
2020/03/06	5.5	27.83	0	0.00	27.88	5.5	16,214	0.03%
2020/03/05	0	0.00	2	28.07	28.10	-2	16,065	-0.01%
2020/03/04	9	27.77	5	27.83	27.86	4	16,235	0.02%
2020/03/03	2	28.01	22	28.06	27.93	-20	15,926	-0.13%
2020/03/02	55	27.50	60	27.20	27.75	-5	15,541	-0.03%
2020/02/27	48	27.94	8	28.04	27.90	40	14,821	0.27%
2020/02/26	18	28.41	9	28.41	28.30	9	13,985	0.06%
2020/02/25	8	28.60	5	28.67	28.67	3	13,480	0.02%
2020/02/24	13	28.66	0	0.00	28.70	13	13,484	0.10%
2020/02/21	5	28.87	1	28.87	28.90	4	13,361	0.03%
2020/02/20	25	29.01	0	0.00	28.93	25	13,388	0.19%
2020/02/19	10	28.82	12	28.93	28.96	-2	13,416	-0.01%
2020/02/18	1	28.80	2	28.76	28.80	-1	13,342	-0.01%
2020/02/17	3	28.75	4	28.64	28.80	-1	13,204	-0.01%
2020/02/14	8	28.74	0	0.00	28.79	8	13,043	0.06%
2020/02/13	3	28.67	11	28.72	28.64	-8	12,980	-0.06%
2020/02/12	6	28.51	20	28.50	28.56	-14	13,444	-0.10%
2020/02/11	1	28.26	10	28.27	28.34	-9	13,351	-0.07%
2020/02/10	9.7	27.93	7	28.08	28.14	2.7	13,445	0.02%
2020/02/07	14	28.27	0	0.00	28.23	14	13,453	0.10%
2020/02/06	2	28.29	1	28.33	28.44	1	13,474	0.01%
2020/02/05	9.2	28.08	6	28.08	28.08	3.2	13,426	0.02%
2020/02/04	4	28.04	2	28.06	28.12	2	13,381	0.01%
2020/02/03	28.1	27.21	1	27.60	27.74	27.1	13,397	0.20%
2020/01/31	14.5	27.83	2	27.98	27.92	12.5	12,821	0.10%
2020/01/30	138.3	27.72	1	27.72	27.70	137.3	12,492	1.10%	大買/鉅額交易
2020/01/20	5	29.19	0	0.00	29.19	5	10,664	0.05%
2020/01/17	1.6	29.17	3	29.18	29.16	-1.4	10,913	-0.01%
2020/01/16	0	0.00	3	29.11	29.10	-3	11,189	-0.03%
2020/01/15	1	29.02	1	29.05	29.01	0	12,641	0.00%
2020/01/14	6.1	29.01	1	28.99	29.02	5.1	13,051	0.04%
2020/01/13	2	28.78	0	0.00	28.84	2	13,473	0.01%
2020/01/10	1	28.71	0	0.00	28.69	1	13,569	0.01%
2020/01/09	4	28.73	100	28.70	28.70	-96	13,606	-0.71%
2020/01/08	14.1	28.46	3	28.54	28.50	11.1	13,583	0.08%
2020/01/07	44.2	28.69	7	28.66	28.69	37.2	13,478	0.28%
2020/01/06	3	28.99	0	0.00	28.96	3	13,221	0.02%
2020/01/03	10.1	29.05	1	29.15	29.18	9.1	13,373	0.07%
2020/01/02	0	0.00	14	29.09	29.09	-14	13,410	-0.10%
2019/12/31	9	28.96	0	0.00	28.97	9	13,889	0.06%
2019/12/30	2	28.98	1	29.02	29.00	1	13,762	0.01%
2019/12/27	8	28.92	3	28.91	28.90	5	13,551	0.04%
2019/12/26	2	28.84	5	28.89	28.86	-3	13,505	-0.02%
2019/12/25	1	28.85	0	0.00	28.83	1	13,511	0.01%
2019/12/24	0	0.00	1	28.73	28.74	-1	13,535	-0.01%
2019/12/23	2	28.69	1	28.80	28.72	1	13,547	0.01%
2019/12/20	3	28.72	4	28.75	28.80	-1	13,527	-0.01%
2019/12/19	2	28.70	8	28.77	28.69	-6	13,545	-0.04%
2019/12/18	3	28.76	0	0.00	28.77	3	13,651	0.02%
2019/12/17	1	28.68	0	0.00	28.71	1	13,549	0.01%
2019/12/16	1	28.59	8	28.56	28.57	-7	13,469	-0.05%
2019/12/13	0.1	28.38	10	28.36	28.37	-9.9	13,377	-0.07%
2019/12/12	4.2	28.29	2	28.31	28.31	2.2	13,384	0.02%
2019/12/11	3	28.21	2	28.21	28.21	1	13,328	0.01%
2019/12/10	2	28.15	4	28.16	28.14	-2	13,446	-0.01%
2019/12/09	2	28.22	1	28.20	28.21	1	13,528	0.01%
2019/12/06	5	28.15	4	28.13	28.13	1	13,516	0.01%
2019/12/05	2	28.03	10	28.05	28.03	-8	13,450	-0.06%
2019/12/04	0	0.00	1	27.82	27.88	-1	13,511	-0.01%
2019/12/03	0	0.00	23	27.87	27.92	-23	13,692	-0.17%
2019/12/02	14	27.65	1	27.76	27.65	13	13,797	0.09%
2019/11/29	32	27.81	0	0.00	27.75	32	13,635	0.23%
2019/11/27	1	28.05	0	0.00	28.04	1	13,666	0.01%
2019/11/26	0	0.00	1	28.05	28.06	-1	13,631	-0.01%
2019/11/25	8	28.01	0	0.00	27.99	8	13,586	0.06%
2019/11/22	2	28.01	0	0.00	28.01	2	13,516	0.01%
2019/11/21	1	27.87	0	0.00	28.00	1	13,703	0.01%
2019/11/20	1	28.08	15	28.11	28.09	-14	13,558	-0.10%
2019/11/19	3	28.10	4	28.11	28.14	-1	13,536	-0.01%
2019/11/18	16	28.00	11	28.00	28.05	5	13,457	0.04%
2019/11/15	1	27.90	10	27.87	27.88	-9	13,347	-0.07%
2019/11/14	10	27.81	0	0.00	27.83	10	13,300	0.08%
2019/11/12	2.3	27.71	12	27.68	27.74	-9.7	13,309	-0.07%
2019/11/11	22	27.53	10	27.48	27.50	12	13,273	0.09%
2019/11/08	5.3	27.86	0	0.00	27.88	5.3	12,640	0.04%
2019/11/07	2	27.72	11	27.79	27.80	-9	12,608	-0.07%
2019/11/06	4	27.89	6	28.00	27.93	-2	12,524	-0.02%
2019/11/05	23	28.02	11	27.98	28.03	12	12,445	0.10%
2019/11/04	25	27.80	18	27.77	27.84	7	12,571	0.06%
2019/11/01	4	27.50	11	27.57	27.63	-7	12,668	-0.06%
2019/10/31	4	27.60	1	27.58	27.58	3	12,802	0.02%
2019/10/30	5	27.63	0	0.00	27.65	5	12,593	0.04%
2019/10/29	11	27.60	6	27.58	27.62	5	12,476	0.04%
2019/10/28	10	27.71	0	0.00	27.70	10	12,149	0.08%
2019/10/25	11.3	27.63	9	27.74	27.60	2.3	11,944	0.02%
2019/10/24	45	27.61	6	27.62	27.65	39	11,625	0.34%
2019/10/23	79	27.53	6	27.56	27.54	73	11,355	0.64%
2019/10/22	124	29.01	4	29.02	29.03	120	9,885	1.21%	大買/鉅額交易
2019/10/21	61	28.93	7	28.93	28.95	54	9,478	0.57%
2019/10/18	38	28.80	6	28.82	28.82	32	8,991	0.36%
2019/10/17	10.1	28.53	0	0.00	28.70	10.1	8,831	0.11%
2019/10/16	0	0.00	6	28.51	28.51	-6	8,735	-0.07%
2019/10/15	10.1	28.50	0	0.00	28.45	10.1	8,666	0.12%
2019/10/14	12	28.53	10	28.54	28.52	2	8,593	0.02%
2019/10/09	3	28.28	0	0.00	28.28	3	8,581	0.03%
2019/10/08	8	28.46	0	0.00	28.44	8	8,493	0.09%
2019/10/07	87	28.43	9	28.43	28.42	78	8,511	0.92%
2019/10/04	3	28.13	0	0.00	28.14	3	7,917	0.04%
2019/10/03	2	28.02	1	28.03	28.12	1	7,926	0.01%
2019/10/02	2	28.14	1	28.15	28.17	1	7,930	0.01%
2019/10/01	0	0.00	2	28.18	28.18	-2	8,004	-0.02%
2019/09/27	6	27.92	0	0.00	27.88	6	7,986	0.08%
2019/09/25	16	28.19	2	28.21	28.20	14	7,983	0.18%
2019/09/24	0	0.00	9	28.32	28.33	-9	8,100	-0.11%
2019/09/23	1	28.12	0	0.00	28.12	1	8,000	0.01%
2019/09/20	4	27.99	0	0.00	27.98	4	7,850	0.05%
2019/09/19	3.1	27.98	0	0.00	27.97	3.1	7,861	0.04%
2019/09/18	0	0.00	1	28.04	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	5	28.03	28.00	-5	7,859	-0.06%
2019/09/16	1	27.93	3	27.93	27.94	-2	7,809	-0.03%
2019/09/12	0	0.00	7	27.96	27.92	-7	7,861	-0.09%
2019/09/11	0	0.00	2	27.86	27.81	-2	7,833	-0.03%
2019/09/10	1	27.77	0	0.00	27.74	1	7,725	0.01%
2019/09/06	5	27.91	38	27.85	27.83	-33	7,701	-0.43%
2019/09/05	2	27.73	13	27.76	27.71	-11	7,572	-0.15%
2019/09/04	0	0.00	36	27.49	27.54	-36	7,409	-0.49%
2019/09/03	0	0.00	7	27.45	27.40	-7	7,314	-0.10%
2019/09/02	0	0.00	10	27.42	27.44	-10	7,237	-0.14%
2019/08/30	0	0.00	6	27.33	27.25	-6	7,220	-0.08%
2019/08/27	1	26.99	0	0.00	26.96	1	7,234	0.01%
2019/08/26	9	26.85	0	0.00	26.88	9	7,350	0.12%
2019/08/22	0	0.00	2	27.12	27.02	-2	7,477	-0.03%
2019/08/19	1	27.01	2	27.01	27.03	-1	8,017	-0.01%
2019/08/15	5	26.69	0	0.00	26.82	5	8,632	0.06%
2019/08/14	1	26.96	0	0.00	26.93	1	8,821	0.01%
2019/08/13	0.2	26.87	2	26.75	26.76	-1.8	9,037	-0.02%
2019/08/12	1	26.58	58	26.85	26.90	-57	9,379	-0.61%
2019/08/08	20	26.50	0	0.00	26.56	20	9,580	0.21%
2019/08/07	3	26.44	20	26.53	26.43	-17	9,640	-0.18%
2019/08/06	54	26.42	4	26.24	26.52	50	9,836	0.51%
2019/08/05	1	26.60	1	26.81	26.60	0	9,910	0.00%
2019/08/02	5	26.85	1	26.84	26.85	4	9,881	0.04%
2019/07/29	1	27.39	0	0.00	27.37	1	9,985	0.01%
2019/07/25	0	0.00	6	27.40	27.47	-6	9,973	-0.06%
2019/07/24	7	27.33	2	27.35	27.28	5	9,839	0.05%
2019/07/23	0	0.00	1	27.23	27.24	-1	9,743	-0.01%
2019/07/18	1	27.08	0	0.00	27.06	1	9,668	0.01%
2019/07/17	0.1	27.20	1	27.14	27.14	-0.9	9,614	-0.01%
2019/07/16	5	27.28	0	0.00	27.26	5	9,616	0.05%
2019/07/15	1	27.18	1	27.20	27.21	0	9,580	0.00%
2019/07/12	2	27.25	9	27.21	27.16	-7	9,519	-0.07%
2019/07/11	0	0.00	16	27.08	27.11	-16	9,417	-0.17%
2019/07/10	0.1	27.00	16	26.91	26.95	-15.9	9,359	-0.17%
2019/07/09	0	0.00	2	26.95	26.87	-2	9,354	-0.02%
2019/07/08	0	0.00	15.2	27.02	26.96	-15.2	9,386	-0.16%
2019/07/05	0	0.00	12	26.96	26.99	-12	9,410	-0.13%
2019/07/04	0	0.00	4	26.98	26.93	-4	9,405	-0.04%
2019/07/03	3	26.83	3	26.85	26.78	0	9,587	0.00%
2019/07/02	2	26.95	60	26.96	26.96	-58	9,637	-0.60%
2019/07/01	4	26.93	4	26.94	26.95	0	9,701	0.00%
2019/06/28	55	26.59	0	0.00	26.59	55	9,568	0.57%
2019/06/26	0	0.00	6	26.41	26.43	-6	9,628	-0.06%
2019/06/25	3	26.51	7	26.50	26.47	-4	9,602	-0.04%
2019/06/21	3	26.63	0	0.00	26.52	3	9,504	0.03%
2019/06/20	4	26.52	15	26.49	26.61	-11	9,474	-0.12%
2019/06/19	24	26.28	8	26.45	26.47	16	9,490	0.17%
2019/06/18	10	26.07	0	0.00	26.06	10	9,486	0.11%
2019/06/14	1	25.96	0	0.00	25.99	1	9,618	0.01%
2019/06/13	5.2	25.99	0	0.00	26.01	5.2	9,632	0.05%
2019/06/12	3	26.00	0	0.00	26.10	3	9,561	0.03%
2019/06/11	3	26.03	4	26.06	26.04	-1	9,520	-0.01%
2019/06/06	2	25.66	0	0.00	25.69	2	9,425	0.02%
2019/06/05	0	0.00	9	25.91	25.81	-9	9,293	-0.10%
2019/06/04	3	25.76	0	0.00	25.76	3	9,308	0.03%
2019/06/03	5	25.74	0	0.00	25.84	5	9,261	0.05%
2019/05/31	14	25.66	13	25.89	25.94	1	9,166	0.01%
2019/05/30	3	25.52	0	0.00	25.58	3	9,109	0.03%
2019/05/29	19	25.34	0	0.00	25.39	19	9,105	0.21%
2019/05/27	16	25.41	0	0.00	25.45	16	9,012	0.18%
2019/05/24	9	25.47	0	0.00	25.44	9	8,978	0.10%
2019/05/23	17	25.44	0	0.00	25.44	17	8,938	0.19%
2019/05/22	7	25.80	0	0.00	25.79	7	8,554	0.08%
2019/05/21	2	25.76	0	0.00	25.76	2	8,558	0.02%
2019/05/20	3	25.73	10	25.58	25.70	-7	8,317	-0.08%
2019/05/17	21	25.72	0	0.00	25.70	21	8,142	0.26%
2019/05/16	17	25.95	0	0.00	25.92	17	7,872	0.22%
2019/05/15	11	26.20	24	26.20	26.18	-13	7,697	-0.17%
2019/05/14	31	25.94	3	26.02	26.07	28	7,656	0.37%
2019/05/13	22.1	26.20	3	26.11	26.09	19.1	7,409	0.26%
2019/05/10	10	26.70	0	0.00	26.55	10	7,083	0.14%
2019/05/09	17	27.00	2	26.78	26.74	15	6,862	0.22%
2019/05/08	10	26.94	0	0.00	27.20	10	6,628	0.15%
2019/05/07	1	27.25	0	0.00	27.26	1	6,768	0.01%
2019/05/06	3	27.16	5	27.12	27.08	-2	6,968	-0.03%
2019/05/03	0	0.00	19	27.47	27.56	-19	6,823	-0.28%
2019/05/02	5	27.41	0	0.00	27.40	5	6,805	0.07%
2019/04/30	1	27.26	2	27.29	27.35	-1	6,847	-0.01%
2019/04/25	0	0.00	4	27.63	27.65	-4	6,895	-0.06%
2019/04/24	1	27.49	14	27.55	27.57	-13	6,904	-0.19%
2019/04/23	2	27.30	0	0.00	27.36	2	6,843	0.03%
2019/04/22	6	27.50	0	0.00	27.41	6	6,833	0.09%
2019/04/19	2	27.34	28	27.32	27.35	-26	6,797	-0.38%
2019/04/18	1	27.40	0	0.00	27.14	1	6,739	0.01%
2019/04/17	2	27.46	11	27.40	27.44	-9	6,701	-0.13%
2019/04/16	0	0.00	6	27.19	27.25	-6	6,569	-0.09%
2019/04/12	4.1	26.76	0	0.00	26.76	4.1	6,639	0.06%
2019/04/11	0	0.00	9	26.92	26.89	-9	6,849	-0.13%
2019/04/10	3	26.94	5	26.95	26.97	-2	6,895	-0.03%
2019/04/09	0	0.00	23	27.02	27.02	-23	6,835	-0.34%
2019/04/08	3	26.92	0	0.00	26.93	3	6,633	0.05%
2019/04/03	0	0.00	5	26.74	26.73	-5	6,721	-0.07%
2019/04/01	5	26.56	0	0.00	26.51	5	6,747	0.07%
2019/03/29	0	0.00	1	26.30	26.40	-1	6,645	-0.02%
2019/03/28	0.1	26.27	0	0.00	26.24	0.1	6,603	0.00%
2019/03/27	1	26.26	0	0.00	26.28	1	6,599	0.02%
2019/03/26	11	26.28	0	0.00	26.25	11	6,586	0.17%
2019/03/22	1	26.37	6	26.37	26.37	-5	6,765	-0.07%
2019/03/21	0	0.00	10	26.30	26.37	-10	6,637	-0.15%
2019/03/19	1	26.21	1	26.25	26.22	0	6,474	0.00%
2019/03/18	0	0.00	25	26.07	26.13	-25	6,282	-0.40%
2019/03/15	1.2	25.93	0	0.00	25.91	1.2	6,315	0.02%
2019/03/14	1	25.90	0	0.00	25.91	1	6,297	0.02%
2019/03/13	2	25.97	0	0.00	25.98	2	6,393	0.03%
2019/03/12	0	0.00	3	26.01	26.01	-3	6,406	-0.05%
2019/03/11	6	25.85	0	0.00	25.89	6	6,398	0.09%
2019/03/08	3	25.78	0	0.00	25.84	3	6,486	0.05%
2019/03/07	2	26.02	0	0.00	25.98	2	6,446	0.03%
2019/03/06	2	26.06	10	26.09	26.08	-8	6,448	-0.12%
2019/03/05	0	0.00	3	25.99	26.00	-3	6,424	-0.05%
2019/03/04	0	0.00	1	26.12	26.12	-1	6,359	-0.02%
2019/02/27	5	26.02	0	0.00	25.96	5	6,190	0.08%
2019/02/26	5	26.17	22	26.23	26.18	-17	6,134	-0.28%
2019/02/25	8	26.12	7	26.11	26.13	1	6,036	0.02%
2019/02/22	1	25.90	0	0.00	25.90	1	5,846	0.02%
2019/02/21	0.1	25.84	1	25.82	25.84	-0.9	5,647	-0.02%
2019/02/20	0	0.00	1	25.67	25.74	-1	5,522	-0.02%
2019/02/18	0	0.00	2	25.58	25.52	-2	5,339	-0.04%
2019/02/15	6	25.39	5	25.58	25.39	1	5,279	0.02%
2019/02/14	3	25.47	0	0.00	25.43	3	5,240	0.06%
2019/02/13	2	25.35	23	25.35	25.42	-21	5,182	-0.41%
2019/02/12	14	25.23	1	25.24	25.26	13	5,100	0.25%
2019/01/30	3	24.99	5	24.97	24.92	-2	4,909	-0.04%
2019/01/29	1	24.84	0	0.00	24.89	1	4,913	0.02%
2019/01/28	0	0.00	8	25.03	25.01	-8	4,903	-0.16%
2019/01/25	2	24.89	18	24.82	24.90	-16	4,787	-0.33%
2019/01/24	6	24.55	0	0.00	24.55	6	4,632	0.13%
2019/01/22	2	24.50	53	24.48	24.50	-51	4,706	-1.08%
2019/01/21	0	0.00	37	24.54	24.51	-37	4,849	-0.76%
2019/01/18	6	24.41	30	24.39	24.39	-24	5,011	-0.48%
2019/01/16	2	24.26	0	0.00	24.25	2	5,438	0.04%
2019/01/15	2	24.16	0	0.00	24.13	2	6,020	0.03%
2019/01/09	13	23.96	17	24.08	24.05	-4	6,401	-0.06%
2019/01/07	2	23.69	0	0.00	23.73	2	6,725	0.03%
2019/01/04	57	23.19	0	0.00	23.40	57	7,051	0.81%
2019/01/03	26	23.62	0	0.00	23.59	26	7,909	0.33%
2019/01/02	3	23.82	0	0.00	23.83	3	8,005	0.04%
2018/12/26	50	23.77	0	0.00	23.72	50	8,759	0.57%
2018/12/25	20	23.87	0	0.00	23.97	20	8,686	0.23%
2018/12/21	2	24.12	0	0.00	24.14	2	8,473	0.02%
2018/12/19	0	0.00	8	24.14	24.14	-8	8,442	-0.09%
2018/12/18	7	24.01	0	0.00	24.03	7	8,463	0.08%
2018/12/17	3	24.26	0	0.00	24.31	3	8,215	0.04%
2018/12/14	2	24.24	0	0.00	24.31	2	8,178	0.02%
2018/12/11	2	24.15	0	0.00	24.18	2	8,275	0.02%
2018/12/10	1	24.20	0	0.00	24.07	1	8,351	0.01%
2018/12/07	1	24.26	0	0.00	24.28	1	8,234	0.01%
2018/12/06	5	24.11	0	0.00	24.19	5	8,290	0.06%
2018/11/29	14	24.43	0	0.00	24.38	14	8,342	0.17%
2018/11/28	0	0.00	1	24.16	24.27	-1	8,290	-0.01%
2018/11/27	1	24.00	0	0.00	24.10	1	8,278	0.01%
2018/11/23	1	23.92	0	0.00	23.94	1	8,256	0.01%
2018/11/22	1	24.00	0	0.00	23.98	1	8,224	0.01%
2018/11/21	10	23.94	5	24.06	24.14	5	8,179	0.06%
2018/11/20	2	24.32	0	0.00	24.17	2	8,126	0.02%
2018/11/14	5	24.15	4	24.13	24.15	1	8,020	0.01%
2018/11/13	7	23.79	1	23.69	24.12	6	8,005	0.07%
2018/11/12	0	0.00	6	24.23	24.18	-6	7,914	-0.08%
2018/11/08	0	0.00	10	24.37	24.37	-10	7,862	-0.13%
2018/11/06	9	24.05	8	24.02	24.08	1	7,809	0.01%
2018/11/01	0	0.00	10	24.11	24.08	-10	7,680	-0.13%
2018/10/31	1	23.75	0	0.00	23.78	1	7,620	0.01%
2018/10/29	13	23.30	0	0.00	23.34	13	7,528	0.17%
2018/10/26	17	23.49	0	0.00	23.43	17	7,385	0.23%
2018/10/25	4	23.54	0	0.00	23.59	4	7,185	0.06%
2018/10/24	2	24.10	0	0.00	24.12	2	6,901	0.03%
2018/10/23	33	24.17	12	24.19	24.13	21	6,812	0.31%
2018/10/22	0	0.00	50	25.81	25.81	-50	6,360	-0.79%
2018/10/16	5	25.27	0	0.00	25.39	5	6,122	0.08%
2018/10/15	10	25.17	0	0.00	25.18	10	5,996	0.17%
2018/10/12	14	24.84	14	25.02	25.26	0	5,746	0.00%
2018/10/11	89	24.96	2	25.10	24.91	87	5,427	1.60%
2018/10/09	3	26.25	0	0.00	26.34	3	4,295	0.07%
2018/10/08	49	26.41	0	0.00	26.70	49	3,944	1.24%
2018/10/05	8	26.37	26	26.50	26.43	-18	3,543	-0.51%
2018/10/04	3	26.72	0	0.00	26.78	3	3,174	0.09%
2018/10/03	4	27.02	2	26.96	26.97	2	3,010	0.07%
2018/10/02	2	27.16	0	0.00	27.20	2	2,889	0.07%
2018/09/27	0	0.00	4	27.33	27.33	-4	3,070	-0.13%
2018/09/26	1	27.38	0	0.00	27.40	1	3,083	0.03%
2018/09/25	1	27.42	0	0.00	27.49	1	3,115	0.03%
2018/09/20	2	27.42	0	0.00	27.40	2	3,130	0.06%
2018/09/19	2	27.41	0	0.00	27.41	2	3,246	0.06%
2018/09/14	0	0.00	1	27.44	27.40	-1	3,392	-0.03%
2018/09/13	0	0.00	1	26.95	26.92	-1	3,354	-0.03%
2018/09/10	31	26.66	0	0.00	26.67	31	3,260	0.95%
2018/09/07	1	27.27	0	0.00	27.19	1	3,011	0.03%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/09/03	4	27.64	0	0.00	27.63	4	2,927	0.14%
2018/08/30	1	27.64	4	27.70	27.70	-3	3,069	-0.10%
2018/08/28	2	27.55	0	0.00	27.56	2	3,165	0.06%
2018/08/27	2	27.36	0	0.00	27.35	2	3,187	0.06%
2018/08/22	0	0.00	1	27.29	27.29	-1	3,407	-0.03%
2018/08/02	0	0.00	10	27.10	27.00	-10	3,725	-0.27%
2018/08/01	2	27.28	0	0.00	27.28	2	3,656	0.05%
2018/07/31	0	0.00	18	27.05	27.19	-18	3,629	-0.50%
2018/07/30	0	0.00	79	27.03	27.04	-79	3,552	-2.22%
2018/07/27	0	0.00	6	26.89	26.89	-6	3,450	-0.17%
2018/07/26	0	0.00	2	26.58	26.59	-2	3,256	-0.06%
2018/07/25	0	0.00	2	26.50	26.47	-2	3,187	-0.06%
2018/07/24	0	0.00	12	26.35	26.42	-12	3,117	-0.38%
2018/07/20	0	0.00	2	26.14	26.14	-2	3,131	-0.06%
2018/07/17	0	0.00	10	25.97	25.97	-10	3,205	-0.31%
2018/07/16	0	0.00	14	25.91	25.93	-14	3,155	-0.44%
2018/07/13	0	0.00	1	25.77	25.79	-1	3,129	-0.03%
2018/07/12	1	25.59	0	0.00	25.61	1	3,133	0.03%
2018/07/06	14	25.27	0	0.00	25.30	14	3,128	0.45%
2018/07/05	9	25.34	0	0.00	25.31	9	3,045	0.30%
2018/07/03	8	25.53	0	0.00	25.50	8	2,932	0.27%
2018/06/29	2	25.50	0	0.00	25.66	2	2,877	0.07%
2018/06/28	17	25.41	0	0.00	25.40	17	2,842	0.60%
2018/06/27	4	25.68	0	0.00	25.64	4	2,725	0.15%
2018/06/26	30	25.59	0	0.00	25.65	30	2,696	1.11%
2018/06/25	5	25.81	0	0.00	25.78	5	2,557	0.20%
2018/06/22	14	25.91	0	0.00	26.00	14	2,434	0.58%
2018/06/21	1	26.10	0	0.00	26.12	1	2,379	0.04%
2018/06/19	2	26.09	0	0.00	26.20	2	2,416	0.08%
2018/06/14	1	26.38	0	0.00	26.39	1	2,326	0.04%
2018/06/12	1	26.62	0	0.00	26.60	1	2,343	0.04%
2018/06/11	0	0.00	1	26.72	26.69	-1	2,363	-0.04%
2018/06/05	0	0.00	12	26.66	26.61	-12	2,104	-0.57%
2018/06/04	0	0.00	30	26.55	26.62	-30	2,096	-1.43%
2018/06/01	0	0.00	5	26.28	26.40	-5	2,066	-0.24%
2018/05/31	0	0.00	2	26.20	26.19	-2	2,049	-0.10%
2018/05/29	0	0.00	2	26.32	26.37	-2	1,857	-0.11%
2018/05/24	1	26.35	50	26.39	26.41	-49	1,850	-2.65%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	2	26.42	26.40	-2	1,823	-0.11%
2018/05/21	0	0.00	5	26.40	26.35	-5	1,807	-0.28%
2018/05/18	0	0.00	7	26.21	26.20	-7	1,804	-0.39%
2018/05/16	0	0.00	3	25.90	25.93	-3	1,694	-0.18%
2018/05/15	0	0.00	5	25.80	25.78	-5	1,691	-0.30%
2018/05/14	0	0.00	2	25.72	25.85	-2	1,896	-0.11%
2018/05/04	2	25.15	0	0.00	25.20	2	2,064	0.10%
2018/04/30	1	25.40	0	0.00	25.40	1	2,301	0.04%
2018/04/27	11	25.10	0	0.00	25.15	11	2,318	0.47%
2018/04/25	8	25.20	0	0.00	25.31	8	2,317	0.35%
2018/04/24	0	0.00	1	25.46	25.50	-1	2,303	-0.04%
2018/04/18	1	25.75	0	0.00	25.68	1	2,513	0.04%
2018/04/17	1	25.61	1	25.62	25.77	0	2,525	0.00%
2018/04/16	1	25.81	0	0.00	25.98	1	2,506	0.04%
2018/04/12	2	26.00	0	0.00	26.00	2	2,575	0.08%
2018/04/09	1	25.95	0	0.00	25.95	1	2,688	0.04%
2018/03/29	1	25.88	0	0.00	25.90	1	2,753	0.04%
2018/03/23	0	0.00	2	25.85	25.82	-2	2,712	-0.07%
2018/03/19	0	0.00	10	26.17	26.19	-10	2,668	-0.37%
2018/03/16	1	26.08	0	0.00	26.16	1	2,658	0.04%
2018/03/09	0	0.00	5	25.95	25.93	-5	2,951	-0.17%
2018/03/08	0	0.00	1	26.05	26.01	-1	3,053	-0.03%
2018/03/06	2	25.71	0	0.00	25.76	2	3,072	0.07%
2018/03/05	1	25.61	0	0.00	25.63	1	3,118	0.03%
2018/03/02	0	0.00	2	25.73	25.76	-2	3,122	-0.06%
2018/02/26	1	25.98	1	25.96	25.98	0	3,133	0.00%
2018/02/23	0	0.00	9	25.78	25.80	-9	3,089	-0.29%
2018/02/21	0	0.00	5	25.57	25.72	-5	3,099	-0.16%
2018/02/09	2	25.14	0	0.00	25.50	2	3,102	0.06%
2018/02/06	11	25.00	1	25.45	24.99	10	3,135	0.32%
2018/02/05	4	25.79	0	0.00	26.00	4	3,057	0.13%
2018/01/31	1	26.35	0	0.00	26.45	1	3,123	0.03%
2018/01/30	4	26.51	0	0.00	26.41	4	3,101	0.13%
2018/01/29	0	0.00	2	26.75	26.80	-2	3,093	-0.06%
2018/01/16	0	0.00	7	25.77	25.80	-7	2,680	-0.26%
2018/01/10	2	25.36	0	0.00	25.37	2	2,578	0.08%
2018/01/08	0	0.00	6	25.54	25.57	-6	2,554	-0.23%
2018/01/03	0	0.00	6	25.25	25.31	-6	2,543	-0.24%