元大高股息 (0056)-華南永昌-南京券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
38.45
漲跌
▲0.10
漲幅
+0.26%
成交量
11,775張
產業
上市0.00%
3355人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.9	38.64	6	38.62	38.45	-4.1	29,694	-0.01%
2024/05/02	2.4	38.22	9.2	38.32	38.35	-6.8	29,894	-0.02%
2024/04/30	4.2	38.34	68.3	38.33	38.32	-64.1	29,995	-0.21%
2024/04/29	5.5	38.22	39.2	38.18	38.34	-33.6	30,224	-0.11%
2024/04/26	2.8	37.76	29.1	37.78	37.69	-26.3	30,421	-0.09%
2024/04/25	9.6	37.51	2	37.54	37.51	7.6	30,629	0.02%
2024/04/24	4.2	37.76	97	37.76	37.85	-92.8	31,019	-0.30%
2024/04/23	17.8	37.05	17	37.08	37.12	0.8	32,830	0.00%
2024/04/22	58.3	37.06	46.4	37.08	36.92	11.9	34,650	0.03%
2024/04/19	138.6	37.37	30.4	37.10	37.27	108.2	34,860	0.31%	大買/鉅額交易
2024/04/18	106.3	38.21	12	38.21	38.18	94.3	33,506	0.28%	大買/
2024/04/17	205.7	38.80	5.2	38.85	38.94	200.5	32,984	0.61%	大買/鉅額交易
2024/04/16	148.6	38.65	95.5	38.51	38.49	53.1	32,116	0.17%	大買/
2024/04/15	117.5	39.66	19.9	39.68	39.62	97.6	30,685	0.32%	大買/
2024/04/12	30.3	40.02	7	40.01	39.98	23.3	30,281	0.08%
2024/04/11	152.4	40.02	5	39.91	40.09	147.4	30,433	0.48%	大買/鉅額交易
2024/04/10	4.3	40.26	21	40.21	40.20	-16.7	30,557	-0.05%
2024/04/09	9.2	39.98	55	39.98	39.99	-45.8	31,635	-0.14%
2024/04/08	9.2	39.87	41	39.84	39.92	-31.8	31,929	-0.10%
2024/04/03	34.5	39.83	35	39.89	39.75	-0.5	31,830	0.00%
2024/04/02	29.7	39.81	20.2	39.87	39.88	9.5	31,934	0.03%
2024/04/01	12.4	39.68	16.1	39.71	39.59	-3.8	32,441	-0.01%
2024/03/29	9.4	39.66	40.6	39.74	39.86	-31.2	32,753	-0.10%
2024/03/28	19.4	39.66	0.2	39.60	39.74	19.3	32,919	0.06%
2024/03/27	4	39.35	53.5	39.41	39.55	-49.6	33,013	-0.15%
2024/03/26	32.5	39.23	11	39.34	39.24	21.4	33,076	0.06%
2024/03/25	43.3	39.66	17	39.77	39.62	26.3	33,059	0.08%
2024/03/22	18.9	39.86	31.2	39.97	39.80	-12.3	33,201	-0.04%
2024/03/21	5.2	39.85	5.1	39.86	39.93	0	33,133	0.00%
2024/03/20	68.5	39.88	7.3	39.83	39.63	61.2	33,302	0.18%
2024/03/19	37.4	39.47	43	39.62	39.70	-5.6	33,682	-0.02%
2024/03/18	4.2	39.15	32.1	39.10	39.36	-28	34,225	-0.08%
2024/03/15	9.9	38.89	44.1	38.85	39.02	-34.2	34,152	-0.10%
2024/03/14	38.6	38.84	14.2	38.85	38.72	24.4	33,922	0.07%
2024/03/13	13.3	39.09	42	39.02	39.08	-28.8	33,830	-0.08%
2024/03/12	26.3	38.93	45.1	38.74	38.99	-18.9	33,698	-0.06%
2024/03/11	4.3	38.53	5	38.47	38.43	-0.7	33,783	0.00%
2024/03/08	28.3	38.54	141.9	38.59	38.45	-113.5	33,669	-0.34%	大賣/鉅額交易
2024/03/07	16.6	38.63	31.9	38.61	38.68	-15.3	33,152	-0.05%
2024/03/06	48.3	38.47	33.3	38.51	38.53	14.9	32,892	0.05%
2024/03/05	44.2	37.96	38.7	38.13	38.16	5.5	32,576	0.02%
2024/03/04	1.1	38.12	99.8	38.00	38.00	-98.7	32,498	-0.30%
2024/03/01	9.5	37.75	25.6	37.77	37.74	-16.1	32,039	-0.05%
2024/02/29	7.2	37.63	60.3	37.62	37.70	-53.1	32,168	-0.17%
2024/02/27	27.9	37.41	24.8	37.51	37.51	3.1	32,028	0.01%
2024/02/26	13	37.62	30	37.63	37.68	-17	31,870	-0.05%
2024/02/23	15.6	37.84	94.1	37.85	37.59	-78.5	31,783	-0.25%
2024/02/22	10.5	37.60	65.4	37.60	37.65	-54.9	32,100	-0.17%
2024/02/21	13.5	37.30	4.4	37.39	37.29	9.1	31,762	0.03%
2024/02/20	4.8	37.35	41	37.36	37.39	-36.2	31,741	-0.11%
2024/02/19	42.1	37.08	11.7	37.09	37.14	30.4	31,436	0.10%
2024/02/16	21.2	37.10	127.5	37.09	37.07	-106.3	31,677	-0.34%	大賣/鉅額交易
2024/02/15	23.3	36.82	81	36.83	36.86	-57.7	31,353	-0.18%
2024/02/05	25	36.36	20.2	36.41	36.45	4.8	30,608	0.02%
2024/02/02	25	36.50	132	36.50	36.45	-107	30,525	-0.35%	大賣/鉅額交易
2024/02/01	2.3	36.22	4.6	36.27	36.30	-2.3	30,337	-0.01%
2024/01/31	3.6	36.18	5	36.18	36.20	-1.4	30,544	0.00%
2024/01/30	23.1	36.35	12	36.34	36.36	11.1	30,496	0.04%
2024/01/29	2	36.25	8.5	36.20	36.28	-6.5	30,526	-0.02%
2024/01/26	7.5	36.11	5	36.13	36.07	2.5	30,394	0.01%
2024/01/25	1.2	36.29	35	36.32	36.29	-33.8	30,391	-0.11%
2024/01/24	27	36.30	5.1	36.30	36.23	22	30,277	0.07%
2024/01/23	10	36.17	54.1	36.14	36.20	-44.1	30,812	-0.14%
2024/01/22	125.9	36.07	35.7	36.08	36.14	90.1	30,686	0.29%	大買/
2024/01/19	82.2	35.50	16.4	35.44	35.65	65.8	30,473	0.22%
2024/01/18	48	35.13	104.3	34.95	35.12	-56.2	31,058	-0.18%	大賣/
2024/01/17	167.4	35.33	6.2	35.29	35.19	161.2	30,727	0.52%	大買/鉅額交易
2024/01/16	84.2	36.25	1	36.19	36.37	83.2	29,046	0.29%
2024/01/15	80.2	36.44	26.1	36.46	36.42	54.1	27,642	0.20%
2024/01/12	29.3	36.30	17	36.26	36.33	12.3	27,656	0.04%
2024/01/11	47.9	36.35	5.2	36.32	36.39	42.7	28,953	0.15%
2024/01/10	97.7	36.25	204.4	36.24	36.24	-106.6	31,275	-0.34%	大賣/鉅額交易
2024/01/09	70.8	36.50	1	36.81	36.49	69.8	32,297	0.22%
2024/01/08	33.2	36.66	33.3	36.66	36.57	-0.1	32,979	0.00%
2024/01/05	45.9	36.60	108.8	36.65	36.55	-62.9	33,330	-0.19%	大賣/
2024/01/04	76.7	36.61	77.3	36.65	36.59	-0.6	33,253	0.00%
2024/01/03	200	36.75	45	36.72	36.68	155	33,531	0.46%	大買/鉅額交易
2024/01/02	46.7	37.14	10.7	37.13	37.17	36	32,601	0.11%
2023/12/29	12.2	37.39	56.1	37.37	37.40	-43.9	32,410	-0.14%
2023/12/28	55.7	37.38	51	37.44	37.33	4.7	32,806	0.01%
2023/12/27	15.2	37.33	94.2	37.34	37.42	-79	33,456	-0.24%
2023/12/26	5	36.97	64.6	36.97	37.00	-59.6	33,230	-0.18%
2023/12/25	7.3	36.59	90.6	36.60	36.65	-83.3	32,781	-0.25%
2023/12/22	66.3	36.34	38.1	36.35	36.37	28.2	32,487	0.09%
2023/12/21	30.5	36.27	5	36.25	36.33	25.4	32,461	0.08%
2023/12/20	36.5	36.43	16.6	36.49	36.57	19.9	32,376	0.06%
2023/12/19	41.1	36.02	38.6	36.05	36.10	2.5	32,120	0.01%
2023/12/18	17.3	36.28	15.1	36.37	36.38	2.1	32,281	0.01%
2023/12/15	65.2	36.44	25	36.41	36.36	40.2	32,159	0.13%
2023/12/14	12	36.49	29.2	36.46	36.55	-17.1	31,933	-0.05%
2023/12/13	20	35.98	59.2	35.92	36.06	-39.2	31,472	-0.12%
2023/12/12	31.4	35.61	14.1	35.62	35.58	17.3	30,915	0.06%
2023/12/11	9.6	35.47	8.6	35.45	35.47	1	30,849	0.00%
2023/12/08	16.1	35.52	100	35.45	35.42	-83.9	30,809	-0.27%
2023/12/07	10	35.31	102	35.29	35.25	-92	30,780	-0.30%	大賣/
2023/12/06	4.2	35.25	16	35.26	35.31	-11.8	31,299	-0.04%
2023/12/05	39.6	34.97	1.4	35.05	35.05	38.2	31,001	0.12%
2023/12/04	10.1	35.20	15.6	35.20	35.19	-5.5	30,868	-0.02%
2023/12/01	16	35.08	13.5	35.12	35.13	2.5	30,932	0.01%
2023/11/30	3.3	35.06	1	35.00	35.08	2.3	30,907	0.01%
2023/11/29	2.2	35.05	7.1	35.08	35.09	-5	30,961	-0.02%
2023/11/28	5.1	34.84	5	34.89	34.90	0.1	30,789	0.00%
2023/11/27	9.2	34.85	107	34.81	34.75	-97.8	30,758	-0.32%	大賣/
2023/11/24	4.5	34.96	3	34.96	34.94	1.5	30,597	0.01%
2023/11/23	9.3	34.95	22	35.04	34.97	-12.8	30,643	-0.04%
2023/11/22	40.1	35.04	6	35.08	35.05	34.1	30,857	0.11%
2023/11/21	5.5	35.23	50	35.23	35.30	-44.5	31,044	-0.14%
2023/11/20	49.8	34.82	12.1	34.86	34.90	37.8	31,152	0.12%
2023/11/17	17.5	34.82	32.5	34.86	34.82	-15	31,201	-0.05%
2023/11/16	24.3	34.76	4	34.78	34.77	20.3	31,282	0.06%
2023/11/15	102.3	34.98	22.6	35.06	34.83	79.8	31,235	0.26%	大買/
2023/11/14	17.5	34.64	134	34.66	34.68	-116.5	31,232	-0.37%	大賣/鉅額交易
2023/11/13	94.6	34.58	8.9	34.56	34.54	85.7	31,300	0.27%
2023/11/10	38.6	34.39	0	0.00	34.43	38.6	31,543	0.12%
2023/11/09	8.4	34.53	25.3	34.55	34.55	-17	31,693	-0.05%
2023/11/08	1	34.52	19	34.51	34.54	-18	32,047	-0.06%
2023/11/07	15.1	34.20	4.1	34.16	34.23	11	32,009	0.03%
2023/11/06	52	34.00	21.3	34.11	34.24	30.7	32,783	0.09%
2023/11/03	21.6	33.71	33.2	33.70	33.69	-11.6	32,772	-0.04%
2023/11/02	4	33.48	46.7	33.45	33.52	-42.7	33,164	-0.13%
2023/11/01	20.3	32.82	2	32.83	32.89	18.3	33,528	0.05%
2023/10/31	89	32.89	58	33.01	32.69	31	34,305	0.09%
2023/10/30	28.4	33.18	4.1	33.22	33.23	24.3	35,099	0.07%
2023/10/27	24.1	33.16	8	33.18	33.13	16.1	35,971	0.04%
2023/10/26	80.1	33.04	1	33.00	33.10	79.1	37,274	0.21%
2023/10/25	21.5	33.62	22	33.66	33.62	-0.5	37,595	0.00%
2023/10/24	29.1	33.13	30	33.30	33.47	-0.9	38,032	0.00%
2023/10/23	81.6	33.17	30.1	33.18	33.08	51.5	38,620	0.13%
2023/10/20	118.6	33.16	21	33.06	33.40	97.6	39,802	0.25%	大買/
2023/10/19	184.3	33.55	6.2	33.61	33.65	178.1	41,284	0.43%	大買/鉅額交易
2023/10/18	234.5	34.82	3.1	34.79	34.90	231.4	40,573	0.57%	大買/鉅額交易
2023/10/17	135.7	35.40	291	35.41	35.27	-155.3	38,508	-0.40%	大買/大賣/鉅額交易
2023/10/16	122.8	35.47	7.6	35.49	35.52	115.2	38,342	0.30%	大買/鉅額交易
2023/10/13	104.1	35.74	9.2	35.71	35.72	94.9	38,793	0.24%	大買/
2023/10/12	25	35.88	33.7	35.94	35.98	-8.6	39,925	-0.02%
2023/10/11	5.2	35.82	15.2	36.09	35.78	-10	41,376	-0.02%
2023/10/06	134.6	35.78	12	35.77	35.79	122.6	42,535	0.29%	大買/鉅額交易
2023/10/05	24.5	35.59	3	35.65	35.69	21.5	43,168	0.05%
2023/10/04	43.9	35.20	1.1	35.11	35.39	42.8	43,474	0.10%
2023/10/03	49.1	35.83	26.6	35.87	35.60	22.5	43,353	0.05%
2023/10/02	2	35.58	28.4	35.61	35.74	-26.4	43,325	-0.06%
2023/09/28	29.4	35.16	9	35.10	35.06	20.4	43,861	0.05%
2023/09/27	11	34.80	5.3	34.78	34.87	5.7	44,651	0.01%
2023/09/26	13.2	34.85	1	34.76	34.76	12.2	45,761	0.03%
2023/09/25	1	35.03	37.9	35.03	35.08	-36.9	46,125	-0.08%
2023/09/22	17.4	34.66	43.9	34.71	34.89	-26.5	46,174	-0.06%
2023/09/21	65.2	34.61	7	34.59	34.70	58.2	46,266	0.13%
2023/09/20	146	35.16	20.4	35.19	35.05	125.7	45,945	0.27%	大買/鉅額交易
2023/09/19	54.2	35.23	1.2	35.16	35.14	52.9	46,493	0.11%
2023/09/18	24.9	35.29	3.4	35.30	35.31	21.5	46,664	0.05%
2023/09/15	2.1	35.62	29.1	35.51	35.58	-26.9	46,803	-0.06%
2023/09/14	1.1	35.20	15.1	35.30	35.31	-14	46,953	-0.03%
2023/09/13	42.5	34.89	29	34.81	34.86	13.5	47,064	0.03%
2023/09/12	13.4	34.73	3.4	34.88	34.80	10	47,518	0.02%
2023/09/11	37.7	34.81	43.3	34.80	34.79	-5.6	48,056	-0.01%
2023/09/08	26.5	35.38	7	35.40	35.42	19.5	47,956	0.04%
2023/09/07	27.2	35.47	38	35.49	35.45	-10.8	48,886	-0.02%
2023/09/06	6.6	35.58	19.7	35.60	35.60	-13.1	49,568	-0.03%
2023/09/05	4.2	35.28	56	35.34	35.43	-51.8	49,852	-0.10%
2023/09/04	7.1	35.10	8	35.13	35.27	-1	50,141	0.00%
2023/09/01	23	35.18	17.4	35.25	35.12	5.6	50,299	0.01%
2023/08/31	41.1	35.18	2	35.25	35.31	39.1	50,522	0.08%
2023/08/30	2	35.41	17.1	35.54	35.35	-15.1	50,824	-0.03%
2023/08/29	5	35.05	7.3	35.14	35.16	-2.3	51,337	0.00%
2023/08/28	15.1	35.00	15.9	35.05	35.06	-0.8	51,398	0.00%
2023/08/25	46.6	35.26	14	35.45	35.14	32.6	51,319	0.06%
2023/08/24	16	35.77	78.2	35.97	35.76	-62.2	51,396	-0.12%
2023/08/23	2	35.39	55.9	35.39	35.43	-53.9	51,458	-0.10%
2023/08/22	2	35.12	61.2	35.24	35.11	-59.2	52,007	-0.11%
2023/08/21	5	34.87	17.2	35.02	34.85	-12.2	52,135	-0.02%
2023/08/18	67.8	34.94	56	35.31	34.84	11.8	52,121	0.02%
2023/08/17	8.1	35.07	22.1	35.19	35.33	-14.1	51,806	-0.03%
2023/08/16	5.7	34.81	14.1	34.99	35.14	-8.4	51,736	-0.02%
2023/08/15	1.2	34.86	14.1	34.89	34.85	-12.9	51,873	-0.02%
2023/08/14	21	34.25	56.1	34.31	34.28	-35.1	52,221	-0.07%
2023/08/11	8.3	34.62	8	34.66	34.56	0.3	52,016	0.00%
2023/08/10	126.1	34.63	6	34.45	34.43	120.1	52,010	0.23%	大買/鉅額交易
2023/08/09	19.8	35.45	4.2	35.67	35.35	15.6	51,239	0.03%
2023/08/08	10	35.55	48	35.73	35.59	-38	50,991	-0.07%
2023/08/07	3.3	35.50	84.2	35.34	35.70	-80.9	50,577	-0.16%
2023/08/04	55.1	34.68	19	34.65	34.74	36.1	50,055	0.07%
2023/08/02	149.3	34.86	114	34.74	34.51	35.3	49,160	0.07%	大買/大賣/
2023/08/01	37.4	35.50	143.6	35.53	35.73	-106.2	47,781	-0.22%	大賣/鉅額交易
2023/07/31	147.9	36.17	123.5	36.14	35.74	24.3	46,827	0.05%	大買/大賣/
2023/07/28	4.4	36.22	111.5	36.41	36.58	-107	45,368	-0.24%	大賣/鉅額交易
2023/07/27	62.4	36.16	49.9	36.29	36.10	12.5	44,245	0.03%
2023/07/26	19.3	36.01	57.7	36.03	36.02	-38.5	43,693	-0.09%
2023/07/25	30.5	36.36	68.9	36.37	36.05	-38.4	42,844	-0.09%
2023/07/24	93.2	35.55	252.9	35.85	35.99	-159.8	41,141	-0.39%	大賣/鉅額交易
2023/07/21	23.3	34.88	198.9	34.98	35.26	-175.6	39,128	-0.45%	大賣/鉅額交易
2023/07/20	31	34.64	57.2	34.79	34.71	-26.2	38,945	-0.07%
2023/07/19	90.6	34.66	328.7	34.62	34.36	-238.1	38,430	-0.62%	大賣/鉅額交易
2023/07/18	170.5	35.19	66.8	35.24	35.11	103.8	37,308	0.28%	大買/鉅額交易
2023/07/17	44.9	35.78	204.8	35.74	35.94	-159.9	35,892	-0.45%	大賣/鉅額交易
2023/07/14	32.5	35.33	92.8	35.44	35.54	-60.3	33,984	-0.18%
2023/07/13	71.3	35.07	149.9	35.15	34.82	-78.6	32,411	-0.24%	大賣/
2023/07/12	11.1	34.16	49	34.20	34.30	-37.9	30,636	-0.12%
2023/07/11	22.1	33.62	50.7	33.71	33.80	-28.7	29,710	-0.10%
2023/07/10	101.2	33.17	43.5	33.19	33.18	57.7	29,355	0.20%	大買/
2023/07/07	133.1	33.03	57.2	33.16	33.08	75.9	28,963	0.26%	大買/
2023/07/06	83.7	33.46	25.3	33.51	33.34	58.5	28,125	0.21%
2023/07/05	45	33.76	32.3	33.78	33.71	12.7	27,144	0.05%
2023/07/04	69.9	33.71	52.3	33.71	33.91	17.6	26,313	0.07%
2023/07/03	48.5	33.12	94	33.21	33.24	-45.5	25,368	-0.18%
2023/06/30	17.4	32.60	39.3	32.52	32.67	-21.9	25,119	-0.09%
2023/06/29	4.2	32.54	11	32.50	32.53	-6.8	25,191	-0.03%
2023/06/28	4.6	32.38	25.3	32.37	32.30	-20.7	25,050	-0.08%
2023/06/27	206.2	32.39	59.2	32.21	32.18	147	25,112	0.59%	大買/鉅額交易
2023/06/26	2.5	32.70	25.1	32.75	32.77	-22.6	24,721	-0.09%
2023/06/21	13.4	32.67	47.1	32.72	32.83	-33.8	24,714	-0.14%
2023/06/20	138.7	32.45	12.4	32.62	32.48	126.3	24,470	0.52%	大買/鉅額交易
2023/06/19	119.8	32.72	9.5	32.70	32.73	110.3	24,190	0.46%	大買/鉅額交易
2023/06/16	9.4	32.88	28.1	32.84	32.78	-18.6	23,898	-0.08%
2023/06/15	25.7	32.65	39.2	32.61	32.69	-13.5	23,537	-0.06%
2023/06/14	3.1	32.29	8.3	32.31	32.32	-5.1	23,053	-0.02%
2023/06/13	10.3	32.06	41.2	32.09	32.20	-30.9	22,990	-0.13%
2023/06/12	26	31.77	122.2	31.84	31.78	-96.2	22,212	-0.43%	大賣/
2023/06/09	34.1	31.62	106.8	31.68	31.78	-72.7	21,791	-0.33%	大賣/
2023/06/08	52.5	31.38	18.8	31.40	31.24	33.7	21,944	0.15%
2023/06/07	29.1	31.42	65.3	31.46	31.46	-36.3	22,078	-0.16%
2023/06/06	12	31.08	92.1	31.10	31.15	-80.1	22,001	-0.36%
2023/06/05	9.1	31.08	19.1	31.03	31.10	-10	21,934	-0.05%
2023/06/02	16	30.90	37.1	30.99	30.93	-21.1	21,734	-0.10%
2023/06/01	10.2	30.42	3	30.42	30.47	7.2	21,375	0.03%
2023/05/31	49.6	30.48	15	30.52	30.49	34.6	21,387	0.16%
2023/05/30	21.5	30.57	40.2	30.55	30.52	-18.7	21,242	-0.09%
2023/05/29	122.8	30.63	35.9	30.64	30.65	86.9	20,974	0.41%	大買/
2023/05/26	9.3	29.99	184.3	30.06	30.13	-175	20,701	-0.85%	大賣/鉅額交易
2023/05/25	11	29.73	77.7	29.77	29.78	-66.7	20,433	-0.33%
2023/05/24	11.3	29.31	10.4	29.35	29.43	1	20,364	0.00%
2023/05/23	0.6	29.36	6.4	29.33	29.37	-5.8	20,586	-0.03%
2023/05/22	3	29.33	40	29.37	29.35	-37	20,555	-0.18%
2023/05/19	4.2	29.28	125.6	29.25	29.31	-121.3	20,426	-0.59%	大賣/鉅額交易
2023/05/18	0.1	29.02	99.3	29.01	29.05	-99.1	20,315	-0.49%
2023/05/17	19.4	28.75	111.4	28.78	28.76	-92	19,833	-0.46%	大賣/
2023/05/16	11	28.61	24	28.60	28.65	-13	19,596	-0.07%
2023/05/15	4.5	28.36	14	28.37	28.42	-9.5	19,581	-0.05%
2023/05/12	6.4	28.31	52.1	28.34	28.45	-45.7	19,709	-0.23%
2023/05/11	13.9	28.43	1.1	28.45	28.40	12.8	19,730	0.06%
2023/05/10	12.6	28.55	0	0.00	28.54	12.6	19,819	0.06%
2023/05/09	10.4	28.62	5.7	28.64	28.64	4.7	19,838	0.02%
2023/05/08	10.2	28.62	22	28.63	28.67	-11.8	20,137	-0.06%
2023/05/05	13.4	28.48	16.1	28.47	28.47	-2.7	20,193	-0.01%
2023/05/04	11.4	28.37	3.4	28.42	28.45	8	20,512	0.04%
2023/05/03	4.3	28.35	15.2	28.40	28.42	-10.8	20,639	-0.05%
2023/05/02	16.2	28.36	1.8	28.38	28.44	14.4	20,848	0.07%
2023/04/28	11	28.20	0	0.00	28.23	11	21,218	0.05%
2023/04/27	10.1	27.90	2	28.05	28.02	8.1	21,247	0.04%
2023/04/26	29.2	27.72	22	27.67	27.84	7.2	21,374	0.03%
2023/04/25	138.5	27.86	18.5	27.88	27.80	120.1	21,169	0.57%	大買/鉅額交易
2023/04/24	8.3	28.25	48	28.24	28.27	-39.7	20,386	-0.19%
2023/04/21	14.9	28.25	36.4	28.33	28.19	-21.5	20,417	-0.11%
2023/04/20	22	28.43	3	28.46	28.43	19	20,440	0.09%
2023/04/19	9.6	28.65	17.4	28.55	28.55	-7.8	20,772	-0.04%
2023/04/18	21.2	28.72	0	0.00	28.67	21.2	20,861	0.10%
2023/04/17	12.2	28.77	6.2	28.80	28.80	6	20,763	0.03%
2023/04/14	10.7	28.70	38.3	28.72	28.74	-27.7	20,701	-0.13%
2023/04/13	23	28.74	21	28.77	28.71	2	20,739	0.01%
2023/04/12	18.2	28.77	5.7	28.80	28.85	12.5	20,533	0.06%
2023/04/11	13.4	28.68	7	28.58	28.70	6.4	20,618	0.03%
2023/04/10	3.7	28.48	16	28.46	28.50	-12.3	20,786	-0.06%
2023/04/07	22	28.46	11	28.43	28.43	11	20,709	0.05%
2023/04/06	11.6	28.37	2.7	28.46	28.47	8.9	20,739	0.04%
2023/03/31	8.7	28.45	5	28.45	28.43	3.7	20,527	0.02%
2023/03/30	5.4	28.28	12	28.24	28.29	-6.6	20,270	-0.03%
2023/03/29	10.1	28.10	12	28.15	28.15	-1.9	20,139	-0.01%
2023/03/28	57.1	28.13	10.1	28.10	28.06	47	20,445	0.23%
2023/03/27	4.6	28.25	11	28.29	28.31	-6.4	20,288	-0.03%
2023/03/24	9.6	28.20	13	28.24	28.26	-3.4	20,355	-0.02%
2023/03/23	7.1	28.11	15	28.07	28.12	-7.9	20,172	-0.04%
2023/03/22	4	28.06	13	28.05	28.05	-9	20,077	-0.04%
2023/03/21	7.8	27.86	0	0.00	27.84	7.8	19,992	0.04%
2023/03/20	25.5	27.75	12.1	27.74	27.76	13.4	20,057	0.07%
2023/03/17	2.1	27.61	14	27.60	27.76	-11.9	19,971	-0.06%
2023/03/16	29.4	27.48	44	27.46	27.50	-14.6	20,002	-0.07%
2023/03/15	16.8	27.76	40	27.80	27.66	-23.2	19,828	-0.12%
2023/03/14	34.4	27.67	5	27.73	27.66	29.4	20,028	0.15%
2023/03/13	19.7	27.74	166	27.70	27.93	-146.3	19,940	-0.73%	大賣/鉅額交易
2023/03/10	124.6	27.92	101	27.96	27.86	23.6	19,434	0.12%	大買/大賣/
2023/03/09	20.3	28.25	1.5	28.26	28.24	18.8	19,250	0.10%
2023/03/08	25.3	28.24	24.3	28.28	28.37	1.1	19,260	0.01%
2023/03/07	13.3	28.34	48	28.33	28.38	-34.7	19,170	-0.18%
2023/03/06	3.5	28.24	1	28.29	28.25	2.5	19,336	0.01%
2023/03/03	20.1	27.97	33	27.94	27.95	-12.9	19,265	-0.07%
2023/03/02	11.4	27.69	0.1	27.74	27.78	11.3	19,261	0.06%
2023/03/01	10.3	27.55	13.6	27.63	27.72	-3.3	19,262	-0.02%
2023/02/24	14.8	27.75	20.4	27.80	27.67	-5.6	19,252	-0.03%
2023/02/23	9.1	27.73	22.1	27.64	27.74	-13	18,853	-0.07%
2023/02/22	86.2	27.35	5	27.34	27.40	81.2	18,630	0.44%
2023/02/21	25.6	27.51	19	27.46	27.53	6.6	18,676	0.04%
2023/02/20	17.1	27.33	18	27.39	27.41	-0.9	18,848	0.00%
2023/02/17	13.9	27.23	3.1	27.23	27.24	10.8	19,228	0.06%
2023/02/16	17.2	27.24	17.5	27.34	27.33	-0.3	19,710	0.00%
2023/02/15	12.5	27.07	14	27.07	27.05	-1.5	19,842	-0.01%
2023/02/14	21	27.11	2	27.14	27.13	19	19,890	0.10%
2023/02/13	34.7	26.92	1	26.96	26.97	33.7	20,252	0.17%
2023/02/10	7.4	27.04	13	27.04	27.02	-5.7	20,463	-0.03%
2023/02/09	4.4	27.15	2.1	27.17	27.15	2.3	20,644	0.01%
2023/02/08	5.6	27.08	5.4	27.15	27.15	0.2	20,772	0.00%
2023/02/07	9.2	26.92	19.6	26.93	26.94	-10.4	20,779	-0.05%
2023/02/06	26.6	26.91	2.1	26.91	26.92	24.6	20,807	0.12%
2023/02/03	11.4	26.98	12	27.00	27.00	-0.7	20,631	0.00%
2023/02/02	11.4	26.93	69	26.93	26.99	-57.6	20,588	-0.28%
2023/02/01	9.5	26.65	1.4	26.66	26.67	8.1	20,715	0.04%
2023/01/31	18.8	26.60	9	26.60	26.54	9.8	20,789	0.05%
2023/01/30	13.4	26.50	329.3	26.46	26.53	-315.9	20,925	-1.51%	大賣/鉅額交易
2023/01/17	7.6	26.06	6.7	26.05	26.06	0.9	21,187	0.00%
2023/01/16	9.6	26.03	21.1	26.04	26.02	-11.5	21,491	-0.05%
2023/01/13	7.7	26.04	20	26.01	25.98	-12.3	21,901	-0.06%
2023/01/12	7.7	26.01	4.5	26.01	25.99	3.2	23,355	0.01%
2023/01/11	4.4	26.07	4	26.08	26.07	0.4	26,140	0.00%
2023/01/10	13	26.02	17	26.04	26.06	-4	28,394	-0.01%
2023/01/09	58.3	25.86	24.2	25.89	25.94	34.1	30,395	0.11%
2023/01/06	22.3	25.62	35	25.58	25.66	-12.8	30,737	-0.04%
2023/01/05	33.4	25.51	8	25.51	25.46	25.4	31,646	0.08%
2023/01/04	9.4	25.47	1	25.50	25.45	8.4	32,661	0.03%
2023/01/03	13.5	25.38	8	25.48	25.49	5.5	34,171	0.02%
2022/12/30	6.2	25.44	18	25.45	25.40	-11.8	35,174	-0.03%
2022/12/29	24.1	25.17	2	25.13	25.29	22.1	36,105	0.06%
2022/12/28	25.6	25.45	11	25.35	25.38	14.6	37,580	0.04%
2022/12/27	14.5	25.67	0.1	25.68	25.63	14.4	39,029	0.04%
2022/12/26	11.6	25.56	5	25.55	25.58	6.6	39,495	0.02%
2022/12/23	5.9	25.52	0	0.00	25.60	5.9	40,046	0.01%
2022/12/22	14.6	25.63	26.6	25.64	25.67	-12	40,666	-0.03%
2022/12/21	14	25.34	7	25.35	25.34	7	41,902	0.02%
2022/12/20	27.5	25.49	21	25.38	25.30	6.5	42,413	0.02%
2022/12/19	8.5	25.74	142	25.72	25.73	-133.5	43,612	-0.31%	大賣/鉅額交易
2022/12/16	12.3	25.50	6	25.49	25.70	6.3	43,959	0.01%
2022/12/15	119.6	25.76	117	25.69	25.70	2.6	44,276	0.01%	大買/大賣/
2022/12/14	108.3	25.69	8.3	25.67	25.68	100	44,807	0.22%	大買/
2022/12/13	8.8	25.57	0	0.00	25.53	8.8	45,119	0.02%
2022/12/12	5.7	25.33	2.7	25.39	25.50	3	45,266	0.01%
2022/12/09	6.5	25.49	3	25.51	25.51	3.5	45,466	0.01%
2022/12/08	20.5	25.29	8	25.24	25.29	12.5	45,414	0.03%
2022/12/07	25.8	25.46	1	25.44	25.44	24.8	45,356	0.05%
2022/12/06	45.4	25.69	0.2	25.70	25.61	45.2	45,095	0.10%
2022/12/05	20.4	25.80	55	25.90	25.87	-34.6	44,791	-0.08%
2022/12/02	32.6	25.74	3	25.73	25.73	29.6	44,678	0.07%
2022/12/01	9.7	25.87	6	25.85	25.82	3.7	44,927	0.01%
2022/11/30	5.8	25.51	10	25.59	25.65	-4.2	44,924	-0.01%
2022/11/29	14.2	25.27	0	0.00	25.47	14.2	45,006	0.03%
2022/11/28	24.6	25.33	12	25.31	25.32	12.6	45,368	0.03%
2022/11/25	87.8	25.57	5	25.53	25.52	82.8	45,495	0.18%
2022/11/24	14.6	25.49	1	25.54	25.54	13.6	45,526	0.03%
2022/11/23	5.8	25.26	41.4	25.28	25.30	-35.6	45,616	-0.08%
2022/11/22	62.9	25.11	1.1	25.09	25.10	61.8	46,286	0.13%
2022/11/21	25.5	25.30	21	25.24	25.22	4.5	46,210	0.01%
2022/11/18	30.8	25.52	8	25.59	25.43	22.8	46,058	0.05%
2022/11/17	19.7	25.39	43.3	25.40	25.58	-23.6	46,115	-0.05%
2022/11/16	42.5	25.50	17.1	25.54	25.53	25.4	46,277	0.05%
2022/11/15	47.9	25.48	40.2	25.42	25.55	7.7	46,005	0.02%
2022/11/14	19.4	25.25	41.6	25.39	25.42	-22.2	45,523	-0.05%
2022/11/11	34.7	25.11	29.2	25.16	25.00	5.5	44,997	0.01%
2022/11/10	17.3	24.54	14	24.54	24.53	3.3	44,523	0.01%
2022/11/09	26.5	24.55	14	24.56	24.61	12.5	44,514	0.03%
2022/11/08	38.9	24.28	6	24.26	24.23	32.9	44,336	0.07%
2022/11/07	165.4	23.97	12	23.99	24.06	153.4	43,972	0.35%	大買/鉅額交易
2022/11/04	20.8	23.46	206	23.51	23.64	-185.2	43,722	-0.42%	大賣/鉅額交易
2022/11/03	18.7	23.51	0	0.00	23.58	18.7	43,744	0.04%
2022/11/02	26.9	23.65	2	23.64	23.67	24.9	43,687	0.06%
2022/11/01	14.9	23.54	3	23.57	23.55	11.9	43,778	0.03%
2022/10/31	21.6	23.50	15	23.50	23.48	6.6	43,858	0.02%
2022/10/28	73.6	23.37	0	0.00	23.31	73.6	44,013	0.17%
2022/10/27	14.5	23.51	3	23.54	23.58	11.5	43,742	0.03%
2022/10/26	12.8	23.36	2	23.41	23.41	10.8	43,975	0.02%
2022/10/25	58.3	23.46	56	23.58	23.40	2.3	43,675	0.01%
2022/10/24	43.1	23.76	64.1	23.88	23.69	-21	43,127	-0.05%
2022/10/21	30.6	23.67	56	23.77	23.58	-25.4	42,952	-0.06%
2022/10/20	154.8	23.48	14	23.52	23.65	140.8	42,434	0.33%	大買/鉅額交易
2022/10/19	392.1	23.91	26	23.93	23.95	366.1	41,038	0.89%	大買/鉅額交易
2022/10/18	213.7	25.80	22	25.82	25.84	191.7	38,264	0.50%	大買/鉅額交易
2022/10/17	258.3	25.53	21	25.62	25.77	237.3	36,062	0.66%	大買/鉅額交易
2022/10/14	54.4	25.94	12	25.97	25.91	42.4	33,875	0.13%
2022/10/13	117.9	25.67	2	25.57	25.53	115.9	33,319	0.35%	大買/鉅額交易
2022/10/12	136	25.75	0.1	25.76	25.82	135.9	32,298	0.42%	大買/鉅額交易
2022/10/11	234.2	25.89	4	25.84	25.85	230.2	31,414	0.73%	大買/鉅額交易
2022/10/07	288.3	26.33	10	26.29	26.28	278.3	30,057	0.93%	大買/鉅額交易
2022/10/06	179.8	26.53	32	26.55	26.57	147.8	29,048	0.51%	大買/鉅額交易
2022/10/05	279.1	26.62	8	26.63	26.62	271.1	28,495	0.95%	大買/鉅額交易
2022/10/04	423.6	26.19	11	26.21	26.27	412.6	27,349	1.51%	大買/鉅額交易
2022/10/03	45.4	25.58	2.5	25.70	25.67	42.9	25,742	0.17%
2022/09/30	264.4	25.60	6.1	25.57	25.78	258.3	25,645	1.01%	大買/鉅額交易
2022/09/29	51.3	25.85	2.1	26.07	25.81	49.2	25,407	0.19%
2022/09/28	109.4	25.91	3	25.90	25.83	106.4	25,726	0.41%	大買/鉅額交易
2022/09/27	47	26.27	2	26.34	26.33	45	24,823	0.18%
2022/09/26	217.6	26.40	8.2	26.37	26.33	209.5	24,841	0.84%	大買/鉅額交易
2022/09/23	39	27.09	4.5	27.13	27.06	34.5	24,343	0.14%
2022/09/22	54.3	27.14	120	27.11	27.17	-65.7	24,787	-0.27%	大賣/
2022/09/21	60.1	27.64	1	27.74	27.64	59.1	24,382	0.24%
2022/09/20	19.1	27.98	1	27.98	27.98	18.1	24,002	0.08%
2022/09/19	25.9	28.15	0	0.00	28.06	25.9	23,870	0.11%
2022/09/16	13	28.25	0.2	28.36	28.28	12.8	23,904	0.05%
2022/09/15	18.3	28.51	6	28.56	28.59	12.3	24,377	0.05%
2022/09/14	14.8	28.30	2	28.30	28.35	12.8	25,063	0.05%
2022/09/13	7.7	28.70	9	28.70	28.71	-1.3	25,067	-0.01%
2022/09/12	22.5	28.55	5.4	28.56	28.56	17.1	25,899	0.07%
2022/09/08	23.5	27.96	0	0.00	28.25	23.5	26,541	0.09%
2022/09/07	25.2	27.89	22.8	27.86	27.90	2.4	27,361	0.01%
2022/09/06	30.7	28.10	0	0.00	28.08	30.7	27,108	0.11%
2022/09/05	10.9	28.04	2	28.16	28.18	8.9	27,077	0.03%
2022/09/02	58.2	28.23	3	28.24	28.10	55.2	27,375	0.20%
2022/09/01	33.5	28.41	0	0.00	28.44	33.5	26,958	0.12%
2022/08/31	6.3	28.57	0.5	28.59	28.79	5.7	26,588	0.02%
2022/08/30	12.1	28.47	1	28.65	28.67	11.1	26,330	0.04%
2022/08/29	62.3	28.42	2	28.46	28.45	60.3	26,109	0.23%
2022/08/26	10.6	29.11	1	29.10	29.10	9.6	25,430	0.04%
2022/08/25	9.5	28.95	2	29.00	28.94	7.5	25,285	0.03%
2022/08/24	28.8	28.91	11.6	28.92	28.80	17.2	25,177	0.07%
2022/08/23	28.6	28.99	40	29.01	28.93	-11.4	24,848	-0.05%
2022/08/22	79.9	29.19	0.3	29.23	29.25	79.6	24,388	0.33%
2022/08/19	67.6	29.38	8.5	29.30	29.42	59.1	24,110	0.25%
2022/08/18	9.6	29.15	3	29.18	29.29	6.6	24,128	0.03%
2022/08/17	4.7	29.22	27	29.22	29.28	-22.3	24,037	-0.09%
2022/08/16	13.3	29.19	4.1	29.21	29.24	9.2	24,041	0.04%
2022/08/15	39.1	29.20	1.3	29.25	29.22	37.8	23,880	0.16%
2022/08/12	10.3	29.18	20	29.27	29.30	-9.7	23,637	-0.04%
2022/08/11	12.3	29.11	19.6	29.12	29.12	-7.3	23,814	-0.03%
2022/08/10	24.1	28.83	4	28.83	28.81	20.1	23,742	0.08%
2022/08/09	5.3	28.83	2.2	29.04	29.07	3.1	23,654	0.01%
2022/08/08	11.9	28.71	6	28.71	28.87	5.9	23,892	0.02%
2022/08/05	6.4	28.71	3	28.79	28.87	3.4	23,904	0.01%
2022/08/04	13.1	28.32	0.2	28.42	28.43	12.9	24,150	0.05%
2022/08/03	36.4	28.39	30	28.34	28.44	6.4	24,195	0.03%
2022/08/02	26.5	28.38	10	28.36	28.45	16.5	24,176	0.07%
2022/08/01	11.2	28.51	10	28.75	28.76	1.2	24,031	0.00%
2022/07/29	12.2	28.49	3	28.50	28.55	9.2	24,047	0.04%
2022/07/28	18.9	28.19	0	0.00	28.18	18.9	23,873	0.08%
2022/07/27	31	28.04	15.1	28.02	28.25	15.9	23,648	0.07%
2022/07/26	42.5	28.12	1	28.17	28.12	41.5	23,575	0.18%
2022/07/25	24.6	28.23	0.3	28.36	28.33	24.3	23,450	0.10%
2022/07/22	68.7	28.36	1.4	28.37	28.40	67.3	23,497	0.29%
2022/07/21	20.2	28.16	13	28.12	28.38	7.2	23,839	0.03%
2022/07/20	44.3	28.04	1.2	28.02	28.00	43.1	24,096	0.18%
2022/07/19	18.2	27.55	18	27.60	27.68	0.2	24,748	0.00%
2022/07/18	16.2	27.32	5.5	27.39	27.48	10.7	24,713	0.04%
2022/07/15	13.4	27.10	0	0.00	27.09	13.4	24,487	0.05%
2022/07/14	10.3	26.99	1	27.12	27.18	9.3	24,288	0.04%
2022/07/13	54.7	27.14	16	27.15	27.08	38.7	24,146	0.16%
2022/07/12	57.9	26.54	5	26.64	26.62	52.9	24,016	0.22%
2022/07/11	30.5	27.24	4	27.24	27.25	26.5	23,577	0.11%
2022/07/08	66	27.24	22.2	27.25	27.25	43.8	23,400	0.19%
2022/07/07	65	26.30	14.3	26.65	26.76	50.7	23,071	0.22%
2022/07/06	86.9	26.57	1	26.51	26.32	85.9	23,127	0.37%
2022/07/05	31.3	26.80	27.2	26.61	26.96	4.1	22,663	0.02%
2022/07/04	38.3	26.69	3.1	26.70	26.68	35.2	22,393	0.16%
2022/07/01	76.2	27.04	11	27.11	26.81	65.2	22,566	0.29%
2022/06/30	59.6	27.59	0	0.00	27.56	59.6	21,708	0.27%
2022/06/29	29.3	28.19	2	28.32	28.14	27.3	20,881	0.13%
2022/06/28	25.8	28.51	28.2	28.50	28.53	-2.4	20,578	-0.01%
2022/06/27	17.6	28.77	19	28.77	28.86	-1.4	20,368	-0.01%
2022/06/24	36.8	28.19	18	28.25	28.10	18.8	20,147	0.09%
2022/06/23	61.8	28.23	106	28.10	28.05	-44.2	20,047	-0.22%	大賣/
2022/06/22	71.6	28.75	1	28.94	28.50	70.6	19,293	0.37%
2022/06/21	13.2	29.08	1.6	29.23	29.28	11.6	18,528	0.06%
2022/06/20	91.8	29.09	1	28.95	28.87	90.7	18,308	0.50%
2022/06/17	97.7	29.54	1.9	29.59	29.62	95.8	17,392	0.55%
2022/06/16	58.9	30.15	0	0.00	29.94	58.9	16,622	0.35%
2022/06/15	14	30.40	1	30.28	30.39	13	15,696	0.08%
2022/06/14	51.5	30.27	8.2	30.26	30.48	43.3	15,602	0.28%
2022/06/13	33.7	30.45	13.2	30.42	30.51	20.5	15,482	0.13%
2022/06/10	14.3	31.06	0	0.00	31.08	14.3	14,994	0.10%
2022/06/09	17.6	31.33	6	31.33	31.30	11.6	15,011	0.08%
2022/06/08	6.9	31.58	3	31.58	31.60	3.9	14,992	0.03%
2022/06/07	6.4	31.39	0	0.00	31.44	6.4	15,163	0.04%
2022/06/06	7.6	31.41	1	31.50	31.48	6.6	15,209	0.04%
2022/06/02	5.3	31.41	0	0.00	31.40	5.3	15,616	0.03%
2022/06/01	3.9	31.55	1	31.56	31.52	2.9	16,204	0.02%
2022/05/31	1.5	31.37	1.5	31.35	31.40	-0.1	16,408	0.00%
2022/05/30	6.1	31.41	1	31.37	31.43	5.1	16,672	0.03%
2022/05/27	11.1	31.12	4	31.07	31.08	7.1	16,766	0.04%
2022/05/26	14.4	30.91	0	0.00	30.80	14.4	17,092	0.08%
2022/05/25	1.6	30.86	0	0.00	30.88	1.6	17,125	0.01%
2022/05/24	14.2	30.76	4	30.72	30.70	10.2	17,438	0.06%
2022/05/23	11.2	30.87	3.2	30.90	30.86	8	17,461	0.05%
2022/05/20	8.2	30.77	0	0.00	30.72	8.2	17,709	0.05%
2022/05/19	17.1	30.54	0	0.00	30.68	17.1	18,026	0.09%
2022/05/18	9.9	30.89	0	0.00	31.01	9.9	17,868	0.06%
2022/05/17	3.6	30.71	1	30.69	30.69	2.6	17,836	0.01%
2022/05/16	23.6	30.65	3	30.74	30.72	20.6	17,947	0.11%
2022/05/13	5.6	30.73	0.5	30.78	30.80	5.1	17,622	0.03%
2022/05/12	47.4	30.89	1	31.00	30.63	46.4	17,584	0.26%
2022/05/11	41.1	31.20	11.1	31.20	31.17	30	17,093	0.18%
2022/05/10	26.4	31.32	7	31.37	31.65	19.4	16,798	0.12%
2022/05/09	52.9	31.70	8	31.63	31.57	44.9	16,792	0.27%
2022/05/06	26.3	32.07	1	32.22	32.25	25.3	16,679	0.15%
2022/05/05	5.2	32.50	5.5	32.51	32.54	-0.3	16,763	0.00%
2022/05/04	2.5	32.25	26.6	32.22	32.31	-24	16,949	-0.14%
2022/05/03	14.8	31.95	1.9	32.00	32.09	12.8	17,554	0.07%
2022/04/29	26.2	31.96	3	31.99	32.01	23.2	17,967	0.13%
2022/04/28	11.9	31.58	1.9	31.60	31.72	10	18,539	0.05%
2022/04/27	50	31.37	29.9	31.31	31.48	20.1	18,489	0.11%
2022/04/26	32.8	31.97	40.3	31.94	31.93	-7.5	18,167	-0.04%
2022/04/25	107.5	32.05	10	32.03	32.03	97.5	18,243	0.53%	大買/
2022/04/22	9.1	32.70	5	32.79	32.78	4.1	17,463	0.02%
2022/04/21	0.6	32.90	0	0.00	32.90	0.6	17,770	0.00%
2022/04/20	5.5	32.81	0	0.00	32.83	5.5	17,859	0.03%
2022/04/19	6.1	32.89	3.5	32.88	32.85	2.6	18,080	0.01%
2022/04/18	9.4	32.68	11.1	32.73	32.68	-1.8	18,217	-0.01%
2022/04/15	49.2	32.89	2	32.90	32.90	47.2	18,004	0.26%
2022/04/14	14.5	33.08	2.3	33.10	33.07	12.1	18,223	0.07%
2022/04/13	12	32.90	5	33.01	33.11	7	18,347	0.04%
2022/04/12	43.5	32.63	2.1	32.66	32.69	41.4	18,315	0.23%
2022/04/11	62.6	32.85	2	32.80	32.81	60.6	17,884	0.34%
2022/04/08	11.5	33.05	12.1	33.05	33.17	-0.6	17,526	0.00%
2022/04/07	91.4	33.11	0	0.00	32.90	91.4	17,428	0.52%
2022/04/06	48.3	33.35	1	33.34	33.47	47.3	16,712	0.28%
2022/04/01	6.5	33.49	10.5	33.43	33.55	-4	16,657	-0.02%
2022/03/31	3.2	33.65	14	33.65	33.63	-10.8	16,656	-0.06%
2022/03/30	6.2	33.60	2	33.60	33.70	4.2	16,713	0.02%
2022/03/29	36.3	33.73	0	0.00	33.64	36.3	16,641	0.22%
2022/03/28	4.6	33.47	0	0.00	33.78	4.6	16,634	0.03%
2022/03/25	30.5	33.83	12	33.85	33.81	18.4	16,484	0.11%
2022/03/24	1.2	33.95	4	33.96	33.96	-2.8	16,660	-0.02%
2022/03/23	5.6	33.98	26	33.96	33.96	-20.4	16,953	-0.12%
2022/03/22	2.8	33.88	0	0.00	33.87	2.8	17,380	0.02%
2022/03/21	2	33.96	11.1	33.94	33.95	-9.1	17,417	-0.05%
2022/03/18	6.1	33.88	2.6	33.83	33.90	3.6	17,685	0.02%
2022/03/17	3.2	33.83	2.3	33.90	34.01	1	17,731	0.01%
2022/03/16	29.7	33.62	19	33.82	33.71	10.7	17,821	0.06%
2022/03/15	3.6	33.89	5	33.85	33.78	-1.4	17,846	-0.01%
2022/03/14	3.5	34.05	6.3	34.06	34.13	-2.8	18,020	-0.02%
2022/03/11	0.2	33.89	46.2	33.90	33.90	-46	18,151	-0.25%
2022/03/10	3.9	33.90	27	33.91	33.89	-23.1	18,239	-0.13%
2022/03/09	9.6	33.29	1	33.35	33.36	8.6	18,168	0.05%
2022/03/08	33.5	32.99	7.4	33.05	33.00	26.1	18,129	0.14%
2022/03/07	77.3	33.37	17.4	33.40	33.45	59.9	17,675	0.34%
2022/03/04	20.6	34.12	3	34.14	34.04	17.6	17,185	0.10%
2022/03/03	0	34.13	9.5	34.20	34.22	-9.5	17,340	-0.05%
2022/03/02	6.3	33.84	9.7	33.87	33.97	-3.4	17,356	-0.02%
2022/03/01	2	33.82	4.1	33.82	33.88	-2.1	17,209	-0.01%
2022/02/25	10.6	33.26	62	33.26	33.33	-51.4	16,965	-0.30%
2022/02/24	44.4	33.40	7	33.47	33.19	37.4	17,005	0.22%
2022/02/23	22.1	33.69	8.4	33.69	33.75	13.7	16,824	0.08%
2022/02/22	49	33.40	10	33.42	33.49	39	16,978	0.23%
2022/02/21	26	33.60	28.8	33.72	33.80	-2.8	17,361	-0.02%
2022/02/18	20.2	33.37	22.6	33.38	33.50	-2.4	17,247	-0.01%
2022/02/17	3.1	33.35	12	33.39	33.34	-8.9	17,551	-0.05%
2022/02/16	27	33.31	12.2	33.29	33.27	14.8	17,830	0.08%
2022/02/15	31.4	33.17	0	0.00	33.10	31.4	17,811	0.18%
2022/02/14	27	33.12	7	33.09	33.13	20	18,019	0.11%
2022/02/11	0.7	33.46	232	33.42	33.43	-231.3	18,330	-1.26%	大賣/鉅額交易
2022/02/10	4	33.44	5	33.49	33.49	-1	18,757	-0.01%
2022/02/09	8.4	33.42	31	33.44	33.50	-22.7	19,206	-0.12%
2022/02/08	7.5	33.19	13	33.27	33.30	-5.5	19,190	-0.03%
2022/02/07	222.1	32.85	5	32.81	33.00	217.1	19,118	1.14%	大買/鉅額交易
2022/01/26	31.6	32.42	0.1	32.58	32.40	31.6	19,021	0.17%
2022/01/25	67.9	32.34	0	0.00	32.34	67.9	19,107	0.36%
2022/01/24	27.4	32.50	13	32.54	32.72	14.4	18,760	0.08%
2022/01/21	42.1	32.88	0	0.00	32.84	42.1	18,519	0.23%
2022/01/20	1	33.24	0	0.00	33.36	1	18,158	0.01%
2022/01/19	9.4	33.25	0	0.00	33.21	9.4	18,354	0.05%
2022/01/18	0.2	33.29	21.5	33.38	33.45	-21.3	18,641	-0.11%
2022/01/17	3.4	33.16	16	33.19	33.22	-12.6	18,981	-0.07%
2022/01/14	19.4	33.01	4.2	32.97	33.15	15.2	21,215	0.07%
2022/01/13	3.6	33.19	87.2	33.19	33.20	-83.7	22,404	-0.37%
2022/01/12	25.1	33.14	9.1	33.12	33.10	16	23,373	0.07%
2022/01/11	14.7	33.22	25	33.25	33.20	-10.3	23,638	-0.04%
2022/01/10	17.8	33.27	31.9	33.23	33.27	-14.1	24,258	-0.06%
2022/01/07	20.5	33.27	1	33.17	33.17	19.5	24,516	0.08%
2022/01/06	8.2	33.40	1	33.37	33.41	7.2	24,667	0.03%
2022/01/05	12.3	33.44	1	33.41	33.45	11.3	25,175	0.04%
2022/01/04	8.1	33.42	4	33.43	33.41	4.1	26,009	0.02%
2022/01/03	13.1	33.47	2.5	33.40	33.42	10.6	26,439	0.04%
2021/12/30	8	33.59	47	33.60	33.58	-39	27,336	-0.14%
2021/12/29	4.1	33.58	0.4	33.57	33.61	3.7	27,867	0.01%
2021/12/28	3	33.50	45.8	33.53	33.56	-42.8	28,292	-0.15%
2021/12/27	6.3	33.36	14.1	33.36	33.38	-7.8	28,983	-0.03%
2021/12/24	7.9	33.34	0	0.00	33.29	7.9	30,113	0.03%
2021/12/23	11.3	33.36	3.9	33.35	33.34	7.4	30,324	0.02%
2021/12/22	5.2	33.30	6	33.30	33.30	-0.9	30,997	0.00%
2021/12/21	10.4	33.30	0.3	33.33	33.36	10.1	31,128	0.03%
2021/12/20	4.2	33.35	21	33.44	33.41	-16.8	31,224	-0.05%
2021/12/17	6.2	33.44	13	33.45	33.43	-6.8	31,075	-0.02%
2021/12/16	1.4	33.36	37	33.40	33.45	-35.6	30,909	-0.12%
2021/12/15	5.1	32.89	21.5	33.05	33.04	-16.4	31,068	-0.05%
2021/12/14	61.4	33.00	29.5	33.01	32.95	31.9	31,054	0.10%
2021/12/13	14	33.39	6.4	33.38	33.33	7.6	30,895	0.02%
2021/12/10	35.2	33.35	32	33.34	33.30	3.2	30,862	0.01%
2021/12/09	11.5	33.27	14.3	33.34	33.32	-2.8	30,754	-0.01%
2021/12/08	5.1	33.23	19	33.22	33.18	-13.9	30,597	-0.05%
2021/12/07	1.3	32.95	13	32.96	33.03	-11.7	30,311	-0.04%
2021/12/06	8.2	32.76	24.6	32.76	32.86	-16.4	30,069	-0.05%
2021/12/03	12.2	32.65	18.2	32.70	32.65	-6	30,302	-0.02%
2021/12/02	10.8	32.46	72	32.52	32.47	-61.2	30,250	-0.20%
2021/12/01	5.8	32.36	5	32.50	32.50	0.8	30,420	0.00%
2021/11/30	13.2	32.45	16.4	32.48	32.30	-3.3	30,392	-0.01%
2021/11/29	42.1	32.10	24	32.07	32.22	18.1	30,384	0.06%
2021/11/26	42	32.39	24	32.43	32.35	18	30,133	0.06%
2021/11/25	14.1	32.66	6	32.66	32.65	8.1	29,905	0.03%
2021/11/24	18.8	32.64	26	32.55	32.61	-7.3	29,925	-0.02%
2021/11/23	18.9	32.62	7	32.68	32.63	11.9	29,885	0.04%
2021/11/22	9.5	32.93	18.2	32.97	32.93	-8.7	29,903	-0.03%
2021/11/19	21.4	33.00	30.5	32.94	32.93	-9.1	29,833	-0.03%
2021/11/18	14.5	32.95	104.8	32.98	32.98	-90.3	29,820	-0.30%	大賣/
2021/11/17	4.1	32.64	12.3	32.66	32.71	-8.3	29,329	-0.03%
2021/11/16	5.2	32.44	13	32.48	32.59	-7.8	29,410	-0.03%
2021/11/15	12.1	32.45	33	32.42	32.43	-21	29,642	-0.07%
2021/11/12	14.7	32.15	1	32.22	32.20	13.7	29,635	0.05%
2021/11/11	18.7	32.32	5	32.30	32.15	13.7	29,814	0.05%
2021/11/10	11.3	32.38	13	32.44	32.34	-1.7	30,295	-0.01%
2021/11/09	16.8	32.36	23	32.39	32.35	-6.2	30,107	-0.02%
2021/11/08	40.8	32.25	126.3	32.26	32.39	-85.5	29,738	-0.29%	大賣/
2021/11/05	36.7	31.79	37.8	31.89	31.95	-1.1	29,680	0.00%
2021/11/04	38.2	31.89	35	31.96	31.86	3.2	29,884	0.01%
2021/11/03	8.1	31.74	8	31.75	31.77	0.1	29,845	0.00%
2021/11/02	41	31.64	7.7	31.63	31.53	33.3	29,764	0.11%
2021/11/01	54.6	31.57	18.2	31.55	31.56	36.4	29,464	0.12%
2021/10/29	32.1	31.39	24	31.33	31.45	8.1	29,203	0.03%
2021/10/28	115.5	31.34	2	31.39	31.39	113.5	29,000	0.39%	大買/鉅額交易
2021/10/27	29.4	31.03	0.2	31.14	31.15	29.3	28,924	0.10%
2021/10/26	23.5	31.01	3.1	31.06	31.05	20.5	28,992	0.07%
2021/10/25	98.7	30.78	11.4	30.77	30.86	87.3	28,743	0.30%
2021/10/22	294.8	30.70	108	30.71	30.84	186.8	28,569	0.65%	大買/大賣/鉅額交易
2021/10/21	161.2	32.36	34.4	32.35	32.40	126.8	26,495	0.48%	大買/鉅額交易
2021/10/20	101.1	32.41	6.9	32.40	32.37	94.2	25,033	0.38%	大買/
2021/10/19	20.1	32.37	14.8	32.40	32.40	5.2	23,996	0.02%
2021/10/18	47.7	32.32	7	32.37	32.36	40.7	23,655	0.17%
2021/10/15	33.1	32.29	10	32.30	32.31	23.1	23,612	0.10%
2021/10/14	64.9	32.08	6	32.14	32.18	58.9	23,569	0.25%
2021/10/13	121.3	32.25	22	32.15	32.17	99.3	23,078	0.43%	大買/
2021/10/12	134.4	32.33	6	32.28	32.24	128.4	22,532	0.57%	大買/鉅額交易
2021/10/08	41.9	32.59	16.4	32.65	32.59	25.5	21,746	0.12%
2021/10/07	93.5	32.46	15.8	32.56	32.57	77.7	21,631	0.36%
2021/10/06	63.9	31.88	2	31.83	31.88	61.9	20,959	0.30%
2021/10/05	26.3	31.64	9	31.91	31.96	17.3	20,585	0.08%
2021/10/04	102.4	31.94	0	0.00	31.84	102.4	20,219	0.51%	大買/鉅額交易
2021/10/01	124.2	32.33	1.1	32.15	32.26	123.1	19,474	0.63%	大買/鉅額交易
2021/09/30	30.4	32.66	0	0.00	32.77	30.4	18,345	0.17%
2021/09/29	54.4	32.68	2	32.78	32.70	52.4	18,174	0.29%
2021/09/28	6.8	32.99	1	33.07	33.08	5.8	17,606	0.03%
2021/09/27	9.5	33.27	1.3	33.30	33.30	8.2	17,512	0.05%
2021/09/24	10	33.32	10.1	33.33	33.30	-0.1	17,887	0.00%
2021/09/23	11.7	33.11	30	33.08	33.08	-18.4	17,863	-0.10%
2021/09/22	64.4	32.82	1	32.99	32.90	63.4	17,894	0.35%
2021/09/17	1	33.38	3.9	33.42	33.42	-2.9	17,382	-0.02%
2021/09/16	7.1	33.25	3	33.40	33.28	4.1	17,370	0.02%
2021/09/15	0.2	33.33	1.3	33.34	33.33	-1.1	17,219	-0.01%
2021/09/14	0.6	33.41	1	33.39	33.36	-0.4	17,241	0.00%
2021/09/13	1	33.42	2.5	33.30	33.41	-1.5	17,264	-0.01%
2021/09/10	1.2	33.11	4	33.08	33.22	-2.8	17,282	-0.02%
2021/09/09	3.3	32.85	1	32.91	32.94	2.3	17,241	0.01%
2021/09/08	42	32.91	0	0.00	32.80	42	17,202	0.24%
2021/09/07	2.1	33.07	1	33.07	33.16	1.1	16,852	0.01%
2021/09/06	9.4	33.15	8.1	33.15	33.07	1.3	16,790	0.01%
2021/09/03	15.1	33.23	0.2	33.30	33.24	14.9	16,600	0.09%
2021/09/02	7.8	33.31	44	33.40	33.16	-36.2	16,607	-0.22%
2021/09/01	3	33.28	11.3	33.36	33.39	-8.3	16,552	-0.05%
2021/08/31	2.2	33.17	0	0.00	33.38	2.2	16,476	0.01%
2021/08/30	20.3	33.20	44.3	33.22	33.29	-24	16,532	-0.15%
2021/08/27	6.1	32.99	5.5	33.09	33.11	0.6	16,504	0.00%
2021/08/26	27.6	32.85	2	32.93	32.99	25.6	16,452	0.16%
2021/08/25	17.3	32.92	2.1	32.98	33.00	15.2	16,281	0.09%
2021/08/24	21	32.82	1.1	32.79	32.80	19.9	16,383	0.12%
2021/08/23	44.2	32.77	2	32.83	32.88	42.2	16,186	0.26%
2021/08/20	66.3	32.30	19.5	32.29	32.26	46.9	16,057	0.29%
2021/08/19	38.3	32.51	0	0.00	32.32	38.3	15,784	0.24%
2021/08/18	103.7	32.48	22.1	32.34	33.07	81.6	15,181	0.54%	大買/
2021/08/17	75.4	32.74	2.3	32.64	32.53	73.1	14,907	0.49%
2021/08/16	76	32.90	5.3	32.88	32.86	70.7	14,707	0.48%
2021/08/13	59.1	33.30	3.2	33.24	33.27	56	14,056	0.40%
2021/08/12	6.2	33.40	1	33.45	33.51	5.2	13,851	0.04%
2021/08/11	44.5	33.51	1	33.30	33.49	43.5	13,905	0.31%
2021/08/10	31.8	33.82	3	33.86	33.79	28.8	13,704	0.21%
2021/08/09	7	34.01	1.3	34.06	34.10	5.7	14,439	0.04%
2021/08/06	7.7	34.16	0	0.00	34.25	7.7	14,660	0.05%
2021/08/05	19.1	34.25	1.2	34.19	34.20	17.9	15,367	0.12%
2021/08/04	3	34.29	0	0.00	34.35	3	16,712	0.02%
2021/08/03	5	34.06	1	34.10	34.15	4	17,432	0.02%
2021/08/02	31.2	33.76	0	0.00	34.00	31.2	17,428	0.18%
2021/07/30	21.1	33.99	1	33.90	33.90	20.1	17,250	0.12%
2021/07/29	13	33.95	0	0.00	34.10	13	17,094	0.08%
2021/07/28	45.1	33.62	6	33.57	33.89	39.1	17,359	0.22%
2021/07/27	26.4	34.17	11.8	34.06	34.07	14.6	17,372	0.08%
2021/07/26	5.2	34.58	4	34.52	34.50	1.1	17,260	0.01%
2021/07/23	8.3	34.37	1	34.38	34.47	7.3	17,212	0.04%
2021/07/22	13.7	34.17	1.2	34.38	34.21	12.5	17,183	0.07%
2021/07/21	61.5	34.09	0.3	34.08	34.13	61.2	16,996	0.36%
2021/07/20	30.6	34.68	0	0.00	34.56	30.6	16,353	0.19%
2021/07/19	5.3	35.03	0	0.00	35.14	5.3	16,195	0.03%
2021/07/16	4	34.97	1	35.12	35.12	3	16,301	0.02%
2021/07/15	19.3	34.70	2	34.74	34.98	17.3	16,244	0.11%
2021/07/14	50.1	34.48	3.2	34.48	34.48	46.9	16,238	0.29%
2021/07/13	39.9	34.96	0	0.00	34.85	39.9	16,009	0.25%
2021/07/12	14.7	35.19	4	35.42	35.27	10.7	15,934	0.07%
2021/07/09	30	35.44	16	35.36	35.44	14	15,733	0.09%
2021/07/08	2	35.68	1	35.72	35.80	1	15,796	0.01%
2021/07/07	25.5	35.70	1.6	35.69	35.61	23.9	15,802	0.15%
2021/07/06	5.1	35.91	11	35.94	35.91	-5.9	15,704	-0.04%
2021/07/05	2	35.50	10.2	35.54	35.69	-8.2	15,631	-0.05%
2021/07/02	6.1	35.19	0	0.00	35.20	6.1	15,550	0.04%
2021/07/01	9.2	35.20	16.3	35.19	35.00	-7.1	15,473	-0.05%
2021/06/30	15	35.00	39	35.00	35.00	-24	15,037	-0.16%
2021/06/29	11.3	34.77	0.1	34.90	34.80	11.3	15,029	0.07%
2021/06/28	10.1	34.87	5.2	34.86	35.10	4.9	15,068	0.03%
2021/06/25	1	34.77	6	34.80	34.74	-5	15,000	-0.03%
2021/06/24	0	0.00	0.2	34.65	34.66	-0.2	15,045	0.00%
2021/06/23	11.4	34.40	3	34.39	34.45	8.4	15,186	0.06%
2021/06/22	8	34.46	1	34.51	34.43	7	15,168	0.05%
2021/06/21	19.5	34.63	0.1	34.65	34.55	19.3	15,124	0.13%
2021/06/18	4	34.98	8	34.96	34.91	-4	15,026	-0.03%
2021/06/17	1	34.64	5	34.76	34.90	-4	15,116	-0.03%
2021/06/16	17.1	34.71	0	0.00	34.78	17.1	15,232	0.11%
2021/06/15	1.5	34.59	2.3	34.65	34.65	-0.8	15,274	0.00%
2021/06/11	17.1	34.64	0	0.00	34.55	17.1	15,354	0.11%
2021/06/10	8	34.52	1	34.58	34.60	7	15,462	0.04%
2021/06/09	8.2	34.50	2	34.48	34.45	6.2	15,529	0.04%
2021/06/08	7.4	34.66	0.3	34.76	34.65	7.1	15,624	0.05%
2021/06/07	3.3	34.42	2.5	34.66	34.72	0.7	15,739	0.00%
2021/06/04	3.1	34.76	0	0.00	34.77	3.1	15,681	0.02%
2021/06/03	4.6	34.98	58	34.95	34.95	-53.4	15,696	-0.34%
2021/06/02	6	34.94	1	35.06	34.96	5	15,809	0.03%
2021/06/01	8.5	34.86	13.2	35.00	35.06	-4.7	15,858	-0.03%
2021/05/31	0.2	34.65	22	34.75	34.75	-21.8	15,721	-0.14%
2021/05/28	3.2	34.48	3	34.49	34.55	0.2	15,754	0.00%
2021/05/27	2.1	34.21	1.2	34.25	34.28	0.9	15,767	0.01%
2021/05/26	4.3	34.28	2.4	34.31	34.32	1.9	15,811	0.01%
2021/05/25	2.5	34.22	0.2	34.30	34.34	2.3	15,861	0.01%
2021/05/24	4.2	33.86	8	34.02	34.05	-3.8	15,943	-0.02%
2021/05/21	3.1	34.00	13.2	34.19	34.00	-10	15,870	-0.06%
2021/05/20	14.5	33.85	8.2	33.89	33.86	6.3	15,950	0.04%
2021/05/19	11.2	34.00	4	34.08	34.10	7.2	15,867	0.05%
2021/05/18	57	33.50	29	33.15	34.01	28	15,921	0.18%
2021/05/17	53.5	32.74	66.1	32.76	32.75	-12.6	15,879	-0.08%
2021/05/14	13.5	33.81	6	33.77	33.65	7.5	14,792	0.05%
2021/05/13	27.7	33.09	56.3	33.07	33.40	-28.6	14,460	-0.20%
2021/05/12	57.2	33.36	29.3	33.54	33.50	28	13,679	0.20%
2021/05/11	79.2	35.08	4.1	35.31	34.70	75.1	12,332	0.61%
2021/05/10	0.4	35.84	18	35.85	35.88	-17.6	11,676	-0.15%
2021/05/07	1.1	35.70	12.3	35.63	35.72	-11.2	11,778	-0.10%
2021/05/06	5.5	35.15	5.3	35.45	35.30	0.2	11,877	0.00%
2021/05/05	0.2	35.56	24	35.60	35.35	-23.8	11,916	-0.20%
2021/05/04	22.1	35.41	15.8	35.06	35.30	6.3	11,516	0.05%
2021/05/03	11.2	36.02	7.1	36.00	35.91	4.1	11,089	0.04%
2021/04/29	2.4	36.05	2	36.02	36.12	0.3	11,039	0.00%
2021/04/28	10.3	35.92	1	35.91	35.98	9.2	11,127	0.08%
2021/04/27	6.7	35.95	3	35.95	35.98	3.7	11,379	0.03%
2021/04/26	2	35.83	23.8	35.86	35.99	-21.8	11,527	-0.19%
2021/04/23	2.1	35.20	0.2	35.28	35.30	1.9	11,671	0.02%
2021/04/22	3	35.61	3.1	35.55	35.40	-0.1	11,800	0.00%
2021/04/21	11.1	35.35	0.9	35.40	35.53	10.2	12,099	0.08%
2021/04/20	40	35.39	6.9	35.40	35.33	33.1	12,400	0.27%
2021/04/19	318	35.13	8.3	35.11	35.20	309.7	12,466	2.48%	大買/鉅額交易
2021/04/16	23.1	34.79	7.6	34.84	34.94	15.5	12,623	0.12%
2021/04/15	7.4	34.45	1.4	34.48	34.50	6	12,665	0.05%
2021/04/14	15.3	34.30	70.3	34.35	34.35	-55	13,099	-0.42%
2021/04/13	25.1	34.62	18	34.66	34.47	7.1	13,191	0.05%
2021/04/12	14.7	34.70	9	34.68	34.69	5.7	13,479	0.04%
2021/04/09	3	34.68	15	34.68	34.70	-12	13,634	-0.09%
2021/04/08	6.3	34.72	3	34.71	34.75	3.3	13,861	0.02%
2021/04/07	2.3	34.71	20.3	34.71	34.71	-18	13,924	-0.13%
2021/04/06	15	34.81	13.3	34.78	34.74	1.8	13,991	0.01%
2021/04/01	23.4	34.65	1	34.60	34.61	22.4	14,051	0.16%
2021/03/31	5.2	34.67	15	34.79	34.63	-9.8	14,126	-0.07%
2021/03/30	24.1	34.36	9	34.40	34.60	15.1	13,963	0.11%
2021/03/29	11.1	34.29	6	34.20	34.34	5.1	14,041	0.04%
2021/03/26	2.7	33.75	25	33.79	33.80	-22.3	14,091	-0.16%
2021/03/25	19.1	33.57	2	33.53	33.66	17.1	14,089	0.12%
2021/03/24	9.1	33.63	16.3	33.61	33.65	-7.1	14,064	-0.05%
2021/03/23	13.1	33.61	5.4	33.68	33.66	7.7	14,047	0.05%
2021/03/22	16.1	33.57	2	33.60	33.60	14.1	14,115	0.10%
2021/03/19	8.5	33.40	9.1	33.49	33.60	-0.6	14,304	0.00%
2021/03/18	0	33.49	26.3	33.43	33.53	-26.3	14,273	-0.18%
2021/03/17	14	32.93	15.6	32.97	32.95	-1.5	14,394	-0.01%
2021/03/16	107.3	33.00	2	33.00	32.99	105.3	14,595	0.72%	大買/鉅額交易
2021/03/15	17	32.69	8.6	32.66	32.74	8.4	14,896	0.06%
2021/03/12	1	32.40	9	32.38	32.43	-8	15,119	-0.05%
2021/03/11	29	32.17	11.2	32.26	32.33	17.9	15,393	0.12%
2021/03/10	4	32.10	9.3	32.14	32.10	-5.3	15,574	-0.03%
2021/03/09	7	31.89	16	31.94	32.00	-9	15,641	-0.06%
2021/03/08	5.1	32.01	5.3	32.02	32.00	-0.2	15,766	0.00%
2021/03/05	3	31.58	3.6	31.75	31.80	-0.6	15,693	0.00%
2021/03/04	7.2	31.81	2	31.77	31.80	5.2	15,709	0.03%
2021/03/03	8.1	31.84	17.5	31.84	31.93	-9.4	15,785	-0.06%
2021/03/02	2	32.03	7	32.03	31.90	-5	15,732	-0.03%
2021/02/26	20.2	31.90	11.6	31.88	31.90	8.6	15,774	0.05%
2021/02/25	4	32.00	12	31.99	32.01	-8	15,760	-0.05%
2021/02/24	4.2	31.83	9.7	31.87	31.80	-5.5	15,763	-0.04%
2021/02/23	16	31.66	12.1	31.69	31.80	4	15,634	0.03%
2021/02/22	19	31.48	7.2	31.50	31.50	11.8	15,506	0.08%
2021/02/19	13.1	30.99	48	30.99	31.12	-34.9	15,365	-0.23%
2021/02/18	3	31.02	44.3	31.07	31.13	-41.3	15,500	-0.27%
2021/02/17	6.1	30.91	51.1	30.91	31.00	-45	15,543	-0.29%
2021/02/05	14	30.57	8.2	30.58	30.55	5.8	15,356	0.04%
2021/02/04	6.2	30.40	31	30.48	30.51	-24.8	15,473	-0.16%
2021/02/03	5.6	30.53	29.2	30.53	30.51	-23.6	15,563	-0.15%
2021/02/02	6	30.53	35.1	30.53	30.50	-29.1	15,854	-0.18%
2021/02/01	16	30.12	0	0.00	30.25	16	16,075	0.10%
2021/01/29	4	30.43	6	30.65	30.26	-2	16,246	-0.01%
2021/01/28	1	30.91	2	30.67	30.72	-1	16,201	-0.01%
2021/01/27	1	30.95	24.5	30.91	30.95	-23.5	16,259	-0.14%
2021/01/26	1.1	30.70	3.3	30.63	30.68	-2.2	16,164	-0.01%
2021/01/25	10.3	30.58	43.3	30.69	30.83	-33	16,491	-0.20%
2021/01/22	5	30.46	24.1	30.49	30.53	-19.1	16,841	-0.11%
2021/01/21	6.5	30.35	22.3	30.36	30.30	-15.8	17,518	-0.09%
2021/01/20	11.4	30.39	10	30.30	30.25	1.4	19,146	0.01%
2021/01/19	3	30.71	11.1	30.75	30.74	-8.1	19,403	-0.04%
2021/01/18	16	30.54	19.1	30.61	30.61	-3.1	19,634	-0.02%
2021/01/15	7.1	30.97	44.1	30.91	30.79	-37	19,548	-0.19%
2021/01/14	15.1	30.94	29.9	30.89	30.92	-14.9	19,520	-0.08%
2021/01/13	7.1	30.61	8.3	30.64	30.69	-1.2	19,429	-0.01%
2021/01/12	10.2	30.47	14	30.45	30.35	-3.8	19,254	-0.02%
2021/01/11	13	30.53	16.1	30.54	30.61	-3.1	19,281	-0.02%
2021/01/08	5.2	30.38	40	30.34	30.46	-34.8	19,283	-0.18%
2021/01/07	8	30.09	69	30.19	30.22	-61	19,236	-0.32%
2021/01/06	12.2	30.09	57.2	30.06	30.00	-44.9	18,861	-0.24%
2021/01/05	1.3	30.01	14.1	30.00	30.02	-12.8	18,702	-0.07%
2021/01/04	5	29.95	9.9	29.89	29.94	-4.9	18,639	-0.03%
2020/12/31	2	29.78	29.9	29.81	29.95	-27.9	18,552	-0.15%
2020/12/30	1.2	29.76	24.9	29.69	29.78	-23.7	18,338	-0.13%
2020/12/29	7	29.73	0	0.00	29.67	7	18,326	0.04%
2020/12/28	3.5	29.69	17.3	29.70	29.75	-13.8	18,329	-0.08%
2020/12/25	7.1	29.50	13	29.52	29.51	-6	18,165	-0.03%
2020/12/24	1.1	29.51	1	29.50	29.48	0.1	18,085	0.00%
2020/12/23	20.1	29.38	1.7	29.42	29.42	18.5	18,156	0.10%
2020/12/22	28.5	29.45	3.2	29.50	29.43	25.3	18,606	0.14%
2020/12/21	26	29.44	24.3	29.51	29.60	1.8	19,258	0.01%
2020/12/18	4	29.60	5	29.62	29.61	-1	19,328	-0.01%
2020/12/17	15.1	29.63	56	29.66	29.66	-40.9	19,561	-0.21%
2020/12/16	3.4	29.62	35.2	29.57	29.80	-31.8	19,561	-0.16%
2020/12/15	25.6	29.62	109.2	29.60	29.51	-83.6	19,488	-0.43%	大賣/
2020/12/14	4.3	29.85	33.6	29.83	29.82	-29.3	19,302	-0.15%
2020/12/11	29.1	29.72	2.7	29.90	29.81	26.4	19,359	0.14%
2020/12/10	16.3	29.97	3	30.00	29.94	13.3	19,265	0.07%
2020/12/09	50.1	30.15	49.8	30.06	30.14	0.3	19,097	0.00%
2020/12/08	112.1	29.90	95	29.92	29.90	17.1	18,695	0.09%	大買/
2020/12/07	13.4	29.88	73.1	29.79	29.85	-59.7	18,414	-0.32%
2020/12/04	34	29.60	22	29.63	29.68	12	18,251	0.07%
2020/12/03	2	29.53	2.4	29.55	29.45	-0.4	18,137	0.00%
2020/12/02	14	29.36	10	29.41	29.44	4	18,138	0.02%
2020/12/01	4.1	29.29	3.1	29.31	29.35	1	18,131	0.01%
2020/11/30	6	29.42	41.5	29.48	29.35	-35.5	18,213	-0.19%
2020/11/27	1	29.32	16	29.26	29.32	-15	18,098	-0.08%
2020/11/26	2	29.13	31.2	29.09	29.15	-29.2	18,010	-0.16%
2020/11/25	27.9	29.05	1.8	29.09	29.01	26.1	18,006	0.15%
2020/11/24	9	29.15	0	0.00	29.11	9	17,904	0.05%
2020/11/23	15	29.14	10.4	29.14	29.14	4.6	17,841	0.03%
2020/11/20	15	28.85	5	28.87	28.88	10	17,893	0.06%
2020/11/19	11	28.87	11.2	28.87	28.86	-0.2	18,118	0.00%
2020/11/18	6	28.86	8.8	28.88	28.90	-2.7	18,250	-0.01%
2020/11/17	20.3	28.85	5.4	28.87	28.81	15	18,455	0.08%
2020/11/16	22.3	28.79	12	28.76	28.80	10.3	19,178	0.05%
2020/11/13	5	28.48	10	28.42	28.53	-5	18,963	-0.03%
2020/11/12	12.3	28.42	6	28.47	28.40	6.3	18,920	0.03%
2020/11/11	10	28.42	20	28.47	28.50	-10	18,920	-0.05%
2020/11/10	29	28.32	1	28.36	28.29	28	18,893	0.15%
2020/11/09	19.2	28.39	1	28.35	28.40	18.2	18,592	0.10%
2020/11/06	15	28.19	5.5	28.23	28.19	9.5	18,420	0.05%
2020/11/05	6.5	28.11	61.2	28.12	28.12	-54.7	18,259	-0.30%
2020/11/04	52.3	27.98	1.1	27.94	28.05	51.2	18,240	0.28%
2020/11/03	19.2	27.97	20	27.94	28.01	-0.8	18,058	0.00%
2020/11/02	51.4	27.66	73	27.65	27.72	-21.7	17,951	-0.12%
2020/10/30	130.5	27.87	21.1	27.91	27.80	109.4	17,737	0.62%	大買/鉅額交易
2020/10/29	112.1	27.94	12	27.97	27.98	100.1	17,214	0.58%	大買/
2020/10/28	241.9	28.25	90	28.35	28.19	151.9	16,451	0.92%	大買/鉅額交易
2020/10/27	62.5	29.65	46.4	29.64	29.69	16.1	14,985	0.11%
2020/10/26	47.6	29.71	41	29.73	29.69	6.6	14,571	0.05%
2020/10/23	10	29.60	12	29.61	29.63	-2	14,243	-0.01%
2020/10/22	17	29.54	62.3	29.53	29.59	-45.3	14,252	-0.32%
2020/10/21	44	29.62	21	29.69	29.59	23	14,117	0.16%
2020/10/20	17	29.61	29.2	29.62	29.64	-12.2	13,965	-0.09%
2020/10/19	17	29.62	18	29.65	29.64	-1	14,347	-0.01%
2020/10/16	77.3	29.59	47.9	29.64	29.56	29.4	14,557	0.20%
2020/10/15	51.6	29.64	2	29.63	29.69	49.6	14,581	0.34%
2020/10/14	3	29.73	7.5	29.76	29.74	-4.5	14,485	-0.03%
2020/10/13	20	29.68	27.2	29.67	29.71	-7.2	14,504	-0.05%
2020/10/12	13	29.79	5.9	29.85	29.74	7.1	14,442	0.05%
2020/10/08	0	0.00	100.3	29.70	29.76	-100.3	14,174	-0.71%
2020/10/07	2	29.62	0.9	29.75	29.65	1.1	14,166	0.01%
2020/10/06	12	29.66	4.8	29.66	29.68	7.2	14,217	0.05%
2020/10/05	7	29.41	12.5	29.53	29.45	-5.5	14,385	-0.04%
2020/09/30	15	29.48	0.3	29.53	29.48	14.7	14,532	0.10%
2020/09/29	21	29.36	2.2	29.31	29.40	18.8	15,005	0.13%
2020/09/28	10	29.18	6.8	29.38	29.38	3.2	15,348	0.02%
2020/09/25	48.5	28.97	14	28.93	28.90	34.5	15,839	0.22%
2020/09/24	54	29.21	10	29.11	29.06	44	15,657	0.28%
2020/09/23	34.5	29.71	3	29.69	29.70	31.5	15,278	0.21%
2020/09/22	30	29.81	0.1	29.95	29.80	29.9	15,424	0.19%
2020/09/18	3	30.12	12.3	30.17	30.20	-9.3	15,272	-0.06%
2020/09/17	0	0.00	1.1	30.23	30.23	-1.1	15,304	-0.01%
2020/09/16	4	30.22	14.8	30.24	30.25	-10.8	15,278	-0.07%
2020/09/15	1	30.05	1.4	30.11	30.10	-0.4	15,251	0.00%
2020/09/14	6	29.82	5.3	29.93	29.98	0.7	15,378	0.00%
2020/09/11	9	29.78	3	29.77	29.75	6	15,516	0.04%
2020/09/10	0	0.00	1	29.85	29.85	-1	15,677	-0.01%
2020/09/09	19	29.62	2	29.85	29.85	17	15,903	0.11%
2020/09/08	16	29.88	5	29.94	29.97	11	15,932	0.07%
2020/09/07	38.1	30.00	3	30.11	29.96	35.1	16,173	0.22%
2020/09/04	27	29.99	9	30.00	30.09	18	16,345	0.11%
2020/09/03	1	30.25	5	30.29	30.25	-4	16,346	-0.02%
2020/09/02	1	30.14	1	30.14	30.14	0	16,374	0.00%
2020/09/01	4	30.02	4	30.15	30.06	0	16,665	0.00%
2020/08/31	12.1	30.23	5.4	30.31	30.16	6.7	16,971	0.04%
2020/08/28	11	30.17	3	30.19	30.24	8	17,226	0.05%
2020/08/27	3	30.37	1	30.45	30.33	2	17,715	0.01%
2020/08/26	13	30.36	4.2	30.40	30.43	8.8	17,808	0.05%
2020/08/25	7	30.41	13	30.42	30.44	-6	17,900	-0.03%
2020/08/24	15	30.08	1	30.12	30.14	14	17,717	0.08%
2020/08/21	7	29.99	3.1	30.06	30.11	3.9	17,747	0.02%
2020/08/20	55	29.87	39.1	30.02	29.79	15.9	17,584	0.09%
2020/08/19	2	30.97	4	30.91	30.77	-2	17,106	-0.01%
2020/08/18	2.5	30.89	12.2	30.94	30.90	-9.7	17,222	-0.06%
2020/08/17	0	0.00	5.5	30.92	30.96	-5.5	17,405	-0.03%
2020/08/14	2	30.48	33.6	30.56	30.63	-31.6	17,515	-0.18%
2020/08/13	2	30.36	2.4	30.34	30.32	-0.4	17,551	0.00%
2020/08/12	13	30.21	17.5	30.21	30.22	-4.5	17,670	-0.03%
2020/08/11	1	30.49	59.9	30.47	30.35	-58.9	17,800	-0.33%
2020/08/10	3	30.70	2	30.73	30.60	1	17,852	0.01%
2020/08/07	6.2	30.69	3.5	30.69	30.65	2.7	17,963	0.02%
2020/08/06	30	30.86	15	30.70	30.70	15	18,123	0.08%
2020/08/05	36	30.55	15.2	30.50	30.62	20.8	18,150	0.11%
2020/08/04	2	30.06	4	30.16	30.17	-2	18,066	-0.01%
2020/08/03	45.7	30.01	3.2	30.01	30.01	42.5	18,203	0.23%
2020/07/31	12	30.13	26.1	30.13	30.24	-14.1	18,362	-0.08%
2020/07/30	5	29.79	3.1	29.90	29.99	1.9	18,199	0.01%
2020/07/29	13	29.74	6.5	29.73	29.62	6.5	18,290	0.04%
2020/07/28	27	29.68	2.6	29.65	29.46	24.4	18,589	0.13%
2020/07/27	6	29.86	0.5	29.84	29.84	5.5	18,958	0.03%
2020/07/24	7	29.95	27	30.18	29.85	-20	19,177	-0.10%
2020/07/23	11	30.15	72	30.11	30.17	-61	19,226	-0.32%
2020/07/22	1	29.95	49.2	29.96	29.97	-48.2	19,001	-0.25%
2020/07/21	6	29.81	33.1	29.84	29.84	-27.1	18,618	-0.15%
2020/07/20	8.2	29.45	46.2	29.45	29.55	-38	18,471	-0.21%
2020/07/17	1	29.65	6.3	29.66	29.59	-5.3	18,517	-0.03%
2020/07/16	0	0.00	40	29.68	29.63	-40	18,912	-0.21%
2020/07/15	6	29.58	19.1	29.71	29.53	-13.1	19,020	-0.07%
2020/07/14	3	29.61	7	29.65	29.58	-4	19,474	-0.02%
2020/07/13	0	0.00	33.8	29.65	29.65	-33.8	19,664	-0.17%
2020/07/10	5	29.55	54.1	29.67	29.52	-49.1	20,111	-0.24%
2020/07/09	5.2	29.87	20	29.91	29.74	-14.8	20,149	-0.07%
2020/07/08	1	29.58	62.4	29.75	29.72	-61.4	20,104	-0.31%
2020/07/07	16	29.69	51.5	29.62	29.43	-35.5	19,758	-0.18%
2020/07/06	8.1	29.62	57.7	29.72	29.83	-49.6	19,831	-0.25%
2020/07/03	21	29.33	63	29.31	29.33	-42	19,848	-0.21%
2020/07/02	3	29.00	65.3	29.00	29.09	-62.3	19,919	-0.31%
2020/07/01	6	28.88	37.4	28.82	28.79	-31.4	19,835	-0.16%
2020/06/30	3.2	28.57	2.3	28.55	28.56	0.9	19,720	0.00%
2020/06/29	24	28.45	7	28.49	28.51	17	19,944	0.09%
2020/06/24	3	28.55	2.5	28.55	28.54	0.5	20,125	0.00%
2020/06/23	3	28.47	12.1	28.53	28.54	-9.1	20,752	-0.04%
2020/06/22	8	28.47	8.2	28.53	28.48	-0.2	21,173	0.00%
2020/06/19	32	28.69	15.1	28.63	28.56	16.9	21,935	0.08%
2020/06/18	2	28.55	3.2	28.50	28.55	-1.2	22,217	-0.01%
2020/06/17	19.1	28.41	5	28.44	28.46	14.1	22,778	0.06%
2020/06/16	12.1	28.38	22.2	28.39	28.45	-10.1	23,966	-0.04%
2020/06/15	50	28.24	10.7	28.39	28.13	39.3	25,896	0.15%
2020/06/12	32	28.09	48.1	28.02	28.29	-16.1	26,870	-0.06%
2020/06/11	44	28.66	10.1	28.64	28.43	33.9	28,066	0.12%
2020/06/10	54	28.82	13.8	28.87	28.86	40.2	29,208	0.14%
2020/06/09	24	28.86	34.4	28.88	28.84	-10.4	31,585	-0.03%
2020/06/08	6	28.87	5	28.88	28.88	1	33,932	0.00%
2020/06/05	8	28.79	38.6	28.80	28.80	-30.6	34,209	-0.09%
2020/06/04	25	28.65	6	28.65	28.67	19	34,954	0.05%
2020/06/03	18	28.38	22.9	28.47	28.48	-4.9	36,194	-0.01%
2020/06/02	9	28.18	8	28.21	28.17	1	36,074	0.00%
2020/06/01	8	28.01	17.5	28.02	28.05	-9.5	36,099	-0.03%
2020/05/29	72	27.82	4.7	27.84	27.86	67.3	36,125	0.19%
2020/05/28	9	27.90	20.3	28.01	27.90	-11.3	36,417	-0.03%
2020/05/27	39	27.89	3	27.88	27.85	36	36,930	0.10%
2020/05/26	9	27.82	17.3	27.79	27.82	-8.3	37,686	-0.02%
2020/05/25	7	27.41	22	27.30	27.50	-15	37,769	-0.04%
2020/05/22	19	27.54	0	0.00	27.45	19	37,724	0.05%
2020/05/21	36	27.65	14.2	27.66	27.63	21.8	37,673	0.06%
2020/05/20	3	27.47	21.6	27.51	27.48	-18.6	37,414	-0.05%
2020/05/19	10	27.42	14.1	27.43	27.43	-4.1	37,371	-0.01%
2020/05/18	42	27.31	41	27.25	27.25	1	37,373	0.00%
2020/05/15	27	27.49	9	27.45	27.43	18	37,286	0.05%
2020/05/14	18	27.57	7.6	27.57	27.48	10.4	37,309	0.03%
2020/05/13	13	27.59	18.1	27.61	27.75	-5.1	37,221	-0.01%
2020/05/12	24	27.58	28	27.59	27.55	-4	37,202	-0.01%
2020/05/11	3	27.67	11	27.67	27.66	-8	37,225	-0.02%
2020/05/08	4	27.50	36	27.50	27.50	-32	37,125	-0.09%
2020/05/07	4	27.37	6.1	27.50	27.40	-2.1	37,179	-0.01%
2020/05/06	6	27.32	114	27.33	27.32	-108	37,098	-0.29%	大賣/鉅額交易
2020/05/05	6	27.32	61.1	27.25	27.33	-55.1	37,146	-0.15%
2020/05/04	13	27.00	62.4	26.94	27.09	-49.4	37,105	-0.13%
2020/04/30	26	27.37	56.6	27.40	27.46	-30.6	36,925	-0.08%
2020/04/29	48	27.09	35.2	27.08	27.07	12.8	37,079	0.03%
2020/04/28	10.6	26.87	8	26.90	26.91	2.6	37,392	0.01%
2020/04/27	11	26.56	19.2	26.65	26.79	-8.2	39,171	-0.02%
2020/04/24	20.1	26.32	4.1	26.34	26.33	16	38,889	0.04%
2020/04/23	9.5	26.35	10.1	26.45	26.34	-0.6	38,981	0.00%
2020/04/22	7.5	25.93	67	25.92	26.23	-59.5	38,900	-0.15%
2020/04/21	141	26.16	204.1	26.32	26.10	-63.1	38,703	-0.16%	大買/大賣/
2020/04/20	3	26.45	12	26.48	26.60	-9	38,276	-0.02%
2020/04/17	67	26.63	29.8	26.73	26.50	37.2	38,143	0.10%
2020/04/16	69.5	26.40	7	26.36	26.44	62.5	37,641	0.17%
2020/04/15	29.5	26.34	16.1	26.34	26.47	13.4	37,489	0.04%
2020/04/14	24	25.83	65.1	25.87	26.05	-41.1	37,155	-0.11%
2020/04/13	44	25.74	19	25.64	25.68	25	37,244	0.07%
2020/04/10	12.1	25.71	8	25.68	25.73	4.1	37,181	0.01%
2020/04/09	53	25.87	19	25.77	25.65	34	37,221	0.09%
2020/04/08	27	25.62	42	25.54	25.77	-15	36,867	-0.04%
2020/04/07	13.1	25.21	16	25.18	25.22	-2.9	36,353	-0.01%
2020/04/06	26	24.62	4	24.70	24.84	22	36,110	0.06%
2020/04/01	6	24.55	16.3	24.48	24.52	-10.3	35,797	-0.03%
2020/03/31	15.1	24.48	24.1	24.49	24.49	-9	35,582	-0.03%
2020/03/30	16	24.01	56	24.24	24.32	-40	35,350	-0.11%
2020/03/27	66	24.64	108	24.47	24.35	-42	35,016	-0.12%	大賣/
2020/03/26	68	24.02	30.2	24.09	24.26	37.8	34,321	0.11%
2020/03/25	50	24.22	63.3	24.27	24.09	-13.3	33,888	-0.04%
2020/03/24	33	23.21	70	23.37	23.38	-37	33,068	-0.11%
2020/03/23	46	22.47	12	22.66	22.49	34	32,600	0.10%
2020/03/20	222	22.83	32	23.20	23.28	190	31,861	0.60%	大買/鉅額交易
2020/03/19	161.8	22.10	70	21.98	21.85	91.8	30,566	0.30%	大買/
2020/03/18	135.3	23.63	104	23.59	23.29	31.3	28,445	0.11%	大買/大賣/
2020/03/17	169.2	23.71	6	23.71	23.67	163.2	27,264	0.60%	大買/鉅額交易
2020/03/16	144.8	24.79	15	24.69	24.41	129.8	25,639	0.51%	大買/鉅額交易
2020/03/13	197	24.27	11	24.86	25.29	186	24,153	0.77%	大買/鉅額交易
2020/03/12	175.9	26.04	4	25.79	25.93	171.9	21,637	0.79%	大買/鉅額交易
2020/03/11	96	27.21	0	27.20	26.97	96	19,241	0.50%
2020/03/10	102	26.93	40	26.90	27.25	62	18,794	0.33%	大買/
2020/03/09	163	27.32	1	27.32	27.25	162	17,707	0.91%	大買/鉅額交易
2020/03/06	27	27.81	1.2	27.88	27.88	25.8	16,214	0.16%
2020/03/05	33	28.06	56	28.06	28.10	-23	16,065	-0.14%
2020/03/04	13	27.79	6.1	27.84	27.86	6.9	16,235	0.04%
2020/03/03	63.2	28.02	21.1	28.15	27.93	42.1	15,926	0.26%
2020/03/02	69.1	27.58	61	27.67	27.75	8.1	15,541	0.05%
2020/02/27	107	27.94	11	28.07	27.90	96	14,821	0.65%	大買/
2020/02/26	57.1	28.45	20	28.49	28.30	37.1	13,985	0.26%
2020/02/25	7.2	28.47	7	28.60	28.67	0.2	13,480	0.00%
2020/02/24	40.3	28.72	14	28.70	28.70	26.3	13,484	0.20%
2020/02/21	5	28.87	9	28.88	28.90	-4	13,361	-0.03%
2020/02/20	24.1	28.92	11.5	28.94	28.93	12.6	13,388	0.09%
2020/02/19	2	28.93	19	28.93	28.96	-17	13,416	-0.13%
2020/02/18	7	28.79	18	28.85	28.80	-11	13,342	-0.08%
2020/02/17	31	28.74	10	28.80	28.80	21	13,204	0.16%
2020/02/14	0	0.00	13.3	28.78	28.79	-13.3	13,043	-0.10%
2020/02/13	10	28.70	0.1	28.70	28.64	9.9	12,980	0.08%
2020/02/12	4	28.51	11	28.54	28.56	-7	13,444	-0.05%
2020/02/11	0	0.00	4	28.31	28.34	-4	13,351	-0.03%
2020/02/10	16	28.06	87	28.01	28.14	-71	13,445	-0.53%
2020/02/07	21	28.25	14	28.27	28.23	7	13,453	0.05%
2020/02/06	4	28.24	4	28.35	28.44	0	13,474	0.00%
2020/02/05	45	28.11	32.1	28.08	28.08	12.9	13,426	0.10%
2020/02/04	10	27.91	25	27.99	28.12	-15	13,381	-0.11%
2020/02/03	82	27.46	39	27.43	27.74	43	13,397	0.32%
2020/01/31	153	27.85	7	27.90	27.92	146	12,821	1.14%	大買/鉅額交易
2020/01/30	256	27.70	38	28.13	27.70	218	12,492	1.74%	大買/鉅額交易
2020/01/20	19	29.19	6	29.18	29.19	13	10,664	0.12%
2020/01/17	5	29.18	8	29.16	29.16	-3	10,913	-0.03%
2020/01/16	1	28.99	36	29.10	29.10	-35	11,189	-0.31%
2020/01/15	0	0.00	14	29.04	29.01	-14	12,641	-0.11%
2020/01/14	2	28.99	5	29.02	29.02	-3	13,051	-0.02%
2020/01/13	3	28.84	10	28.79	28.84	-7	13,473	-0.05%
2020/01/09	11.2	28.72	20	28.75	28.70	-8.8	13,606	-0.06%
2020/01/08	23	28.45	2	28.60	28.50	21	13,583	0.15%
2020/01/07	47	28.65	151	28.63	28.69	-104	13,478	-0.77%	大賣/鉅額交易
2020/01/06	31.7	28.97	2.2	28.98	28.96	29.5	13,221	0.22%
2020/01/03	13	29.10	21	29.33	29.18	-8	13,373	-0.06%
2020/01/02	20	29.10	41	29.03	29.09	-21	13,410	-0.16%
2019/12/31	3	28.96	6.3	28.93	28.97	-3.3	13,889	-0.02%
2019/12/30	0	0.00	54	28.93	29.00	-54	13,762	-0.39%
2019/12/27	2	28.90	1	28.92	28.90	1	13,551	0.01%
2019/12/26	12	28.83	5	28.87	28.86	7	13,505	0.05%
2019/12/24	6	28.72	0	0.00	28.74	6	13,535	0.04%
2019/12/23	10	28.72	12	28.73	28.72	-2	13,547	-0.01%
2019/12/20	1	28.80	1.5	28.76	28.80	-0.5	13,527	0.00%
2019/12/19	5	28.73	0.1	28.73	28.69	4.9	13,545	0.04%
2019/12/18	10	28.82	3	28.79	28.77	7	13,651	0.05%
2019/12/17	1	28.65	5	28.65	28.71	-4	13,549	-0.03%
2019/12/16	1	28.55	2	28.54	28.57	-1	13,469	-0.01%
2019/12/13	5	28.39	6	28.36	28.37	-1	13,377	-0.01%
2019/12/12	2	28.30	17	28.32	28.31	-15	13,384	-0.11%
2019/12/11	0	0.00	6	28.21	28.21	-6	13,328	-0.05%
2019/12/10	2	28.16	9	28.16	28.14	-7	13,446	-0.05%
2019/12/09	23	28.21	6.1	28.22	28.21	16.9	13,528	0.12%
2019/12/06	1.5	28.15	16	28.14	28.13	-14.5	13,516	-0.11%
2019/12/05	13.2	28.00	37	28.03	28.03	-23.9	13,450	-0.18%
2019/12/03	14	27.82	42.1	27.88	27.92	-28.1	13,692	-0.21%
2019/12/02	11	27.61	30	27.65	27.65	-19	13,797	-0.14%
2019/11/29	82	27.78	7	27.98	27.75	75	13,635	0.55%
2019/11/28	12	28.01	0	0.00	28.03	12	13,452	0.09%
2019/11/27	1	28.03	0.1	28.09	28.04	0.9	13,666	0.01%
2019/11/26	16	28.05	1.9	28.07	28.06	14.1	13,631	0.10%
2019/11/25	5	28.00	14	28.00	27.99	-9	13,586	-0.07%
2019/11/22	2	28.01	2.2	28.01	28.01	-0.2	13,516	0.00%
2019/11/21	24	27.94	1	27.89	28.00	23	13,703	0.17%
2019/11/20	22.1	28.08	2	28.11	28.09	20.1	13,558	0.15%
2019/11/19	1	28.04	0.1	28.19	28.14	0.9	13,536	0.01%
2019/11/18	7	28.03	2	28.04	28.05	5	13,457	0.04%
2019/11/15	11	27.83	3.7	27.85	27.88	7.3	13,347	0.06%
2019/11/14	2	27.81	0.1	27.88	27.83	1.9	13,300	0.01%
2019/11/13	12	27.74	1	27.77	27.79	11	13,284	0.08%
2019/11/12	50.7	27.69	0	0.00	27.74	50.7	13,309	0.38%
2019/11/11	35	27.58	0	0.00	27.50	35	13,273	0.26%
2019/11/08	1	27.85	2	27.87	27.88	-1	12,640	-0.01%
2019/11/07	11	27.75	0	0.00	27.80	11	12,608	0.09%
2019/11/06	6.2	27.87	0	0.00	27.93	6.2	12,524	0.05%
2019/11/05	4	28.02	10	28.02	28.03	-6	12,445	-0.05%
2019/11/04	6.4	27.82	33.1	27.78	27.84	-26.7	12,571	-0.21%
2019/11/01	13	27.54	0.4	27.68	27.63	12.6	12,668	0.10%
2019/10/31	17	27.62	10	27.59	27.58	7	12,802	0.05%
2019/10/30	12	27.62	1.1	27.64	27.65	10.9	12,593	0.09%
2019/10/29	46.7	27.60	26	27.62	27.62	20.7	12,476	0.17%
2019/10/28	15	27.70	1	27.69	27.70	14	12,149	0.12%
2019/10/25	55	27.64	30	27.67	27.60	25	11,944	0.21%
2019/10/24	85	27.60	7	27.59	27.65	78	11,625	0.67%
2019/10/23	127.3	27.47	23	27.48	27.54	104.3	11,355	0.92%	大買/鉅額交易
2019/10/22	62	29.00	469.2	29.00	29.03	-407.2	9,885	-4.12%	大賣/鉅額交易
2019/10/21	15	28.91	15	28.94	28.95	0	9,478	0.00%
2019/10/18	64	28.84	33	28.81	28.82	31	8,991	0.34%
2019/10/17	27	28.55	20	28.55	28.70	7	8,831	0.08%
2019/10/16	21	28.51	0.2	28.56	28.51	20.8	8,735	0.24%
2019/10/15	21	28.54	5.4	28.50	28.45	15.6	8,666	0.18%
2019/10/14	9	28.52	26	28.55	28.52	-17	8,593	-0.20%
2019/10/09	41	28.32	75	28.31	28.28	-34	8,581	-0.40%
2019/10/08	99.6	28.47	11	28.49	28.44	88.6	8,493	1.04%
2019/10/07	37	28.44	10	28.43	28.42	27	8,511	0.32%
2019/10/04	0	0.00	1.2	28.11	28.14	-1.2	7,917	-0.02%
2019/10/03	1	28.10	0.2	28.17	28.12	0.8	7,926	0.01%
2019/10/02	2	28.11	7	28.17	28.17	-5	7,930	-0.06%
2019/10/01	0	0.00	4	28.20	28.18	-4	8,004	-0.05%
2019/09/27	52	27.92	12.2	27.93	27.88	39.8	7,986	0.50%
2019/09/26	6	28.24	13	28.29	28.15	-7	7,928	-0.09%
2019/09/25	6	28.21	3.4	28.20	28.20	2.6	7,983	0.03%
2019/09/24	0	0.00	12	28.30	28.33	-12	8,100	-0.15%
2019/09/23	0	0.00	19	28.11	28.12	-19	8,000	-0.24%
2019/09/20	0	0.00	1	28.00	27.98	-1	7,850	-0.01%
2019/09/19	6	27.98	10	27.95	27.97	-4	7,861	-0.05%
2019/09/18	2	28.06	15	28.04	28.05	-13	7,862	-0.17%
2019/09/17	0	0.00	33	27.99	28.00	-33	7,859	-0.42%
2019/09/16	1	27.97	10.1	27.95	27.94	-9.1	7,809	-0.12%
2019/09/12	1	27.94	9	27.99	27.92	-8	7,861	-0.10%
2019/09/11	2	27.82	33.4	27.86	27.81	-31.4	7,833	-0.40%
2019/09/10	0.1	27.77	11	27.73	27.74	-10.9	7,725	-0.14%
2019/09/09	12	27.77	2	27.87	27.77	10	7,727	0.13%
2019/09/06	0	0.00	50.9	27.88	27.83	-50.9	7,701	-0.66%
2019/09/05	1	27.63	33	27.73	27.71	-32	7,572	-0.42%
2019/09/04	0	0.00	4	27.51	27.54	-4	7,409	-0.05%
2019/09/03	6	27.49	33	27.41	27.40	-27	7,314	-0.37%
2019/09/02	0	0.00	3	27.39	27.44	-3	7,237	-0.04%
2019/08/30	0	0.00	4	27.24	27.25	-4	7,220	-0.06%
2019/08/29	2	26.98	4	27.00	27.00	-2	7,036	-0.03%
2019/08/28	4	26.97	15.7	26.96	26.97	-11.7	7,116	-0.16%
2019/08/27	8	26.96	0	0.00	26.96	8	7,234	0.11%
2019/08/26	10	26.84	2	26.83	26.88	8	7,350	0.11%
2019/08/23	0	0.00	2.2	27.05	27.02	-2.2	7,298	-0.03%
2019/08/22	7	27.03	3.4	27.04	27.02	3.7	7,477	0.05%
2019/08/21	0	0.00	2	27.10	27.05	-2	7,546	-0.03%
2019/08/20	2	27.06	12	27.06	27.07	-10	7,787	-0.13%
2019/08/19	3	26.98	2	26.99	27.03	1	8,017	0.01%
2019/08/16	6	26.89	0	0.00	26.95	6	8,497	0.07%
2019/08/15	3	26.79	1	26.70	26.82	2	8,632	0.02%
2019/08/14	0	0.00	14	26.96	26.93	-14	8,821	-0.16%
2019/08/13	9	26.74	1	26.72	26.76	8	9,037	0.09%
2019/08/12	21	26.73	2	26.66	26.90	19	9,379	0.20%
2019/08/08	4	26.51	1	26.45	26.56	3	9,580	0.03%
2019/08/07	23.1	26.50	4	26.59	26.43	19.1	9,640	0.20%
2019/08/06	43	26.30	2	26.35	26.52	41	9,836	0.42%
2019/08/05	33	26.69	0	0.00	26.60	33	9,910	0.33%
2019/08/02	465	26.99	1	26.81	26.85	464	9,881	4.70%	大買/鉅額交易
2019/08/01	9	27.11	5	27.06	27.10	4	9,867	0.04%
2019/07/31	1	27.22	1	27.15	27.20	0	9,844	0.00%
2019/07/30	8	27.28	0	0.00	27.29	8	9,832	0.08%
2019/07/29	12	27.36	3	27.37	27.37	9	9,985	0.09%
2019/07/26	10	27.41	0	0.00	27.40	10	10,002	0.10%
2019/07/25	2	27.40	100	27.37	27.47	-98	9,973	-0.98%
2019/07/24	1	27.28	15	27.32	27.28	-14	9,839	-0.14%
2019/07/23	3	27.24	27.1	27.24	27.24	-24.1	9,743	-0.25%
2019/07/22	6	27.10	7	27.12	27.11	-1	9,640	-0.01%
2019/07/19	1	27.13	120	27.14	27.06	-119	9,632	-1.24%	大賣/鉅額交易
2019/07/18	2	27.07	0	0.00	27.06	2	9,668	0.02%
2019/07/17	0	0.00	10	27.12	27.14	-10	9,614	-0.10%
2019/07/16	0	0.00	13	27.31	27.26	-13	9,616	-0.14%
2019/07/15	5	27.15	16.7	27.20	27.21	-11.7	9,580	-0.12%
2019/07/12	2	27.24	33	27.24	27.16	-31	9,519	-0.33%
2019/07/11	0	0.00	39	27.15	27.11	-39	9,417	-0.41%
2019/07/10	0	0.00	19	26.92	26.95	-19	9,359	-0.20%
2019/07/09	6	26.86	0	0.00	26.87	6	9,354	0.06%
2019/07/08	2	26.97	2	26.92	26.96	0	9,386	0.00%
2019/07/04	0	0.00	5	26.95	26.93	-5	9,405	-0.05%
2019/07/03	3	26.84	22	26.80	26.78	-19	9,587	-0.20%
2019/07/01	0	0.00	62	26.93	26.95	-62	9,701	-0.64%
2019/06/28	1	26.60	10	26.60	26.59	-9	9,568	-0.09%
2019/06/27	0	0.00	7	26.61	26.61	-7	9,642	-0.07%
2019/06/26	14	26.41	0.2	26.50	26.43	13.8	9,628	0.14%
2019/06/25	5	26.49	21	26.48	26.47	-16	9,602	-0.17%
2019/06/24	2	26.60	8	26.58	26.60	-6	9,553	-0.06%
2019/06/21	11	26.70	3.5	26.65	26.52	7.5	9,504	0.08%
2019/06/20	6	26.55	4.2	26.59	26.61	1.8	9,474	0.02%
2019/06/19	1	26.30	7.8	26.44	26.47	-6.8	9,490	-0.07%
2019/06/18	4.1	26.06	0	0.00	26.06	4.1	9,486	0.04%
2019/06/17	1	25.99	7	26.03	26.05	-6	9,491	-0.06%
2019/06/14	1	26.01	0	0.00	25.99	1	9,618	0.01%
2019/06/12	4	26.00	18	26.04	26.10	-14	9,561	-0.15%
2019/06/11	2	26.05	3	26.07	26.04	-1	9,520	-0.01%
2019/06/10	0	0.00	0.1	26.05	25.99	-0.1	9,429	0.00%
2019/06/06	7.1	25.70	6	25.79	25.69	1.1	9,425	0.01%
2019/06/05	10	25.90	4	25.90	25.81	6	9,293	0.06%
2019/06/04	15.4	25.83	0	0.00	25.76	15.4	9,308	0.17%
2019/06/03	4	25.72	0	0.00	25.84	4	9,261	0.04%
2019/05/31	12	25.90	2	25.90	25.94	10	9,166	0.11%
2019/05/30	1	25.59	8	25.57	25.58	-7	9,109	-0.08%
2019/05/29	4.2	25.32	0.5	25.49	25.39	3.7	9,105	0.04%
2019/05/28	8	25.45	2	25.46	25.50	6	9,002	0.07%
2019/05/27	37	25.39	30	25.39	25.45	7	9,012	0.08%
2019/05/24	20	25.43	0	0.00	25.44	20	8,978	0.22%
2019/05/23	41	25.44	0	0.00	25.44	41	8,938	0.46%
2019/05/22	36	25.81	0	0.00	25.79	36	8,554	0.42%
2019/05/21	12	25.64	5	25.71	25.76	7	8,558	0.08%
2019/05/20	9	25.66	2	25.65	25.70	7	8,317	0.08%
2019/05/17	62	25.81	1	25.81	25.70	61	8,142	0.75%
2019/05/16	18	25.99	0	0.00	25.92	18	7,872	0.23%
2019/05/15	14	26.19	8	26.22	26.18	6	7,697	0.08%
2019/05/14	44	25.93	7	25.92	26.07	37	7,656	0.48%
2019/05/13	52	26.21	4	26.23	26.09	48	7,409	0.65%
2019/05/10	134	26.71	76	26.74	26.55	58	7,083	0.82%	大買/
2019/05/09	18	26.80	0	0.00	26.74	18	6,862	0.26%
2019/05/08	1	27.02	1	27.15	27.20	0	6,628	0.00%
2019/05/07	1	27.11	8	27.26	27.26	-7	6,768	-0.10%
2019/05/06	159	27.18	0	0.00	27.08	159	6,968	2.28%	大買/鉅額交易
2019/05/03	1	27.52	1.1	27.55	27.56	-0.1	6,823	0.00%
2019/05/02	1	27.42	4	27.39	27.40	-3	6,805	-0.04%
2019/04/30	23	27.26	0	0.00	27.35	23	6,847	0.34%
2019/04/29	1	27.39	1	27.34	27.35	0	6,855	0.00%
2019/04/26	3	27.50	1	27.50	27.52	2	6,893	0.03%
2019/04/25	3	27.58	2	27.62	27.65	1	6,895	0.01%
2019/04/24	0	27.57	4	27.56	27.57	-4	6,904	-0.06%
2019/04/23	0	0.00	1	27.30	27.36	-1	6,843	-0.01%
2019/04/22	2	27.41	0	0.00	27.41	2	6,833	0.03%
2019/04/19	3	27.40	1	27.35	27.35	2	6,797	0.03%
2019/04/18	4	27.34	0	0.00	27.14	4	6,739	0.06%
2019/04/17	2	27.45	10	27.45	27.44	-8	6,701	-0.12%
2019/04/16	0	0.00	12	27.17	27.25	-12	6,569	-0.18%
2019/04/15	0	0.00	5	26.96	26.99	-5	6,395	-0.08%
2019/04/12	3	26.80	0	0.00	26.76	3	6,639	0.05%
2019/04/11	12	26.89	6	26.89	26.89	6	6,849	0.09%
2019/04/10	17	26.93	7	26.97	26.97	10	6,895	0.15%
2019/04/09	5	27.05	8	27.03	27.02	-3	6,835	-0.04%
2019/04/08	15	26.95	38	26.96	26.93	-23	6,633	-0.35%
2019/04/03	20	26.73	42.3	26.72	26.73	-22.3	6,721	-0.33%
2019/04/02	6	26.58	1	26.60	26.58	5	6,770	0.07%
2019/04/01	21	26.51	74	26.58	26.51	-53	6,747	-0.79%
2019/03/29	0	0.00	3	26.31	26.40	-3	6,645	-0.05%
2019/03/28	34	26.23	1	26.24	26.24	33	6,603	0.50%
2019/03/27	2	26.27	1	26.28	26.28	1	6,599	0.02%
2019/03/26	60	26.25	18	26.29	26.25	42	6,586	0.64%
2019/03/25	9.5	26.10	7	26.09	26.10	2.5	6,812	0.04%
2019/03/22	7	26.40	7	26.39	26.37	0	6,765	0.00%
2019/03/21	0	0.00	12	26.34	26.37	-12	6,637	-0.18%
2019/03/20	1	26.20	5	26.19	26.20	-4	6,477	-0.06%
2019/03/19	3	26.22	4	26.24	26.22	-1	6,474	-0.02%
2019/03/18	0	0.00	107	26.08	26.13	-107	6,282	-1.70%	大賣/鉅額交易
2019/03/15	19	25.92	0.3	25.99	25.91	18.7	6,315	0.30%
2019/03/14	5	25.95	0	0.00	25.91	5	6,297	0.08%
2019/03/12	3	26.05	5	26.03	26.01	-2	6,406	-0.03%
2019/03/11	4	25.85	6.1	25.85	25.89	-2.1	6,398	-0.03%
2019/03/08	11	25.76	5	25.73	25.84	6	6,486	0.09%
2019/03/07	8	26.03	0	0.00	25.98	8	6,446	0.12%
2019/03/06	0	0.00	2	26.05	26.08	-2	6,448	-0.03%
2019/03/05	3	26.03	20	26.01	26.00	-17	6,424	-0.26%
2019/03/04	0	0.00	1.5	26.11	26.12	-1.5	6,359	-0.02%
2019/02/27	109	26.00	8	26.06	25.96	101	6,190	1.63%	大買/鉅額交易
2019/02/26	3	26.21	6	26.26	26.18	-3	6,134	-0.05%
2019/02/25	11	26.06	16	26.06	26.13	-5	6,036	-0.08%
2019/02/22	0	0.00	101	25.91	25.90	-101	5,846	-1.73%	大賣/鉅額交易
2019/02/21	103	25.82	10	25.81	25.84	93	5,647	1.65%	大買/
2019/02/20	22	25.69	4	25.67	25.74	18	5,522	0.33%
2019/02/19	3	25.52	4	25.50	25.52	-1	5,357	-0.02%
2019/02/18	2.9	25.55	5	25.55	25.52	-2.1	5,339	-0.04%
2019/02/15	11	25.42	1	25.60	25.39	10	5,279	0.19%
2019/02/14	1	25.49	1	25.43	25.43	0	5,240	0.00%
2019/02/13	1	25.40	10	25.33	25.42	-9	5,182	-0.17%
2019/02/12	2	25.23	1	25.20	25.26	1	5,100	0.02%
2019/02/11	3.2	24.99	4.1	25.00	24.99	-0.9	4,965	-0.02%
2019/01/29	3	24.86	9	24.86	24.89	-6	4,913	-0.12%
2019/01/28	2	25.06	26	25.03	25.01	-24	4,903	-0.49%
2019/01/25	6.1	24.82	16	24.88	24.90	-9.9	4,787	-0.21%
2019/01/24	0	0.00	16	24.59	24.55	-16	4,632	-0.35%
2019/01/23	52	24.42	0	0.00	24.44	52	4,651	1.12%
2019/01/22	1	24.50	1.7	24.51	24.50	-0.7	4,706	-0.01%
2019/01/21	0	0.00	5	24.60	24.51	-5	4,849	-0.10%
2019/01/18	0	0.00	13.1	24.39	24.39	-13.1	5,011	-0.26%
2019/01/17	5	24.26	3	24.34	24.26	2	5,280	0.04%
2019/01/15	1	24.11	0	0.00	24.13	1	6,020	0.02%
2019/01/14	4	24.01	0	0.00	23.99	4	6,153	0.07%
2019/01/11	7	24.05	2	24.11	24.04	5	6,239	0.08%
2019/01/09	1	24.02	5	24.03	24.05	-4	6,401	-0.06%
2019/01/08	10	23.80	0	0.00	23.79	10	6,461	0.15%
2019/01/07	15.4	23.67	13	23.72	23.73	2.4	6,725	0.04%
2019/01/04	37	23.26	2	23.34	23.40	35	7,051	0.50%
2019/01/03	38	23.65	1	23.64	23.59	37	7,909	0.47%
2019/01/02	16	23.85	0	0.00	23.83	16	8,005	0.20%
2018/12/28	1	23.90	0	0.00	23.94	1	8,282	0.01%
2018/12/27	5	23.95	1	24.01	23.91	4	8,621	0.05%
2018/12/26	9	23.83	1.5	23.76	23.72	7.5	8,759	0.09%
2018/12/25	12	23.88	0	0.00	23.97	12	8,686	0.14%
2018/12/24	0	0.00	0.2	24.22	24.18	-0.2	8,487	0.00%
2018/12/21	1	24.05	1	24.11	24.14	0	8,473	0.00%
2018/12/20	0	0.00	1	24.15	24.13	-1	8,454	-0.01%
2018/12/19	0.1	24.19	0	0.00	24.14	0.1	8,442	0.00%
2018/12/18	12	24.04	0	0.00	24.03	12	8,463	0.14%
2018/12/17	3	24.25	2	24.33	24.31	1	8,215	0.01%
2018/12/14	2	24.28	5	24.25	24.31	-3	8,178	-0.04%
2018/12/13	2	24.37	2	24.37	24.39	0	8,152	0.00%
2018/12/12	2	24.31	0	0.00	24.32	2	8,220	0.02%
2018/12/11	2	24.14	3	24.18	24.18	-1	8,275	-0.01%
2018/12/10	11	24.05	0	0.00	24.07	11	8,351	0.13%
2018/12/07	0	0.00	0	24.33	24.28	0	8,234	0.00%
2018/12/06	8	24.22	2	24.20	24.19	6	8,290	0.07%
2018/12/05	2	24.57	0	24.68	24.60	2	8,209	0.02%
2018/12/04	1.6	24.85	1	24.82	24.82	0.6	8,447	0.01%
2018/12/03	13	24.69	2	24.77	24.89	11	8,500	0.13%
2018/11/29	1	24.43	3	24.36	24.38	-2	8,342	-0.02%
2018/11/28	0	0.00	0	24.35	24.27	0	8,290	0.00%
2018/11/27	0.1	24.19	0	0.00	24.10	0.1	8,278	0.00%
2018/11/26	0	0.00	3	24.05	24.11	-3	8,272	-0.04%
2018/11/23	5	23.90	1	24.00	23.94	4	8,256	0.05%
2018/11/22	13.3	24.01	0	0.00	23.98	13.3	8,224	0.16%
2018/11/20	1.5	24.23	0	0.00	24.17	1.5	8,126	0.02%
2018/11/19	4	24.39	4	24.38	24.40	0	8,079	0.00%
2018/11/16	0	0.00	3	24.28	24.29	-3	8,055	-0.04%
2018/11/13	4	23.82	0	0.00	24.12	4	8,005	0.05%
2018/11/12	4	24.20	12	24.22	24.18	-8	7,914	-0.10%
2018/11/09	6	24.19	0	0.00	24.21	6	7,901	0.08%
2018/11/08	21	24.37	1	24.38	24.37	20	7,862	0.25%
2018/11/07	0	0.00	1	24.15	24.21	-1	7,823	-0.01%
2018/11/06	4	24.06	50	24.05	24.08	-46	7,809	-0.59%
2018/11/05	1.4	24.18	0	0.00	24.18	1.4	7,756	0.02%
2018/11/02	3	24.10	3	24.16	24.18	0	7,715	0.00%
2018/11/01	1	23.92	2	23.98	24.08	-1	7,680	-0.01%
2018/10/31	5	23.71	0	0.00	23.78	5	7,620	0.07%
2018/10/30	2	23.36	0	0.00	23.42	2	7,572	0.03%
2018/10/29	51	23.38	0	0.00	23.34	51	7,528	0.68%
2018/10/26	16	23.49	0	0.00	23.43	16	7,385	0.22%
2018/10/25	4	23.60	0	0.00	23.59	4	7,185	0.06%
2018/10/24	13	24.12	0	0.00	24.12	13	6,901	0.19%
2018/10/23	31	24.17	1	24.88	24.13	30	6,812	0.44%
2018/10/22	4	25.66	6	25.81	25.81	-2	6,360	-0.03%
2018/10/19	1	25.30	2	25.16	25.55	-1	6,251	-0.02%
2018/10/18	7	25.52	0	0.00	25.54	7	6,234	0.11%
2018/10/17	13	25.52	2	25.75	25.51	11	6,223	0.18%
2018/10/16	6	25.38	1	25.39	25.39	5	6,122	0.08%
2018/10/15	17	25.19	1	25.25	25.18	16	5,996	0.27%
2018/10/12	11	24.97	3	24.84	25.26	8	5,746	0.14%
2018/10/11	68	25.04	0	0.00	24.91	68	5,427	1.25%
2018/10/09	13	26.22	0	0.00	26.34	13	4,295	0.30%
2018/10/08	15.3	26.43	1	26.91	26.70	14.3	3,944	0.36%
2018/10/05	11	26.58	0	0.00	26.43	11	3,543	0.31%
2018/10/04	12	26.73	0	0.00	26.78	12	3,174	0.38%
2018/10/03	3	26.98	0	0.00	26.97	3	3,010	0.10%
2018/09/28	0	0.00	2	27.26	27.28	-2	2,983	-0.07%
2018/09/27	10	27.33	0	0.00	27.33	10	3,070	0.33%
2018/09/26	5	27.40	3	27.39	27.40	2	3,083	0.06%
2018/09/20	0	0.00	1	27.39	27.40	-1	3,130	-0.03%
2018/09/19	0	0.00	1	27.40	27.41	-1	3,246	-0.03%
2018/09/18	1	27.38	0	0.00	27.40	1	3,280	0.03%
2018/09/17	0	0.00	6	27.35	27.46	-6	3,338	-0.18%
2018/09/14	10	27.14	0	0.00	27.40	10	3,392	0.29%
2018/09/12	2	26.73	0	0.00	26.74	2	3,327	0.06%
2018/09/11	5	26.59	3	26.77	26.78	2	3,265	0.06%
2018/09/10	23	26.81	0	0.00	26.67	23	3,260	0.71%
2018/09/07	4	27.20	1	27.19	27.19	3	3,011	0.10%
2018/09/06	3	27.27	0	0.00	27.45	3	2,903	0.10%
2018/09/04	0	0.00	22	27.65	27.63	-22	2,863	-0.77%
2018/08/31	7	27.61	0	0.00	27.78	7	2,999	0.23%
2018/08/30	0	0.00	35	27.73	27.70	-35	3,069	-1.14%
2018/08/28	0	0.00	2	27.56	27.56	-2	3,165	-0.06%
2018/08/24	0	0.00	1	27.15	27.20	-1	3,211	-0.03%
2018/08/22	0	0.00	0.1	27.29	27.29	-0.1	3,407	0.00%
2018/08/15	1	27.04	4	27.29	27.10	-3	3,502	-0.09%
2018/08/14	1	27.21	2.3	27.27	27.38	-1.3	3,522	-0.04%
2018/08/13	0	0.00	10	27.30	27.18	-10	3,566	-0.28%
2018/08/10	0.1	27.53	1	27.55	27.53	-0.9	3,620	-0.02%
2018/08/09	1	27.54	0	0.00	27.50	1	3,723	0.03%
2018/08/07	0	0.00	1	27.48	27.45	-1	3,745	-0.03%
2018/08/06	8	27.32	0	0.00	27.43	8	3,772	0.21%
2018/08/02	14	27.00	22	26.98	27.00	-8	3,725	-0.21%
2018/08/01	3	27.27	3	27.26	27.28	0	3,656	0.00%
2018/07/31	1	27.06	1	27.06	27.19	0	3,629	0.00%
2018/07/30	13	27.00	4	27.01	27.04	9	3,552	0.25%
2018/07/27	5	26.87	65	26.89	26.89	-60	3,450	-1.74%
2018/07/26	2	26.52	1	26.53	26.59	1	3,256	0.03%
2018/07/25	5	26.47	0.1	26.47	26.47	4.9	3,187	0.15%
2018/07/24	0	0.00	0.7	26.42	26.42	-0.7	3,117	-0.02%
2018/07/20	0	0.00	0.2	26.17	26.14	-0.2	3,131	-0.01%
2018/07/19	0	0.00	1	26.28	26.13	-1	3,242	-0.03%
2018/07/18	1	26.15	2	26.17	26.21	-1	3,264	-0.03%
2018/07/13	0	0.00	5	25.79	25.79	-5	3,129	-0.16%
2018/07/09	0	0.00	0.3	25.73	25.60	-0.3	3,152	-0.01%
2018/07/06	5	25.21	0	0.00	25.30	5	3,128	0.16%
2018/07/05	26	25.53	0	0.00	25.31	26	3,045	0.85%
2018/07/04	0.3	25.61	0	0.00	25.53	0.3	2,944	0.01%
2018/07/03	2	25.50	0	0.00	25.50	2	2,932	0.07%
2018/06/28	3	25.41	0	0.00	25.40	3	2,842	0.11%
2018/06/26	1	25.73	0	0.00	25.65	1	2,696	0.04%
2018/06/25	3	25.79	0	0.00	25.78	3	2,557	0.12%
2018/06/20	2	26.00	0	0.00	26.10	2	2,418	0.08%
2018/06/15	0	0.00	3	26.40	26.32	-3	2,356	-0.13%
2018/06/14	3.1	26.41	0	0.00	26.39	3.1	2,326	0.13%
2018/06/08	0	0.00	1	26.66	26.67	-1	2,313	-0.04%
2018/06/07	0	0.00	0.5	26.79	26.79	-0.5	2,251	-0.02%
2018/06/06	0	0.00	1	26.71	26.79	-1	2,205	-0.05%
2018/06/05	1	26.62	0.5	26.61	26.61	0.5	2,104	0.03%
2018/06/04	1	26.60	0	0.00	26.62	1	2,096	0.05%
2018/05/30	1	26.14	0	0.00	26.01	1	1,931	0.05%
2018/05/29	0	0.00	2	26.37	26.37	-2	1,857	-0.11%
2018/05/28	0	0.00	1.2	26.37	26.39	-1.2	1,806	-0.07%
2018/05/25	0	0.00	4	26.37	26.33	-4	1,789	-0.22%
2018/05/24	0	0.00	1	26.37	26.41	-1	1,850	-0.05%
2018/05/23	2	26.41	2	26.41	26.40	0	1,853	0.00%
2018/05/22	1	26.40	0.1	26.37	26.40	0.9	1,823	0.05%
2018/05/21	0.1	26.35	2	26.40	26.35	-1.9	1,807	-0.11%
2018/05/17	0	0.00	9	26.07	26.06	-9	1,792	-0.50%
2018/05/15	1	25.72	0	0.00	25.78	1	1,691	0.06%
2018/05/14	0	0.00	3	25.79	25.85	-3	1,896	-0.16%
2018/05/11	2	25.58	0	0.00	25.60	2	1,887	0.11%
2018/05/09	0.1	25.45	0	0.00	25.40	0.1	1,886	0.01%
2018/05/07	1.6	25.28	0	0.00	25.30	1.6	1,950	0.08%
2018/04/30	5	25.18	0	0.00	25.40	5	2,301	0.22%
2018/04/27	1	25.11	0	0.00	25.15	1	2,318	0.04%
2018/04/25	3	25.20	0	0.00	25.31	3	2,317	0.13%
2018/04/23	2	25.76	0	0.00	25.69	2	2,345	0.09%
2018/04/20	1	25.80	0	0.00	25.82	1	2,444	0.04%
2018/04/18	0.1	25.78	0	0.00	25.68	0.1	2,513	0.00%
2018/04/16	1	25.85	0	0.00	25.98	1	2,506	0.04%
2018/04/13	0	0.00	3	26.02	25.99	-3	2,532	-0.12%
2018/04/12	1	26.01	0	0.00	26.00	1	2,575	0.04%
2018/04/10	2	25.95	0	0.00	25.95	2	2,631	0.08%
2018/04/03	0.2	26.00	0	0.00	25.92	0.2	2,706	0.01%
2018/04/02	0	0.00	6	26.05	26.02	-6	2,730	-0.22%
2018/03/29	2	25.87	0	0.00	25.90	2	2,753	0.07%
2018/03/28	4.1	25.98	0	0.00	25.93	4.1	2,740	0.15%
2018/03/27	0	0.00	3	26.10	26.08	-3	2,735	-0.11%
2018/03/23	3	25.85	5	25.85	25.82	-2	2,712	-0.07%
2018/03/22	0	0.00	3	26.25	26.14	-3	2,676	-0.11%
2018/03/21	0.6	26.18	0	0.00	26.17	0.6	2,665	0.02%
2018/03/19	4	26.20	4	26.20	26.19	0	2,668	0.00%
2018/03/16	4	26.05	0	0.00	26.16	4	2,658	0.15%
2018/03/14	0	0.00	1	26.13	26.08	-1	2,648	-0.04%
2018/03/13	1	26.15	4	26.13	26.17	-3	2,682	-0.11%
2018/03/12	2	26.10	0.2	26.10	26.10	1.8	2,802	0.06%
2018/03/08	24	25.99	0	0.00	26.01	24	3,053	0.79%
2018/03/07	0	0.00	1	25.75	25.70	-1	3,051	-0.03%
2018/03/06	0	0.00	4	25.77	25.76	-4	3,072	-0.13%
2018/03/05	1.5	25.67	2.1	25.79	25.63	-0.6	3,118	-0.02%
2018/03/02	2	25.70	0	0.00	25.76	2	3,122	0.06%
2018/03/01	2	25.80	0	0.00	25.91	2	3,134	0.06%
2018/02/27	4	25.98	0	0.00	25.95	4	3,142	0.13%
2018/02/26	1	25.96	0	0.00	25.98	1	3,133	0.03%
2018/02/23	0	0.00	12	25.79	25.80	-12	3,089	-0.39%
2018/02/21	1	25.70	1	25.68	25.72	0	3,099	0.00%
2018/02/12	1	25.16	3.3	25.18	25.15	-2.3	3,108	-0.07%
2018/02/08	0	0.00	2	25.38	25.50	-2	3,072	-0.07%
2018/02/07	20	25.40	11	25.35	25.43	9	3,121	0.29%
2018/02/06	3	25.35	0	0.00	24.99	3	3,135	0.10%
2018/02/05	1	25.90	1	25.95	26.00	0	3,057	0.00%
2018/02/02	0	0.00	1	26.32	26.34	-1	3,104	-0.03%
2018/01/29	0	0.00	5	26.76	26.80	-5	3,093	-0.16%
2018/01/25	0	0.00	9	26.52	26.45	-9	2,973	-0.30%
2018/01/23	0	0.00	7	26.22	26.20	-7	2,797	-0.25%
2018/01/22	0	0.00	1	26.15	26.25	-1	2,888	-0.03%
2018/01/19	0	0.00	0.6	26.02	26.00	-0.6	2,838	-0.02%
2018/01/18	0	0.00	1	26.00	26.02	-1	2,819	-0.04%
2018/01/17	0	0.00	14	25.87	25.92	-14	2,709	-0.52%
2018/01/15	1	25.58	2	25.59	25.65	-1	2,651	-0.04%
2018/01/12	0	0.00	1	25.56	25.54	-1	2,650	-0.04%
2018/01/11	0	0.00	0.2	25.43	25.41	-0.2	2,600	-0.01%
2018/01/10	0.6	25.46	0	0.00	25.37	0.6	2,578	0.02%
2018/01/08	0	0.00	2.3	25.54	25.57	-2.3	2,554	-0.09%
2018/01/04	1	25.40	0	0.00	25.41	1	2,536	0.04%
2018/01/02	0	0.00	1	25.06	25.13	-1	2,504	-0.04%