元大高股息 (0056)-富邦-永和券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.05
漲跌
▲0.03
漲幅
+0.08%
成交量
28,849張
產業
上市
3446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－富邦-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	90.4	37.11	29	37.31	37.05	61.4	35,545	0.17%
2024/12/02	17.9	36.92	31.4	36.90	37.02	-13.5	35,261	-0.04%
2024/11/29	96.7	36.26	15.2	36.47	36.60	81.5	35,078	0.23%
2024/11/28	294	36.44	7.5	36.35	36.50	286.5	34,705	0.83%	大買/鉅額交易
2024/11/27	280	36.87	8	36.94	36.71	272	33,867	0.80%	大買/鉅額交易
2024/11/26	82.7	37.27	13	37.37	37.31	69.7	32,482	0.21%
2024/11/25	21.1	37.56	21.6	37.54	37.48	-0.5	32,293	0.00%
2024/11/22	21.9	37.42	13.5	37.36	37.33	8.3	32,291	0.03%
2024/11/21	65.8	36.99	3.9	37.11	37.10	61.8	32,283	0.19%
2024/11/20	56.7	37.18	1.5	37.26	37.10	55.2	32,075	0.17%
2024/11/19	60.8	37.09	23.9	37.18	37.25	36.9	31,902	0.12%
2024/11/18	178.4	37.00	10.8	37.06	37.00	167.6	31,696	0.53%	大買/鉅額交易
2024/11/15	105.6	37.16	7.1	37.25	37.14	98.5	31,188	0.32%	大買/
2024/11/14	234.9	37.11	11	37.09	37.08	223.9	31,246	0.72%	大買/鉅額交易
2024/11/13	73.6	37.40	8.4	37.43	37.49	65.3	30,369	0.21%
2024/11/12	191.5	37.61	5.1	37.66	37.52	186.4	29,998	0.62%	大買/鉅額交易
2024/11/11	42.4	37.97	13.4	38.04	38.08	29	29,138	0.10%
2024/11/08	30.8	38.26	101.7	38.37	38.13	-70.9	28,899	-0.25%	大賣/
2024/11/07	52.3	38.08	26.1	38.12	38.16	26.2	28,964	0.09%
2024/11/06	32.3	37.81	74.2	37.87	37.79	-41.9	28,982	-0.14%
2024/11/05	25.9	37.55	79.4	37.51	37.68	-53.5	29,104	-0.18%
2024/11/04	140.5	37.36	14.6	37.39	37.48	125.9	30,076	0.42%	大買/鉅額交易
2024/11/01	354.9	37.20	305.8	37.12	37.34	49.1	31,838	0.15%	大買/大賣/
2024/10/30	112.6	37.45	6.1	37.55	37.42	106.5	31,978	0.33%	大買/鉅額交易
2024/10/29	294.9	37.47	6.1	37.43	37.49	288.8	31,775	0.91%	大買/鉅額交易
2024/10/28	75	37.94	53.1	38.01	37.94	21.9	30,990	0.07%
2024/10/25	59	37.95	6.6	37.96	37.97	52.4	31,363	0.17%
2024/10/24	227.9	37.83	176.8	37.80	37.81	51.1	32,058	0.16%	大買/大賣/
2024/10/23	69.5	38.08	86.3	38.13	38.01	-16.8	32,708	-0.05%
2024/10/22	18.6	38.13	17.4	38.11	38.16	1.2	32,661	0.00%
2024/10/21	37.5	38.12	46.5	38.16	38.09	-9.1	33,633	-0.03%
2024/10/18	143.6	38.08	65	38.21	38.06	78.6	34,340	0.23%	大買/
2024/10/17	156.9	38.05	49.3	38.06	38.12	107.6	34,334	0.31%	大買/鉅額交易
2024/10/16	279.3	38.88	16	38.87	39.02	263.3	34,050	0.77%	大買/鉅額交易
2024/10/15	94.7	39.02	75.5	39.03	39.10	19.2	33,632	0.06%
2024/10/14	99.4	38.61	25.5	38.65	38.70	73.9	34,111	0.22%
2024/10/11	98.5	38.60	7.2	38.61	38.60	91.3	34,137	0.27%
2024/10/09	97.6	38.49	1.7	38.57	38.43	95.9	33,980	0.28%
2024/10/08	171.2	38.31	1.1	38.30	38.43	170.1	33,813	0.50%	大買/鉅額交易
2024/10/07	144.4	38.51	25.1	38.53	38.64	119.3	33,414	0.36%	大買/鉅額交易
2024/10/04	182.3	38.36	4.1	38.44	38.35	178.2	33,221	0.54%	大買/鉅額交易
2024/10/01	181.3	38.54	32.1	38.56	38.57	149.2	32,581	0.46%	大買/鉅額交易
2024/09/30	68	38.80	113	38.67	38.66	-45.1	32,043	-0.14%	大賣/
2024/09/27	44.9	38.97	23.5	39.00	39.01	21.5	31,992	0.07%
2024/09/26	34.9	38.83	16.6	38.94	38.75	18.2	32,850	0.06%
2024/09/25	33.6	38.66	49.9	38.64	38.73	-16.3	33,646	-0.05%
2024/09/24	63.4	38.09	9.5	38.14	38.24	53.9	33,709	0.16%
2024/09/23	24.4	38.24	2.4	38.25	38.25	22	33,817	0.07%
2024/09/20	51.8	38.24	25.8	38.29	38.15	26	34,146	0.08%
2024/09/19	39.4	37.86	17.6	37.98	37.97	21.9	34,336	0.06%
2024/09/18	69.6	37.77	6	37.86	37.72	63.6	34,587	0.18%
2024/09/16	29.1	37.89	36.7	37.91	37.98	-7.6	34,423	-0.02%
2024/09/13	20	37.81	4.2	37.88	37.82	15.8	34,476	0.05%
2024/09/12	6.3	37.67	60.2	37.70	37.77	-53.8	34,624	-0.16%
2024/09/11	49.3	37.14	10.2	37.21	37.15	39.2	34,675	0.11%
2024/09/10	141.8	37.34	27.5	37.48	37.18	114.3	34,657	0.33%	大買/鉅額交易
2024/09/09	83.1	37.29	9.3	37.30	37.66	73.8	34,280	0.22%
2024/09/06	19.6	37.68	21.5	37.81	37.87	-1.9	34,090	-0.01%
2024/09/05	66.8	37.72	27	37.88	37.63	39.8	33,990	0.12%
2024/09/04	255.3	37.65	17	37.68	37.59	238.3	33,957	0.70%	大買/鉅額交易
2024/09/03	14.7	38.98	13.2	39.05	38.98	1.5	32,915	0.00%
2024/09/02	19.5	39.11	17.1	39.12	39.06	2.4	33,026	0.01%
2024/08/30	14.9	39.08	26.3	39.10	39.06	-11.4	33,193	-0.03%
2024/08/29	24.4	38.75	29	38.95	39.01	-4.6	33,286	-0.01%
2024/08/28	50.3	38.89	21.2	38.90	38.99	29.1	33,323	0.09%
2024/08/27	45.8	38.74	15.2	38.81	38.87	30.5	33,520	0.09%
2024/08/26	16	39.08	52.3	39.09	39.02	-36.3	33,677	-0.11%
2024/08/23	52.9	38.35	39	38.35	38.61	13.9	33,641	0.04%
2024/08/22	13.3	38.61	17.4	38.69	38.58	-4.1	33,645	-0.01%
2024/08/21	48.7	38.66	20.5	38.73	38.66	28.2	34,132	0.08%
2024/08/20	11.9	38.98	23	39.01	38.91	-11.1	34,163	-0.03%
2024/08/19	20	38.86	19	38.87	38.83	1	34,359	0.00%
2024/08/16	14.5	38.80	35.9	38.77	38.82	-21.4	34,635	-0.06%
2024/08/15	49.4	38.33	19.5	38.38	38.17	29.9	34,293	0.09%
2024/08/14	27.5	38.35	60.3	38.33	38.36	-32.8	34,342	-0.10%
2024/08/13	34.9	37.94	40.7	38.00	37.98	-5.8	34,322	-0.02%
2024/08/12	28.5	37.88	24.9	37.88	37.88	3.6	34,454	0.01%
2024/08/09	42.4	37.36	25.5	37.42	37.35	16.8	34,528	0.05%
2024/08/08	78.1	36.53	67	36.47	36.77	11.1	34,402	0.03%
2024/08/07	73	36.62	30.5	36.70	36.99	42.5	34,260	0.12%
2024/08/06	220	35.38	119.4	35.41	35.81	100.5	33,982	0.30%	大買/大賣/
2024/08/05	434.5	35.60	176.8	35.31	35.11	257.7	32,829	0.78%	大買/大賣/鉅額交易
2024/08/02	322.5	38.12	17.5	38.25	38.00	305	30,893	0.99%	大買/鉅額交易
2024/08/01	90.7	38.92	30.5	38.94	39.15	60.3	30,172	0.20%
2024/07/31	104.8	38.23	8.3	38.14	38.37	96.5	30,161	0.32%	大買/
2024/07/30	325.1	37.96	51.6	37.87	38.37	273.5	29,935	0.91%	大買/鉅額交易
2024/07/29	248.9	38.60	16.8	38.75	38.42	232.1	29,326	0.79%	大買/鉅額交易
2024/07/26	263.6	38.61	198	38.58	38.82	65.6	28,488	0.23%	大買/大賣/
2024/07/23	90.4	39.43	17.4	39.44	39.47	73	27,170	0.27%
2024/07/22	308.4	38.97	111.3	39.11	39.04	197.1	26,876	0.73%	大買/大賣/鉅額交易
2024/07/19	251.8	39.88	38.4	39.87	39.81	213.4	25,911	0.82%	大買/鉅額交易
2024/07/18	250.1	40.42	38	40.32	40.40	212	25,163	0.84%	大買/鉅額交易
2024/07/17	121.9	41.11	76.2	41.19	41.00	45.7	24,503	0.19%	大買/
2024/07/16	272.5	41.26	28.5	41.26	41.30	244	24,409	1.00%	大買/鉅額交易
2024/07/15	152.7	42.26	40	42.36	42.37	112.7	25,086	0.45%	大買/鉅額交易
2024/07/12	166.7	42.37	16.4	42.42	42.39	150.3	24,909	0.60%	大買/鉅額交易
2024/07/11	69.8	42.52	36	42.61	42.65	33.9	25,598	0.13%
2024/07/10	47.1	42.22	37	42.23	42.34	10.1	27,066	0.04%
2024/07/09	83.5	42.14	16.7	42.20	42.09	66.8	27,738	0.24%
2024/07/08	81.7	42.02	29.1	42.03	42.14	52.7	27,493	0.19%
2024/07/05	81.2	41.92	11.8	41.93	41.94	69.4	27,341	0.25%
2024/07/04	43.4	41.81	90.3	41.82	41.88	-46.9	27,085	-0.17%
2024/07/03	18.1	41.35	20	41.35	41.42	-1.9	26,816	-0.01%
2024/07/02	321.3	40.99	26.5	41.09	41.10	294.8	26,714	1.10%	大買/鉅額交易
2024/07/01	104.2	41.35	30	41.35	41.35	74.2	25,929	0.29%	大買/
2024/06/28	54.6	41.16	21.6	41.21	41.12	33	25,162	0.13%
2024/06/27	52.6	40.90	6	40.96	40.91	46.6	25,197	0.18%
2024/06/26	85.1	41.26	167.5	41.22	41.20	-82.4	25,105	-0.33%	大賣/
2024/06/25	50	41.02	54	41.06	41.30	-4.1	24,778	-0.02%
2024/06/24	68.2	41.46	28.6	41.52	41.41	39.6	24,604	0.16%
2024/06/21	65.4	41.80	39.3	41.82	41.90	26.1	24,658	0.11%
2024/06/20	16.6	41.84	27.9	41.73	41.95	-11.2	24,702	-0.05%
2024/06/19	11.8	41.44	54.2	41.41	41.52	-42.4	24,861	-0.17%
2024/06/18	17.8	40.88	27.3	40.90	40.96	-9.6	24,809	-0.04%
2024/06/17	17.7	40.77	31.2	40.71	40.79	-13.5	25,013	-0.05%
2024/06/14	5.6	40.48	17.1	40.51	40.55	-11.6	25,218	-0.05%
2024/06/13	26	40.33	42.5	40.36	40.42	-16.5	25,502	-0.06%
2024/06/12	24.4	39.95	1.8	40.00	39.97	22.6	25,595	0.09%
2024/06/11	94.1	39.91	9.9	39.94	39.95	84.2	25,805	0.33%
2024/06/07	14.9	39.99	8.9	39.99	40.01	6	25,867	0.02%
2024/06/06	18.4	39.94	42.8	40.06	40.05	-24.4	26,073	-0.09%
2024/06/05	73.8	39.89	65.5	39.91	39.86	8.3	26,194	0.03%
2024/06/04	56.5	40.01	10.6	40.31	40.01	45.9	26,673	0.17%
2024/06/03	6.1	40.25	11.3	40.28	40.32	-5.2	26,970	-0.02%
2024/05/31	44.8	40.02	45.8	40.11	39.93	-1	27,267	0.00%
2024/05/30	44.4	40.14	99.3	40.15	40.03	-54.9	27,391	-0.20%
2024/05/29	39.2	40.65	39.1	40.70	40.59	0	27,695	0.00%
2024/05/28	24.7	40.76	73.5	40.82	40.81	-48.8	27,722	-0.18%
2024/05/27	34.5	40.79	371.8	40.79	40.74	-337.2	27,745	-1.22%	大賣/鉅額交易
2024/05/24	6.8	39.97	20.4	40.00	40.10	-13.6	27,490	-0.05%
2024/05/23	12.6	39.95	43.7	40.05	40.01	-31	27,610	-0.11%
2024/05/22	28.3	39.97	144.8	39.99	40.04	-116.5	27,763	-0.42%	大賣/鉅額交易
2024/05/21	31.8	39.48	8.8	39.46	39.50	22.9	27,717	0.08%
2024/05/20	12.9	39.60	23.5	39.59	39.66	-10.6	27,847	-0.04%
2024/05/17	11.6	39.52	18.4	39.51	39.51	-6.8	28,163	-0.02%
2024/05/16	10.2	39.62	54	39.61	39.60	-43.8	28,312	-0.15%
2024/05/15	20.5	39.42	54.4	39.50	39.30	-33.9	28,593	-0.12%
2024/05/14	6.1	39.19	35.1	39.23	39.26	-29.1	29,207	-0.10%
2024/05/13	21.3	39.04	17.7	39.05	39.04	3.6	29,257	0.01%
2024/05/10	30.5	38.85	28	38.96	39.04	2.5	29,446	0.01%
2024/05/09	24.2	38.96	16	39.00	38.92	8.2	29,421	0.03%
2024/05/08	22.3	39.00	94.3	38.97	39.02	-71.9	29,501	-0.24%
2024/05/07	19.2	38.86	36.7	38.97	38.97	-17.5	29,676	-0.06%
2024/05/06	28.8	38.78	130	38.85	38.88	-101.2	29,727	-0.34%	大賣/鉅額交易
2024/05/03	13.7	38.54	32.3	38.67	38.45	-18.6	29,694	-0.06%
2024/05/02	13.1	38.17	48.5	38.13	38.35	-35.4	29,894	-0.12%
2024/04/30	12.2	38.33	16.8	38.33	38.32	-4.6	29,995	-0.02%
2024/04/29	35.3	38.28	42.7	38.27	38.34	-7.5	30,224	-0.02%
2024/04/26	16.9	37.77	14.7	37.79	37.69	2.2	30,421	0.01%
2024/04/25	40.2	37.49	2.1	37.58	37.51	38.1	30,629	0.12%
2024/04/24	44.3	37.71	22.5	37.64	37.85	21.8	31,019	0.07%
2024/04/23	30.7	37.14	52.3	37.18	37.12	-21.6	32,830	-0.07%
2024/04/22	115.6	37.09	92.6	37.04	36.92	23.1	34,650	0.07%	大買/
2024/04/19	413.8	37.42	119.1	37.21	37.27	294.7	34,860	0.85%	大買/大賣/鉅額交易
2024/04/18	173.8	38.17	27	38.18	38.18	146.8	33,506	0.44%	大買/鉅額交易
2024/04/17	219.9	38.78	24.2	38.84	38.94	195.8	32,984	0.59%	大買/鉅額交易
2024/04/16	349.5	38.64	118.7	38.51	38.49	230.8	32,116	0.72%	大買/大賣/鉅額交易
2024/04/15	176.1	39.61	19.2	39.67	39.62	156.9	30,685	0.51%	大買/鉅額交易
2024/04/12	68.9	40.03	2.4	40.07	39.98	66.5	30,281	0.22%
2024/04/11	75.2	39.94	13.3	39.99	40.09	61.9	30,433	0.20%
2024/04/10	18.1	40.25	43.5	40.26	40.20	-25.4	30,557	-0.08%
2024/04/09	23.4	39.97	25.5	39.98	39.99	-2.1	31,635	-0.01%
2024/04/08	42.1	39.80	26.5	39.89	39.92	15.7	31,929	0.05%
2024/04/03	68.9	39.82	19	39.89	39.75	49.9	31,830	0.16%
2024/04/02	54.9	39.85	24.4	39.84	39.88	30.5	31,934	0.10%
2024/04/01	50.6	39.70	9.2	39.79	39.59	41.4	32,441	0.13%
2024/03/29	9.6	39.70	98	39.79	39.86	-88.4	32,753	-0.27%
2024/03/28	44.7	39.66	32.6	39.66	39.74	12.1	32,919	0.04%
2024/03/27	18.1	39.32	46.6	39.33	39.55	-28.5	33,013	-0.09%
2024/03/26	169.8	39.19	21.2	39.12	39.24	148.6	33,076	0.45%	大買/鉅額交易
2024/03/25	65.3	39.70	32.1	39.68	39.62	33.2	33,059	0.10%
2024/03/22	57.1	39.81	78.9	39.91	39.80	-21.7	33,201	-0.07%
2024/03/21	47.9	39.75	54	39.89	39.93	-6.1	33,133	-0.02%
2024/03/20	43.2	39.76	65.5	39.83	39.63	-22.3	33,302	-0.07%
2024/03/19	59	39.49	86.5	39.59	39.70	-27.5	33,682	-0.08%
2024/03/18	34.5	39.12	214.1	39.23	39.36	-179.6	34,225	-0.52%	大賣/鉅額交易
2024/03/15	10.9	38.79	63.4	38.95	39.02	-52.5	34,152	-0.15%
2024/03/14	173.6	38.94	179.4	38.93	38.72	-5.9	33,922	-0.02%	大買/大賣/
2024/03/13	72.9	39.12	39.6	39.11	39.08	33.2	33,830	0.10%
2024/03/12	52.4	38.75	81.4	38.83	38.99	-29	33,698	-0.09%
2024/03/11	71.8	38.47	40.7	38.48	38.43	31.1	33,783	0.09%
2024/03/08	91.4	38.76	198.5	38.84	38.45	-107.1	33,669	-0.32%	大賣/鉅額交易
2024/03/07	80.4	38.61	81.9	38.61	38.68	-1.5	33,152	0.00%
2024/03/06	29.7	38.36	65	38.35	38.53	-35.2	32,892	-0.11%
2024/03/05	50.3	38.05	63.9	38.06	38.16	-13.6	32,576	-0.04%
2024/03/04	65.6	38.02	243.4	38.11	38.00	-177.8	32,498	-0.55%	大賣/鉅額交易
2024/03/01	40.7	37.73	74.3	37.77	37.74	-33.5	32,039	-0.10%
2024/02/29	42.9	37.47	273.5	37.54	37.70	-230.6	32,168	-0.72%	大賣/鉅額交易
2024/02/27	53	37.50	51.5	37.56	37.51	1.5	32,028	0.00%
2024/02/26	21.7	37.59	24.9	37.64	37.68	-3.3	31,870	-0.01%
2024/02/23	46.2	37.78	86.1	37.82	37.59	-39.9	31,783	-0.13%
2024/02/22	27.3	37.59	58.5	37.57	37.65	-31.2	32,100	-0.10%
2024/02/21	42	37.31	18	37.33	37.29	24	31,762	0.08%
2024/02/20	23.8	37.37	84.5	37.37	37.39	-60.7	31,741	-0.19%
2024/02/19	21.1	37.09	22.7	37.10	37.14	-1.6	31,436	-0.01%
2024/02/16	42	37.10	128.7	37.11	37.07	-86.7	31,677	-0.27%	大賣/
2024/02/15	59.3	36.83	103.2	36.82	36.86	-43.9	31,353	-0.14%	大賣/
2024/02/05	36.8	36.42	24	36.43	36.45	12.8	30,608	0.04%
2024/02/02	21.9	36.47	80.1	36.49	36.45	-58.2	30,525	-0.19%
2024/02/01	5	36.27	31.1	36.27	36.30	-26.1	30,337	-0.09%
2024/01/31	53	36.18	14.5	36.21	36.20	38.5	30,544	0.13%
2024/01/30	21.8	36.35	32.2	36.33	36.36	-10.3	30,496	-0.03%
2024/01/29	6.4	36.25	39	36.22	36.28	-32.6	30,526	-0.11%
2024/01/26	49.3	36.13	56.1	36.10	36.07	-6.8	30,394	-0.02%
2024/01/25	21	36.30	47.8	36.31	36.29	-26.8	30,391	-0.09%
2024/01/24	34.4	36.28	65.1	36.28	36.23	-30.7	30,277	-0.10%
2024/01/23	15.4	36.16	19.8	36.16	36.20	-4.4	30,812	-0.01%
2024/01/22	20.7	36.08	107	36.09	36.14	-86.3	30,686	-0.28%	大賣/
2024/01/19	55.5	35.41	42.5	35.46	35.65	13	30,473	0.04%
2024/01/18	95.3	35.13	43.7	35.07	35.12	51.6	31,058	0.17%
2024/01/17	423	35.36	42.9	35.22	35.19	380	30,727	1.24%	大買/鉅額交易
2024/01/16	387.3	36.25	24.9	36.23	36.37	362.5	29,046	1.25%	大買/鉅額交易
2024/01/15	176.5	36.47	74.9	36.47	36.42	101.6	27,642	0.37%	大買/鉅額交易
2024/01/12	61.8	36.30	19.3	36.34	36.33	42.5	27,656	0.15%
2024/01/11	24.5	36.30	31.2	36.31	36.39	-6.7	28,953	-0.02%
2024/01/10	72.5	36.27	23.2	36.25	36.24	49.3	31,275	0.16%
2024/01/09	97.3	36.50	33.5	36.61	36.49	63.8	32,297	0.20%
2024/01/08	36.5	36.64	46.2	36.64	36.57	-9.7	32,979	-0.03%
2024/01/05	56.4	36.59	33.2	36.60	36.55	23.2	33,330	0.07%
2024/01/04	144.5	36.63	34.1	36.57	36.59	110.4	33,253	0.33%	大買/鉅額交易
2024/01/03	311.5	36.74	23	36.69	36.68	288.5	33,531	0.86%	大買/鉅額交易
2024/01/02	66.3	37.17	47.6	37.11	37.17	18.7	32,601	0.06%
2023/12/29	21	37.35	36.1	37.39	37.40	-15.1	32,410	-0.05%
2023/12/28	35.6	37.40	51.3	37.47	37.33	-15.7	32,806	-0.05%
2023/12/27	68.3	37.35	214.8	37.35	37.42	-146.5	33,456	-0.44%	大賣/鉅額交易
2023/12/26	28.9	36.86	103.7	36.89	37.00	-74.8	33,230	-0.22%	大賣/
2023/12/25	13	36.62	90.8	36.62	36.65	-77.8	32,781	-0.24%
2023/12/22	15.7	36.35	29.2	36.38	36.37	-13.5	32,487	-0.04%
2023/12/21	34.1	36.27	19.1	36.26	36.33	15	32,461	0.05%
2023/12/20	16	36.41	77.1	36.47	36.57	-61.1	32,376	-0.19%
2023/12/19	102.8	36.03	50.4	36.02	36.10	52.4	32,120	0.16%	大買/
2023/12/18	70.9	36.32	157.6	36.32	36.38	-86.7	32,281	-0.27%	大賣/
2023/12/15	26.7	36.43	51.7	36.50	36.36	-25	32,159	-0.08%
2023/12/14	32.6	36.48	117.9	36.46	36.55	-85.3	31,933	-0.27%	大賣/
2023/12/13	34.9	35.98	94.3	35.98	36.06	-59.4	31,472	-0.19%
2023/12/12	32.1	35.60	63.7	35.63	35.58	-31.6	30,915	-0.10%
2023/12/11	30.2	35.47	2.5	35.54	35.47	27.6	30,849	0.09%
2023/12/08	13.7	35.46	39.1	35.50	35.42	-25.4	30,809	-0.08%
2023/12/07	21.3	35.27	5.3	35.32	35.25	16	30,780	0.05%
2023/12/06	54.8	35.24	25	35.28	35.31	29.8	31,299	0.10%
2023/12/05	53	34.97	11.1	35.00	35.05	41.9	31,001	0.14%
2023/12/04	18.8	35.20	9.9	35.20	35.19	8.8	30,868	0.03%
2023/12/01	19.9	35.07	2.7	35.13	35.13	17.1	30,932	0.06%
2023/11/30	18.1	35.00	18.7	35.08	35.08	-0.6	30,907	0.00%
2023/11/29	6	35.01	18.4	35.09	35.09	-12.4	30,961	-0.04%
2023/11/28	16.3	34.85	4.5	34.87	34.90	11.8	30,789	0.04%
2023/11/27	25	34.86	7.1	34.91	34.75	17.9	30,758	0.06%
2023/11/24	19.3	34.98	16.3	34.99	34.94	3	30,597	0.01%
2023/11/23	23.4	35.00	19.6	34.97	34.97	3.8	30,643	0.01%
2023/11/22	20.8	35.04	12.1	35.07	35.05	8.7	30,857	0.03%
2023/11/21	14.7	35.23	123.8	35.26	35.30	-109.1	31,044	-0.35%	大賣/鉅額交易
2023/11/20	15.4	34.82	7	34.85	34.90	8.5	31,152	0.03%
2023/11/17	14.4	34.84	41.1	34.86	34.82	-26.7	31,201	-0.09%
2023/11/16	23.3	34.81	17.7	34.77	34.77	5.6	31,282	0.02%
2023/11/15	12.4	34.93	47.8	35.00	34.83	-35.4	31,235	-0.11%
2023/11/14	19	34.67	11.3	34.70	34.68	7.7	31,232	0.02%
2023/11/13	3.2	34.57	19.1	34.56	34.54	-15.9	31,300	-0.05%
2023/11/10	12.6	34.37	10.6	34.40	34.43	2.1	31,543	0.01%
2023/11/09	10.6	34.50	22.7	34.50	34.55	-12.1	31,693	-0.04%
2023/11/08	6.1	34.47	31.9	34.54	34.54	-25.8	32,047	-0.08%
2023/11/07	29.4	34.21	11	34.14	34.23	18.4	32,009	0.06%
2023/11/06	32.8	34.10	47.8	34.12	34.24	-15	32,783	-0.05%
2023/11/03	12.5	33.74	22	33.71	33.69	-9.5	32,772	-0.03%
2023/11/02	10.3	33.49	12.9	33.45	33.52	-2.7	33,164	-0.01%
2023/11/01	25.8	32.78	12.2	32.72	32.89	13.6	33,528	0.04%
2023/10/31	76.2	32.89	11.1	32.94	32.69	65.1	34,305	0.19%
2023/10/30	22.1	33.24	7.3	33.22	33.23	14.8	35,099	0.04%
2023/10/27	20.5	33.15	11.3	33.16	33.13	9.2	35,971	0.03%
2023/10/26	103.8	33.03	5.1	33.00	33.10	98.6	37,274	0.26%	大買/
2023/10/25	35.9	33.64	7.8	33.64	33.62	28	37,595	0.07%
2023/10/24	19.8	33.17	18.2	33.11	33.47	1.6	38,032	0.00%
2023/10/23	123.6	33.14	12.1	33.18	33.08	111.5	38,620	0.29%	大買/鉅額交易
2023/10/20	95.8	33.15	27.7	33.03	33.40	68.1	39,802	0.17%
2023/10/19	193	33.53	7	33.52	33.65	186	41,284	0.45%	大買/鉅額交易
2023/10/18	267.8	34.82	14	34.80	34.90	253.8	40,573	0.63%	大買/鉅額交易
2023/10/17	163.3	35.41	1.2	35.61	35.27	162.1	38,508	0.42%	大買/鉅額交易
2023/10/16	111.1	35.48	7.4	35.47	35.52	103.6	38,342	0.27%	大買/鉅額交易
2023/10/13	91.1	35.68	14	35.69	35.72	77.1	38,793	0.20%
2023/10/12	7.1	35.90	17.1	35.93	35.98	-10	39,925	-0.03%
2023/10/11	12.7	35.82	31.2	36.02	35.78	-18.5	41,376	-0.04%
2023/10/06	34.6	35.75	31	35.76	35.79	3.6	42,535	0.01%
2023/10/05	27.1	35.62	27.2	35.63	35.69	-0.2	43,168	0.00%
2023/10/04	45.5	35.19	21.8	35.20	35.39	23.7	43,474	0.05%
2023/10/03	137.2	35.77	31.3	35.80	35.60	105.9	43,353	0.24%	大買/鉅額交易
2023/10/02	14.4	35.70	41.4	35.73	35.74	-27	43,325	-0.06%
2023/09/28	4.2	35.09	27.1	35.15	35.06	-23	43,861	-0.05%
2023/09/27	6.8	34.80	22.5	34.65	34.87	-15.7	44,651	-0.04%
2023/09/26	19.6	34.88	13.1	34.89	34.76	6.4	45,761	0.01%
2023/09/25	6.7	35.03	29.4	34.97	35.08	-22.7	46,125	-0.05%
2023/09/22	22.4	34.55	3.4	34.61	34.89	19	46,174	0.04%
2023/09/21	97.3	34.60	47.6	34.67	34.70	49.7	46,266	0.11%
2023/09/20	11.4	35.07	16	35.14	35.05	-4.6	45,945	-0.01%
2023/09/19	11.3	35.21	2.3	35.21	35.14	9	46,493	0.02%
2023/09/18	23.1	35.32	18.2	35.35	35.31	4.9	46,664	0.01%
2023/09/15	10.6	35.56	21	35.51	35.58	-10.4	46,803	-0.02%
2023/09/14	3.3	35.22	56.6	35.28	35.31	-53.3	46,953	-0.11%
2023/09/13	12.5	34.84	22.1	34.85	34.86	-9.7	47,064	-0.02%
2023/09/12	28.3	34.79	23.6	34.79	34.80	4.7	47,518	0.01%
2023/09/11	95.5	34.79	5.4	34.80	34.79	90.1	48,056	0.19%
2023/09/08	12.6	35.37	11	35.45	35.42	1.6	47,956	0.00%
2023/09/07	22.5	35.49	7.2	35.52	35.45	15.3	48,886	0.03%
2023/09/06	5.3	35.57	20.6	35.60	35.60	-15.3	49,568	-0.03%
2023/09/05	4.4	35.36	2.5	35.34	35.43	2	49,852	0.00%
2023/09/04	6.5	35.13	7.4	35.14	35.27	-1	50,141	0.00%
2023/09/01	14.9	35.21	7.1	35.18	35.12	7.8	50,299	0.02%
2023/08/31	20.4	35.23	0.3	35.28	35.31	20.1	50,522	0.04%
2023/08/30	2	35.39	10.4	35.42	35.35	-8.4	50,824	-0.02%
2023/08/29	9.3	35.07	18.6	35.17	35.16	-9.4	51,337	-0.02%
2023/08/28	28.9	34.99	31.2	34.98	35.06	-2.3	51,398	0.00%
2023/08/25	14.8	35.23	13.2	35.26	35.14	1.6	51,319	0.00%
2023/08/24	20	35.83	106.7	36.03	35.76	-86.7	51,396	-0.17%	大賣/
2023/08/23	9.3	35.26	41.6	35.33	35.43	-32.3	51,458	-0.06%
2023/08/22	6.2	35.17	37.5	35.19	35.11	-31.4	52,007	-0.06%
2023/08/21	2.6	34.89	11.4	34.87	34.85	-8.7	52,135	-0.02%
2023/08/18	28.1	34.88	17.1	34.89	34.84	11	52,121	0.02%
2023/08/17	15.8	35.02	14.7	35.20	35.33	1	51,806	0.00%
2023/08/16	32.8	34.95	46.3	34.88	35.14	-13.5	51,736	-0.03%
2023/08/15	6.1	34.91	51.5	34.86	34.85	-45.4	51,873	-0.09%
2023/08/14	55.1	34.25	39.4	34.31	34.28	15.7	52,221	0.03%
2023/08/11	21.6	34.60	45.3	34.72	34.56	-23.7	52,016	-0.05%
2023/08/10	105.7	34.52	11.3	34.32	34.43	94.4	52,010	0.18%	大買/
2023/08/09	27.6	35.44	11.8	35.49	35.35	15.7	51,239	0.03%
2023/08/08	45.1	35.66	22.1	35.66	35.59	23.1	50,991	0.05%
2023/08/07	18.2	35.44	59.4	35.47	35.70	-41.2	50,577	-0.08%
2023/08/04	18.2	34.61	46.4	34.57	34.74	-28.1	50,055	-0.06%
2023/08/02	129.7	34.80	71.3	34.86	34.51	58.5	49,160	0.12%	大買/
2023/08/01	110.6	35.70	49.5	35.63	35.73	61.1	47,781	0.13%	大買/
2023/07/31	169.9	36.63	164	36.12	35.74	5.9	46,827	0.01%	大買/大賣/
2023/07/28	3.9	36.23	189.6	36.39	36.58	-185.7	45,368	-0.41%	大賣/鉅額交易
2023/07/27	45.9	36.27	48.6	36.27	36.10	-2.7	44,245	-0.01%
2023/07/26	51.3	36.03	44.2	36.04	36.02	7.1	43,693	0.02%
2023/07/25	44.8	36.32	84.8	36.41	36.05	-40	42,844	-0.09%
2023/07/24	24.4	35.77	170.3	35.77	35.99	-145.9	41,141	-0.35%	大賣/鉅額交易
2023/07/21	63.4	34.78	92.4	34.93	35.26	-29	39,128	-0.07%
2023/07/20	35.7	34.59	142.4	34.56	34.71	-106.7	38,945	-0.27%	大賣/鉅額交易
2023/07/19	125.8	34.78	209.5	34.69	34.36	-83.7	38,430	-0.22%	大買/大賣/
2023/07/18	96.2	35.31	107.2	35.17	35.11	-11	37,308	-0.03%	大賣/
2023/07/17	179.2	35.80	147.8	35.85	35.94	31.4	35,892	0.09%	大買/大賣/
2023/07/14	96.8	35.33	110.4	35.32	35.54	-13.6	33,984	-0.04%	大賣/
2023/07/13	95.8	35.16	81.3	35.33	34.82	14.5	32,411	0.04%
2023/07/12	23.9	34.21	53.7	34.17	34.30	-29.8	30,636	-0.10%
2023/07/11	25.6	33.75	20.6	33.72	33.80	5	29,710	0.02%
2023/07/10	38.6	33.22	28.1	33.12	33.18	10.5	29,355	0.04%
2023/07/07	80.1	33.07	75.3	33.06	33.08	4.8	28,963	0.02%
2023/07/06	98.4	33.44	31.5	33.55	33.34	67	28,125	0.24%
2023/07/05	127.6	33.77	21	33.81	33.71	106.6	27,144	0.39%	大買/鉅額交易
2023/07/04	148.9	33.68	85.7	33.85	33.91	63.2	26,313	0.24%	大買/
2023/07/03	26.3	33.25	83	33.11	33.24	-56.7	25,368	-0.22%
2023/06/30	7.5	32.59	11.3	32.60	32.67	-3.8	25,119	-0.02%
2023/06/29	32.6	32.53	21.4	32.51	32.53	11.1	25,191	0.04%
2023/06/28	23.3	32.37	8.2	32.37	32.30	15.1	25,050	0.06%
2023/06/27	89.6	32.35	12	32.30	32.18	77.6	25,112	0.31%
2023/06/26	25.8	32.69	1.1	32.77	32.77	24.6	24,721	0.10%
2023/06/21	19	32.70	11.7	32.71	32.83	7.3	24,714	0.03%
2023/06/20	30	32.48	28.6	32.52	32.48	1.4	24,470	0.01%
2023/06/19	38.6	32.70	43.4	32.69	32.73	-4.7	24,190	-0.02%
2023/06/16	33.5	32.80	100.3	32.83	32.78	-66.7	23,898	-0.28%
2023/06/15	51.9	32.63	25.1	32.61	32.69	26.8	23,537	0.11%
2023/06/14	78	32.27	43.4	32.29	32.32	34.6	23,053	0.15%
2023/06/13	12.1	32.13	19.8	32.10	32.20	-7.7	22,990	-0.03%
2023/06/12	31.9	31.83	65.8	31.86	31.78	-33.8	22,212	-0.15%
2023/06/09	23.2	31.67	22.1	31.68	31.78	1.1	21,791	0.01%
2023/06/08	64.9	31.36	71.8	31.33	31.24	-6.9	21,944	-0.03%
2023/06/07	33.8	31.42	20.6	31.38	31.46	13.2	22,078	0.06%
2023/06/06	22	31.09	5.6	31.14	31.15	16.4	22,001	0.07%
2023/06/05	28.2	31.09	21.4	31.02	31.10	6.8	21,934	0.03%
2023/06/02	22	31.00	35.7	30.96	30.93	-13.7	21,734	-0.06%
2023/06/01	29	30.42	12.1	30.42	30.47	16.9	21,375	0.08%
2023/05/31	23.4	30.48	13	30.51	30.49	10.4	21,387	0.05%
2023/05/30	51.6	30.56	43.5	30.57	30.52	8.1	21,242	0.04%
2023/05/29	85.8	30.64	46.9	30.62	30.65	38.8	20,974	0.19%
2023/05/26	15.2	30.13	84.6	30.09	30.13	-69.3	20,701	-0.33%
2023/05/25	22.7	29.76	103.6	29.73	29.78	-80.9	20,433	-0.40%	大賣/
2023/05/24	7.2	29.34	44.2	29.34	29.43	-37	20,364	-0.18%
2023/05/23	4.4	29.35	15.2	29.34	29.37	-10.8	20,586	-0.05%
2023/05/22	6.7	29.37	28	29.37	29.35	-21.3	20,555	-0.10%
2023/05/19	14.3	29.28	40.1	29.26	29.31	-25.8	20,426	-0.13%
2023/05/18	5.4	28.99	62.9	28.98	29.05	-57.5	20,315	-0.28%
2023/05/17	9	28.74	59.7	28.76	28.76	-50.7	19,833	-0.26%
2023/05/16	2.3	28.60	13.4	28.66	28.65	-11.1	19,596	-0.06%
2023/05/15	23.8	28.35	0.1	28.47	28.42	23.7	19,581	0.12%
2023/05/12	17.5	28.26	0.7	28.37	28.45	16.8	19,709	0.09%
2023/05/11	10.3	28.48	0.5	28.40	28.40	9.8	19,730	0.05%
2023/05/10	4.7	28.54	45	28.53	28.54	-40.3	19,819	-0.20%
2023/05/09	9.2	28.62	3.3	28.59	28.64	5.9	19,838	0.03%
2023/05/08	15.4	28.64	21.7	28.64	28.67	-6.3	20,137	-0.03%
2023/05/05	1	28.45	8.3	28.47	28.47	-7.3	20,193	-0.04%
2023/05/04	2.1	28.37	1.3	28.44	28.45	0.8	20,512	0.00%
2023/05/03	5.3	28.32	0	0.00	28.42	5.3	20,639	0.03%
2023/05/02	4.9	28.38	18.7	28.34	28.44	-13.9	20,848	-0.07%
2023/04/28	6.3	28.20	36.2	28.21	28.23	-30	21,218	-0.14%
2023/04/27	17.9	27.98	13.4	28.04	28.02	4.6	21,247	0.02%
2023/04/26	72.6	27.69	53.4	27.73	27.84	19.1	21,374	0.09%
2023/04/25	106.4	27.87	9.2	27.83	27.80	97.2	21,169	0.46%	大買/
2023/04/24	3.5	28.19	7.1	28.21	28.27	-3.5	20,386	-0.02%
2023/04/21	37.3	28.29	22.1	28.23	28.19	15.2	20,417	0.07%
2023/04/20	14.3	28.45	6.1	28.46	28.43	8.2	20,440	0.04%
2023/04/19	15.2	28.62	11	28.67	28.55	4.2	20,772	0.02%
2023/04/18	25	28.68	11.1	28.64	28.67	14	20,861	0.07%
2023/04/17	4.1	28.78	1.5	28.78	28.80	2.6	20,763	0.01%
2023/04/14	14.3	28.71	3.1	28.71	28.74	11.3	20,701	0.05%
2023/04/13	20.5	28.73	7.9	28.75	28.71	12.7	20,739	0.06%
2023/04/12	12.8	28.78	31.6	28.76	28.85	-18.9	20,533	-0.09%
2023/04/11	6.8	28.66	17	28.66	28.70	-10.2	20,618	-0.05%
2023/04/10	2.1	28.47	1.3	28.51	28.50	0.8	20,786	0.00%
2023/04/07	8.1	28.45	20	28.43	28.43	-11.9	20,709	-0.06%
2023/04/06	16.5	28.41	10	28.45	28.47	6.5	20,739	0.03%
2023/03/31	10	28.47	30.9	28.46	28.43	-20.9	20,527	-0.10%
2023/03/30	2.1	28.24	19	28.25	28.29	-16.9	20,270	-0.08%
2023/03/29	8.4	28.11	6.4	28.14	28.15	2	20,139	0.01%
2023/03/28	14.5	28.14	10	28.13	28.06	4.5	20,445	0.02%
2023/03/27	9.1	28.35	13.4	28.29	28.31	-4.3	20,288	-0.02%
2023/03/24	9.2	28.19	29.2	28.22	28.26	-20	20,355	-0.10%
2023/03/23	4.9	28.13	16	28.11	28.12	-11.1	20,172	-0.05%
2023/03/22	13	28.02	25	28.02	28.05	-12	20,077	-0.06%
2023/03/21	1.1	27.85	3	27.86	27.84	-1.9	19,992	-0.01%
2023/03/20	13.6	27.73	0.6	27.81	27.76	13	20,057	0.06%
2023/03/17	14.3	27.61	8	27.68	27.76	6.3	19,971	0.03%
2023/03/16	48.6	27.48	56	27.49	27.50	-7.4	20,002	-0.04%
2023/03/15	16.4	27.78	11	27.88	27.66	5.4	19,828	0.03%
2023/03/14	31.6	27.70	5.7	27.67	27.66	25.9	20,028	0.13%
2023/03/13	18.3	27.72	34	27.81	27.93	-15.7	19,940	-0.08%
2023/03/10	51.3	27.93	19.6	27.89	27.86	31.7	19,434	0.16%
2023/03/09	8.3	28.26	5	28.35	28.24	3.3	19,250	0.02%
2023/03/08	29.1	28.25	10.5	28.30	28.37	18.6	19,260	0.10%
2023/03/07	18.6	28.36	24.1	28.34	28.38	-5.4	19,170	-0.03%
2023/03/06	25.8	28.21	32.4	28.19	28.25	-6.6	19,336	-0.03%
2023/03/03	15.5	27.96	16	27.98	27.95	-0.6	19,265	0.00%
2023/03/02	7.4	27.70	3.5	27.75	27.78	3.9	19,261	0.02%
2023/03/01	27.6	27.59	43	27.67	27.72	-15.4	19,262	-0.08%
2023/02/24	5	27.74	42.5	27.71	27.67	-37.5	19,252	-0.19%
2023/02/23	10.5	27.66	16.3	27.68	27.74	-5.8	18,853	-0.03%
2023/02/22	16	27.31	6	27.35	27.40	10	18,630	0.05%
2023/02/21	11.6	27.49	4.5	27.52	27.53	7.1	18,676	0.04%
2023/02/20	13.3	27.34	10	27.37	27.41	3.3	18,848	0.02%
2023/02/17	18.8	27.21	30.6	27.21	27.24	-11.8	19,228	-0.06%
2023/02/16	7.8	27.31	18	27.25	27.33	-10.2	19,710	-0.05%
2023/02/15	9.5	27.08	2	27.10	27.05	7.5	19,842	0.04%
2023/02/14	9.5	27.13	13.4	27.10	27.13	-3.8	19,890	-0.02%
2023/02/13	14.5	26.92	20	26.91	26.97	-5.5	20,252	-0.03%
2023/02/10	13.1	27.02	11.1	27.03	27.02	2	20,463	0.01%
2023/02/09	11.7	27.14	17.3	27.15	27.15	-5.6	20,644	-0.03%
2023/02/08	15.8	27.15	19.5	27.09	27.15	-3.8	20,772	-0.02%
2023/02/07	14.4	26.92	1.1	26.95	26.94	13.3	20,779	0.06%
2023/02/06	47.8	26.89	29.9	26.92	26.92	17.9	20,807	0.09%
2023/02/03	27.2	26.98	13	26.97	27.00	14.2	20,631	0.07%
2023/02/02	14.2	26.94	59.2	26.91	26.99	-44.9	20,588	-0.22%
2023/02/01	23.8	26.65	31	26.63	26.67	-7.2	20,715	-0.03%
2023/01/31	20.3	26.59	6.1	26.58	26.54	14.2	20,789	0.07%
2023/01/30	19.5	26.48	12.4	26.47	26.53	7.2	20,925	0.03%
2023/01/17	18.9	26.05	15	26.06	26.06	3.9	21,187	0.02%
2023/01/16	5.3	26.04	19	26.04	26.02	-13.6	21,491	-0.06%
2023/01/13	11.4	26.02	6.9	26.02	25.98	4.4	21,901	0.02%
2023/01/12	14	26.03	0	0.00	25.99	14	23,355	0.06%
2023/01/11	7.3	26.08	11	26.08	26.07	-3.7	26,140	-0.01%
2023/01/10	19.5	26.00	17	26.02	26.06	2.5	28,394	0.01%
2023/01/09	25.5	25.91	33.7	25.84	25.94	-8.2	30,395	-0.03%
2023/01/06	10.1	25.64	24.5	25.61	25.66	-14.4	30,737	-0.05%
2023/01/05	7.6	25.49	1	25.51	25.46	6.6	31,646	0.02%
2023/01/04	17.7	25.48	5.4	25.54	25.45	12.3	32,661	0.04%
2023/01/03	19.9	25.47	45	25.28	25.49	-25.1	34,171	-0.07%
2022/12/30	10.1	25.42	14.5	25.46	25.40	-4.4	35,174	-0.01%
2022/12/29	23.6	25.17	2	25.20	25.29	21.6	36,105	0.06%
2022/12/28	62.3	25.36	1	25.37	25.38	61.3	37,580	0.16%
2022/12/27	2	25.66	46.1	25.65	25.63	-44.1	39,029	-0.11%
2022/12/26	12	25.56	17.1	25.59	25.58	-5.1	39,495	-0.01%
2022/12/23	8.1	25.55	20	25.56	25.60	-11.9	40,046	-0.03%
2022/12/22	1.1	25.67	4	25.59	25.67	-3	40,666	-0.01%
2022/12/21	38.7	25.35	18.1	25.34	25.34	20.6	41,902	0.05%
2022/12/20	63.1	25.42	7.7	25.57	25.30	55.5	42,413	0.13%
2022/12/19	6.9	25.77	31	25.74	25.73	-24.1	43,612	-0.06%
2022/12/16	45	25.46	40.1	25.64	25.70	5	43,959	0.01%
2022/12/15	13.2	25.69	14	25.70	25.70	-0.8	44,276	0.00%
2022/12/14	13.5	25.68	7.3	25.67	25.68	6.2	44,807	0.01%
2022/12/13	7.1	25.60	42.1	25.57	25.53	-35	45,119	-0.08%
2022/12/12	1.1	25.33	3	25.38	25.50	-1.9	45,266	0.00%
2022/12/09	7	25.51	14.4	25.46	25.51	-7.4	45,466	-0.02%
2022/12/08	18.3	25.28	1.1	25.21	25.29	17.2	45,414	0.04%
2022/12/07	34.5	25.44	19.4	25.45	25.44	15.1	45,356	0.03%
2022/12/06	43.8	25.73	31.2	25.67	25.61	12.6	45,095	0.03%
2022/12/05	34.4	25.83	8.8	25.85	25.87	25.6	44,791	0.06%
2022/12/02	30.7	25.75	23.1	25.74	25.73	7.6	44,678	0.02%
2022/12/01	68.8	25.91	30.1	25.84	25.82	38.8	44,927	0.09%
2022/11/30	14	25.58	25.2	25.58	25.65	-11.2	44,924	-0.02%
2022/11/29	18.9	25.22	13.1	25.47	25.47	5.9	45,006	0.01%
2022/11/28	31.5	25.32	4.1	25.32	25.32	27.4	45,368	0.06%
2022/11/25	12.4	25.56	15	25.58	25.52	-2.6	45,495	-0.01%
2022/11/24	20.6	25.44	67.6	25.45	25.54	-47	45,526	-0.10%
2022/11/23	14.8	25.28	36	25.28	25.30	-21.2	45,616	-0.05%
2022/11/22	52.6	25.11	21.7	25.12	25.10	30.9	46,286	0.07%
2022/11/21	11.2	25.29	27	25.30	25.22	-15.8	46,210	-0.03%
2022/11/18	31.9	25.47	64.5	25.57	25.43	-32.6	46,058	-0.07%
2022/11/17	26.6	25.38	50.9	25.40	25.58	-24.2	46,115	-0.05%
2022/11/16	32.1	25.58	33	25.53	25.53	-0.9	46,277	0.00%
2022/11/15	15.4	25.50	37.4	25.48	25.55	-22	46,005	-0.05%
2022/11/14	17.5	25.29	113.6	25.29	25.42	-96.1	45,523	-0.21%	大賣/
2022/11/11	111.5	25.05	72.2	25.03	25.00	39.3	44,997	0.09%	大買/
2022/11/10	18.6	24.56	9	24.54	24.53	9.6	44,523	0.02%
2022/11/09	62.9	24.49	84	24.52	24.61	-21	44,514	-0.05%
2022/11/08	25.1	24.28	2	24.26	24.23	23.1	44,336	0.05%
2022/11/07	46.5	23.99	10	23.97	24.06	36.5	43,972	0.08%
2022/11/04	35.1	23.45	47.3	23.56	23.64	-12.1	43,722	-0.03%
2022/11/03	36.3	23.44	40.1	23.48	23.58	-3.8	43,744	-0.01%
2022/11/02	24.4	23.66	95.2	23.63	23.67	-70.9	43,687	-0.16%
2022/11/01	22.7	23.51	15.6	23.58	23.55	7.1	43,778	0.02%
2022/10/31	83.9	23.51	37.1	23.52	23.48	46.8	43,858	0.11%
2022/10/28	52.8	23.39	27.4	23.45	23.31	25.4	44,013	0.06%
2022/10/27	29.1	23.49	28	23.55	23.58	1.1	43,742	0.00%
2022/10/26	39.6	23.35	108.2	23.38	23.41	-68.6	43,975	-0.16%	大賣/
2022/10/25	115.7	23.50	79	23.45	23.40	36.7	43,675	0.08%	大買/
2022/10/24	146.7	23.81	47.1	23.84	23.69	99.6	43,127	0.23%	大買/
2022/10/21	63.2	23.70	22.1	23.69	23.58	41.1	42,952	0.10%
2022/10/20	194.2	23.47	18	23.40	23.65	176.2	42,434	0.42%	大買/鉅額交易
2022/10/19	242.2	23.89	55.1	24.00	23.95	187	41,038	0.46%	大買/鉅額交易
2022/10/18	260.7	25.87	48.4	25.84	25.84	212.3	38,264	0.55%	大買/鉅額交易
2022/10/17	206	25.52	16	25.66	25.77	190	36,062	0.53%	大買/鉅額交易
2022/10/14	90.3	25.92	16.1	25.96	25.91	74.2	33,875	0.22%
2022/10/13	130.1	25.64	5	25.60	25.53	125.1	33,319	0.38%	大買/鉅額交易
2022/10/12	134.8	25.77	2	25.73	25.82	132.8	32,298	0.41%	大買/鉅額交易
2022/10/11	173.2	25.88	18.3	25.90	25.85	154.9	31,414	0.49%	大買/鉅額交易
2022/10/07	192.4	26.33	5	26.31	26.28	187.4	30,057	0.62%	大買/鉅額交易
2022/10/06	87.1	26.54	7	26.54	26.57	80	29,048	0.28%
2022/10/05	191	26.60	42	26.61	26.62	149	28,495	0.52%	大買/鉅額交易
2022/10/04	147.5	26.18	21	26.24	26.27	126.5	27,349	0.46%	大買/鉅額交易
2022/10/03	36.9	25.61	9	25.58	25.67	27.9	25,742	0.11%
2022/09/30	44.7	25.59	2.2	25.66	25.78	42.5	25,645	0.17%
2022/09/29	100.5	25.86	1	25.75	25.81	99.5	25,407	0.39%
2022/09/28	98.6	25.90	12	25.96	25.83	86.6	25,726	0.34%
2022/09/27	37.9	26.26	4.1	26.28	26.33	33.8	24,823	0.14%
2022/09/26	160.5	26.42	5	26.59	26.33	155.5	24,841	0.63%	大買/鉅額交易
2022/09/23	56.6	27.12	10	27.22	27.06	46.6	24,343	0.19%
2022/09/22	42.5	27.13	15	27.14	27.17	27.5	24,787	0.11%
2022/09/21	91.5	27.69	3	27.65	27.64	88.5	24,382	0.36%
2022/09/20	70.3	27.98	0.7	28.04	27.98	69.6	24,002	0.29%
2022/09/19	35.1	28.16	7.6	28.30	28.06	27.5	23,870	0.12%
2022/09/16	22.2	28.25	0.4	28.30	28.28	21.8	23,904	0.09%
2022/09/15	14.8	28.49	18	28.52	28.59	-3.2	24,377	-0.01%
2022/09/14	40.9	28.26	0	0.00	28.35	40.9	25,063	0.16%
2022/09/13	1.4	28.68	37.2	28.71	28.71	-35.8	25,067	-0.14%
2022/09/12	4.2	28.56	17	28.49	28.56	-12.8	25,899	-0.05%
2022/09/08	18.3	27.94	15.3	28.12	28.25	3	26,541	0.01%
2022/09/07	23.8	27.87	12	27.95	27.90	11.8	27,361	0.04%
2022/09/06	20.1	28.09	5	28.28	28.08	15.1	27,108	0.06%
2022/09/05	29.3	28.05	5	27.99	28.18	24.3	27,077	0.09%
2022/09/02	74.9	28.22	1	28.28	28.10	73.9	27,375	0.27%
2022/09/01	56.9	28.41	0	0.00	28.44	56.9	26,958	0.21%
2022/08/31	26	28.54	1	28.65	28.79	25	26,588	0.09%
2022/08/30	9.4	28.52	17	28.48	28.67	-7.6	26,330	-0.03%
2022/08/29	84.6	28.44	0.5	28.50	28.45	84	26,109	0.32%
2022/08/26	2.2	29.09	0	0.00	29.10	2.2	25,430	0.01%
2022/08/25	6.1	28.97	10	28.95	28.94	-3.9	25,285	-0.02%
2022/08/24	20.1	28.86	0	0.00	28.80	20.1	25,177	0.08%
2022/08/23	39	28.97	15.2	29.02	28.93	23.8	24,848	0.10%
2022/08/22	15.7	29.21	0	0.00	29.25	15.7	24,388	0.06%
2022/08/19	4.1	29.38	5	29.36	29.42	-1	24,110	0.00%
2022/08/18	4.6	29.19	0.5	29.31	29.29	4.1	24,128	0.02%
2022/08/17	8	29.23	2	29.21	29.28	6	24,037	0.02%
2022/08/16	28.4	29.16	6	29.17	29.24	22.4	24,041	0.09%
2022/08/15	29.3	29.19	12.4	29.20	29.22	16.9	23,880	0.07%
2022/08/12	3.7	29.22	35	29.21	29.30	-31.3	23,637	-0.13%
2022/08/11	17.6	29.12	7.7	29.12	29.12	9.9	23,814	0.04%
2022/08/10	8.3	28.82	0	0.00	28.81	8.3	23,742	0.03%
2022/08/09	5.5	28.93	2.9	28.94	29.07	2.6	23,654	0.01%
2022/08/08	6.1	28.73	2.7	28.76	28.87	3.4	23,892	0.01%
2022/08/05	3.9	28.78	5	28.72	28.87	-1.1	23,904	0.00%
2022/08/04	26.7	28.31	0	0.00	28.43	26.7	24,150	0.11%
2022/08/03	12.5	28.37	2	28.38	28.44	10.5	24,195	0.04%
2022/08/02	16	28.36	10	28.28	28.45	6	24,176	0.02%
2022/08/01	19.9	28.60	4	28.72	28.76	15.9	24,031	0.07%
2022/07/29	3.4	28.49	46	28.45	28.55	-42.6	24,047	-0.18%
2022/07/28	3.2	28.16	2.1	28.29	28.18	1	23,873	0.00%
2022/07/27	10.9	28.06	4.7	28.15	28.25	6.2	23,648	0.03%
2022/07/26	7	28.11	24.5	28.09	28.12	-17.5	23,575	-0.07%
2022/07/25	25.5	28.22	0	0.00	28.33	25.5	23,450	0.11%
2022/07/22	18	28.35	1.4	28.38	28.40	16.6	23,497	0.07%
2022/07/21	16.4	28.10	13.4	28.26	28.38	3	23,839	0.01%
2022/07/20	27.4	28.02	13	28.03	28.00	14.4	24,096	0.06%
2022/07/19	12.6	27.63	1	27.65	27.68	11.6	24,748	0.05%
2022/07/18	19.8	27.29	2	27.40	27.48	17.8	24,713	0.07%
2022/07/15	29.9	27.09	0	0.00	27.09	29.9	24,487	0.12%
2022/07/14	18	27.09	2.8	27.22	27.18	15.2	24,288	0.06%
2022/07/13	22.9	27.13	12.5	27.18	27.08	10.4	24,146	0.04%
2022/07/12	44.9	26.55	5	26.58	26.62	39.9	24,016	0.17%
2022/07/11	17	27.20	12	27.26	27.25	5	23,577	0.02%
2022/07/08	36.1	27.28	5	27.25	27.25	31.1	23,400	0.13%
2022/07/07	12.7	26.60	2.3	26.72	26.76	10.3	23,071	0.04%
2022/07/06	77.9	26.53	4.1	26.53	26.32	73.8	23,127	0.32%
2022/07/05	19.6	26.74	3	27.01	26.96	16.6	22,663	0.07%
2022/07/04	64.4	26.70	3.2	26.80	26.68	61.2	22,393	0.27%
2022/07/01	123.9	27.01	13	27.29	26.81	110.9	22,566	0.49%	大買/鉅額交易
2022/06/30	94.1	27.57	6	27.59	27.56	88.1	21,708	0.41%
2022/06/29	27.9	28.19	0	0.00	28.14	27.9	20,881	0.13%
2022/06/28	19.7	28.55	1.1	28.65	28.53	18.6	20,578	0.09%
2022/06/27	34.5	28.73	34	28.72	28.86	0.5	20,368	0.00%
2022/06/24	45.3	28.29	11	28.09	28.10	34.3	20,147	0.17%
2022/06/23	129.1	28.25	22	27.99	28.05	107.1	20,047	0.53%	大買/鉅額交易
2022/06/22	98.9	28.72	43	28.65	28.50	55.9	19,293	0.29%
2022/06/21	39	29.05	40	29.15	29.28	-1	18,528	-0.01%
2022/06/20	96.3	29.07	53	29.08	28.87	43.3	18,308	0.24%
2022/06/17	74.1	29.50	1	29.65	29.62	73.1	17,392	0.42%
2022/06/16	139.9	30.13	27	29.97	29.94	112.9	16,622	0.68%	大買/鉅額交易
2022/06/15	51.7	30.36	0.2	30.48	30.39	51.5	15,696	0.33%
2022/06/14	32.9	30.27	7	30.26	30.48	25.9	15,602	0.17%
2022/06/13	55.7	30.44	5	30.40	30.51	50.7	15,482	0.33%
2022/06/10	27.6	31.07	0	0.00	31.08	27.6	14,994	0.18%
2022/06/09	6.7	31.34	0	0.00	31.30	6.7	15,011	0.04%
2022/06/08	4.1	31.58	11.5	31.59	31.60	-7.4	14,992	-0.05%
2022/06/07	6.2	31.43	0	0.00	31.44	6.2	15,163	0.04%
2022/06/06	8.5	31.38	0.7	31.52	31.48	7.8	15,209	0.05%
2022/06/02	13.2	31.39	0	0.00	31.40	13.2	15,616	0.08%
2022/06/01	4.1	31.54	3	31.55	31.52	1.1	16,204	0.01%
2022/05/31	7	31.38	5	31.26	31.40	2	16,408	0.01%
2022/05/30	12	31.40	3	31.45	31.43	9	16,672	0.05%
2022/05/27	0	0.00	2.6	31.10	31.08	-2.6	16,766	-0.02%
2022/05/26	12	30.88	5.3	30.92	30.80	6.7	17,092	0.04%
2022/05/25	2.1	30.89	3.1	30.83	30.88	-1.1	17,125	-0.01%
2022/05/24	15.3	30.78	2	30.86	30.70	13.3	17,438	0.08%
2022/05/23	11.1	30.86	1.3	30.85	30.86	9.8	17,461	0.06%
2022/05/20	9	30.74	0	0.00	30.72	9	17,709	0.05%
2022/05/19	43.6	30.53	0	0.00	30.68	43.6	18,026	0.24%
2022/05/18	7.2	30.88	7	30.89	31.01	0.2	17,868	0.00%
2022/05/17	27.6	30.72	2	30.79	30.69	25.6	17,836	0.14%
2022/05/16	40	30.69	13	30.66	30.72	27	17,947	0.15%
2022/05/13	19.2	30.73	6	30.70	30.80	13.2	17,622	0.07%
2022/05/12	70.2	30.84	2.6	30.93	30.63	67.6	17,584	0.38%
2022/05/11	30	31.20	3.4	31.22	31.17	26.6	17,093	0.16%
2022/05/10	31.8	31.23	0.2	31.63	31.65	31.7	16,798	0.19%
2022/05/09	51.3	31.72	0	0.00	31.57	51.3	16,792	0.31%
2022/05/06	19.4	32.13	3.1	32.18	32.25	16.3	16,679	0.10%
2022/05/05	5.4	32.49	2.5	32.58	32.54	2.9	16,763	0.02%
2022/05/04	4	32.24	8.8	32.27	32.31	-4.8	16,949	-0.03%
2022/05/03	11	31.94	4	31.97	32.09	7	17,554	0.04%
2022/04/29	17.3	31.97	5.3	31.97	32.01	12	17,967	0.07%
2022/04/28	24.5	31.59	1.4	31.72	31.72	23.1	18,539	0.12%
2022/04/27	52.9	31.34	7	31.25	31.48	45.9	18,489	0.25%
2022/04/26	32.3	31.97	30	32.08	31.93	2.3	18,167	0.01%
2022/04/25	122.2	32.07	10	32.03	32.03	112.2	18,243	0.61%	大買/鉅額交易
2022/04/22	16.2	32.75	1.1	32.74	32.78	15.1	17,463	0.09%
2022/04/21	1.4	32.91	5	32.87	32.90	-3.6	17,770	-0.02%
2022/04/20	9.3	32.77	3	32.80	32.83	6.3	17,859	0.04%
2022/04/19	7	32.86	1	32.92	32.85	6	18,080	0.03%
2022/04/18	22.1	32.64	2.1	32.69	32.68	20	18,217	0.11%
2022/04/15	23.7	32.84	2	32.92	32.90	21.7	18,004	0.12%
2022/04/14	5	33.12	0.5	33.15	33.07	4.5	18,223	0.02%
2022/04/13	4	33.06	3.5	33.01	33.11	0.5	18,347	0.00%
2022/04/12	42.5	32.66	38	32.62	32.69	4.5	18,315	0.02%
2022/04/11	70	32.87	2	33.20	32.81	68	17,884	0.38%
2022/04/08	7.1	33.04	4.1	33.10	33.17	3	17,526	0.02%
2022/04/07	121.5	33.13	0.1	33.15	32.90	121.5	17,428	0.70%	大買/鉅額交易
2022/04/06	21.7	33.37	6	33.43	33.47	15.7	16,712	0.09%
2022/04/01	25	33.42	14.1	33.39	33.55	10.9	16,657	0.07%
2022/03/31	14.1	33.66	0.3	33.69	33.63	13.8	16,656	0.08%
2022/03/30	11	33.63	3	33.71	33.70	8	16,713	0.05%
2022/03/29	17.8	33.67	12	33.67	33.64	5.8	16,641	0.03%
2022/03/28	32.2	33.61	11.1	33.56	33.78	21.1	16,634	0.13%
2022/03/25	15.4	33.80	3.2	33.81	33.81	12.2	16,484	0.07%
2022/03/24	3.2	33.90	3	33.93	33.96	0.2	16,660	0.00%
2022/03/23	11.1	33.98	2.2	33.98	33.96	8.9	16,953	0.05%
2022/03/22	11	33.88	0	0.00	33.87	11	17,380	0.06%
2022/03/21	25	33.95	1	33.95	33.95	24	17,417	0.14%
2022/03/18	18.6	33.82	0	0.00	33.90	18.6	17,685	0.11%
2022/03/17	5	33.90	12.4	33.99	34.01	-7.4	17,731	-0.04%
2022/03/16	22.7	33.81	1	33.82	33.71	21.7	17,821	0.12%
2022/03/15	26.4	33.83	1	34.15	33.78	25.4	17,846	0.14%
2022/03/14	16.3	34.08	4	34.09	34.13	12.2	18,020	0.07%
2022/03/11	6.2	33.89	3	33.90	33.90	3.2	18,151	0.02%
2022/03/10	5.9	33.91	12.1	33.87	33.89	-6.2	18,239	-0.03%
2022/03/09	3	33.30	10.5	33.27	33.36	-7.4	18,168	-0.04%
2022/03/08	51.1	33.05	26	33.16	33.00	25.1	18,129	0.14%
2022/03/07	39.2	33.42	24.1	33.37	33.45	15.1	17,675	0.09%
2022/03/04	7.2	34.18	5.1	34.18	34.04	2.1	17,185	0.01%
2022/03/03	0.5	34.21	7	34.20	34.22	-6.5	17,340	-0.04%
2022/03/02	5.1	33.90	27.1	33.91	33.97	-22	17,356	-0.13%
2022/03/01	3.1	33.75	28.7	33.83	33.88	-25.6	17,209	-0.15%
2022/02/25	16	33.26	6	33.31	33.33	10	16,965	0.06%
2022/02/24	30.7	33.28	39	33.33	33.19	-8.3	17,005	-0.05%
2022/02/23	38.3	33.65	22.4	33.68	33.75	15.9	16,824	0.09%
2022/02/22	52.8	33.50	31	33.31	33.49	21.8	16,978	0.13%
2022/02/21	5	33.78	36.5	33.66	33.80	-31.5	17,361	-0.18%
2022/02/18	1.3	33.38	4	33.46	33.50	-2.7	17,247	-0.02%
2022/02/17	6.2	33.40	0	0.00	33.34	6.2	17,551	0.04%
2022/02/16	6.4	33.27	2	33.37	33.27	4.4	17,830	0.02%
2022/02/15	9.9	33.18	1.1	33.20	33.10	8.8	17,811	0.05%
2022/02/14	21.6	33.13	12.8	33.09	33.13	8.8	18,019	0.05%
2022/02/11	7	33.44	0	0.00	33.43	7	18,330	0.04%
2022/02/10	18.2	33.48	35.5	33.49	33.49	-17.3	18,757	-0.09%
2022/02/09	40.9	33.44	24.9	33.45	33.50	16	19,206	0.08%
2022/02/08	10.5	33.24	2.1	33.30	33.30	8.4	19,190	0.04%
2022/02/07	19.2	32.69	2	32.60	33.00	17.2	19,118	0.09%
2022/01/26	47.4	32.45	27.4	32.40	32.40	20	19,021	0.11%
2022/01/25	24	32.35	21	32.36	32.34	3	19,107	0.02%
2022/01/24	36.3	32.55	21.6	32.65	32.72	14.7	18,760	0.08%
2022/01/21	80.9	32.90	15.2	32.96	32.84	65.8	18,519	0.36%
2022/01/20	5	33.30	25.4	33.32	33.36	-20.4	18,158	-0.11%
2022/01/19	16.2	33.28	1	33.31	33.21	15.2	18,354	0.08%
2022/01/18	4.5	33.33	29	33.40	33.45	-24.5	18,641	-0.13%
2022/01/17	13.9	33.10	32	33.19	33.22	-18.1	18,981	-0.10%
2022/01/14	24.9	32.97	23	33.02	33.15	1.9	21,215	0.01%
2022/01/13	6.5	33.17	2	33.26	33.20	4.5	22,404	0.02%
2022/01/12	45.3	33.12	0	0.00	33.10	45.3	23,373	0.19%
2022/01/11	14.4	33.22	4.2	33.19	33.20	10.3	23,638	0.04%
2022/01/10	25.5	33.16	2	33.23	33.27	23.5	24,258	0.10%
2022/01/07	55	33.21	10.3	33.18	33.17	44.7	24,516	0.18%
2022/01/06	13.6	33.39	24.1	33.41	33.41	-10.4	24,667	-0.04%
2022/01/05	15	33.43	0	0.00	33.45	15	25,175	0.06%
2022/01/04	21.2	33.42	4.2	33.41	33.41	17	26,009	0.07%
2022/01/03	16.3	33.45	4	33.42	33.42	12.3	26,439	0.05%
2021/12/30	7.7	33.61	10.9	33.61	33.58	-3.2	27,336	-0.01%
2021/12/29	7.4	33.58	9	33.61	33.61	-1.6	27,867	-0.01%
2021/12/28	2	33.54	15.1	33.53	33.56	-13.1	28,292	-0.05%
2021/12/27	4	33.37	49	33.36	33.38	-45	28,983	-0.16%
2021/12/24	5	33.32	48.5	33.34	33.29	-43.5	30,113	-0.14%
2021/12/23	13	33.36	9	33.37	33.34	4	30,324	0.01%
2021/12/22	6	33.31	46	33.31	33.30	-40	30,997	-0.13%
2021/12/21	7	33.29	0.6	33.33	33.36	6.4	31,128	0.02%
2021/12/20	3.5	33.35	24.1	33.39	33.41	-20.6	31,224	-0.07%
2021/12/17	8.6	33.39	9	33.42	33.43	-0.4	31,075	0.00%
2021/12/16	2	33.37	36	33.40	33.45	-34	30,909	-0.11%
2021/12/15	10	33.00	23	33.04	33.04	-13	31,068	-0.04%
2021/12/14	37.5	33.01	32.6	33.02	32.95	4.9	31,054	0.02%
2021/12/13	4.1	33.40	11	33.40	33.33	-7	30,895	-0.02%
2021/12/10	11.1	33.37	22	33.36	33.30	-11	30,862	-0.04%
2021/12/09	25.1	33.32	51	33.33	33.32	-26	30,754	-0.08%
2021/12/08	5.7	33.22	28	33.25	33.18	-22.4	30,597	-0.07%
2021/12/07	0.8	32.95	58.1	32.93	33.03	-57.3	30,311	-0.19%
2021/12/06	11.4	32.61	66	32.80	32.86	-54.6	30,069	-0.18%
2021/12/03	23.1	32.66	34.7	32.67	32.65	-11.6	30,302	-0.04%
2021/12/02	15.9	32.44	9	32.49	32.47	6.9	30,250	0.02%
2021/12/01	5.1	32.42	38.1	32.46	32.50	-33	30,420	-0.11%
2021/11/30	7.2	32.46	27.1	32.48	32.30	-19.9	30,392	-0.07%
2021/11/29	25.2	32.16	123.5	32.20	32.22	-98.3	30,384	-0.32%	大賣/
2021/11/26	16.3	32.42	31	32.52	32.35	-14.7	30,133	-0.05%
2021/11/25	2.5	32.67	75	32.65	32.65	-72.6	29,905	-0.24%
2021/11/24	32.3	32.57	14	32.59	32.61	18.3	29,925	0.06%
2021/11/23	20.2	32.67	21	32.70	32.63	-0.8	29,885	0.00%
2021/11/22	7	32.97	31.6	32.98	32.93	-24.6	29,903	-0.08%
2021/11/19	16.6	32.93	32.1	32.94	32.93	-15.5	29,833	-0.05%
2021/11/18	3.6	32.97	36.7	33.00	32.98	-33.1	29,820	-0.11%
2021/11/17	10	32.67	33.1	32.65	32.71	-23.1	29,329	-0.08%
2021/11/16	7.1	32.49	39.8	32.49	32.59	-32.8	29,410	-0.11%
2021/11/15	4.2	32.45	8.5	32.43	32.43	-4.3	29,642	-0.01%
2021/11/12	13	32.14	44	32.16	32.20	-31	29,635	-0.10%
2021/11/11	26.3	32.28	87	32.29	32.15	-60.7	29,814	-0.20%
2021/11/10	17.1	32.35	14.2	32.45	32.34	3	30,295	0.01%
2021/11/09	25.3	32.37	104.1	32.43	32.35	-78.8	30,107	-0.26%	大賣/
2021/11/08	10.2	32.26	29.2	32.33	32.39	-19.1	29,738	-0.06%
2021/11/05	5.2	31.85	13	31.84	31.95	-7.8	29,680	-0.03%
2021/11/04	27	31.90	71.3	31.97	31.86	-44.3	29,884	-0.15%
2021/11/03	8.2	31.72	117.3	31.74	31.77	-109.1	29,845	-0.37%	大賣/鉅額交易
2021/11/02	48.2	31.58	12	31.61	31.53	36.2	29,764	0.12%
2021/11/01	62.4	31.56	1.2	31.56	31.56	61.2	29,464	0.21%
2021/10/29	33.5	31.36	10	31.39	31.45	23.5	29,203	0.08%
2021/10/28	25.1	31.33	7	31.36	31.39	18.1	29,000	0.06%
2021/10/27	78.5	31.11	10.9	31.12	31.15	67.6	28,924	0.23%
2021/10/26	83.2	30.99	19	31.02	31.05	64.2	28,992	0.22%
2021/10/25	121.3	30.75	10	30.79	30.86	111.3	28,743	0.39%	大買/鉅額交易
2021/10/22	315.3	30.70	21	30.72	30.84	294.3	28,569	1.03%	大買/鉅額交易
2021/10/21	211.3	32.36	65	32.37	32.40	146.3	26,495	0.55%	大買/鉅額交易
2021/10/20	92.1	32.35	1	32.45	32.37	91.1	25,033	0.36%
2021/10/19	30.8	32.37	7.1	32.37	32.40	23.7	23,996	0.10%
2021/10/18	106.3	32.32	0.1	32.36	32.36	106.2	23,655	0.45%	大買/鉅額交易
2021/10/15	139	32.29	5	32.28	32.31	134	23,612	0.57%	大買/鉅額交易
2021/10/14	84.9	32.12	2	32.03	32.18	82.9	23,569	0.35%
2021/10/13	55.3	32.19	8	32.10	32.17	47.3	23,078	0.20%
2021/10/12	89.7	32.30	5	32.23	32.24	84.7	22,532	0.38%
2021/10/08	88.3	32.60	11	32.62	32.59	77.3	21,746	0.36%
2021/10/07	134.1	32.43	61.2	32.55	32.57	72.9	21,631	0.34%	大買/
2021/10/06	55.3	31.80	3	32.06	31.88	52.3	20,959	0.25%
2021/10/05	45.8	31.68	6	31.79	31.96	39.8	20,585	0.19%
2021/10/04	106.5	31.96	12	32.04	31.84	94.5	20,219	0.47%	大買/
2021/10/01	168.7	32.30	9	32.26	32.26	159.7	19,474	0.82%	大買/鉅額交易
2021/09/30	31.5	32.63	0	0.00	32.77	31.5	18,345	0.17%
2021/09/29	85	32.67	0	0.00	32.70	85	18,174	0.47%
2021/09/28	39.6	33.09	0	0.00	33.08	39.6	17,606	0.23%
2021/09/27	16.5	33.28	0	0.00	33.30	16.5	17,512	0.09%
2021/09/24	6.3	33.34	5	33.35	33.30	1.3	17,887	0.01%
2021/09/23	11	33.10	12	33.13	33.08	-1	17,863	-0.01%
2021/09/22	77	32.79	0	32.85	32.90	77	17,894	0.43%
2021/09/17	8.2	33.33	16.2	33.38	33.42	-8	17,382	-0.05%
2021/09/16	21.9	33.31	0	0.00	33.28	21.9	17,370	0.13%
2021/09/15	9.2	33.28	28	33.31	33.33	-18.8	17,219	-0.11%
2021/09/14	11.4	33.38	2.1	33.41	33.36	9.2	17,241	0.05%
2021/09/13	3	33.37	2.8	33.37	33.41	0.2	17,264	0.00%
2021/09/10	3.6	33.05	11	33.18	33.22	-7.4	17,282	-0.04%
2021/09/09	4	32.79	5	32.92	32.94	-1	17,241	-0.01%
2021/09/08	21.2	32.89	3	32.94	32.80	18.2	17,202	0.11%
2021/09/07	6	33.13	119	33.07	33.16	-113	16,852	-0.67%	大賣/鉅額交易
2021/09/06	3.1	33.17	4.6	33.28	33.07	-1.5	16,790	-0.01%
2021/09/03	3	33.26	1	33.24	33.24	2	16,600	0.01%
2021/09/02	8.5	33.25	3.2	33.15	33.16	5.4	16,607	0.03%
2021/09/01	1.3	33.36	0	0.00	33.39	1.3	16,552	0.01%
2021/08/31	11.3	33.15	1	33.29	33.38	10.3	16,476	0.06%
2021/08/30	2	33.21	8.1	33.22	33.29	-6.1	16,532	-0.04%
2021/08/27	9.1	33.06	1	33.09	33.11	8.1	16,504	0.05%
2021/08/26	22.5	32.87	0	0.00	32.99	22.5	16,452	0.14%
2021/08/25	132	32.94	12	32.95	33.00	120	16,281	0.74%	大買/鉅額交易
2021/08/24	26.7	32.72	9.1	33.01	32.80	17.6	16,383	0.11%
2021/08/23	10.6	32.83	1	32.76	32.88	9.6	16,186	0.06%
2021/08/20	15.8	32.22	1.1	32.21	32.26	14.7	16,057	0.09%
2021/08/19	75.8	32.53	1	32.71	32.32	74.8	15,784	0.47%
2021/08/18	36.4	32.56	14	32.29	33.07	22.4	15,181	0.15%
2021/08/17	43.5	32.71	3	32.79	32.53	40.5	14,907	0.27%
2021/08/16	33.9	32.91	0	0.00	32.86	33.9	14,707	0.23%
2021/08/13	48.9	33.31	11	33.32	33.27	37.9	14,056	0.27%
2021/08/12	13	33.42	0	0.00	33.51	13	13,851	0.09%
2021/08/11	36.4	33.46	0	0.00	33.49	36.4	13,905	0.26%
2021/08/10	42.2	33.82	2	34.10	33.79	40.2	13,704	0.29%
2021/08/09	14.2	34.04	1	34.03	34.10	13.2	14,439	0.09%
2021/08/06	3.5	34.20	6	34.24	34.25	-2.5	14,660	-0.02%
2021/08/05	13.9	34.27	0	0.00	34.20	13.9	15,367	0.09%
2021/08/04	1	34.28	1	34.33	34.35	0	16,712	0.00%
2021/08/03	0.1	34.10	1	34.05	34.15	-0.9	17,432	-0.01%
2021/08/02	21.5	33.77	2	33.90	34.00	19.5	17,428	0.11%
2021/07/30	18.1	33.98	0	0.00	33.90	18.1	17,250	0.10%
2021/07/29	7.7	33.97	16	34.06	34.10	-8.3	17,094	-0.05%
2021/07/28	47.8	33.58	0.3	33.80	33.89	47.5	17,359	0.27%
2021/07/27	28.4	34.26	0	0.00	34.07	28.4	17,372	0.16%
2021/07/26	1.3	34.52	1.2	34.52	34.50	0.1	17,260	0.00%
2021/07/23	4	34.40	7	34.45	34.47	-3	17,212	-0.02%
2021/07/22	24.6	34.20	1	34.30	34.21	23.6	17,183	0.14%
2021/07/21	53.9	34.12	5	34.47	34.13	48.9	16,996	0.29%
2021/07/20	11.6	34.64	24	34.69	34.56	-12.4	16,353	-0.08%
2021/07/19	3.6	35.10	21	35.05	35.14	-17.4	16,195	-0.11%
2021/07/16	7.4	34.97	17	34.95	35.12	-9.6	16,301	-0.06%
2021/07/15	9.2	34.69	10.5	34.72	34.98	-1.3	16,244	-0.01%
2021/07/14	39.3	34.62	24	34.61	34.48	15.3	16,238	0.09%
2021/07/13	26.2	34.95	35	35.13	34.85	-8.8	16,009	-0.06%
2021/07/12	11.4	35.22	10	35.49	35.27	1.4	15,934	0.01%
2021/07/09	3.8	35.40	0	0.00	35.44	3.8	15,733	0.02%
2021/07/08	2	35.69	16.1	35.67	35.80	-14.1	15,796	-0.09%
2021/07/07	16	35.74	1	35.56	35.61	15	15,802	0.09%
2021/07/06	0.3	35.95	13.1	35.91	35.91	-12.8	15,704	-0.08%
2021/07/05	6	35.57	18.1	35.60	35.69	-12.1	15,631	-0.08%
2021/07/02	0.1	35.12	7.1	35.19	35.20	-7	15,550	-0.04%
2021/07/01	8.5	35.03	4.1	35.28	35.00	4.4	15,473	0.03%
2021/06/30	2	35.01	11.2	34.97	35.00	-9.2	15,037	-0.06%
2021/06/29	35.7	34.80	11	34.92	34.80	24.7	15,029	0.16%
2021/06/28	2	35.09	5	35.03	35.10	-3	15,068	-0.02%
2021/06/25	2	34.82	18	34.85	34.74	-16	15,000	-0.11%
2021/06/24	7.2	34.52	6.5	34.53	34.66	0.7	15,045	0.00%
2021/06/23	13	34.42	1	34.50	34.45	12	15,186	0.08%
2021/06/22	5.4	34.46	0	0.00	34.43	5.4	15,168	0.04%
2021/06/21	16.1	34.55	0	0.00	34.55	16.1	15,124	0.11%
2021/06/18	10.1	34.94	1	34.93	34.91	9.1	15,026	0.06%
2021/06/17	3	34.79	0	0.00	34.90	3	15,116	0.02%
2021/06/16	17	34.69	12	34.72	34.78	5	15,232	0.03%
2021/06/15	11.3	34.59	1	34.59	34.65	10.3	15,274	0.07%
2021/06/11	3.3	34.59	0.1	34.61	34.55	3.2	15,354	0.02%
2021/06/10	4.1	34.44	2	34.60	34.60	2.1	15,462	0.01%
2021/06/09	5.4	34.49	10	34.49	34.45	-4.6	15,529	-0.03%
2021/06/08	1.2	34.63	0	0.00	34.65	1.2	15,624	0.01%
2021/06/07	14.5	34.52	1	34.62	34.72	13.5	15,739	0.09%
2021/06/04	13.8	34.75	0	0.00	34.77	13.8	15,681	0.09%
2021/06/03	2	34.93	1.1	34.96	34.95	0.9	15,696	0.01%
2021/06/02	5.2	35.00	2	35.00	34.96	3.2	15,809	0.02%
2021/06/01	5.3	34.97	6	34.98	35.06	-0.8	15,858	0.00%
2021/05/31	2	34.75	4.2	34.65	34.75	-2.2	15,721	-0.01%
2021/05/28	7	34.50	6.3	34.49	34.55	0.7	15,754	0.00%
2021/05/27	6	34.07	5	34.11	34.28	1	15,767	0.01%
2021/05/26	8.6	34.31	5	34.28	34.32	3.6	15,811	0.02%
2021/05/25	2.1	34.28	2.7	34.29	34.34	-0.6	15,861	0.00%
2021/05/24	15.7	33.83	1	33.83	34.05	14.7	15,943	0.09%
2021/05/21	46.2	34.16	19	34.29	34.00	27.2	15,870	0.17%
2021/05/20	40.1	33.90	20	33.67	33.86	20.1	15,950	0.13%
2021/05/19	44	33.98	27	33.90	34.10	17	15,867	0.11%
2021/05/18	23.7	33.21	13.5	33.46	34.01	10.2	15,921	0.06%
2021/05/17	69	32.68	79	32.81	32.75	-10	15,879	-0.06%
2021/05/14	42.7	33.77	16	33.66	33.65	26.7	14,792	0.18%
2021/05/13	57	33.05	56	32.99	33.40	1	14,460	0.01%
2021/05/12	95.3	33.60	225.8	33.71	33.50	-130.5	13,679	-0.95%	大賣/鉅額交易
2021/05/11	81.1	34.95	36	34.82	34.70	45.1	12,332	0.37%
2021/05/10	6.4	35.82	0	0.00	35.88	6.4	11,676	0.05%
2021/05/07	29.6	35.65	10.2	35.61	35.72	19.4	11,778	0.16%
2021/05/06	28.7	35.38	11	35.10	35.30	17.7	11,877	0.15%
2021/05/05	49.1	35.45	9	35.57	35.35	40.1	11,916	0.34%
2021/05/04	42.5	35.18	111.1	35.49	35.30	-68.6	11,516	-0.60%	大賣/
2021/05/03	9.2	36.02	5	36.01	35.91	4.2	11,089	0.04%
2021/04/29	9.6	36.09	24	36.08	36.12	-14.4	11,039	-0.13%
2021/04/28	14.6	35.93	5	35.96	35.98	9.6	11,127	0.09%
2021/04/27	4.2	35.98	2.6	35.96	35.98	1.6	11,379	0.01%
2021/04/26	1	35.84	17	35.82	35.99	-16	11,527	-0.14%
2021/04/23	7.1	35.23	17	35.20	35.30	-9.9	11,671	-0.08%
2021/04/22	14.7	35.63	8	35.43	35.40	6.7	11,800	0.06%
2021/04/21	4.3	35.44	15.1	35.34	35.53	-10.8	12,099	-0.09%
2021/04/20	5.1	35.36	1	35.40	35.33	4.1	12,400	0.03%
2021/04/19	18.1	35.13	24	35.15	35.20	-6	12,466	-0.05%
2021/04/16	3.2	34.79	15	34.89	34.94	-11.8	12,623	-0.09%
2021/04/15	1.4	34.49	8	34.48	34.50	-6.6	12,665	-0.05%
2021/04/14	21.5	34.22	8	34.13	34.35	13.5	13,099	0.10%
2021/04/13	11.9	34.64	12	34.69	34.47	-0.1	13,191	0.00%
2021/04/12	2	34.69	0	34.75	34.69	2	13,479	0.01%
2021/04/09	4.2	34.67	14	34.66	34.70	-9.9	13,634	-0.07%
2021/04/08	6.2	34.71	10.5	34.72	34.75	-4.4	13,861	-0.03%
2021/04/07	10.3	34.73	4	34.72	34.71	6.3	13,924	0.04%
2021/04/06	10.6	34.79	18	34.88	34.74	-7.5	13,991	-0.05%
2021/04/01	8.4	34.62	6.1	34.60	34.61	2.4	14,051	0.02%
2021/03/31	7.2	34.70	4.2	34.73	34.63	3	14,126	0.02%
2021/03/30	12.3	34.45	3	34.43	34.60	9.3	13,963	0.07%
2021/03/29	4.4	34.23	12.7	34.21	34.34	-8.3	14,041	-0.06%
2021/03/26	8.1	33.76	4	33.80	33.80	4.1	14,091	0.03%
2021/03/25	7.3	33.57	0	0.00	33.66	7.3	14,089	0.05%
2021/03/24	6.1	33.63	1	33.62	33.65	5.1	14,064	0.04%
2021/03/23	4.2	33.65	1	33.75	33.66	3.2	14,047	0.02%
2021/03/22	4.2	33.57	16	33.59	33.60	-11.8	14,115	-0.08%
2021/03/19	34.5	33.37	4	33.58	33.60	30.5	14,304	0.21%
2021/03/18	7	33.50	7.1	33.44	33.53	-0.1	14,273	0.00%
2021/03/17	12.6	32.98	2.5	32.99	32.95	10.1	14,394	0.07%
2021/03/16	9	32.99	7	32.98	32.99	2	14,595	0.01%
2021/03/15	6.8	32.69	9	32.62	32.74	-2.2	14,896	-0.01%
2021/03/12	3.5	32.38	5	32.39	32.43	-1.5	15,119	-0.01%
2021/03/11	4.3	32.27	21	32.30	32.33	-16.7	15,393	-0.11%
2021/03/10	4	32.10	8	32.13	32.10	-4	15,574	-0.03%
2021/03/09	4	31.92	1	31.99	32.00	3	15,641	0.02%
2021/03/08	2.3	31.96	13.2	31.98	32.00	-10.9	15,766	-0.07%
2021/03/05	7.4	31.68	24	31.60	31.80	-16.6	15,693	-0.11%
2021/03/04	6.2	31.80	0	0.00	31.80	6.2	15,709	0.04%
2021/03/03	10.1	31.86	6	31.89	31.93	4.1	15,785	0.03%
2021/03/02	3.4	32.01	2	32.05	31.90	1.4	15,732	0.01%
2021/02/26	16.6	31.89	1	31.92	31.90	15.6	15,774	0.10%
2021/02/25	3	31.98	21	31.96	32.01	-18	15,760	-0.11%
2021/02/24	7.2	31.92	28	31.85	31.80	-20.9	15,763	-0.13%
2021/02/23	5	31.55	13.2	31.72	31.80	-8.2	15,634	-0.05%
2021/02/22	5.2	31.41	5	31.47	31.50	0.2	15,506	0.00%
2021/02/19	5.1	31.00	12.1	30.99	31.12	-7.1	15,365	-0.05%
2021/02/18	12.2	31.04	20	31.11	31.13	-7.8	15,500	-0.05%
2021/02/17	18.4	30.92	37	30.93	31.00	-18.7	15,543	-0.12%
2021/02/05	10.6	30.56	1	30.58	30.55	9.6	15,356	0.06%
2021/02/04	0.3	30.51	2	30.52	30.51	-1.7	15,473	-0.01%
2021/02/03	5	30.51	3	30.50	30.51	2	15,563	0.01%
2021/02/02	5	30.49	17	30.52	30.50	-12	15,854	-0.08%
2021/02/01	19.1	30.14	15	30.16	30.25	4.1	16,075	0.03%
2021/01/29	11.1	30.42	10.2	30.73	30.26	0.9	16,246	0.01%
2021/01/28	8	30.64	8	30.58	30.72	0	16,201	0.00%
2021/01/27	2.2	30.97	15	30.97	30.95	-12.8	16,259	-0.08%
2021/01/26	10.3	30.78	23	30.75	30.68	-12.7	16,164	-0.08%
2021/01/25	13.3	30.52	10	30.64	30.83	3.3	16,491	0.02%
2021/01/22	1.1	30.50	3	30.48	30.53	-2	16,841	-0.01%
2021/01/21	25	30.31	1.2	30.29	30.30	23.9	17,518	0.14%
2021/01/20	17.1	30.42	13	30.40	30.25	4.1	19,146	0.02%
2021/01/19	17	30.76	13	30.71	30.74	4	19,403	0.02%
2021/01/18	22	30.52	12.2	30.50	30.61	9.8	19,634	0.05%
2021/01/15	2.1	30.93	16.1	30.94	30.79	-14	19,548	-0.07%
2021/01/14	6	30.96	29	30.92	30.92	-23	19,520	-0.12%
2021/01/13	0.2	30.60	20	30.58	30.69	-19.8	19,429	-0.10%
2021/01/12	15.1	30.42	2	30.42	30.35	13.1	19,254	0.07%
2021/01/11	3.2	30.51	33	30.58	30.61	-29.8	19,281	-0.15%
2021/01/08	2.1	30.30	14	30.37	30.46	-11.9	19,283	-0.06%
2021/01/07	12	30.17	28.1	30.16	30.22	-16.1	19,236	-0.08%
2021/01/06	14.2	30.06	20	30.09	30.00	-5.9	18,861	-0.03%
2021/01/05	16.1	30.00	31	29.99	30.02	-14.9	18,702	-0.08%
2021/01/04	12	29.94	19	29.98	29.94	-7	18,639	-0.04%
2020/12/31	8	29.89	29	29.91	29.95	-21	18,552	-0.11%
2020/12/30	26	29.68	8.2	29.72	29.78	17.8	18,338	0.10%
2020/12/29	13.6	29.69	7.5	29.74	29.67	6.1	18,326	0.03%
2020/12/28	1	29.73	97	29.65	29.75	-96	18,329	-0.52%
2020/12/25	21.1	29.51	27	29.56	29.51	-5.9	18,165	-0.03%
2020/12/24	6.1	29.49	0	0.00	29.48	6.1	18,085	0.03%
2020/12/23	11	29.37	0	0.00	29.42	11	18,156	0.06%
2020/12/22	12.5	29.48	7	29.50	29.43	5.5	18,606	0.03%
2020/12/21	5	29.45	8	29.48	29.60	-3	19,258	-0.02%
2020/12/18	2.3	29.61	31	29.60	29.61	-28.7	19,328	-0.15%
2020/12/17	4.1	29.66	1	29.71	29.66	3.1	19,561	0.02%
2020/12/16	2.1	29.65	41.1	29.67	29.80	-39	19,561	-0.20%
2020/12/15	18.5	29.58	3	29.65	29.51	15.5	19,488	0.08%
2020/12/14	1.1	29.80	27	29.81	29.82	-25.9	19,302	-0.13%
2020/12/11	47.1	29.73	31.1	29.74	29.81	16	19,359	0.08%
2020/12/10	29.3	29.93	17	30.00	29.94	12.3	19,265	0.06%
2020/12/09	7.2	30.07	81.1	30.08	30.14	-73.9	19,097	-0.39%
2020/12/08	11.4	29.90	22.3	29.92	29.90	-11	18,695	-0.06%
2020/12/07	10.4	29.79	144.5	29.78	29.85	-134.1	18,414	-0.73%	大賣/鉅額交易
2020/12/04	0.1	29.65	34	29.61	29.68	-33.9	18,251	-0.19%
2020/12/03	13	29.48	10	29.49	29.45	3	18,137	0.02%
2020/12/02	1.4	29.44	116	29.41	29.44	-114.6	18,138	-0.63%	大賣/鉅額交易
2020/12/01	6.1	29.32	15	29.31	29.35	-8.9	18,131	-0.05%
2020/11/30	19.1	29.44	23	29.43	29.35	-3.9	18,213	-0.02%
2020/11/27	3	29.25	36	29.22	29.32	-33	18,098	-0.18%
2020/11/26	1	29.13	8.1	29.13	29.15	-7.1	18,010	-0.04%
2020/11/25	10.3	29.06	5	29.04	29.01	5.3	18,006	0.03%
2020/11/24	10	29.14	1	29.16	29.11	9	17,904	0.05%
2020/11/23	12.3	29.12	37.5	29.13	29.14	-25.2	17,841	-0.14%
2020/11/20	14	28.86	3.2	28.86	28.88	10.8	17,893	0.06%
2020/11/19	2	28.87	2	28.85	28.86	0	18,118	0.00%
2020/11/18	2	28.90	8	28.85	28.90	-6	18,250	-0.03%
2020/11/17	26	28.84	19.5	28.89	28.81	6.5	18,455	0.04%
2020/11/16	26.5	28.77	32	28.77	28.80	-5.5	19,178	-0.03%
2020/11/13	12	28.41	18.1	28.52	28.53	-6.1	18,963	-0.03%
2020/11/12	65.2	28.45	3	28.51	28.40	62.2	18,920	0.33%
2020/11/11	14.2	28.40	6.5	28.47	28.50	7.7	18,920	0.04%
2020/11/10	26	28.31	5	28.38	28.29	21	18,893	0.11%
2020/11/09	44	28.42	31	28.43	28.40	13	18,592	0.07%
2020/11/06	48.1	28.20	8	28.23	28.19	40.1	18,420	0.22%
2020/11/05	11.4	28.10	4	28.11	28.12	7.4	18,259	0.04%
2020/11/04	7	28.03	1	28.03	28.05	6	18,240	0.03%
2020/11/03	12	27.97	16.5	27.96	28.01	-4.5	18,058	-0.02%
2020/11/02	41.5	27.67	7	27.66	27.72	34.5	17,951	0.19%
2020/10/30	46.6	27.86	6	27.81	27.80	40.6	17,737	0.23%
2020/10/29	56.2	27.93	2	27.99	27.98	54.2	17,214	0.31%
2020/10/28	235.3	28.30	9	28.40	28.19	226.3	16,451	1.38%	大買/鉅額交易
2020/10/27	74.6	29.63	40	29.64	29.69	34.6	14,985	0.23%
2020/10/26	27.5	29.68	13	29.70	29.69	14.5	14,571	0.10%
2020/10/23	1.1	29.59	4	29.61	29.63	-2.9	14,243	-0.02%
2020/10/22	52	29.53	0	0.00	29.59	52	14,252	0.36%
2020/10/21	47	29.62	1	29.68	29.59	46	14,117	0.33%
2020/10/20	20	29.63	6	29.61	29.64	14	13,965	0.10%
2020/10/19	21	29.62	5.5	29.66	29.64	15.5	14,347	0.11%
2020/10/16	38	29.60	2	29.62	29.56	36	14,557	0.25%
2020/10/15	62	29.62	7.7	29.59	29.69	54.3	14,581	0.37%
2020/10/14	15	29.75	8	29.76	29.74	7	14,485	0.05%
2020/10/13	14	29.65	2	29.69	29.71	12	14,504	0.08%
2020/10/12	52	29.81	6	29.87	29.74	46	14,442	0.32%
2020/10/08	7	29.73	13	29.76	29.76	-6	14,174	-0.04%
2020/10/07	87	29.62	0	0.00	29.65	87	14,166	0.61%
2020/10/06	7	29.65	3	29.68	29.68	4	14,217	0.03%
2020/10/05	8	29.45	0	0.00	29.45	8	14,385	0.06%
2020/09/30	4	29.45	2	29.47	29.48	2	14,532	0.01%
2020/09/29	7	29.37	31	29.37	29.40	-24	15,005	-0.16%
2020/09/28	2	29.25	75	29.26	29.38	-73	15,348	-0.48%
2020/09/25	37	28.93	14	28.92	28.90	23	15,839	0.15%
2020/09/24	57	29.18	16	29.12	29.06	41	15,657	0.26%
2020/09/23	44	29.64	38	29.71	29.70	6	15,278	0.04%
2020/09/22	37.2	29.80	5	29.80	29.80	32.2	15,424	0.21%
2020/09/21	24	30.07	5	30.08	30.03	19	15,180	0.13%
2020/09/18	105	30.11	6	30.18	30.20	99	15,272	0.65%	大買/
2020/09/17	5	30.21	5	30.10	30.23	0	15,304	0.00%
2020/09/16	1	30.25	83	30.25	30.25	-82	15,278	-0.54%
2020/09/15	4	30.07	31	30.10	30.10	-27	15,251	-0.18%
2020/09/14	6	29.82	1	29.80	29.98	5	15,378	0.03%
2020/09/11	12	29.77	0	0.00	29.75	12	15,516	0.08%
2020/09/10	2	29.85	21	29.87	29.85	-19	15,677	-0.12%
2020/09/09	53	29.65	5	29.69	29.85	48	15,903	0.30%
2020/09/08	29	29.91	6	29.94	29.97	23	15,932	0.14%
2020/09/07	10	30.02	16	30.09	29.96	-6	16,173	-0.04%
2020/09/04	15	29.98	3	30.07	30.09	12	16,345	0.07%
2020/09/03	2	30.29	5	30.28	30.25	-3	16,346	-0.02%
2020/09/02	3	30.11	0	0.00	30.14	3	16,374	0.02%
2020/09/01	13	30.04	1	30.06	30.06	12	16,665	0.07%
2020/08/31	9	30.17	4	30.38	30.16	5	16,971	0.03%
2020/08/28	7	30.17	0	0.00	30.24	7	17,226	0.04%
2020/08/27	8	30.32	36	30.46	30.33	-28	17,715	-0.16%
2020/08/26	36	30.30	15	30.39	30.43	21	17,808	0.12%
2020/08/25	3	30.47	70	30.41	30.44	-67	17,900	-0.37%
2020/08/24	57	30.07	0	0.00	30.14	57	17,717	0.32%
2020/08/21	39	30.02	17.2	30.03	30.11	21.8	17,747	0.12%
2020/08/20	67	29.92	23	29.84	29.79	44	17,584	0.25%
2020/08/19	10	30.86	26	30.91	30.77	-16	17,106	-0.09%
2020/08/18	66	30.84	27	30.89	30.90	39	17,222	0.23%
2020/08/17	12	30.92	23	30.93	30.96	-11	17,405	-0.06%
2020/08/14	29	30.48	11	30.53	30.63	18	17,515	0.10%
2020/08/13	16	30.35	2	30.36	30.32	14	17,551	0.08%
2020/08/12	6	30.21	8	30.18	30.22	-2	17,670	-0.01%
2020/08/11	4.1	30.48	0	0.00	30.35	4.1	17,800	0.02%
2020/08/10	11	30.62	25	30.71	30.60	-14	17,852	-0.08%
2020/08/07	5	30.67	14	30.66	30.65	-9	17,963	-0.05%
2020/08/06	10	30.72	12	30.79	30.70	-2	18,123	-0.01%
2020/08/05	4	30.56	45	30.47	30.62	-41	18,150	-0.23%
2020/08/04	1.5	30.16	10	30.13	30.17	-8.5	18,066	-0.05%
2020/08/03	10	30.15	21	30.11	30.01	-11	18,203	-0.06%
2020/07/31	6	30.14	26	30.15	30.24	-20	18,362	-0.11%
2020/07/30	3.5	29.80	12	29.83	29.99	-8.5	18,199	-0.05%
2020/07/29	3.1	29.60	11	29.54	29.62	-7.9	18,290	-0.04%
2020/07/28	8	29.58	33	29.52	29.46	-25	18,589	-0.13%
2020/07/27	5	29.85	9	29.87	29.84	-4	18,958	-0.02%
2020/07/24	32	30.01	17	30.10	29.85	15	19,177	0.08%
2020/07/23	5.1	30.08	37	30.09	30.17	-31.9	19,226	-0.17%
2020/07/22	4.5	29.88	46	29.95	29.97	-41.5	19,001	-0.22%
2020/07/21	5	29.85	52	29.81	29.84	-47	18,618	-0.25%
2020/07/20	14.1	29.47	27	29.48	29.55	-13	18,471	-0.07%
2020/07/17	2	29.63	12	29.67	29.59	-10	18,517	-0.05%
2020/07/16	2	29.63	31	29.70	29.63	-29	18,912	-0.15%
2020/07/15	2	29.66	10	29.75	29.53	-8	19,020	-0.04%
2020/07/14	7.1	29.63	4	29.65	29.58	3.1	19,474	0.02%
2020/07/13	0.5	29.65	24	29.67	29.65	-23.5	19,664	-0.12%
2020/07/10	27.1	29.55	18	29.66	29.52	9.1	20,111	0.05%
2020/07/09	16	29.90	31	29.89	29.74	-15	20,149	-0.07%
2020/07/08	6.5	29.65	42	29.77	29.72	-35.5	20,104	-0.18%
2020/07/07	49	29.56	66	29.64	29.43	-17	19,758	-0.09%
2020/07/06	7.5	29.71	64	29.72	29.83	-56.5	19,831	-0.28%
2020/07/03	13.5	29.38	72	29.29	29.33	-58.5	19,848	-0.29%
2020/07/02	18.5	29.02	50	29.00	29.09	-31.5	19,919	-0.16%
2020/07/01	13	28.85	64	28.89	28.79	-51	19,835	-0.26%
2020/06/30	20	28.55	5	28.57	28.56	15	19,720	0.08%
2020/06/29	18	28.46	2	28.46	28.51	16	19,944	0.08%
2020/06/24	12	28.57	15	28.57	28.54	-3	20,125	-0.01%
2020/06/23	4	28.50	1	28.57	28.54	3	20,752	0.01%
2020/06/22	17	28.52	2	28.48	28.48	15	21,173	0.07%
2020/06/19	4	28.60	109	28.61	28.56	-105	21,935	-0.48%	大賣/鉅額交易
2020/06/18	35	28.44	3	28.50	28.55	32	22,217	0.14%
2020/06/17	9	28.46	11	28.51	28.46	-2	22,778	-0.01%
2020/06/16	5	28.40	17	28.40	28.45	-12	23,966	-0.05%
2020/06/15	19	28.25	2	28.39	28.13	17	25,896	0.07%
2020/06/12	17	28.01	34	27.94	28.29	-17	26,870	-0.06%
2020/06/11	15.6	28.61	21	28.82	28.43	-5.5	28,066	-0.02%
2020/06/10	2	28.73	18	28.91	28.86	-16	29,208	-0.05%
2020/06/09	17	28.83	11	28.87	28.84	6	31,585	0.02%
2020/06/08	14	28.90	4	28.91	28.88	10	33,932	0.03%
2020/06/05	28.5	28.78	29	28.79	28.80	-0.5	34,209	0.00%
2020/06/04	11.8	28.66	13	28.63	28.67	-1.3	34,954	0.00%
2020/06/03	38.8	28.41	31	28.46	28.48	7.8	36,194	0.02%
2020/06/02	14.1	28.18	10	28.20	28.17	4.1	36,074	0.01%
2020/06/01	41	27.94	27	28.01	28.05	14	36,099	0.04%
2020/05/29	5	27.76	0	0.00	27.86	5	36,125	0.01%
2020/05/28	2	27.95	27	27.92	27.90	-25	36,417	-0.07%
2020/05/27	4	27.88	15	27.90	27.85	-11	36,930	-0.03%
2020/05/26	3	27.82	36	27.81	27.82	-33	37,686	-0.09%
2020/05/25	20	27.25	12.1	27.47	27.50	7.9	37,769	0.02%
2020/05/22	30	27.54	1	27.54	27.45	29	37,724	0.08%
2020/05/21	8	27.64	18	27.67	27.63	-10	37,673	-0.03%
2020/05/20	3	27.49	40	27.51	27.48	-37	37,414	-0.10%
2020/05/19	1	27.38	19	27.43	27.43	-18	37,371	-0.05%
2020/05/18	22	27.28	10	27.27	27.25	12	37,373	0.03%
2020/05/15	23	27.39	12	27.45	27.43	11	37,286	0.03%
2020/05/14	22.2	27.58	42	27.61	27.48	-19.8	37,309	-0.05%
2020/05/13	0	0.00	36	27.63	27.75	-36	37,221	-0.10%
2020/05/12	13	27.57	2	27.57	27.55	11	37,202	0.03%
2020/05/11	15	27.66	16	27.67	27.66	-1	37,225	0.00%
2020/05/08	26	27.51	1	27.55	27.50	25	37,125	0.07%
2020/05/07	4	27.36	16	27.42	27.40	-12	37,179	-0.03%
2020/05/06	23	27.31	21	27.31	27.32	2	37,098	0.01%
2020/05/05	3	27.25	23	27.38	27.33	-20	37,146	-0.05%
2020/05/04	48	27.00	22	27.06	27.09	26	37,105	0.07%
2020/04/30	8	27.34	64	27.38	27.46	-56	36,925	-0.15%
2020/04/29	49.8	27.05	20	27.06	27.07	29.8	37,079	0.08%
2020/04/28	5	26.91	11	26.90	26.91	-6	37,392	-0.02%
2020/04/27	10	26.64	18	26.68	26.79	-8	39,171	-0.02%
2020/04/24	17	26.32	1	26.35	26.33	16	38,889	0.04%
2020/04/23	2	26.35	19.1	26.36	26.34	-17.1	38,981	-0.04%
2020/04/22	18.1	26.02	20	25.95	26.23	-1.9	38,900	0.00%
2020/04/21	21.1	26.20	244	26.31	26.10	-222.9	38,703	-0.58%	大賣/鉅額交易
2020/04/20	8	26.51	23	26.53	26.60	-15	38,276	-0.04%
2020/04/17	39	26.58	97	26.75	26.50	-58	38,143	-0.15%
2020/04/16	45	26.41	21	26.32	26.44	24	37,641	0.06%
2020/04/15	30	26.33	46	26.35	26.47	-16	37,489	-0.04%
2020/04/14	88	25.95	51	25.97	26.05	37	37,155	0.10%
2020/04/13	18	25.68	9	25.68	25.68	9	37,244	0.02%
2020/04/10	18	25.68	103.1	25.72	25.73	-85.1	37,181	-0.23%	大賣/
2020/04/09	42.4	25.70	34.5	25.81	25.65	7.9	37,221	0.02%
2020/04/08	19	25.55	42	25.57	25.77	-23	36,867	-0.06%
2020/04/07	24	25.20	13.1	25.21	25.22	10.9	36,353	0.03%
2020/04/06	67.5	24.71	44	24.70	24.84	23.5	36,110	0.07%
2020/04/01	50	24.50	4	24.55	24.52	46	35,797	0.13%
2020/03/31	36	24.46	7	24.51	24.49	29	35,582	0.08%
2020/03/30	21	24.12	31	24.03	24.32	-10	35,350	-0.03%
2020/03/27	41.5	24.63	36.1	24.65	24.35	5.4	35,016	0.02%
2020/03/26	41	24.14	15	24.12	24.26	26	34,321	0.08%
2020/03/25	45.2	24.23	39	24.24	24.09	6.2	33,888	0.02%
2020/03/24	41	23.40	11	23.28	23.38	30	33,068	0.09%
2020/03/23	64	22.56	30.2	22.60	22.49	33.8	32,600	0.10%
2020/03/20	218	23.01	33	23.04	23.28	185	31,861	0.58%	大買/鉅額交易
2020/03/19	183	22.13	34	22.10	21.85	149	30,566	0.49%	大買/鉅額交易
2020/03/18	164.1	23.61	17	23.68	23.29	147.1	28,445	0.52%	大買/鉅額交易
2020/03/17	110.1	23.72	15	23.84	23.67	95.1	27,264	0.35%	大買/
2020/03/16	131	24.77	25	24.65	24.41	106	25,639	0.41%	大買/鉅額交易
2020/03/13	220	24.35	91	24.21	25.29	129	24,153	0.53%	大買/鉅額交易
2020/03/12	364	26.06	11	25.99	25.93	353	21,637	1.63%	大買/鉅額交易
2020/03/11	97	27.15	2	27.33	26.97	95	19,241	0.49%
2020/03/10	91	26.88	2.1	26.93	27.25	88.9	18,794	0.47%
2020/03/09	101	27.33	2	27.40	27.25	99	17,707	0.56%	大買/
2020/03/06	14	27.83	10	27.81	27.88	4	16,214	0.02%
2020/03/05	1	28.00	3	28.05	28.10	-2	16,065	-0.01%
2020/03/04	23	27.76	2	27.81	27.86	21	16,235	0.13%
2020/03/03	13	28.03	2	28.06	27.93	11	15,926	0.07%
2020/03/02	49	27.57	37	27.57	27.75	12	15,541	0.08%
2020/02/27	61	27.96	28	28.07	27.90	33	14,821	0.22%
2020/02/26	25	28.41	14	28.46	28.30	11	13,985	0.08%
2020/02/25	8	28.55	12	28.57	28.67	-4	13,480	-0.03%
2020/02/24	9	28.68	2	28.68	28.70	7	13,484	0.05%
2020/02/21	3	28.92	0	0.00	28.90	3	13,361	0.02%
2020/02/20	5	28.92	1	29.01	28.93	4	13,388	0.03%
2020/02/19	1	28.84	1	28.93	28.96	0	13,416	0.00%
2020/02/18	3	28.77	1	28.85	28.80	2	13,342	0.01%
2020/02/17	4	28.74	5	28.77	28.80	-1	13,204	-0.01%
2020/02/14	3	28.71	11	28.75	28.79	-8	13,043	-0.06%
2020/02/13	3	28.73	20	28.68	28.64	-17	12,980	-0.13%
2020/02/12	20	28.54	22	28.51	28.56	-2	13,444	-0.01%
2020/02/11	4	28.30	8	28.30	28.34	-4	13,351	-0.03%
2020/02/10	10	27.98	5	28.09	28.14	5	13,445	0.04%
2020/02/07	13	28.24	1	28.23	28.23	12	13,453	0.09%
2020/02/06	33	28.30	2	28.41	28.44	31	13,474	0.23%
2020/02/05	12	28.10	5	28.10	28.08	7	13,426	0.05%
2020/02/04	4.1	27.93	24	27.90	28.12	-19.9	13,381	-0.15%
2020/02/03	51	27.39	48	27.17	27.74	3	13,397	0.02%
2020/01/31	38	27.83	14	27.85	27.92	24	12,821	0.19%
2020/01/30	123	27.75	22	27.69	27.70	101	12,492	0.81%	大買/鉅額交易
2020/01/20	7	29.19	5	29.20	29.19	2	10,664	0.02%
2020/01/17	1	29.19	0	0.00	29.16	1	10,913	0.01%
2020/01/16	4	29.01	9	29.10	29.10	-5	11,189	-0.04%
2020/01/15	9	29.03	2	29.05	29.01	7	12,641	0.06%
2020/01/14	12	29.00	12	28.97	29.02	0	13,051	0.00%
2020/01/13	9	28.78	6	28.76	28.84	3	13,473	0.02%
2020/01/10	11	28.68	1	28.70	28.69	10	13,569	0.07%
2020/01/09	1	28.76	35	28.69	28.70	-34	13,606	-0.25%
2020/01/08	17	28.47	18	28.57	28.50	-1	13,583	-0.01%
2020/01/07	65.1	28.59	34	28.60	28.69	31.1	13,478	0.23%
2020/01/06	21	28.99	8	29.01	28.96	13	13,221	0.10%
2020/01/03	12	29.16	14	29.11	29.18	-2	13,373	-0.01%
2020/01/02	3	29.06	1	29.10	29.09	2	13,410	0.01%
2019/12/31	1	28.98	2	28.98	28.97	-1	13,889	-0.01%
2019/12/30	1	29.00	23.2	28.99	29.00	-22.2	13,762	-0.16%
2019/12/27	2	28.91	11	28.91	28.90	-9	13,551	-0.07%
2019/12/26	2	28.85	0	0.00	28.86	2	13,505	0.01%
2019/12/25	1	28.83	19	28.85	28.83	-18	13,511	-0.13%
2019/12/24	3	28.72	13	28.73	28.74	-10	13,535	-0.07%
2019/12/23	12	28.69	0	0.00	28.72	12	13,547	0.09%
2019/12/20	3	28.75	31	28.70	28.80	-28	13,527	-0.21%
2019/12/19	12	28.71	2	28.75	28.69	10	13,545	0.07%
2019/12/18	3	28.77	36	28.77	28.77	-33	13,651	-0.24%
2019/12/17	4	28.66	44	28.67	28.71	-40	13,549	-0.30%
2019/12/16	8	28.57	63	28.55	28.57	-55	13,469	-0.41%
2019/12/13	55	28.39	12	28.38	28.37	43	13,377	0.32%
2019/12/12	82	28.31	15	28.30	28.31	67	13,384	0.50%
2019/12/11	5	28.21	7	28.20	28.21	-2	13,328	-0.02%
2019/12/10	27	28.17	0	0.00	28.14	27	13,446	0.20%
2019/12/09	1	28.19	37	28.23	28.21	-36	13,528	-0.27%
2019/12/06	12	28.10	21	28.12	28.13	-9	13,516	-0.07%
2019/12/05	4	28.04	70	28.03	28.03	-66	13,450	-0.49%
2019/12/04	15.1	27.88	3	27.88	27.88	12.1	13,511	0.09%
2019/12/03	2	27.79	20	27.85	27.92	-18	13,692	-0.13%
2019/12/02	81	27.61	2	27.62	27.65	79	13,797	0.57%
2019/11/29	53	27.81	10	27.86	27.75	43	13,635	0.32%
2019/11/28	3	28.03	3	28.02	28.03	0	13,452	0.00%
2019/11/27	10	28.03	4	28.05	28.04	6	13,666	0.04%
2019/11/26	34	28.05	3	28.07	28.06	31	13,631	0.23%
2019/11/25	13	28.01	0	0.00	27.99	13	13,586	0.10%
2019/11/22	13	28.01	8	28.02	28.01	5	13,516	0.04%
2019/11/21	11	27.90	11	27.88	28.00	0	13,703	0.00%
2019/11/20	3	28.10	22	28.11	28.09	-19	13,558	-0.14%
2019/11/19	9	28.10	15	28.09	28.14	-6	13,536	-0.04%
2019/11/18	5	28.01	105	28.01	28.05	-100	13,457	-0.74%	大賣/
2019/11/15	6	27.85	33	27.93	27.88	-27	13,347	-0.20%
2019/11/14	5	27.80	13	27.80	27.83	-8	13,300	-0.06%
2019/11/13	1	27.77	11	27.75	27.79	-10	13,284	-0.08%
2019/11/12	0	0.00	11	27.69	27.74	-11	13,309	-0.08%
2019/11/11	94	27.53	12	27.56	27.50	82	13,273	0.62%
2019/11/08	23	27.87	20	27.88	27.88	3	12,640	0.02%
2019/11/07	33	27.82	0	0.00	27.80	33	12,608	0.26%
2019/11/06	32	27.88	6	27.85	27.93	26	12,524	0.21%
2019/11/05	7	28.02	11	28.03	28.03	-4	12,445	-0.03%
2019/11/04	29	27.77	42	27.75	27.84	-13	12,571	-0.10%
2019/11/01	30	27.56	1	27.63	27.63	29	12,668	0.23%
2019/10/31	38	27.61	99	27.60	27.58	-61	12,802	-0.48%
2019/10/30	27	27.63	3	27.61	27.65	24	12,593	0.19%
2019/10/29	52	27.65	11	27.76	27.62	41	12,476	0.33%
2019/10/28	32	27.69	4	27.72	27.70	28	12,149	0.23%
2019/10/25	113	27.69	10	27.63	27.60	103	11,944	0.86%	大買/鉅額交易
2019/10/24	23	27.62	15	27.62	27.65	8	11,625	0.07%
2019/10/23	252	27.49	2	27.55	27.54	250	11,355	2.20%	大買/鉅額交易
2019/10/22	19	29.01	50	28.99	29.03	-31	9,885	-0.31%
2019/10/21	39	28.93	9	28.94	28.95	30	9,478	0.32%
2019/10/18	29	28.80	6	28.82	28.82	23	8,991	0.26%
2019/10/17	0	0.00	22	28.58	28.70	-22	8,831	-0.25%
2019/10/16	9	28.49	1	28.57	28.51	8	8,735	0.09%
2019/10/15	18	28.46	17	28.55	28.45	1	8,666	0.01%
2019/10/14	10	28.55	8	28.54	28.52	2	8,593	0.02%
2019/10/09	54	28.32	0	0.00	28.28	54	8,581	0.63%
2019/10/08	10	28.46	18	28.48	28.44	-8	8,493	-0.09%
2019/10/07	85	28.42	18	28.43	28.42	67	8,511	0.79%
2019/10/04	7	28.14	4	28.16	28.14	3	7,917	0.04%
2019/10/03	12	28.03	9	28.05	28.12	3	7,926	0.04%
2019/10/02	2	28.17	0	0.00	28.17	2	7,930	0.03%
2019/10/01	11	28.11	27	28.15	28.18	-16	8,004	-0.20%
2019/09/27	9	27.91	3	27.88	27.88	6	7,986	0.08%
2019/09/26	1	28.15	0	0.00	28.15	1	7,928	0.01%
2019/09/25	2	28.22	1	28.28	28.20	1	7,983	0.01%
2019/09/24	2	28.32	22	28.29	28.33	-20	8,100	-0.25%
2019/09/23	1	28.12	40	28.11	28.12	-39	8,000	-0.49%
2019/09/20	1	27.99	24	27.98	27.98	-23	7,850	-0.29%
2019/09/19	4	28.00	1	28.06	27.97	3	7,861	0.04%
2019/09/18	11	28.04	28	28.05	28.05	-17	7,862	-0.22%
2019/09/17	2	28.00	65	28.01	28.00	-63	7,859	-0.80%
2019/09/16	0	0.00	5	27.97	27.94	-5	7,809	-0.06%
2019/09/12	1.2	27.94	20	27.98	27.92	-18.8	7,861	-0.24%
2019/09/11	4	27.84	4	27.86	27.81	0	7,833	0.00%
2019/09/10	0	0.00	3	27.74	27.74	-3	7,725	-0.04%
2019/09/09	4	27.78	9	27.88	27.77	-5	7,727	-0.06%
2019/09/06	3	27.84	17	27.86	27.83	-14	7,701	-0.18%
2019/09/05	2	27.72	19	27.73	27.71	-17	7,572	-0.22%
2019/09/04	7	27.49	86	27.49	27.54	-79	7,409	-1.07%
2019/09/03	0	0.00	4	27.48	27.40	-4	7,314	-0.05%
2019/09/02	1	27.40	8	27.41	27.44	-7	7,237	-0.10%
2019/08/30	0	0.00	9	27.29	27.25	-9	7,220	-0.12%
2019/08/29	0	0.00	3	26.98	27.00	-3	7,036	-0.04%
2019/08/28	6	26.97	3.1	26.98	26.97	2.9	7,116	0.04%
2019/08/27	2	26.94	9	26.99	26.96	-7	7,234	-0.10%
2019/08/26	1	26.82	0	0.00	26.88	1	7,350	0.01%
2019/08/23	6	27.05	6	27.03	27.02	0	7,298	0.00%
2019/08/22	12	27.07	17	27.04	27.02	-5	7,477	-0.07%
2019/08/21	1	27.05	1	27.04	27.05	0	7,546	0.00%
2019/08/20	0	0.00	2	27.06	27.07	-2	7,787	-0.03%
2019/08/19	0	0.00	9	27.04	27.03	-9	8,017	-0.11%
2019/08/16	4	26.91	24	26.91	26.95	-20	8,497	-0.24%
2019/08/15	5	26.62	0	0.00	26.82	5	8,632	0.06%
2019/08/14	8	26.94	2	26.96	26.93	6	8,821	0.07%
2019/08/13	2	26.74	2	26.76	26.76	0	9,037	0.00%
2019/08/12	20	26.86	1	26.80	26.90	19	9,379	0.20%
2019/08/08	12	26.57	0	0.00	26.56	12	9,580	0.13%
2019/08/07	6	26.43	0	0.00	26.43	6	9,640	0.06%
2019/08/06	26	26.20	6	26.34	26.52	20	9,836	0.20%
2019/08/05	17	26.67	0	0.00	26.60	17	9,910	0.17%
2019/08/02	15	26.86	10	26.82	26.85	5	9,881	0.05%
2019/08/01	2	27.10	1	27.10	27.10	1	9,867	0.01%
2019/07/31	3	27.14	3	27.19	27.20	0	9,844	0.00%
2019/07/30	1	27.27	34	27.30	27.29	-33	9,832	-0.34%
2019/07/29	9	27.36	2	27.36	27.37	7	9,985	0.07%
2019/07/26	0	0.00	1	27.39	27.40	-1	10,002	-0.01%
2019/07/25	0	0.00	28	27.39	27.47	-28	9,973	-0.28%
2019/07/24	0	0.00	11	27.35	27.28	-11	9,839	-0.11%
2019/07/23	0	0.00	25.1	27.24	27.24	-25.1	9,743	-0.26%
2019/07/22	1	27.11	16	27.11	27.11	-15	9,640	-0.16%
2019/07/19	3	27.08	8	27.13	27.06	-5	9,632	-0.05%
2019/07/18	2	27.08	0	0.00	27.06	2	9,668	0.02%
2019/07/17	2	27.13	3	27.16	27.14	-1	9,614	-0.01%
2019/07/16	0	0.00	9	27.28	27.26	-9	9,616	-0.09%
2019/07/15	1	27.21	24	27.07	27.21	-23	9,580	-0.24%
2019/07/12	12	27.24	74	27.23	27.16	-62	9,519	-0.65%
2019/07/11	0	0.00	13	27.12	27.11	-13	9,417	-0.14%
2019/07/10	4	26.90	0	0.00	26.95	4	9,359	0.04%
2019/07/09	3	26.88	2	26.85	26.87	1	9,354	0.01%
2019/07/08	3	26.97	1	26.92	26.96	2	9,386	0.02%
2019/07/05	0	0.00	3	27.00	26.99	-3	9,410	-0.03%
2019/07/04	10	26.95	2	26.97	26.93	8	9,405	0.09%
2019/07/03	4	26.88	0	0.00	26.78	4	9,587	0.04%
2019/07/02	4	26.97	9	26.94	26.96	-5	9,637	-0.05%
2019/07/01	31	26.90	12	26.92	26.95	19	9,701	0.20%
2019/06/28	5	26.58	12	26.59	26.59	-7	9,568	-0.07%
2019/06/27	0	0.00	6	26.64	26.61	-6	9,642	-0.06%
2019/06/26	0	0.00	2	26.45	26.43	-2	9,628	-0.02%
2019/06/25	3	26.53	0	0.00	26.47	3	9,602	0.03%
2019/06/24	0	0.00	4	26.51	26.60	-4	9,553	-0.04%
2019/06/21	6	26.65	21	26.60	26.52	-15	9,504	-0.16%
2019/06/20	3	26.54	2	26.52	26.61	1	9,474	0.01%
2019/06/19	15	26.41	23	26.44	26.47	-8	9,490	-0.08%
2019/06/18	1	26.03	1	26.06	26.06	0	9,486	0.00%
2019/06/17	4	26.05	16	26.02	26.05	-12	9,491	-0.13%
2019/06/14	3	26.00	3	25.99	25.99	0	9,618	0.00%
2019/06/13	6	26.02	0	0.00	26.01	6	9,632	0.06%
2019/06/12	1	26.04	8	26.09	26.10	-7	9,561	-0.07%
2019/06/11	45	26.04	7	26.03	26.04	38	9,520	0.40%
2019/06/10	0	0.00	2	25.89	25.99	-2	9,429	-0.02%
2019/06/06	13	25.69	0	0.00	25.69	13	9,425	0.14%
2019/06/05	3	25.83	2	25.80	25.81	1	9,293	0.01%
2019/06/04	10	25.81	0	0.00	25.76	10	9,308	0.11%
2019/06/03	3	25.75	2	25.80	25.84	1	9,261	0.01%
2019/05/31	11	25.76	2	25.80	25.94	9	9,166	0.10%
2019/05/30	3	25.51	10	25.49	25.58	-7	9,109	-0.08%
2019/05/29	9	25.35	1	25.22	25.39	8	9,105	0.09%
2019/05/28	33	25.43	0	0.00	25.50	33	9,002	0.37%
2019/05/27	50	25.43	0	0.00	25.45	50	9,012	0.55%
2019/05/24	26	25.44	0	0.00	25.44	26	8,978	0.29%
2019/05/23	48	25.47	50	25.46	25.44	-2	8,938	-0.02%
2019/05/22	56	25.84	1	25.83	25.79	55	8,554	0.64%
2019/05/21	19	25.67	4	25.67	25.76	15	8,558	0.18%
2019/05/20	70	25.67	2	25.84	25.70	68	8,317	0.82%
2019/05/17	25	25.80	0	0.00	25.70	25	8,142	0.31%
2019/05/16	15.1	26.06	0	0.00	25.92	15.1	7,872	0.19%
2019/05/15	4	26.21	0	0.00	26.18	4	7,697	0.05%
2019/05/14	38	25.82	0	0.00	26.07	38	7,656	0.50%
2019/05/13	53	26.32	6	26.27	26.09	47	7,409	0.63%
2019/05/10	19	26.55	1	26.51	26.55	18	7,083	0.25%
2019/05/09	18	26.77	1	26.76	26.74	17	6,862	0.25%
2019/05/08	2	27.10	0	0.00	27.20	2	6,628	0.03%
2019/05/07	7	27.24	6	27.21	27.26	1	6,768	0.01%
2019/05/06	15	27.11	0	0.00	27.08	15	6,968	0.22%
2019/05/03	1	27.56	3	27.51	27.56	-2	6,823	-0.03%
2019/05/02	2	27.38	6	27.37	27.40	-4	6,805	-0.06%
2019/04/30	9	27.24	1	27.22	27.35	8	6,847	0.12%
2019/04/29	4	27.35	0	0.00	27.35	4	6,855	0.06%
2019/04/26	1	27.49	3	27.49	27.52	-2	6,893	-0.03%
2019/04/25	1	27.60	19	27.63	27.65	-18	6,895	-0.26%
2019/04/24	0	0.00	2	27.57	27.57	-2	6,904	-0.03%
2019/04/23	5	27.32	6	27.34	27.36	-1	6,843	-0.01%
2019/04/22	1	27.40	13.5	27.49	27.41	-12.5	6,833	-0.18%
2019/04/19	1	27.34	16	27.29	27.35	-15	6,797	-0.22%
2019/04/18	1	27.35	9	27.38	27.14	-8	6,739	-0.12%
2019/04/17	2	27.46	12	27.44	27.44	-10	6,701	-0.15%
2019/04/16	9.1	27.12	17	27.14	27.25	-7.9	6,569	-0.12%
2019/04/15	6	26.97	4	26.99	26.99	2	6,395	0.03%
2019/04/12	5	26.77	4	26.85	26.76	1	6,639	0.02%
2019/04/11	1	26.90	0.2	26.94	26.89	0.8	6,849	0.01%
2019/04/10	8	26.96	2	26.97	26.97	6	6,895	0.09%
2019/04/09	1	26.95	31	27.03	27.02	-30	6,835	-0.44%
2019/04/08	2	26.93	7	26.91	26.93	-5	6,633	-0.08%
2019/04/03	3	26.74	11	26.73	26.73	-8	6,721	-0.12%
2019/04/02	7.1	26.57	2	26.60	26.58	5.1	6,770	0.08%
2019/04/01	2	26.52	6	26.57	26.51	-4	6,747	-0.06%
2019/03/28	4	26.24	15	26.23	26.24	-11	6,603	-0.17%
2019/03/27	4	26.26	1	26.25	26.28	3	6,599	0.05%
2019/03/26	1	26.25	3	26.28	26.25	-2	6,586	-0.03%
2019/03/25	28	26.11	0	0.00	26.10	28	6,812	0.41%
2019/03/22	16	26.43	2	26.57	26.37	14	6,765	0.21%
2019/03/21	0	0.00	5	26.33	26.37	-5	6,637	-0.08%
2019/03/20	2.5	26.19	0	0.00	26.20	2.5	6,477	0.04%
2019/03/19	1	26.25	4	26.22	26.22	-3	6,474	-0.05%
2019/03/18	12	26.08	4	26.05	26.13	8	6,282	0.13%
2019/03/15	1	25.97	1	25.95	25.91	0	6,315	0.00%
2019/03/14	1	25.89	1	26.00	25.91	0	6,297	0.00%
2019/03/13	17	25.98	4	25.98	25.98	13	6,393	0.20%
2019/03/12	0	0.00	4	26.02	26.01	-4	6,406	-0.06%
2019/03/11	7	25.84	16	25.84	25.89	-9	6,398	-0.14%
2019/03/08	10	25.72	15	25.72	25.84	-5	6,486	-0.08%
2019/03/07	9	26.03	17	26.03	25.98	-8	6,446	-0.12%
2019/03/06	0	0.00	1	26.06	26.08	-1	6,448	-0.02%
2019/03/05	1	26.06	1	26.01	26.00	0	6,424	0.00%
2019/03/04	0	0.00	34	25.99	26.12	-34	6,359	-0.53%
2019/02/27	17	25.99	31	25.94	25.96	-14	6,190	-0.23%
2019/02/26	0	0.00	9	26.22	26.18	-9	6,134	-0.15%
2019/02/25	0	0.00	52	26.09	26.13	-52	6,036	-0.86%
2019/02/22	0	0.00	17	25.90	25.90	-17	5,846	-0.29%
2019/02/21	1	25.87	14	25.82	25.84	-13	5,647	-0.23%
2019/02/20	0	0.00	14	25.67	25.74	-14	5,522	-0.25%
2019/02/19	0.1	25.55	2	25.54	25.52	-1.9	5,357	-0.03%
2019/02/18	0	0.00	6	25.56	25.52	-6	5,339	-0.11%
2019/02/15	4	25.47	16	25.53	25.39	-12	5,279	-0.23%
2019/02/14	2	25.47	21	25.45	25.43	-19	5,240	-0.36%
2019/02/13	3	25.40	3	25.36	25.42	0	5,182	0.00%
2019/02/12	5	25.25	10	25.11	25.26	-5	5,100	-0.10%
2019/02/11	6.6	25.02	7	24.98	24.99	-0.4	4,965	-0.01%
2019/01/30	1	24.92	8	24.98	24.92	-7	4,909	-0.14%
2019/01/29	2	24.90	2	24.85	24.89	0	4,913	0.00%
2019/01/28	1	24.90	11	25.05	25.01	-10	4,903	-0.20%
2019/01/25	5	24.83	4	24.83	24.90	1	4,787	0.02%
2019/01/23	2	24.40	9	24.40	24.44	-7	4,651	-0.15%
2019/01/22	4	24.49	6	24.49	24.50	-2	4,706	-0.04%
2019/01/21	3	24.51	7	24.52	24.51	-4	4,849	-0.08%
2019/01/18	2	24.39	16	24.37	24.39	-14	5,011	-0.28%
2019/01/17	3	24.28	5	24.28	24.26	-2	5,280	-0.04%
2019/01/16	20	24.25	30	24.26	24.25	-10	5,438	-0.18%
2019/01/15	1	24.16	12	24.13	24.13	-11	6,020	-0.18%
2019/01/14	1	23.99	12	24.00	23.99	-11	6,153	-0.18%
2019/01/11	0	0.00	6	24.13	24.04	-6	6,239	-0.10%
2019/01/10	23	24.02	0	0.00	24.01	23	6,289	0.37%
2019/01/09	3	24.06	1	24.07	24.05	2	6,401	0.03%
2019/01/08	13	23.74	2	23.79	23.79	11	6,461	0.17%
2019/01/07	16	23.70	2	23.69	23.73	14	6,725	0.21%
2019/01/04	48.6	23.28	0	0.00	23.40	48.6	7,051	0.69%
2019/01/03	15	23.64	0	0.00	23.59	15	7,909	0.19%
2019/01/02	14	23.84	1	23.84	23.83	13	8,005	0.16%
2018/12/28	1	23.90	0	0.00	23.94	1	8,282	0.01%
2018/12/27	2	23.96	0	0.00	23.91	2	8,621	0.02%
2018/12/26	17	23.80	0	0.00	23.72	17	8,759	0.19%
2018/12/25	36	23.93	0	0.00	23.97	36	8,686	0.41%
2018/12/24	4	24.19	0	0.00	24.18	4	8,487	0.05%
2018/12/22	0	0.00	2	24.15	24.17	-2	8,472	-0.02%
2018/12/21	1	24.12	0	0.00	24.14	1	8,473	0.01%
2018/12/18	29	24.04	1	24.10	24.03	28	8,463	0.33%
2018/12/17	13	24.30	3	24.33	24.31	10	8,215	0.12%
2018/12/13	21	24.38	3	24.37	24.39	18	8,152	0.22%
2018/12/12	0	0.00	2	24.29	24.32	-2	8,220	-0.02%
2018/12/11	1	24.17	0	0.00	24.18	1	8,275	0.01%
2018/12/10	4	24.08	0	0.00	24.07	4	8,351	0.05%
2018/12/07	0	0.00	11	24.27	24.28	-11	8,234	-0.13%
2018/12/06	9	24.12	1	24.10	24.19	8	8,290	0.10%
2018/12/05	4	24.60	1	24.60	24.60	3	8,209	0.04%
2018/12/04	13	24.84	1	24.87	24.82	12	8,447	0.14%
2018/12/03	1	24.85	3	24.75	24.89	-2	8,500	-0.02%
2018/11/30	5	24.45	0	0.00	24.46	5	8,381	0.06%
2018/11/29	6	24.47	11	24.42	24.38	-5	8,342	-0.06%
2018/11/28	1	24.18	2	24.15	24.27	-1	8,290	-0.01%
2018/11/27	2	24.02	0	0.00	24.10	2	8,278	0.02%
2018/11/26	10	24.11	12	24.06	24.11	-2	8,272	-0.02%
2018/11/23	5	23.92	1	23.91	23.94	4	8,256	0.05%
2018/11/22	2	24.07	1	23.97	23.98	1	8,224	0.01%
2018/11/21	13	24.01	0	0.00	24.14	13	8,179	0.16%
2018/11/20	4	24.24	5	24.35	24.17	-1	8,126	-0.01%
2018/11/19	0	0.00	10	24.38	24.40	-10	8,079	-0.12%
2018/11/16	0	0.00	4	24.24	24.29	-4	8,055	-0.05%
2018/11/15	8	24.12	0	0.00	24.22	8	8,043	0.10%
2018/11/14	10	24.13	6	24.13	24.15	4	8,020	0.05%
2018/11/13	7	23.94	0	0.00	24.12	7	8,005	0.09%
2018/11/12	4	24.20	67	24.23	24.18	-63	7,914	-0.80%
2018/11/09	6	24.18	0	0.00	24.21	6	7,901	0.08%
2018/11/08	0	0.00	13	24.44	24.37	-13	7,862	-0.17%
2018/11/07	3	24.16	1	24.16	24.21	2	7,823	0.03%
2018/11/06	6	24.05	0	0.00	24.08	6	7,809	0.08%
2018/11/05	4	24.12	0	0.00	24.18	4	7,756	0.05%
2018/11/02	1	24.18	3	24.14	24.18	-2	7,715	-0.03%
2018/11/01	3	24.08	10	23.95	24.08	-7	7,680	-0.09%
2018/10/31	7	23.72	11	23.73	23.78	-4	7,620	-0.05%
2018/10/30	10	23.34	6	23.36	23.42	4	7,572	0.05%
2018/10/29	21	23.31	5	23.29	23.34	16	7,528	0.21%
2018/10/26	84	23.73	0	0.00	23.43	84	7,385	1.14%
2018/10/25	15	23.56	2	23.55	23.59	13	7,185	0.18%
2018/10/24	12	24.11	0	0.00	24.12	12	6,901	0.17%
2018/10/23	46	24.16	0	0.00	24.13	46	6,812	0.68%
2018/10/22	104	25.79	4	25.63	25.81	100	6,360	1.57%	大買/
2018/10/19	7	25.44	0	0.00	25.55	7	6,251	0.11%
2018/10/18	10	25.47	0	0.00	25.54	10	6,234	0.16%
2018/10/17	16	25.63	0	0.00	25.51	16	6,223	0.26%
2018/10/16	7	25.39	10	25.39	25.39	-3	6,122	-0.05%
2018/10/15	27	25.18	126	25.16	25.18	-99	5,996	-1.65%	大賣/
2018/10/12	150	24.92	3	25.07	25.26	147	5,746	2.56%	大買/鉅額交易
2018/10/11	82	25.01	11	25.52	24.91	71	5,427	1.31%
2018/10/09	53	26.29	0	0.00	26.34	53	4,295	1.23%
2018/10/08	20	26.42	0	0.00	26.70	20	3,944	0.51%
2018/10/05	28	26.33	2	26.43	26.43	26	3,543	0.73%
2018/10/04	4	26.73	5	26.73	26.78	-1	3,174	-0.03%
2018/10/03	6	26.99	0	0.00	26.97	6	3,010	0.20%
2018/10/02	1	27.18	3	27.19	27.20	-2	2,889	-0.07%
2018/09/28	2	27.25	0	0.00	27.28	2	2,983	0.07%
2018/09/27	3	27.33	0	0.00	27.33	3	3,070	0.10%
2018/09/26	5	27.41	8	27.39	27.40	-3	3,083	-0.10%
2018/09/25	0	0.00	3	27.49	27.49	-3	3,115	-0.10%
2018/09/21	0	0.00	3	27.40	27.41	-3	3,108	-0.10%
2018/09/18	11	27.38	7	27.31	27.40	4	3,280	0.12%
2018/09/17	2	27.38	2	27.51	27.46	0	3,338	0.00%
2018/09/14	0	0.00	2	27.46	27.40	-2	3,392	-0.06%
2018/09/13	0	0.00	6	26.94	26.92	-6	3,354	-0.18%
2018/09/12	18	26.67	1	26.70	26.74	17	3,327	0.51%
2018/09/11	8	26.68	1	26.65	26.78	7	3,265	0.21%
2018/09/10	6.1	26.77	0	0.00	26.67	6.1	3,260	0.19%
2018/09/07	7	27.22	1	27.12	27.19	6	3,011	0.20%
2018/09/06	6	27.30	5	27.26	27.45	1	2,903	0.03%
2018/09/05	8	27.60	0	0.00	27.53	8	2,877	0.28%
2018/09/04	0	0.00	12	27.69	27.63	-12	2,863	-0.42%
2018/09/03	6	27.68	2	27.82	27.63	4	2,927	0.14%
2018/08/31	7	27.60	0	0.00	27.78	7	2,999	0.23%
2018/08/30	0	0.00	1	27.70	27.70	-1	3,069	-0.03%
2018/08/29	10	27.56	0	0.00	27.61	10	3,158	0.32%
2018/08/28	2	27.54	3	27.50	27.56	-1	3,165	-0.03%
2018/08/27	0	0.00	1	27.36	27.35	-1	3,187	-0.03%
2018/08/24	2	27.16	1	27.16	27.20	1	3,211	0.03%
2018/08/22	0	0.00	3	27.28	27.29	-3	3,407	-0.09%
2018/08/17	3	27.15	1	27.19	27.12	2	3,491	0.06%
2018/08/16	1	27.06	0	0.00	27.09	1	3,491	0.03%
2018/08/15	2	27.11	0	0.00	27.10	2	3,502	0.06%
2018/08/14	0	0.00	1	27.23	27.38	-1	3,522	-0.03%
2018/08/13	11	27.13	1	27.33	27.18	10	3,566	0.28%
2018/08/10	0	0.00	2	27.58	27.53	-2	3,620	-0.06%
2018/08/09	6	27.52	3	27.50	27.50	3	3,723	0.08%
2018/08/08	0	0.00	2	27.60	27.60	-2	3,754	-0.05%
2018/08/06	0	0.00	4	27.27	27.43	-4	3,772	-0.11%
2018/08/03	0	0.00	8	27.17	27.18	-8	3,769	-0.21%
2018/08/02	2	27.06	0	0.00	27.00	2	3,725	0.05%
2018/08/01	1	27.26	0	0.00	27.28	1	3,656	0.03%
2018/07/30	0	0.00	1	27.02	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	12	26.85	26.89	-12	3,450	-0.35%
2018/07/26	1	26.57	16	26.55	26.59	-15	3,256	-0.46%
2018/07/25	2	26.46	2	26.40	26.47	0	3,187	0.00%
2018/07/24	0	0.00	1	26.37	26.42	-1	3,117	-0.03%
2018/07/23	0	0.00	11	26.19	26.23	-11	3,099	-0.35%
2018/07/20	0	0.00	3	26.18	26.14	-3	3,131	-0.10%
2018/07/19	0	0.00	57	26.30	26.13	-57	3,242	-1.76%
2018/07/18	0	0.00	5	26.17	26.21	-5	3,264	-0.15%
2018/07/17	0	0.00	6	25.95	25.97	-6	3,205	-0.19%
2018/07/16	0	0.00	1	25.85	25.93	-1	3,155	-0.03%
2018/07/13	0	0.00	7	25.72	25.79	-7	3,129	-0.22%
2018/07/12	0	0.00	4	25.50	25.61	-4	3,133	-0.13%
2018/07/11	4	25.49	0	0.00	25.51	4	3,160	0.13%
2018/07/10	5	25.62	0	0.00	25.63	5	3,160	0.16%
2018/07/09	6	25.39	2	25.41	25.60	4	3,152	0.13%
2018/07/06	11	25.22	0	0.00	25.30	11	3,128	0.35%
2018/07/05	7	25.47	0	0.00	25.31	7	3,045	0.23%
2018/07/04	57	25.48	2	25.53	25.53	55	2,944	1.87%
2018/07/03	4	25.56	0	0.00	25.50	4	2,932	0.14%
2018/07/02	4	25.64	4	25.76	25.61	0	2,896	0.00%
2018/06/29	0	0.00	1	25.50	25.66	-1	2,877	-0.03%
2018/06/28	8	25.50	0	0.00	25.40	8	2,842	0.28%
2018/06/27	0	0.00	3.5	25.69	25.64	-3.5	2,725	-0.13%
2018/06/26	13	25.63	0	0.00	25.65	13	2,696	0.48%
2018/06/25	7	25.79	0	0.00	25.78	7	2,557	0.27%
2018/06/20	1	26.04	0	0.00	26.10	1	2,418	0.04%
2018/06/19	7	26.07	0	0.00	26.20	7	2,416	0.29%
2018/06/15	4	26.33	0	0.00	26.32	4	2,356	0.17%
2018/06/14	4	26.43	0	0.00	26.39	4	2,326	0.17%
2018/06/13	0	0.00	3	26.55	26.56	-3	2,335	-0.13%
2018/06/11	1	26.63	0	0.00	26.69	1	2,363	0.04%
2018/06/08	3	26.65	0	0.00	26.67	3	2,313	0.13%
2018/06/07	0	0.00	10	26.75	26.79	-10	2,251	-0.44%
2018/06/05	1	26.67	0	0.00	26.61	1	2,104	0.05%
2018/06/01	3	26.30	3	26.31	26.40	0	2,066	0.00%
2018/05/30	3	26.05	0	0.00	26.01	3	1,931	0.16%
2018/05/28	1	26.34	0	0.00	26.39	1	1,806	0.06%
2018/05/23	0	0.00	3	26.42	26.40	-3	1,853	-0.16%
2018/05/21	0	0.00	14	26.39	26.35	-14	1,807	-0.77%
2018/05/18	2	26.20	2	26.14	26.20	0	1,804	0.00%
2018/05/17	0	0.00	21	26.09	26.06	-21	1,792	-1.17%
2018/05/16	6	25.91	12	25.92	25.93	-6	1,694	-0.35%
2018/05/15	0	0.00	1	25.80	25.78	-1	1,691	-0.06%
2018/05/14	0	0.00	5	25.79	25.85	-5	1,896	-0.26%
2018/05/10	0	0.00	4	25.51	25.48	-4	1,881	-0.21%
2018/05/08	8	25.39	0	0.00	25.43	8	1,918	0.42%
2018/05/04	3	25.18	0	0.00	25.20	3	2,064	0.15%
2018/05/02	2	25.32	0	0.00	25.34	2	2,167	0.09%
2018/04/30	2	25.19	0	0.00	25.40	2	2,301	0.09%
2018/04/27	1	25.12	0	0.00	25.15	1	2,318	0.04%
2018/04/26	6	25.21	0	0.00	25.23	6	2,349	0.26%
2018/04/25	11	25.26	8	25.28	25.31	3	2,317	0.13%
2018/04/24	2	25.60	0	0.00	25.50	2	2,303	0.09%
2018/04/20	0	0.00	2	25.80	25.82	-2	2,444	-0.08%
2018/04/18	4	25.70	0	0.00	25.68	4	2,513	0.16%
2018/04/17	4	25.78	0	0.00	25.77	4	2,525	0.16%
2018/04/16	8	25.82	0	0.00	25.98	8	2,506	0.32%
2018/04/12	2	26.03	0	0.00	26.00	2	2,575	0.08%
2018/04/11	0	0.00	2	26.05	26.11	-2	2,610	-0.08%
2018/04/10	0	0.00	2	25.95	25.95	-2	2,631	-0.08%
2018/04/09	2	25.86	0	0.00	25.95	2	2,688	0.07%
2018/04/03	9	25.92	0	0.00	25.92	9	2,706	0.33%
2018/04/02	0	0.00	1	25.99	26.02	-1	2,730	-0.04%
2018/03/29	1	25.90	0	0.00	25.90	1	2,753	0.04%
2018/03/28	5	25.97	0	0.00	25.93	5	2,740	0.18%
2018/03/27	0	0.00	11	26.10	26.08	-11	2,735	-0.40%
2018/03/26	0	0.00	3	25.89	26.00	-3	2,720	-0.11%
2018/03/23	9	25.79	12	25.82	25.82	-3	2,712	-0.11%
2018/03/22	0	0.00	4	26.33	26.14	-4	2,676	-0.15%
2018/03/20	2	26.10	2	26.10	26.13	0	2,668	0.00%
2018/03/16	1	26.05	0	0.00	26.16	1	2,658	0.04%
2018/03/15	3	26.08	0	0.00	26.11	3	2,658	0.11%
2018/03/14	0	0.00	1	26.21	26.08	-1	2,648	-0.04%
2018/03/13	0	0.00	4	26.14	26.17	-4	2,682	-0.15%
2018/03/12	0.5	26.10	20	26.12	26.10	-19.5	2,802	-0.70%
2018/03/09	8	25.94	0	0.00	25.93	8	2,951	0.27%
2018/03/08	0	0.00	13	26.03	26.01	-13	3,053	-0.43%
2018/03/07	13	25.72	0	0.00	25.70	13	3,051	0.43%
2018/03/06	0	0.00	1	25.70	25.76	-1	3,072	-0.03%
2018/03/02	1	25.85	1	25.75	25.76	0	3,122	0.00%
2018/03/01	7	25.75	0	0.00	25.91	7	3,134	0.22%
2018/02/27	6	25.97	1	25.96	25.95	5	3,142	0.16%
2018/02/26	0	0.00	6	25.93	25.98	-6	3,133	-0.19%
2018/02/23	0	0.00	9	25.76	25.80	-9	3,089	-0.29%
2018/02/22	4	25.57	0	0.00	25.62	4	3,096	0.13%
2018/02/21	0	0.00	16	25.63	25.72	-16	3,099	-0.52%
2018/02/12	18	25.18	0	0.00	25.15	18	3,108	0.58%
2018/02/09	5	25.17	0	0.00	25.50	5	3,102	0.16%
2018/02/08	1	25.38	0	0.00	25.50	1	3,072	0.03%
2018/02/07	16	25.40	12	25.50	25.43	4	3,121	0.13%
2018/02/06	27	24.88	0	0.00	24.99	27	3,135	0.86%
2018/02/05	9	25.93	0	0.00	26.00	9	3,057	0.29%
2018/02/02	1	26.36	5	26.35	26.34	-4	3,104	-0.13%
2018/02/01	0	0.00	2	26.52	26.42	-2	3,119	-0.06%
2018/01/31	3	26.35	0	0.00	26.45	3	3,123	0.10%
2018/01/30	2	26.60	0	0.00	26.41	2	3,101	0.06%
2018/01/29	0	0.00	2	26.72	26.80	-2	3,093	-0.06%
2018/01/26	0	0.00	13	26.46	26.54	-13	2,996	-0.43%
2018/01/25	0	0.00	2	26.54	26.45	-2	2,973	-0.07%
2018/01/24	12	26.31	3	26.31	26.32	9	2,899	0.31%
2018/01/23	3	26.20	0	0.00	26.20	3	2,797	0.11%
2018/01/22	0	0.00	14	26.20	26.25	-14	2,888	-0.48%
2018/01/19	4	26.00	11	26.00	26.00	-7	2,838	-0.25%
2018/01/18	0	0.00	4	26.01	26.02	-4	2,819	-0.14%
2018/01/17	0	0.00	5	25.85	25.92	-5	2,709	-0.18%
2018/01/16	0	0.00	4	25.70	25.80	-4	2,680	-0.15%
2018/01/12	0	0.00	3	25.55	25.54	-3	2,650	-0.11%
2018/01/11	2	25.38	1	25.40	25.41	1	2,600	0.04%
2018/01/10	5	25.46	0	0.00	25.37	5	2,578	0.19%
2018/01/09	1	25.51	0	0.00	25.50	1	2,572	0.04%
2018/01/08	0	0.00	17	25.51	25.57	-17	2,554	-0.67%
2018/01/04	0	0.00	11	25.43	25.41	-11	2,536	-0.43%
2018/01/03	0	0.00	6	25.28	25.31	-6	2,543	-0.24%
2018/01/02	1	25.00	0	0.00	25.13	1	2,504	0.04%