元大高股息 (0056)-富邦-桃園券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363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-桃園券商分點個股進出

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-桃園券商分點個股進出
富邦-桃園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
2024/05/21	13.7	39.51	4.5	39.52	39.50	9.2	27,717	0.03%
2024/05/20	24.4	39.59	19.1	39.62	39.66	5.3	27,847	0.02%
2024/05/17	11.7	39.53	12.5	39.52	39.51	-0.8	28,163	0.00%
2024/05/16	5.2	39.61	19.4	39.63	39.60	-14.2	28,312	-0.05%
2024/05/15	13.6	39.37	56.6	39.52	39.30	-43	28,593	-0.15%
2024/05/14	7.8	39.22	11.8	39.25	39.26	-4	29,207	-0.01%
2024/05/13	7.5	39.03	15.8	39.05	39.04	-8.2	29,257	-0.03%
2024/05/10	7.3	38.88	47	38.97	39.04	-39.8	29,446	-0.14%
2024/05/09	10.4	38.94	19.5	39.01	38.92	-9.1	29,421	-0.03%
2024/05/08	9.3	38.98	39.4	38.98	39.02	-30.2	29,501	-0.10%
2024/05/07	3.7	38.85	17	38.99	38.97	-13.3	29,676	-0.04%
2024/05/06	6.6	38.84	41.9	38.86	38.88	-35.3	29,727	-0.12%
2024/05/03	4.4	38.62	15	38.67	38.45	-10.6	29,694	-0.04%
2024/05/02	16	38.21	29.2	38.26	38.35	-13.2	29,894	-0.04%
2024/04/30	23.4	38.34	80.3	38.35	38.32	-57	29,995	-0.19%
2024/04/29	17.9	38.31	67.8	38.33	38.34	-49.9	30,224	-0.17%
2024/04/26	28.7	37.76	13.2	37.75	37.69	15.5	30,421	0.05%
2024/04/25	34.3	37.51	7.3	37.52	37.51	27.1	30,629	0.09%
2024/04/24	14.1	37.69	23	37.71	37.85	-8.9	31,019	-0.03%
2024/04/23	61	37.05	7.3	37.16	37.12	53.7	32,830	0.16%
2024/04/22	82.2	37.04	29.3	37.13	36.92	52.9	34,650	0.15%
2024/04/19	332.6	37.38	50.5	37.24	37.27	282.1	34,860	0.81%	大買/鉅額交易
2024/04/18	152	38.19	7.5	38.18	38.18	144.5	33,506	0.43%	大買/鉅額交易
2024/04/17	225.3	38.82	11.4	38.94	38.94	213.9	32,984	0.65%	大買/鉅額交易
2024/04/16	253.8	38.61	30.9	38.58	38.49	222.9	32,116	0.69%	大買/鉅額交易
2024/04/15	159.6	39.65	19.9	39.59	39.62	139.7	30,685	0.46%	大買/鉅額交易
2024/04/12	72.3	40.01	14	40.00	39.98	58.3	30,281	0.19%
2024/04/11	54.5	39.92	8.3	40.02	40.09	46.1	30,433	0.15%
2024/04/10	27.3	40.23	20.6	40.24	40.20	6.7	30,557	0.02%
2024/04/09	17.2	39.97	35.4	39.99	39.99	-18.1	31,635	-0.06%
2024/04/08	39.4	39.83	28.4	39.84	39.92	11	31,929	0.03%
2024/04/03	38.4	39.80	9.1	39.88	39.75	29.3	31,830	0.09%
2024/04/02	13.7	39.84	20.6	39.85	39.88	-6.9	31,934	-0.02%
2024/04/01	34.2	39.70	36.3	39.70	39.59	-2.1	32,441	-0.01%
2024/03/29	16.4	39.72	25.8	39.80	39.86	-9.5	32,753	-0.03%
2024/03/28	4.3	39.56	29.6	39.60	39.74	-25.3	32,919	-0.08%
2024/03/27	12	39.31	11.5	39.26	39.55	0.5	33,013	0.00%
2024/03/26	64.9	39.18	38.4	39.18	39.24	26.5	33,076	0.08%
2024/03/25	41.4	39.69	16.8	39.70	39.62	24.6	33,059	0.07%
2024/03/22	22.1	39.81	46.2	39.93	39.80	-24.2	33,201	-0.07%
2024/03/21	27.4	39.82	37.1	39.82	39.93	-9.7	33,133	-0.03%
2024/03/20	66.7	39.76	42.8	39.87	39.63	23.9	33,302	0.07%
2024/03/19	32.7	39.57	241.9	39.47	39.70	-209.2	33,682	-0.62%	大賣/鉅額交易
2024/03/18	33.2	39.18	131	39.15	39.36	-97.8	34,225	-0.29%	大賣/
2024/03/15	58.9	38.86	75.8	38.85	39.02	-17	34,152	-0.05%
2024/03/14	84.9	38.80	26.3	38.95	38.72	58.5	33,922	0.17%
2024/03/13	21.1	39.10	58.5	39.10	39.08	-37.4	33,830	-0.11%
2024/03/12	20.8	38.84	20.8	38.84	38.99	0	33,698	0.00%
2024/03/11	16.1	38.47	29.2	38.54	38.43	-13.1	33,783	-0.04%
2024/03/08	41.4	38.53	199.6	38.58	38.45	-158.2	33,669	-0.47%	大賣/鉅額交易
2024/03/07	27	38.70	36.6	38.63	38.68	-9.5	33,152	-0.03%
2024/03/06	19.6	38.35	39.7	38.47	38.53	-20.1	32,892	-0.06%
2024/03/05	25.2	38.01	20.1	38.07	38.16	5.1	32,576	0.02%
2024/03/04	26.9	38.06	135.3	38.08	38.00	-108.3	32,498	-0.33%	大賣/鉅額交易
2024/03/01	15	37.74	13.3	37.78	37.74	1.6	32,039	0.01%
2024/02/29	13.8	37.50	67.2	37.59	37.70	-53.4	32,168	-0.17%
2024/02/27	24.6	37.59	54	37.58	37.51	-29.5	32,028	-0.09%
2024/02/26	30.7	37.61	134.9	37.62	37.68	-104.2	31,870	-0.33%	大賣/鉅額交易
2024/02/23	44.7	37.77	29	37.84	37.59	15.7	31,783	0.05%
2024/02/22	11.5	37.61	68.2	37.57	37.65	-56.7	32,100	-0.18%
2024/02/21	36.5	37.31	47.8	37.34	37.29	-11.2	31,762	-0.04%
2024/02/20	22.2	37.33	63	37.36	37.39	-40.8	31,741	-0.13%
2024/02/19	98.4	37.07	80.5	37.09	37.14	17.9	31,436	0.06%
2024/02/16	30.1	37.11	69.6	37.11	37.07	-39.6	31,677	-0.12%
2024/02/15	31.3	36.78	159.7	36.80	36.86	-128.4	31,353	-0.41%	大賣/鉅額交易
2024/02/05	20.5	36.44	25.9	36.42	36.45	-5.4	30,608	-0.02%
2024/02/02	24.9	36.49	72.2	36.49	36.45	-47.3	30,525	-0.15%
2024/02/01	6	36.28	9.1	36.27	36.30	-3.1	30,337	-0.01%
2024/01/31	16.2	36.20	4.8	36.19	36.20	11.4	30,544	0.04%
2024/01/30	24.4	36.31	36.9	36.35	36.36	-12.5	30,496	-0.04%
2024/01/29	8.8	36.20	44.3	36.28	36.28	-35.5	30,526	-0.12%
2024/01/26	29.7	36.14	19.2	36.05	36.07	10.5	30,394	0.03%
2024/01/25	14.3	36.32	112.9	36.34	36.29	-98.6	30,391	-0.32%	大賣/
2024/01/24	20.6	36.28	48.5	36.29	36.23	-27.9	30,277	-0.09%
2024/01/23	19.5	36.18	31.4	36.18	36.20	-11.8	30,812	-0.04%
2024/01/22	12.2	36.07	102.7	36.10	36.14	-90.5	30,686	-0.30%	大賣/
2024/01/19	124.3	35.35	40.2	35.54	35.65	84.2	30,473	0.28%	大買/
2024/01/18	141.4	35.15	30.5	35.12	35.12	110.9	31,058	0.36%	大買/鉅額交易
2024/01/17	517	35.37	20.4	35.39	35.19	496.6	30,727	1.62%	大買/鉅額交易
2024/01/16	343.6	36.24	127	36.24	36.37	216.6	29,046	0.75%	大買/大賣/鉅額交易
2024/01/15	106.7	36.49	23.2	36.42	36.42	83.5	27,642	0.30%	大買/
2024/01/12	83.1	36.30	3.9	36.32	36.33	79.2	27,656	0.29%
2024/01/11	55.5	36.31	11.8	36.31	36.39	43.7	28,953	0.15%
2024/01/10	45.2	36.28	9.2	36.24	36.24	36.1	31,275	0.12%
2024/01/09	26.4	36.52	6.1	36.50	36.49	20.3	32,297	0.06%
2024/01/08	26	36.70	19.6	36.71	36.57	6.4	32,979	0.02%
2024/01/05	40.1	36.61	12.7	36.62	36.55	27.4	33,330	0.08%
2024/01/04	67.5	36.61	16.1	36.60	36.59	51.4	33,253	0.15%
2024/01/03	121.8	36.73	51.4	36.75	36.68	70.4	33,531	0.21%	大買/
2024/01/02	53.4	37.17	50.5	37.33	37.17	2.9	32,601	0.01%
2023/12/29	54.5	37.39	43.9	37.38	37.40	10.6	32,410	0.03%
2023/12/28	34.1	37.38	37.2	37.40	37.33	-3.1	32,806	-0.01%
2023/12/27	64.2	37.35	89.1	37.32	37.42	-24.9	33,456	-0.07%
2023/12/26	32.1	36.93	71.2	36.82	37.00	-39.1	33,230	-0.12%
2023/12/25	48.6	36.59	19.9	36.60	36.65	28.7	32,781	0.09%
2023/12/22	30.3	36.37	3.9	36.36	36.37	26.5	32,487	0.08%
2023/12/21	51.1	36.25	9	36.27	36.33	42.2	32,461	0.13%
2023/12/20	165.5	36.27	28.8	36.44	36.57	136.7	32,376	0.42%	大買/鉅額交易
2023/12/19	18.7	36.07	19.7	36.08	36.10	-1	32,120	0.00%
2023/12/18	13.2	36.34	3.6	36.36	36.38	9.6	32,281	0.03%
2023/12/15	48.1	36.41	77	36.47	36.36	-28.9	32,159	-0.09%
2023/12/14	9	36.45	245	36.46	36.55	-236	31,933	-0.74%	大賣/鉅額交易
2023/12/13	13.4	35.91	160.8	35.98	36.06	-147.4	31,472	-0.47%	大賣/鉅額交易
2023/12/12	47.1	35.62	24.4	35.62	35.58	22.7	30,915	0.07%
2023/12/11	17.9	35.47	84.7	35.47	35.47	-66.8	30,849	-0.22%
2023/12/08	7.7	35.49	24.7	35.52	35.42	-16.9	30,809	-0.05%
2023/12/07	16.7	35.26	65.6	35.34	35.25	-48.9	30,780	-0.16%
2023/12/06	13.6	35.28	40.3	35.28	35.31	-26.8	31,299	-0.09%
2023/12/05	30.8	34.99	1.3	35.03	35.05	29.5	31,001	0.10%
2023/12/04	1.3	35.20	15.3	35.20	35.19	-14	30,868	-0.05%
2023/12/01	19.1	35.04	32.4	35.15	35.13	-13.3	30,932	-0.04%
2023/11/30	25.8	35.04	27.5	35.04	35.08	-1.7	30,907	-0.01%
2023/11/29	2.3	35.11	39	35.05	35.09	-36.7	30,961	-0.12%
2023/11/28	16.4	34.86	13.2	34.90	34.90	3.2	30,789	0.01%
2023/11/27	54.6	34.88	20.8	34.95	34.75	33.8	30,758	0.11%
2023/11/24	18.3	34.96	46.5	34.97	34.94	-28.2	30,597	-0.09%
2023/11/23	12.5	34.96	4.7	34.98	34.97	7.8	30,643	0.03%
2023/11/22	24.9	35.04	9.6	35.10	35.05	15.3	30,857	0.05%
2023/11/21	11.7	35.23	119.5	35.25	35.30	-107.9	31,044	-0.35%	大賣/鉅額交易
2023/11/20	12.7	34.81	49.9	34.85	34.90	-37.2	31,152	-0.12%
2023/11/17	17.2	34.84	8.8	34.86	34.82	8.4	31,201	0.03%
2023/11/16	27.3	34.78	8.6	34.73	34.77	18.7	31,282	0.06%
2023/11/15	27.1	34.89	60.1	34.98	34.83	-33.1	31,235	-0.11%
2023/11/14	24.6	34.64	2.9	34.65	34.68	21.6	31,232	0.07%
2023/11/13	38.2	34.59	16.7	34.59	34.54	21.5	31,300	0.07%
2023/11/10	10.6	34.39	20.6	34.40	34.43	-10	31,543	-0.03%
2023/11/09	17.7	34.48	7.9	34.52	34.55	9.8	31,693	0.03%
2023/11/08	26.8	34.52	52.7	34.56	34.54	-25.9	32,047	-0.08%
2023/11/07	22.3	34.18	16.1	34.18	34.23	6.2	32,009	0.02%
2023/11/06	17.2	34.19	55.4	34.20	34.24	-38.2	32,783	-0.12%
2023/11/03	24.5	33.70	17.1	33.70	33.69	7.4	32,772	0.02%
2023/11/02	12.7	33.45	81.9	33.34	33.52	-69.1	33,164	-0.21%
2023/11/01	29.6	32.76	5.1	32.83	32.89	24.5	33,528	0.07%
2023/10/31	154.9	32.86	11.9	33.01	32.69	143	34,305	0.42%	大買/鉅額交易
2023/10/30	22.7	33.21	21	33.25	33.23	1.7	35,099	0.00%
2023/10/27	50.9	33.12	14.1	33.20	33.13	36.8	35,971	0.10%
2023/10/26	122	33.02	3.2	33.06	33.10	118.9	37,274	0.32%	大買/鉅額交易
2023/10/25	22.5	33.64	15	33.62	33.62	7.5	37,595	0.02%
2023/10/24	33.8	33.14	23.5	33.10	33.47	10.4	38,032	0.03%
2023/10/23	178.2	33.16	30.4	33.14	33.08	147.8	38,620	0.38%	大買/鉅額交易
2023/10/20	146.1	33.20	62.1	33.04	33.40	84	39,802	0.21%	大買/
2023/10/19	243.7	33.55	6.5	33.62	33.65	237.2	41,284	0.57%	大買/鉅額交易
2023/10/18	394.4	34.84	11.7	34.80	34.90	382.8	40,573	0.94%	大買/鉅額交易
2023/10/17	172.1	35.39	28.9	35.45	35.27	143.2	38,508	0.37%	大買/鉅額交易
2023/10/16	184.1	35.48	8.3	35.47	35.52	175.8	38,342	0.46%	大買/鉅額交易
2023/10/13	85.7	35.70	6.4	35.74	35.72	79.3	38,793	0.20%
2023/10/12	19.4	35.91	31.7	35.92	35.98	-12.3	39,925	-0.03%
2023/10/11	63.2	35.87	12.2	36.03	35.78	51	41,376	0.12%
2023/10/06	57.1	35.73	27.6	35.76	35.79	29.5	42,535	0.07%
2023/10/05	27.8	35.64	12.8	35.68	35.69	14.9	43,168	0.03%
2023/10/04	131.7	35.22	18.3	35.26	35.39	113.4	43,474	0.26%	大買/鉅額交易
2023/10/03	141.4	35.79	31.7	35.88	35.60	109.6	43,353	0.25%	大買/鉅額交易
2023/10/02	21.5	35.53	75.2	35.62	35.74	-53.7	43,325	-0.12%
2023/09/28	17.9	35.05	18.3	35.08	35.06	-0.3	43,861	0.00%
2023/09/27	7.7	34.73	6	34.76	34.87	1.7	44,651	0.00%
2023/09/26	16.9	34.87	7.7	34.94	34.76	9.2	45,761	0.02%
2023/09/25	2.1	35.04	9.7	35.04	35.08	-7.6	46,125	-0.02%
2023/09/22	43.2	34.67	27.6	34.54	34.89	15.6	46,174	0.03%
2023/09/21	62.2	34.61	20.4	34.64	34.70	41.8	46,266	0.09%
2023/09/20	12.1	35.14	7	35.07	35.05	5.1	45,945	0.01%
2023/09/19	17.7	35.17	8.3	35.16	35.14	9.4	46,493	0.02%
2023/09/18	25.7	35.35	28	35.30	35.31	-2.3	46,664	0.00%
2023/09/15	33.3	35.50	68	35.54	35.58	-34.7	46,803	-0.07%
2023/09/14	0.4	35.28	44.1	35.28	35.31	-43.7	46,953	-0.09%
2023/09/13	25.5	34.80	4.1	34.83	34.86	21.5	47,064	0.05%
2023/09/12	34.3	34.77	12.9	34.75	34.80	21.4	47,518	0.05%
2023/09/11	100.2	34.81	49.6	35.04	34.79	50.6	48,056	0.11%
2023/09/08	15.8	35.36	26.7	35.31	35.42	-10.9	47,956	-0.02%
2023/09/07	15.7	35.49	8.1	35.48	35.45	7.7	48,886	0.02%
2023/09/06	6.9	35.60	53.2	35.56	35.60	-46.3	49,568	-0.09%
2023/09/05	2.6	35.36	33.3	35.35	35.43	-30.7	49,852	-0.06%
2023/09/04	7	35.13	19.7	35.13	35.27	-12.7	50,141	-0.03%
2023/09/01	59.7	35.27	8.2	35.27	35.12	51.5	50,299	0.10%
2023/08/31	10.4	35.21	7.4	35.28	35.31	3	50,522	0.01%
2023/08/30	9.1	35.43	7.8	35.40	35.35	1.3	50,824	0.00%
2023/08/29	15.5	35.05	2.9	35.06	35.16	12.6	51,337	0.02%
2023/08/28	22.4	35.01	4.9	35.04	35.06	17.5	51,398	0.03%
2023/08/25	37.6	35.29	4.3	35.24	35.14	33.4	51,319	0.07%
2023/08/24	27.1	35.96	90.2	36.04	35.76	-63.1	51,396	-0.12%
2023/08/23	25.8	35.25	44.1	35.30	35.43	-18.3	51,458	-0.04%
2023/08/22	3.9	35.15	19.2	35.18	35.11	-15.3	52,007	-0.03%
2023/08/21	17.7	34.86	15.8	34.84	34.85	1.9	52,135	0.00%
2023/08/18	48	34.86	5.3	34.91	34.84	42.8	52,121	0.08%
2023/08/17	29.2	35.08	95.2	35.10	35.33	-66	51,806	-0.13%
2023/08/16	31	34.83	55	34.97	35.14	-24	51,736	-0.05%
2023/08/15	25.6	34.86	12.3	34.93	34.85	13.3	51,873	0.03%
2023/08/14	76.4	34.23	85.5	34.27	34.28	-9.1	52,221	-0.02%
2023/08/11	86.3	34.62	55.5	34.72	34.56	30.9	52,016	0.06%
2023/08/10	137.2	34.57	76.6	34.53	34.43	60.6	52,010	0.12%	大買/
2023/08/09	51.6	35.48	19.7	35.46	35.35	31.9	51,239	0.06%
2023/08/08	34.5	35.50	68.2	35.54	35.59	-33.7	50,991	-0.07%
2023/08/07	32.2	35.36	35.1	35.50	35.70	-2.9	50,577	-0.01%
2023/08/04	74.8	34.68	113.2	34.46	34.74	-38.3	50,055	-0.08%	大賣/
2023/08/02	224.7	34.78	54.9	35.17	34.51	169.8	49,160	0.35%	大買/鉅額交易
2023/08/01	24	35.48	155.3	35.56	35.73	-131.4	47,781	-0.27%	大賣/鉅額交易
2023/07/31	123.4	36.27	108.9	36.38	35.74	14.5	46,827	0.03%	大買/大賣/
2023/07/28	34	36.21	249.2	36.40	36.58	-215.2	45,368	-0.47%	大賣/鉅額交易
2023/07/27	45.9	36.20	69	36.33	36.10	-23.1	44,245	-0.05%
2023/07/26	72.9	35.94	87.4	36.08	36.02	-14.4	43,693	-0.03%
2023/07/25	103.9	36.34	236.2	36.32	36.05	-132.3	42,844	-0.31%	大買/大賣/鉅額交易
2023/07/24	64.7	35.53	619	35.86	35.99	-554.4	41,141	-1.35%	大賣/鉅額交易
2023/07/21	44	34.59	142.9	34.97	35.26	-98.8	39,128	-0.25%	大賣/
2023/07/20	62.9	34.53	94.7	34.56	34.71	-31.8	38,945	-0.08%
2023/07/19	123.3	34.81	418	34.76	34.36	-294.7	38,430	-0.77%	大買/大賣/鉅額交易
2023/07/18	242.5	35.17	85.3	35.14	35.11	157.2	37,308	0.42%	大買/鉅額交易
2023/07/17	118.8	35.83	284.7	35.85	35.94	-165.8	35,892	-0.46%	大買/大賣/鉅額交易
2023/07/14	76.2	35.31	250.3	35.42	35.54	-174.1	33,984	-0.51%	大賣/鉅額交易
2023/07/13	65.2	35.22	403.6	35.12	34.82	-338.4	32,411	-1.04%	大賣/鉅額交易
2023/07/12	43.2	34.17	194.2	34.16	34.30	-151	30,636	-0.49%	大賣/鉅額交易
2023/07/11	11.6	33.66	68.5	33.58	33.80	-56.9	29,710	-0.19%
2023/07/10	126.3	33.17	32.7	33.19	33.18	93.5	29,355	0.32%	大買/
2023/07/07	258.8	33.09	68.5	33.06	33.08	190.3	28,963	0.66%	大買/鉅額交易
2023/07/06	225	33.45	111.8	33.39	33.34	113.1	28,125	0.40%	大買/大賣/鉅額交易
2023/07/05	210.8	33.79	24.9	33.82	33.71	185.9	27,144	0.68%	大買/鉅額交易
2023/07/04	297.7	33.81	86.5	33.75	33.91	211.2	26,313	0.80%	大買/鉅額交易
2023/07/03	26.3	33.22	60.5	33.19	33.24	-34.2	25,368	-0.13%
2023/06/30	29	32.54	19.1	32.55	32.67	10	25,119	0.04%
2023/06/29	27.9	32.53	22.1	32.53	32.53	5.8	25,191	0.02%
2023/06/28	29	32.33	8.8	32.34	32.30	20.2	25,050	0.08%
2023/06/27	84.2	32.31	31.3	32.37	32.18	52.9	25,112	0.21%
2023/06/26	31.7	32.70	21.5	32.74	32.77	10.1	24,721	0.04%
2023/06/21	8.3	32.63	38	32.71	32.83	-29.7	24,714	-0.12%
2023/06/20	63.1	32.55	48.7	32.55	32.48	14.3	24,470	0.06%
2023/06/19	73.8	32.74	46.3	32.70	32.73	27.5	24,190	0.11%
2023/06/16	40.8	32.80	96.4	32.78	32.78	-55.6	23,898	-0.23%
2023/06/15	235.6	32.65	27.4	32.64	32.69	208.2	23,537	0.88%	大買/鉅額交易
2023/06/14	60.7	32.22	62.7	32.30	32.32	-2	23,053	-0.01%
2023/06/13	9.9	32.08	159	32.08	32.20	-149	22,990	-0.65%	大賣/鉅額交易
2023/06/12	69.1	31.86	9.4	31.84	31.78	59.7	22,212	0.27%
2023/06/09	61.7	31.72	118.7	31.61	31.78	-57.1	21,791	-0.26%	大賣/
2023/06/08	50.9	31.36	31.2	31.33	31.24	19.6	21,944	0.09%
2023/06/07	37.8	31.43	50.8	31.40	31.46	-12.9	22,078	-0.06%
2023/06/06	29.5	31.13	22.7	31.14	31.15	6.7	22,001	0.03%
2023/06/05	53.3	31.06	79.3	31.09	31.10	-26	21,934	-0.12%
2023/06/02	24	30.95	125.1	30.99	30.93	-101.1	21,734	-0.47%	大賣/鉅額交易
2023/06/01	43.8	30.41	25.3	30.41	30.47	18.4	21,375	0.09%
2023/05/31	26.7	30.49	30.7	30.48	30.49	-4	21,387	-0.02%
2023/05/30	102.7	30.61	67.2	30.60	30.52	35.4	21,242	0.17%	大買/
2023/05/29	155.8	30.64	62.6	30.64	30.65	93.1	20,974	0.44%	大買/
2023/05/26	40.6	30.04	39.1	30.08	30.13	1.5	20,701	0.01%
2023/05/25	43.9	29.77	22.5	29.76	29.78	21.4	20,433	0.10%
2023/05/24	11.3	29.29	30.3	29.32	29.43	-19	20,364	-0.09%
2023/05/23	10.8	29.35	26.4	29.41	29.37	-15.6	20,586	-0.08%
2023/05/22	8.9	29.36	12.7	29.38	29.35	-3.9	20,555	-0.02%
2023/05/19	2.9	29.26	56.1	29.21	29.31	-53.3	20,426	-0.26%
2023/05/18	10.7	29.04	56.2	29.01	29.05	-45.6	20,315	-0.22%
2023/05/17	3.6	28.77	14.1	28.76	28.76	-10.5	19,833	-0.05%
2023/05/16	0.5	28.56	21.8	28.63	28.65	-21.2	19,596	-0.11%
2023/05/15	8.6	28.37	33.4	28.35	28.42	-24.7	19,581	-0.13%
2023/05/12	14.7	28.32	0.7	28.45	28.45	14	19,709	0.07%
2023/05/11	14.9	28.43	6.2	28.43	28.40	8.7	19,730	0.04%
2023/05/10	26.1	28.58	0.4	28.57	28.54	25.8	19,819	0.13%
2023/05/09	9.9	28.61	2.6	28.65	28.64	7.3	19,838	0.04%
2023/05/08	12.2	28.60	11	28.61	28.67	1.2	20,137	0.01%
2023/05/05	8.9	28.46	10.4	28.45	28.47	-1.5	20,193	-0.01%
2023/05/04	50.7	28.37	26.4	28.44	28.45	24.3	20,512	0.12%
2023/05/03	17.1	28.34	8	28.39	28.42	9.1	20,639	0.04%
2023/05/02	5.3	28.39	59.1	28.39	28.44	-53.8	20,848	-0.26%
2023/04/28	7.9	28.20	24.3	28.20	28.23	-16.4	21,218	-0.08%
2023/04/27	7	28.00	10.4	28.02	28.02	-3.3	21,247	-0.02%
2023/04/26	16.4	27.70	4.1	27.73	27.84	12.3	21,374	0.06%
2023/04/25	74.5	27.87	14.2	27.88	27.80	60.4	21,169	0.29%
2023/04/24	4.8	28.19	3.8	28.21	28.27	1	20,386	0.00%
2023/04/21	45.9	28.30	5.6	28.35	28.19	40.3	20,417	0.20%
2023/04/20	16.4	28.45	4.5	28.44	28.43	11.9	20,440	0.06%
2023/04/19	16.5	28.66	9.5	28.64	28.55	6.9	20,772	0.03%
2023/04/18	24.3	28.76	5.8	28.67	28.67	18.5	20,861	0.09%
2023/04/17	13	28.76	9.6	28.79	28.80	3.5	20,763	0.02%
2023/04/14	21.2	28.70	47.6	28.71	28.74	-26.4	20,701	-0.13%
2023/04/13	33.6	28.77	51	28.72	28.71	-17.4	20,739	-0.08%
2023/04/12	17.1	28.79	8	28.77	28.85	9.1	20,533	0.04%
2023/04/11	15.9	28.59	13	28.67	28.70	2.9	20,618	0.01%
2023/04/10	20.3	28.46	3.5	28.48	28.50	16.8	20,786	0.08%
2023/04/07	3.5	28.46	5.2	28.48	28.43	-1.8	20,709	-0.01%
2023/04/06	12.3	28.39	8	28.38	28.47	4.3	20,739	0.02%
2023/03/31	58	28.42	20	28.44	28.43	38	20,527	0.18%
2023/03/30	4.3	28.27	30	28.28	28.29	-25.7	20,270	-0.13%
2023/03/29	4.5	28.13	7.3	28.15	28.15	-2.7	20,139	-0.01%
2023/03/28	22.3	28.10	17.3	28.12	28.06	5	20,445	0.02%
2023/03/27	3.1	28.26	16	28.28	28.31	-12.8	20,288	-0.06%
2023/03/24	31.4	28.22	24	28.23	28.26	7.4	20,355	0.04%
2023/03/23	20.8	28.07	12.6	28.09	28.12	8.2	20,172	0.04%
2023/03/22	10.1	28.02	39.8	28.02	28.05	-29.7	20,077	-0.15%
2023/03/21	5.4	27.86	4	27.84	27.84	1.4	19,992	0.01%
2023/03/20	6.1	27.72	27.8	27.77	27.76	-21.7	20,057	-0.11%
2023/03/17	13.3	27.61	2	27.76	27.76	11.2	19,971	0.06%
2023/03/16	44.4	27.47	14.1	27.52	27.50	30.3	20,002	0.15%
2023/03/15	18.7	27.73	95.1	27.87	27.66	-76.4	19,828	-0.39%
2023/03/14	32.1	27.68	58.7	27.69	27.66	-26.6	20,028	-0.13%
2023/03/13	18.8	27.77	55.9	27.65	27.93	-37.1	19,940	-0.19%
2023/03/10	85.6	27.87	345.1	27.89	27.86	-259.6	19,434	-1.34%	大賣/鉅額交易
2023/03/09	32.3	28.25	9.2	28.30	28.24	23	19,250	0.12%
2023/03/08	25.6	28.26	16	28.26	28.37	9.6	19,260	0.05%
2023/03/07	3.7	28.33	29.5	28.35	28.38	-25.9	19,170	-0.13%
2023/03/06	12.5	28.23	79.9	28.19	28.25	-67.4	19,336	-0.35%
2023/03/03	12.3	27.96	23.5	27.98	27.95	-11.2	19,265	-0.06%
2023/03/02	13.2	27.64	10.5	27.75	27.78	2.7	19,261	0.01%
2023/03/01	36.8	27.57	15.2	27.59	27.72	21.7	19,262	0.11%
2023/02/24	35.1	27.74	4	27.74	27.67	31.1	19,252	0.16%
2023/02/23	15.7	27.72	17.5	27.64	27.74	-1.7	18,853	-0.01%
2023/02/22	24.9	27.35	118.4	27.27	27.40	-93.5	18,630	-0.50%	大賣/
2023/02/21	15.9	27.49	9.8	27.49	27.53	6.1	18,676	0.03%
2023/02/20	84.3	27.38	13.1	27.36	27.41	71.3	18,848	0.38%
2023/02/17	58.3	27.20	3	27.21	27.24	55.3	19,228	0.29%
2023/02/16	14.9	27.32	62.1	27.21	27.33	-47.2	19,710	-0.24%
2023/02/15	25	27.07	0	0.00	27.05	25	19,842	0.13%
2023/02/14	21.7	27.11	7	27.08	27.13	14.7	19,890	0.07%
2023/02/13	28.1	26.97	5.7	26.90	26.97	22.4	20,252	0.11%
2023/02/10	45.8	27.02	7.4	27.03	27.02	38.4	20,463	0.19%
2023/02/09	3.8	27.16	63.1	27.16	27.15	-59.3	20,644	-0.29%
2023/02/08	12.6	27.13	52.8	27.13	27.15	-40.2	20,772	-0.19%
2023/02/07	11.2	26.91	5	26.92	26.94	6.2	20,779	0.03%
2023/02/06	32.4	26.90	10.5	26.93	26.92	21.9	20,807	0.11%
2023/02/03	7.5	26.99	16.3	26.99	27.00	-8.8	20,631	-0.04%
2023/02/02	27.1	26.90	29.2	26.94	26.99	-2.1	20,588	-0.01%
2023/02/01	41.2	26.66	9	26.65	26.67	32.2	20,715	0.16%
2023/01/31	24.8	26.60	18	26.61	26.54	6.8	20,789	0.03%
2023/01/30	36.6	26.47	93.1	26.46	26.53	-56.5	20,925	-0.27%
2023/01/17	6.9	26.05	33.1	26.04	26.06	-26.2	21,187	-0.12%
2023/01/16	21.1	26.03	49.8	26.05	26.02	-28.6	21,491	-0.13%
2023/01/13	35.5	26.03	30	26.05	25.98	5.5	21,901	0.02%
2023/01/12	12.6	26.03	21	26.01	25.99	-8.4	23,355	-0.04%
2023/01/11	2.3	26.09	32.1	26.08	26.07	-29.8	26,140	-0.11%
2023/01/10	20	26.01	32.3	26.02	26.06	-12.4	28,394	-0.04%
2023/01/09	14.5	25.89	29.6	25.89	25.94	-15.1	30,395	-0.05%
2023/01/06	2.4	25.54	24	25.62	25.66	-21.6	30,737	-0.07%
2023/01/05	17.3	25.46	3.1	25.53	25.46	14.2	31,646	0.04%
2023/01/04	3.2	25.45	1.3	25.53	25.45	1.9	32,661	0.01%
2023/01/03	23.2	25.28	13.7	25.38	25.49	9.5	34,171	0.03%
2022/12/30	40.1	25.43	48	25.44	25.40	-7.9	35,174	-0.02%
2022/12/29	23.8	25.18	15	25.17	25.29	8.8	36,105	0.02%
2022/12/28	38	25.39	103.8	25.45	25.38	-65.8	37,580	-0.17%	大賣/
2022/12/27	4.2	25.65	19.2	25.64	25.63	-15	39,029	-0.04%
2022/12/26	11.5	25.58	11.2	25.55	25.58	0.3	39,495	0.00%
2022/12/23	1.9	25.60	13	25.56	25.60	-11.1	40,046	-0.03%
2022/12/22	3.4	25.59	7	25.63	25.67	-3.6	40,666	-0.01%
2022/12/21	15.8	25.35	12.8	25.36	25.34	3	41,902	0.01%
2022/12/20	44	25.46	29	25.57	25.30	15	42,413	0.04%
2022/12/19	7.7	25.70	12	25.74	25.73	-4.3	43,612	-0.01%
2022/12/16	26.8	25.52	10	25.68	25.70	16.8	43,959	0.04%
2022/12/15	45.1	25.72	13	25.72	25.70	32.1	44,276	0.07%
2022/12/14	31.5	25.67	8.4	25.68	25.68	23.1	44,807	0.05%
2022/12/13	19.3	25.59	4	25.59	25.53	15.3	45,119	0.03%
2022/12/12	19.6	25.34	7.3	25.34	25.50	12.3	45,266	0.03%
2022/12/09	8	25.45	0	0.00	25.51	8	45,466	0.02%
2022/12/08	38.5	25.31	4	25.26	25.29	34.5	45,414	0.08%
2022/12/07	45.7	25.44	43.3	25.48	25.44	2.4	45,356	0.01%
2022/12/06	41.6	25.73	4.2	25.71	25.61	37.4	45,095	0.08%
2022/12/05	57	25.86	61.1	25.85	25.87	-4.1	44,791	-0.01%
2022/12/02	18	25.73	0	0.00	25.73	18	44,678	0.04%
2022/12/01	90	25.90	12.1	25.85	25.82	77.9	44,927	0.17%
2022/11/30	18.1	25.56	23	25.58	25.65	-4.9	44,924	-0.01%
2022/11/29	27.6	25.26	14.1	25.26	25.47	13.5	45,006	0.03%
2022/11/28	68.5	25.31	5	25.37	25.32	63.5	45,368	0.14%
2022/11/25	13.3	25.55	11.1	25.57	25.52	2.1	45,495	0.00%
2022/11/24	20	25.42	27	25.43	25.54	-7	45,526	-0.02%
2022/11/23	11.4	25.28	28.8	25.29	25.30	-17.5	45,616	-0.04%
2022/11/22	35.1	25.10	20.4	25.10	25.10	14.7	46,286	0.03%
2022/11/21	64.4	25.28	20.3	25.30	25.22	44.1	46,210	0.10%
2022/11/18	29.8	25.54	10.1	25.49	25.43	19.7	46,058	0.04%
2022/11/17	29.4	25.32	40.1	25.41	25.58	-10.7	46,115	-0.02%
2022/11/16	39.6	25.48	7.5	25.52	25.53	32.1	46,277	0.07%
2022/11/15	37.5	25.47	18.6	25.46	25.55	18.9	46,005	0.04%
2022/11/14	28.9	25.36	15.7	25.31	25.42	13.2	45,523	0.03%
2022/11/11	25.7	25.06	171.5	24.97	25.00	-145.8	44,997	-0.32%	大賣/鉅額交易
2022/11/10	10.5	24.53	25	24.53	24.53	-14.5	44,523	-0.03%
2022/11/09	81.6	24.49	4.1	24.57	24.61	77.5	44,514	0.17%
2022/11/08	38.3	24.25	26.2	24.29	24.23	12.1	44,336	0.03%
2022/11/07	43.3	23.97	11	23.91	24.06	32.3	43,972	0.07%
2022/11/04	24.7	23.48	1	23.51	23.64	23.7	43,722	0.05%
2022/11/03	23.3	23.47	20	23.52	23.58	3.3	43,744	0.01%
2022/11/02	7	23.62	4	23.62	23.67	3	43,687	0.01%
2022/11/01	33.1	23.52	29.2	23.52	23.55	3.9	43,778	0.01%
2022/10/31	58.3	23.51	20	23.47	23.48	38.3	43,858	0.09%
2022/10/28	83.2	23.39	9	23.44	23.31	74.2	44,013	0.17%
2022/10/27	5.2	23.51	11	23.51	23.58	-5.8	43,742	-0.01%
2022/10/26	43.5	23.39	1.6	23.41	23.41	41.9	43,975	0.10%
2022/10/25	63.7	23.44	17	23.42	23.40	46.7	43,675	0.11%
2022/10/24	36.4	23.78	72.5	23.83	23.69	-36.1	43,127	-0.08%
2022/10/21	43.9	23.68	25.2	23.67	23.58	18.7	42,952	0.04%
2022/10/20	174	23.46	30	23.55	23.65	144	42,434	0.34%	大買/鉅額交易
2022/10/19	371.5	23.94	14	23.94	23.95	357.5	41,038	0.87%	大買/鉅額交易
2022/10/18	256.2	25.79	8	25.95	25.84	248.2	38,264	0.65%	大買/鉅額交易
2022/10/17	152.3	25.54	8.9	25.68	25.77	143.4	36,062	0.40%	大買/鉅額交易
2022/10/14	67.3	25.94	7	25.94	25.91	60.3	33,875	0.18%
2022/10/13	62	25.65	23	25.70	25.53	39	33,319	0.12%
2022/10/12	56	25.74	0	0.00	25.82	56	32,298	0.17%
2022/10/11	308.5	25.87	4	25.89	25.85	304.5	31,414	0.97%	大買/鉅額交易
2022/10/07	127.5	26.32	16	26.33	26.28	111.5	30,057	0.37%	大買/鉅額交易
2022/10/06	142.7	26.53	7	26.53	26.57	135.7	29,048	0.47%	大買/鉅額交易
2022/10/05	245.9	26.59	12	26.65	26.62	233.9	28,495	0.82%	大買/鉅額交易
2022/10/04	131.4	26.17	18.1	26.19	26.27	113.3	27,349	0.41%	大買/鉅額交易
2022/10/03	38.8	25.63	1	25.69	25.67	37.8	25,742	0.15%
2022/09/30	57.8	25.58	13	25.66	25.78	44.8	25,645	0.17%
2022/09/29	60.1	25.91	0	0.00	25.81	60.1	25,407	0.24%
2022/09/28	119.3	25.93	14.3	25.91	25.83	105	25,726	0.41%	大買/鉅額交易
2022/09/27	44.9	26.26	4	26.34	26.33	40.9	24,823	0.16%
2022/09/26	143.9	26.43	7.7	26.44	26.33	136.2	24,841	0.55%	大買/鉅額交易
2022/09/23	38.2	27.09	0.7	27.13	27.06	37.5	24,343	0.15%
2022/09/22	74.9	27.14	0.6	27.20	27.17	74.3	24,787	0.30%
2022/09/21	77.4	27.63	1	27.66	27.64	76.4	24,382	0.31%
2022/09/20	22.9	28.01	7	27.95	27.98	15.9	24,002	0.07%
2022/09/19	14.4	28.14	60	28.17	28.06	-45.6	23,870	-0.19%
2022/09/16	42.5	28.28	5	28.25	28.28	37.5	23,904	0.16%
2022/09/15	32.3	28.58	1	28.60	28.59	31.3	24,377	0.13%
2022/09/14	38.9	28.30	2	28.25	28.35	36.9	25,063	0.15%
2022/09/13	19.1	28.71	11	28.68	28.71	8.1	25,067	0.03%
2022/09/12	6.1	28.48	17	28.56	28.56	-10.9	25,899	-0.04%
2022/09/08	12.5	27.90	0	0.00	28.25	12.5	26,541	0.05%
2022/09/07	65.3	27.91	1	27.92	27.90	64.3	27,361	0.23%
2022/09/06	59.2	28.09	0	0.00	28.08	59.2	27,108	0.22%
2022/09/05	31.4	28.04	2	28.04	28.18	29.4	27,077	0.11%
2022/09/02	67.9	28.24	0	0.00	28.10	67.9	27,375	0.25%
2022/09/01	68.6	28.40	0	0.00	28.44	68.6	26,958	0.25%
2022/08/31	22.5	28.56	3	28.72	28.79	19.5	26,588	0.07%
2022/08/30	37.1	28.54	3	28.52	28.67	34.1	26,330	0.13%
2022/08/29	108.6	28.41	0.1	28.55	28.45	108.5	26,109	0.42%	大買/鉅額交易
2022/08/26	8.3	29.09	1	29.14	29.10	7.3	25,430	0.03%
2022/08/25	21.1	28.94	1	28.96	28.94	20.1	25,285	0.08%
2022/08/24	35	28.87	0	0.00	28.80	35	25,177	0.14%
2022/08/23	69.3	28.95	9.7	29.04	28.93	59.6	24,848	0.24%
2022/08/22	77.3	29.18	7.4	29.21	29.25	69.9	24,388	0.29%
2022/08/19	76.7	29.30	0.2	29.38	29.42	76.5	24,110	0.32%
2022/08/18	24.5	29.14	2.2	29.20	29.29	22.3	24,128	0.09%
2022/08/17	7	29.22	0.1	29.26	29.28	7	24,037	0.03%
2022/08/16	66.3	29.17	0	0.00	29.24	66.3	24,041	0.28%
2022/08/15	25.3	29.18	0.3	29.22	29.22	25	23,880	0.10%
2022/08/12	23.1	29.22	10.3	29.26	29.30	12.9	23,637	0.05%
2022/08/11	6.3	29.12	12	29.11	29.12	-5.8	23,814	-0.02%
2022/08/10	53.8	28.85	0.3	28.90	28.81	53.5	23,742	0.23%
2022/08/09	43	29.04	10	29.05	29.07	33	23,654	0.14%
2022/08/08	7.1	28.77	5	28.81	28.87	2.1	23,892	0.01%
2022/08/05	17	28.69	18	28.80	28.87	-1	23,904	0.00%
2022/08/04	23.4	28.28	6.1	28.38	28.43	17.3	24,150	0.07%
2022/08/03	22.1	28.37	2	28.38	28.44	20.1	24,195	0.08%
2022/08/02	28.8	28.35	10.3	28.42	28.45	18.5	24,176	0.08%
2022/08/01	21.5	28.65	27.7	28.71	28.76	-6.1	24,031	-0.03%
2022/07/29	24	28.48	5.1	28.49	28.55	18.9	24,047	0.08%
2022/07/28	11.2	28.29	6	28.38	28.18	5.2	23,873	0.02%
2022/07/27	25	28.14	8.2	28.01	28.25	16.8	23,648	0.07%
2022/07/26	30.7	28.10	21.1	28.03	28.12	9.7	23,575	0.04%
2022/07/25	68.9	28.27	1.3	28.32	28.33	67.6	23,450	0.29%
2022/07/22	20.4	28.34	14.5	28.33	28.40	5.9	23,497	0.02%
2022/07/21	12.4	28.11	55.4	28.11	28.38	-43	23,839	-0.18%
2022/07/20	41.4	28.04	80.1	28.02	28.00	-38.8	24,096	-0.16%
2022/07/19	17	27.66	6.6	27.57	27.68	10.3	24,748	0.04%
2022/07/18	34.5	27.26	11.2	27.25	27.48	23.3	24,713	0.09%
2022/07/15	12.5	27.15	0	0.00	27.09	12.5	24,487	0.05%
2022/07/14	9.1	26.96	2.2	27.08	27.18	7	24,288	0.03%
2022/07/13	75.2	27.15	5.2	27.15	27.08	70.1	24,146	0.29%
2022/07/12	47.3	26.57	1.1	26.58	26.62	46.2	24,016	0.19%
2022/07/11	15.5	27.25	3.6	27.27	27.25	11.9	23,577	0.05%
2022/07/08	22.8	27.30	4	27.12	27.25	18.8	23,400	0.08%
2022/07/07	78.3	26.34	8	26.69	26.76	70.3	23,071	0.30%
2022/07/06	62.1	26.52	0	0.00	26.32	62.1	23,127	0.27%
2022/07/05	33.5	26.77	5	26.87	26.96	28.5	22,663	0.13%
2022/07/04	64.6	26.65	13	26.78	26.68	51.6	22,393	0.23%
2022/07/01	132	27.01	8.2	27.12	26.81	123.9	22,566	0.55%	大買/鉅額交易
2022/06/30	130.6	27.59	5	27.55	27.56	125.6	21,708	0.58%	大買/鉅額交易
2022/06/29	67.4	28.20	1	28.17	28.14	66.4	20,881	0.32%
2022/06/28	17.4	28.46	2	28.44	28.53	15.4	20,578	0.08%
2022/06/27	13.6	28.68	4.6	28.69	28.86	8.9	20,368	0.04%
2022/06/24	69.4	28.11	1.2	28.29	28.10	68.1	20,147	0.34%
2022/06/23	128.3	28.14	7.1	28.22	28.05	121.2	20,047	0.60%	大買/鉅額交易
2022/06/22	91.6	28.64	8	28.66	28.50	83.6	19,293	0.43%
2022/06/21	14.6	29.03	5.7	29.27	29.28	8.9	18,528	0.05%
2022/06/20	114	29.09	25.6	29.07	28.87	88.3	18,308	0.48%	大買/
2022/06/17	75.8	29.54	14.3	29.54	29.62	61.5	17,392	0.35%
2022/06/16	88.2	30.10	3.1	30.27	29.94	85.2	16,622	0.51%
2022/06/15	19.7	30.35	3	30.30	30.39	16.7	15,696	0.11%
2022/06/14	46.3	30.25	1.1	30.43	30.48	45.2	15,602	0.29%
2022/06/13	121.9	30.46	4	30.41	30.51	117.9	15,482	0.76%	大買/鉅額交易
2022/06/10	13.4	31.04	0	0.00	31.08	13.4	14,994	0.09%
2022/06/09	6.4	31.32	1	31.38	31.30	5.4	15,011	0.04%
2022/06/08	2.1	31.60	12.3	31.59	31.60	-10.2	14,992	-0.07%
2022/06/07	14.8	31.37	2.3	31.44	31.44	12.5	15,163	0.08%
2022/06/06	4	31.43	2.9	31.38	31.48	1.1	15,209	0.01%
2022/06/02	12.1	31.40	4	31.44	31.40	8.1	15,616	0.05%
2022/06/01	6.1	31.57	0	0.00	31.52	6.1	16,204	0.04%
2022/05/31	8.1	31.29	0.2	31.39	31.40	7.9	16,408	0.05%
2022/05/30	12.6	31.36	1.4	31.38	31.43	11.2	16,672	0.07%
2022/05/27	0	31.10	2	31.09	31.08	-2	16,766	-0.01%
2022/05/26	22.2	30.91	0	0.00	30.80	22.2	17,092	0.13%
2022/05/25	8.8	30.74	3.4	30.82	30.88	5.4	17,125	0.03%
2022/05/24	6.7	30.77	0	0.00	30.70	6.7	17,438	0.04%
2022/05/23	2.5	30.82	6.3	30.86	30.86	-3.8	17,461	-0.02%
2022/05/20	11.1	30.74	1	30.71	30.72	10.1	17,709	0.06%
2022/05/19	30.6	30.53	3.4	30.54	30.68	27.3	18,026	0.15%
2022/05/18	77.4	30.88	5.5	30.88	31.01	71.9	17,868	0.40%
2022/05/17	17.3	30.72	0	0.00	30.69	17.3	17,836	0.10%
2022/05/16	32	30.65	11.7	30.82	30.72	20.3	17,947	0.11%
2022/05/13	12.5	30.74	14.4	30.75	30.80	-1.9	17,622	-0.01%
2022/05/12	125.2	30.96	0	0.00	30.63	125.2	17,584	0.71%	大買/鉅額交易
2022/05/11	68	31.22	0.1	31.29	31.17	67.9	17,093	0.40%
2022/05/10	26.7	31.31	3	31.48	31.65	23.7	16,798	0.14%
2022/05/09	57.4	31.70	2	31.61	31.57	55.4	16,792	0.33%
2022/05/06	18.4	32.10	1.1	32.11	32.25	17.3	16,679	0.10%
2022/05/05	4.6	32.52	1	32.50	32.54	3.6	16,763	0.02%
2022/05/04	7	32.25	1	32.26	32.31	6	16,949	0.04%
2022/05/03	11.2	31.98	3	31.94	32.09	8.2	17,554	0.05%
2022/04/29	23.3	31.93	6	31.96	32.01	17.3	17,967	0.10%
2022/04/28	46.6	31.52	3	31.47	31.72	43.6	18,539	0.24%
2022/04/27	106.2	31.44	3.2	31.26	31.48	103	18,489	0.56%	大買/鉅額交易
2022/04/26	38.4	31.99	9.1	32.04	31.93	29.3	18,167	0.16%
2022/04/25	122.2	32.05	7.7	32.05	32.03	114.5	18,243	0.63%	大買/鉅額交易
2022/04/22	11.1	32.67	1	32.75	32.78	10.1	17,463	0.06%
2022/04/21	7.8	32.90	3.3	32.88	32.90	4.5	17,770	0.03%
2022/04/20	18.3	32.77	10	32.80	32.83	8.3	17,859	0.05%
2022/04/19	15.3	32.85	0	32.92	32.85	15.2	18,080	0.08%
2022/04/18	31.2	32.64	8.4	32.68	32.68	22.8	18,217	0.13%
2022/04/15	13.2	32.87	2	32.93	32.90	11.2	18,004	0.06%
2022/04/14	7.2	33.08	0.1	33.13	33.07	7.1	18,223	0.04%
2022/04/13	10.2	32.98	2	33.11	33.11	8.2	18,347	0.04%
2022/04/12	52.6	32.64	4	32.67	32.69	48.6	18,315	0.27%
2022/04/11	83.7	32.83	14	33.15	32.81	69.7	17,884	0.39%
2022/04/08	12	33.06	5.3	33.11	33.17	6.7	17,526	0.04%
2022/04/07	119.4	33.11	6.4	33.23	32.90	113	17,428	0.65%	大買/鉅額交易
2022/04/06	24.2	33.36	3.3	33.40	33.47	21	16,712	0.13%
2022/04/01	11	33.48	0	0.00	33.55	11	16,657	0.07%
2022/03/31	6.4	33.65	0	0.00	33.63	6.4	16,656	0.04%
2022/03/30	6	33.65	12	33.68	33.70	-6	16,713	-0.04%
2022/03/29	4.1	33.68	2	33.66	33.64	2.1	16,641	0.01%
2022/03/28	21.3	33.46	0.2	33.70	33.78	21	16,634	0.13%
2022/03/25	23	33.82	3	33.88	33.81	20	16,484	0.12%
2022/03/24	6	33.96	1	33.95	33.96	5	16,660	0.03%
2022/03/23	3	33.94	2.6	33.98	33.96	0.4	16,953	0.00%
2022/03/22	2	33.86	0.1	33.90	33.87	2	17,380	0.01%
2022/03/21	8	33.98	17.9	33.96	33.95	-9.9	17,417	-0.06%
2022/03/18	6.1	33.84	4	33.86	33.90	2.1	17,685	0.01%
2022/03/17	4	33.89	3	33.89	34.01	1	17,731	0.01%
2022/03/16	24.3	33.75	0	0.00	33.71	24.3	17,821	0.14%
2022/03/15	22.2	33.87	0	0.00	33.78	22.2	17,846	0.12%
2022/03/14	0	0.00	9.5	34.07	34.13	-9.5	18,020	-0.05%
2022/03/11	7.1	33.88	55.9	33.92	33.90	-48.8	18,151	-0.27%
2022/03/10	6	33.88	10.4	33.85	33.89	-4.4	18,239	-0.02%
2022/03/09	4.5	33.26	14	33.31	33.36	-9.5	18,168	-0.05%
2022/03/08	91.5	33.09	74.3	32.93	33.00	17.2	18,129	0.10%
2022/03/07	38.7	33.38	15	33.45	33.45	23.7	17,675	0.13%
2022/03/04	11.2	34.06	26.1	34.20	34.04	-14.9	17,185	-0.09%
2022/03/03	1	34.18	24.6	34.21	34.22	-23.5	17,340	-0.14%
2022/03/02	1.2	33.86	19.9	33.88	33.97	-18.8	17,356	-0.11%
2022/03/01	3.1	33.82	16.2	33.77	33.88	-13	17,209	-0.08%
2022/02/25	14.6	33.29	31.1	33.30	33.33	-16.5	16,965	-0.10%
2022/02/24	15.8	33.29	26	33.27	33.19	-10.2	17,005	-0.06%
2022/02/23	23.1	33.68	12.1	33.68	33.75	11.1	16,824	0.07%
2022/02/22	29.9	33.41	0.3	33.49	33.49	29.7	16,978	0.17%
2022/02/21	6.1	33.61	50	33.62	33.80	-43.9	17,361	-0.25%
2022/02/18	1.1	33.26	3.1	33.45	33.50	-2	17,247	-0.01%
2022/02/17	29.8	33.35	10	33.35	33.34	19.8	17,551	0.11%
2022/02/16	28.3	33.21	4	33.17	33.27	24.3	17,830	0.14%
2022/02/15	12.5	33.18	1	33.16	33.10	11.5	17,811	0.06%
2022/02/14	13.2	33.10	27.6	33.13	33.13	-14.4	18,019	-0.08%
2022/02/11	3.2	33.44	1.1	33.44	33.43	2.1	18,330	0.01%
2022/02/10	17.3	33.45	6	33.55	33.49	11.3	18,757	0.06%
2022/02/09	20.9	33.41	11.6	33.46	33.50	9.3	19,206	0.05%
2022/02/08	14.2	33.24	9.1	33.24	33.30	5.1	19,190	0.03%
2022/02/07	26.8	32.60	13.7	32.70	33.00	13.1	19,118	0.07%
2022/01/26	25.8	32.41	3	32.37	32.40	22.8	19,021	0.12%
2022/01/25	54.1	32.33	3	32.31	32.34	51.1	19,107	0.27%
2022/01/24	28.2	32.46	19	32.51	32.72	9.2	18,760	0.05%
2022/01/21	90.2	32.89	12.4	32.98	32.84	77.8	18,519	0.42%
2022/01/20	3.4	33.28	8	33.31	33.36	-4.6	18,158	-0.03%
2022/01/19	25	33.28	7.2	33.29	33.21	17.9	18,354	0.10%
2022/01/18	9	33.36	22.2	33.45	33.45	-13.2	18,641	-0.07%
2022/01/17	19.2	33.18	25.4	33.16	33.22	-6.2	18,981	-0.03%
2022/01/14	60.8	32.97	9	32.97	33.15	51.8	21,215	0.24%
2022/01/13	1.4	33.22	2	33.17	33.20	-0.6	22,404	0.00%
2022/01/12	57.5	33.14	0.2	33.28	33.10	57.3	23,373	0.24%
2022/01/11	10.2	33.20	12.1	33.23	33.20	-1.9	23,638	-0.01%
2022/01/10	7.5	33.21	9.4	33.21	33.27	-2	24,258	-0.01%
2022/01/07	24.5	33.17	16	33.26	33.17	8.5	24,516	0.03%
2022/01/06	11.9	33.40	6	33.42	33.41	5.9	24,667	0.02%
2022/01/05	3.1	33.41	18.4	33.43	33.45	-15.3	25,175	-0.06%
2022/01/04	15.1	33.41	2.6	33.42	33.41	12.5	26,009	0.05%
2022/01/03	17.3	33.42	10	33.46	33.42	7.3	26,439	0.03%
2021/12/30	5.2	33.59	5	33.60	33.58	0.2	27,336	0.00%
2021/12/29	13.3	33.58	50.5	33.59	33.61	-37.3	27,867	-0.13%
2021/12/28	5.6	33.50	22.5	33.52	33.56	-16.8	28,292	-0.06%
2021/12/27	32.5	33.35	1	33.40	33.38	31.5	28,983	0.11%
2021/12/24	8	33.34	0	0.00	33.29	8	30,113	0.03%
2021/12/23	2.5	33.36	20	33.39	33.34	-17.5	30,324	-0.06%
2021/12/22	9.3	33.30	0.3	33.34	33.30	9	30,997	0.03%
2021/12/21	11.6	33.33	14.5	33.32	33.36	-2.9	31,128	-0.01%
2021/12/20	5.6	33.39	2.3	33.39	33.41	3.3	31,224	0.01%
2021/12/17	5	33.43	58	33.42	33.43	-53	31,075	-0.17%
2021/12/16	12.5	33.37	46	33.39	33.45	-33.5	30,909	-0.11%
2021/12/15	4.9	32.92	1	33.07	33.04	3.9	31,068	0.01%
2021/12/14	23.7	33.01	6	33.07	32.95	17.7	31,054	0.06%
2021/12/13	5.5	33.39	12.3	33.38	33.33	-6.8	30,895	-0.02%
2021/12/10	12.3	33.35	10	33.27	33.30	2.3	30,862	0.01%
2021/12/09	10.4	33.26	32	33.34	33.32	-21.6	30,754	-0.07%
2021/12/08	13.2	33.20	37	33.27	33.18	-23.8	30,597	-0.08%
2021/12/07	15.1	32.93	29.1	32.93	33.03	-14	30,311	-0.05%
2021/12/06	17	32.67	12	32.79	32.86	5	30,069	0.02%
2021/12/03	7.1	32.67	70.4	32.64	32.65	-63.2	30,302	-0.21%
2021/12/02	27.6	32.46	2	32.50	32.47	25.6	30,250	0.08%
2021/12/01	2.8	32.48	33	32.52	32.50	-30.2	30,420	-0.10%
2021/11/30	12.1	32.44	2	32.52	32.30	10.1	30,392	0.03%
2021/11/29	31.7	32.13	20	32.11	32.22	11.7	30,384	0.04%
2021/11/26	20.6	32.42	57.6	32.39	32.35	-37	30,133	-0.12%
2021/11/25	6.1	32.66	2	32.65	32.65	4.1	29,905	0.01%
2021/11/24	4.4	32.59	21.9	32.58	32.61	-17.4	29,925	-0.06%
2021/11/23	10.4	32.66	3.3	32.66	32.63	7.1	29,885	0.02%
2021/11/22	2	32.95	58.2	32.94	32.93	-56.2	29,903	-0.19%
2021/11/19	8.6	32.99	28	32.98	32.93	-19.4	29,833	-0.07%
2021/11/18	19.5	32.93	112	33.01	32.98	-92.5	29,820	-0.31%	大賣/
2021/11/17	9	32.64	5	32.66	32.71	4	29,329	0.01%
2021/11/16	33.3	32.49	95.5	32.50	32.59	-62.1	29,410	-0.21%
2021/11/15	11.4	32.43	129.5	32.44	32.43	-118.1	29,642	-0.40%	大賣/鉅額交易
2021/11/12	13.5	32.14	56	32.15	32.20	-42.5	29,635	-0.14%
2021/11/11	27.4	32.27	39	32.22	32.15	-11.6	29,814	-0.04%
2021/11/10	16	32.38	37.3	32.43	32.34	-21.2	30,295	-0.07%
2021/11/09	8.6	32.37	47.5	32.39	32.35	-38.9	30,107	-0.13%
2021/11/08	10.3	32.29	20	32.29	32.39	-9.7	29,738	-0.03%
2021/11/05	7.5	31.85	9	31.93	31.95	-1.5	29,680	-0.01%
2021/11/04	7.4	31.92	13.1	31.92	31.86	-5.7	29,884	-0.02%
2021/11/03	13	31.73	5	31.75	31.77	8	29,845	0.03%
2021/11/02	31.7	31.63	6	31.69	31.53	25.7	29,764	0.09%
2021/11/01	31.2	31.53	6.3	31.51	31.56	24.9	29,464	0.08%
2021/10/29	15.8	31.36	19	31.29	31.45	-3.2	29,203	-0.01%
2021/10/28	24.1	31.36	4.6	31.35	31.39	19.5	29,000	0.07%
2021/10/27	54.8	31.10	6.9	31.12	31.15	47.9	28,924	0.17%
2021/10/26	58.8	31.00	8	30.98	31.05	50.8	28,992	0.18%
2021/10/25	161.9	30.77	62.2	30.82	30.86	99.7	28,743	0.35%	大買/
2021/10/22	298.6	30.71	5	30.80	30.84	293.5	28,569	1.03%	大買/鉅額交易
2021/10/21	121.7	32.35	27.1	32.33	32.40	94.5	26,495	0.36%	大買/
2021/10/20	73.4	32.35	7	32.41	32.37	66.4	25,033	0.27%
2021/10/19	59.8	32.37	14	32.40	32.40	45.8	23,996	0.19%
2021/10/18	65	32.31	8.1	32.36	32.36	56.9	23,655	0.24%
2021/10/15	8.5	32.30	6	32.28	32.31	2.5	23,612	0.01%
2021/10/14	66.8	32.10	3.3	32.16	32.18	63.5	23,569	0.27%
2021/10/13	67.4	32.14	20.2	32.09	32.17	47.1	23,078	0.20%
2021/10/12	96.4	32.29	5	32.38	32.24	91.4	22,532	0.41%
2021/10/08	38.7	32.60	5	32.62	32.59	33.7	21,746	0.16%
2021/10/07	129.5	32.48	15	32.53	32.57	114.5	21,631	0.53%	大買/鉅額交易
2021/10/06	56.2	31.85	4	32.03	31.88	52.2	20,959	0.25%
2021/10/05	72	31.60	3	31.66	31.96	69	20,585	0.34%
2021/10/04	101.1	31.95	11.2	31.86	31.84	90	20,219	0.44%	大買/
2021/10/01	116.2	32.33	4.1	32.29	32.26	112.1	19,474	0.58%	大買/鉅額交易
2021/09/30	19.1	32.68	1	32.72	32.77	18.1	18,345	0.10%
2021/09/29	56.9	32.70	0	0.00	32.70	56.9	18,174	0.31%
2021/09/28	15.1	33.03	1	33.03	33.08	14.1	17,606	0.08%
2021/09/27	33.9	33.32	2	33.32	33.30	31.9	17,512	0.18%
2021/09/24	1	33.30	3.1	33.30	33.30	-2.1	17,887	-0.01%
2021/09/23	24.5	33.10	1.1	33.04	33.08	23.4	17,863	0.13%
2021/09/22	141.6	32.85	1	32.98	32.90	140.6	17,894	0.79%	大買/鉅額交易
2021/09/17	7.1	33.32	12	33.34	33.42	-4.9	17,382	-0.03%
2021/09/16	11	33.29	8	33.27	33.28	3	17,370	0.02%
2021/09/15	7.3	33.32	70.5	33.36	33.33	-63.2	17,219	-0.37%
2021/09/14	4.5	33.39	11	33.41	33.36	-6.5	17,241	-0.04%
2021/09/13	18	33.40	2	33.41	33.41	16	17,264	0.09%
2021/09/10	5.3	33.11	4	33.10	33.22	1.3	17,282	0.01%
2021/09/09	73.4	32.93	1	32.68	32.94	72.4	17,241	0.42%
2021/09/08	32.2	32.87	2	32.92	32.80	30.1	17,202	0.18%
2021/09/07	0.3	33.13	2	33.10	33.16	-1.8	16,852	-0.01%
2021/09/06	18.4	33.16	1.5	33.21	33.07	16.9	16,790	0.10%
2021/09/03	5	33.22	2.2	33.23	33.24	2.8	16,600	0.02%
2021/09/02	10.2	33.18	0	0.00	33.16	10.2	16,607	0.06%
2021/09/01	12.1	33.38	9.5	33.38	33.39	2.7	16,552	0.02%
2021/08/31	9.6	33.16	15	33.27	33.38	-5.4	16,476	-0.03%
2021/08/30	14.2	33.21	0	0.00	33.29	14.2	16,532	0.09%
2021/08/27	5.3	33.07	2	33.10	33.11	3.3	16,504	0.02%
2021/08/26	31.3	32.88	2	32.96	32.99	29.3	16,452	0.18%
2021/08/25	8.6	32.90	6.1	32.91	33.00	2.5	16,281	0.02%
2021/08/24	10.2	32.82	10	32.83	32.80	0.2	16,383	0.00%
2021/08/23	9.8	32.84	3	32.76	32.88	6.8	16,186	0.04%
2021/08/20	45.9	32.24	11	32.12	32.26	34.9	16,057	0.22%
2021/08/19	66.9	32.49	23	32.44	32.32	43.9	15,784	0.28%
2021/08/18	43.6	32.72	12	32.57	33.07	31.6	15,181	0.21%
2021/08/17	55.7	32.71	10.1	32.75	32.53	45.6	14,907	0.31%
2021/08/16	52	32.91	1.5	32.89	32.86	50.5	14,707	0.34%
2021/08/13	44.7	33.30	1	33.37	33.27	43.7	14,056	0.31%
2021/08/12	8	33.41	0	0.00	33.51	8	13,851	0.06%
2021/08/11	49.2	33.43	0	0.00	33.49	49.2	13,905	0.35%
2021/08/10	25.3	33.84	1.3	33.85	33.79	24	13,704	0.17%
2021/08/09	14.4	34.07	0.5	34.10	34.10	13.9	14,439	0.10%
2021/08/06	2.6	34.17	0.3	34.30	34.25	2.2	14,660	0.02%
2021/08/05	16.6	34.23	0	0.00	34.20	16.6	15,367	0.11%
2021/08/04	12	34.28	0	0.00	34.35	12	16,712	0.07%
2021/08/03	11.1	34.02	0	0.00	34.15	11.1	17,432	0.06%
2021/08/02	31.2	33.80	2.1	34.01	34.00	29	17,428	0.17%
2021/07/30	9.4	33.94	0	0.00	33.90	9.4	17,250	0.05%
2021/07/29	8.1	33.91	0.3	34.15	34.10	7.8	17,094	0.05%
2021/07/28	40.4	33.57	2	33.27	33.89	38.4	17,359	0.22%
2021/07/27	17.8	34.07	30	34.25	34.07	-12.2	17,372	-0.07%
2021/07/26	3.1	34.54	11	34.54	34.50	-7.9	17,260	-0.05%
2021/07/23	3.1	34.43	1	34.45	34.47	2.1	17,212	0.01%
2021/07/22	44.1	34.16	2	34.19	34.21	42.1	17,183	0.24%
2021/07/21	58.7	34.11	2	34.06	34.13	56.7	16,996	0.33%
2021/07/20	44.2	34.67	3	34.90	34.56	41.2	16,353	0.25%
2021/07/19	4.1	35.05	6.2	35.01	35.14	-2.2	16,195	-0.01%
2021/07/16	13.1	34.90	4	34.98	35.12	9.1	16,301	0.06%
2021/07/15	5.2	34.75	2	34.70	34.98	3.2	16,244	0.02%
2021/07/14	35.4	34.51	21.7	34.61	34.48	13.7	16,238	0.08%
2021/07/13	13.8	35.03	3	35.07	34.85	10.8	16,009	0.07%
2021/07/12	12.8	35.34	5	35.29	35.27	7.8	15,934	0.05%
2021/07/09	26.4	35.45	14	35.42	35.44	12.4	15,733	0.08%
2021/07/08	5.2	35.57	18	35.68	35.80	-12.8	15,796	-0.08%
2021/07/07	4.8	35.73	0.1	35.86	35.61	4.7	15,802	0.03%
2021/07/06	5.7	35.85	9.3	35.99	35.91	-3.6	15,704	-0.02%
2021/07/05	3.6	35.55	1.1	35.47	35.69	2.5	15,631	0.02%
2021/07/02	5.2	35.15	11.2	35.12	35.20	-6	15,550	-0.04%
2021/07/01	25.3	35.11	2	35.25	35.00	23.3	15,473	0.15%
2021/06/30	0.2	34.98	6.1	35.00	35.00	-5.9	15,037	-0.04%
2021/06/29	13.3	34.89	0	0.00	34.80	13.3	15,029	0.09%
2021/06/28	2	35.10	20	35.01	35.10	-18	15,068	-0.12%
2021/06/25	7.2	34.86	2	34.84	34.74	5.2	15,000	0.03%
2021/06/24	5.2	34.64	5	34.68	34.66	0.2	15,045	0.00%
2021/06/23	9.1	34.42	3.4	34.45	34.45	5.7	15,186	0.04%
2021/06/22	9.1	34.52	10	34.44	34.43	-0.9	15,168	-0.01%
2021/06/21	23.2	34.61	2	34.53	34.55	21.2	15,124	0.14%
2021/06/18	2.1	34.94	6	34.99	34.91	-3.9	15,026	-0.03%
2021/06/17	9	34.71	3	34.73	34.90	6	15,116	0.04%
2021/06/16	7.1	34.65	3.2	34.75	34.78	3.9	15,232	0.03%
2021/06/15	9	34.63	4.6	34.63	34.65	4.4	15,274	0.03%
2021/06/11	5.3	34.60	5.4	34.61	34.55	-0.1	15,354	0.00%
2021/06/10	14.1	34.54	1.6	34.57	34.60	12.5	15,462	0.08%
2021/06/09	5.6	34.46	0.5	34.48	34.45	5.1	15,529	0.03%
2021/06/08	14.2	34.60	0.9	34.70	34.65	13.3	15,624	0.08%
2021/06/07	16.3	34.64	6	34.71	34.72	10.3	15,739	0.07%
2021/06/04	8.6	34.78	1	34.79	34.77	7.6	15,681	0.05%
2021/06/03	6.6	34.99	3	34.95	34.95	3.6	15,696	0.02%
2021/06/02	4.7	35.02	8	35.02	34.96	-3.3	15,809	-0.02%
2021/06/01	7	34.91	1	34.85	35.06	6	15,858	0.04%
2021/05/31	6.2	34.70	5	34.60	34.75	1.2	15,721	0.01%
2021/05/28	3.1	34.49	9	34.48	34.55	-5.9	15,754	-0.04%
2021/05/27	6.1	34.20	5	34.15	34.28	1.1	15,767	0.01%
2021/05/26	7.1	34.26	3	34.32	34.32	4.1	15,811	0.03%
2021/05/25	9	34.29	6	34.18	34.34	3	15,861	0.02%
2021/05/24	8	33.98	16.5	34.00	34.05	-8.5	15,943	-0.05%
2021/05/21	8	34.16	0	0.00	34.00	8	15,870	0.05%
2021/05/20	6	33.88	11.1	33.88	33.86	-5.1	15,950	-0.03%
2021/05/19	11	33.96	1	34.10	34.10	10	15,867	0.06%
2021/05/18	18.6	33.64	14.5	33.50	34.01	4.1	15,921	0.03%
2021/05/17	14.1	32.81	36.5	32.68	32.75	-22.4	15,879	-0.14%
2021/05/14	33.4	33.81	6	33.54	33.65	27.4	14,792	0.19%
2021/05/13	9.5	33.15	37	33.20	33.40	-27.5	14,460	-0.19%
2021/05/12	33.4	33.39	84	33.56	33.50	-50.6	13,679	-0.37%
2021/05/11	32.3	35.06	6	34.63	34.70	26.3	12,332	0.21%
2021/05/10	8.5	35.85	0	0.00	35.88	8.5	11,676	0.07%
2021/05/07	1.2	35.60	3	35.69	35.72	-1.8	11,778	-0.02%
2021/05/06	38.3	35.39	4	35.44	35.30	34.3	11,877	0.29%
2021/05/05	7.1	35.35	26	35.42	35.35	-18.9	11,916	-0.16%
2021/05/04	10.8	35.30	14	35.43	35.30	-3.2	11,516	-0.03%
2021/05/03	2.2	36.00	11	36.04	35.91	-8.8	11,089	-0.08%
2021/04/29	3.3	35.99	3	36.14	36.12	0.3	11,039	0.00%
2021/04/28	2.1	35.95	7	35.96	35.98	-4.9	11,127	-0.04%
2021/04/27	2.5	35.96	2	35.96	35.98	0.5	11,379	0.00%
2021/04/26	5	35.83	15	35.83	35.99	-10	11,527	-0.09%
2021/04/23	8.1	35.26	7	35.19	35.30	1.1	11,671	0.01%
2021/04/22	11.1	35.57	5	35.78	35.40	6.1	11,800	0.05%
2021/04/21	3.2	35.44	32	35.35	35.53	-28.9	12,099	-0.24%
2021/04/20	5.2	35.37	3.2	35.37	35.33	2	12,400	0.02%
2021/04/19	13.2	35.02	8	35.17	35.20	5.2	12,466	0.04%
2021/04/16	8	34.82	12	34.80	34.94	-4	12,623	-0.03%
2021/04/15	3.2	34.47	8	34.46	34.50	-4.8	12,665	-0.04%
2021/04/14	12.1	34.26	103	34.27	34.35	-90.9	13,099	-0.69%	大賣/
2021/04/13	10.6	34.60	1	34.69	34.47	9.6	13,191	0.07%
2021/04/12	4	34.71	2.1	34.73	34.69	1.9	13,479	0.01%
2021/04/09	5.4	34.68	2	34.67	34.70	3.4	13,634	0.02%
2021/04/08	4.3	34.71	1	34.70	34.75	3.3	13,861	0.02%
2021/04/07	11.3	34.71	9	34.70	34.71	2.3	13,924	0.02%
2021/04/06	9.2	34.78	1	34.76	34.74	8.2	13,991	0.06%
2021/04/01	6.5	34.61	1	34.60	34.61	5.4	14,051	0.04%
2021/03/31	8.9	34.72	3	34.63	34.63	5.9	14,126	0.04%
2021/03/30	3.2	34.47	2	34.37	34.60	1.2	13,963	0.01%
2021/03/29	3	34.21	33.4	34.07	34.34	-30.4	14,041	-0.22%
2021/03/26	2.1	33.76	14	33.78	33.80	-11.9	14,091	-0.08%
2021/03/25	7.4	33.57	2	33.58	33.66	5.4	14,089	0.04%
2021/03/24	3.1	33.60	9.5	33.68	33.65	-6.5	14,064	-0.05%
2021/03/23	7.1	33.60	2.2	33.62	33.66	4.9	14,047	0.03%
2021/03/22	21	33.60	6.1	33.49	33.60	14.9	14,115	0.11%
2021/03/19	29	33.53	18	33.42	33.60	11	14,304	0.08%
2021/03/18	15.2	33.50	4	33.50	33.53	11.2	14,273	0.08%
2021/03/17	4	32.93	6	32.95	32.95	-2	14,394	-0.01%
2021/03/16	9.2	32.94	4.1	32.97	32.99	5.1	14,595	0.03%
2021/03/15	25	32.71	6.1	32.73	32.74	18.9	14,896	0.13%
2021/03/12	3.1	32.36	2	32.37	32.43	1	15,119	0.01%
2021/03/11	46.1	32.27	15	32.29	32.33	31.1	15,393	0.20%
2021/03/10	1	32.09	7.2	32.12	32.10	-6.2	15,574	-0.04%
2021/03/09	2.1	31.98	1	32.00	32.00	1.1	15,641	0.01%
2021/03/08	4.3	31.95	9	32.02	32.00	-4.7	15,766	-0.03%
2021/03/05	2.3	31.62	8	31.76	31.80	-5.7	15,693	-0.04%
2021/03/04	4.2	31.79	7	31.78	31.80	-2.8	15,709	-0.02%
2021/03/03	12.4	31.87	7.5	31.87	31.93	4.9	15,785	0.03%
2021/03/02	4.2	32.01	14	32.00	31.90	-9.8	15,732	-0.06%
2021/02/26	44.1	31.90	4	31.91	31.90	40.1	15,774	0.25%
2021/02/25	19.1	31.96	37.6	31.99	32.01	-18.5	15,760	-0.12%
2021/02/24	11.3	31.86	8	31.85	31.80	3.3	15,763	0.02%
2021/02/23	11	31.63	19	31.60	31.80	-8	15,634	-0.05%
2021/02/22	4.4	31.44	6	31.43	31.50	-1.6	15,506	-0.01%
2021/02/19	9.1	31.10	1	30.94	31.12	8.1	15,365	0.05%
2021/02/18	1	31.00	12	31.07	31.13	-11	15,500	-0.07%
2021/02/17	15.4	30.94	16.5	30.99	31.00	-1.1	15,543	-0.01%
2021/02/05	6.5	30.58	9	30.55	30.55	-2.5	15,356	-0.02%
2021/02/04	1.1	30.41	8	30.42	30.51	-6.9	15,473	-0.04%
2021/02/03	1.1	30.55	10	30.50	30.51	-8.9	15,563	-0.06%
2021/02/02	0.2	30.40	3	30.41	30.50	-2.8	15,854	-0.02%
2021/02/01	25.1	30.18	41.2	30.17	30.25	-16.1	16,075	-0.10%
2021/01/29	24.2	30.43	12	30.58	30.26	12.2	16,246	0.07%
2021/01/28	1.4	30.85	11.2	30.64	30.72	-9.8	16,201	-0.06%
2021/01/27	9.1	30.95	54	30.93	30.95	-44.9	16,259	-0.28%
2021/01/26	6	30.77	26	30.87	30.68	-20	16,164	-0.12%
2021/01/25	4	30.79	20	30.71	30.83	-16	16,491	-0.10%
2021/01/22	15	30.38	6	30.44	30.53	9	16,841	0.05%
2021/01/21	24.1	30.33	13.1	30.25	30.30	11	17,518	0.06%
2021/01/20	22.2	30.48	104	30.34	30.25	-81.8	19,146	-0.43%	大賣/
2021/01/19	3	30.73	68	30.71	30.74	-65	19,403	-0.33%
2021/01/18	19.2	30.54	7	30.50	30.61	12.2	19,634	0.06%
2021/01/15	24.1	30.96	55	31.00	30.79	-30.9	19,548	-0.16%
2021/01/14	3	30.90	33	30.93	30.92	-30	19,520	-0.15%
2021/01/13	1.2	30.61	10.2	30.65	30.69	-9	19,429	-0.05%
2021/01/12	2	30.50	13	30.42	30.35	-11	19,254	-0.06%
2021/01/11	5.1	30.51	38	30.57	30.61	-33	19,281	-0.17%
2021/01/08	12.2	30.37	31	30.39	30.46	-18.8	19,283	-0.10%
2021/01/07	10.2	30.16	20	30.15	30.22	-9.8	19,236	-0.05%
2021/01/06	8	30.09	10	30.15	30.00	-2	18,861	-0.01%
2021/01/05	9.3	29.96	25	29.99	30.02	-15.7	18,702	-0.08%
2021/01/04	12.2	29.92	21	29.96	29.94	-8.8	18,639	-0.05%
2020/12/31	9.7	29.79	10	29.84	29.95	-0.3	18,552	0.00%
2020/12/30	5.2	29.69	78	29.69	29.78	-72.8	18,338	-0.40%
2020/12/29	24.3	29.70	17.5	29.67	29.67	6.8	18,326	0.04%
2020/12/28	2	29.61	7	29.58	29.75	-5	18,329	-0.03%
2020/12/25	6.5	29.51	1	29.49	29.51	5.5	18,165	0.03%
2020/12/24	9	29.48	0	0.00	29.48	9	18,085	0.05%
2020/12/23	4	29.39	14.2	29.39	29.42	-10.2	18,156	-0.06%
2020/12/22	9.1	29.48	11	29.52	29.43	-1.9	18,606	-0.01%
2020/12/21	6.9	29.52	0	0.00	29.60	6.9	19,258	0.04%
2020/12/18	7.2	29.60	2	29.61	29.61	5.2	19,328	0.03%
2020/12/17	2.3	29.62	0	0.00	29.66	2.3	19,561	0.01%
2020/12/16	6	29.64	4	29.65	29.80	2	19,561	0.01%
2020/12/15	14	29.59	13	29.62	29.51	1	19,488	0.01%
2020/12/14	13.9	29.81	23	29.82	29.82	-9.1	19,302	-0.05%
2020/12/11	29	29.81	8.5	29.66	29.81	20.5	19,359	0.11%
2020/12/10	11.3	30.01	95.3	29.98	29.94	-84	19,265	-0.44%
2020/12/09	6.1	30.07	55.5	30.09	30.14	-49.4	19,097	-0.26%
2020/12/08	8	29.90	12	29.89	29.90	-4	18,695	-0.02%
2020/12/07	16.5	29.78	13	29.80	29.85	3.5	18,414	0.02%
2020/12/04	9.3	29.64	13.8	29.63	29.68	-4.5	18,251	-0.02%
2020/12/03	44.3	29.48	12	29.49	29.45	32.3	18,137	0.18%
2020/12/02	21.1	29.43	39	29.39	29.44	-18	18,138	-0.10%
2020/12/01	8	29.32	2	29.34	29.35	6	18,131	0.03%
2020/11/30	61.1	29.44	2	29.39	29.35	59.1	18,213	0.32%
2020/11/27	5	29.25	9	29.28	29.32	-4	18,098	-0.02%
2020/11/26	2	29.14	6	29.14	29.15	-4	18,010	-0.02%
2020/11/25	34.3	29.07	26	29.09	29.01	8.3	18,006	0.05%
2020/11/24	32.2	29.16	24.2	29.16	29.11	8	17,904	0.04%
2020/11/23	6.9	29.14	8	29.14	29.14	-1.2	17,841	-0.01%
2020/11/20	10	28.86	32	28.85	28.88	-22	17,893	-0.12%
2020/11/19	12.7	28.87	31	28.87	28.86	-18.3	18,118	-0.10%
2020/11/18	5.7	28.89	0	0.00	28.90	5.7	18,250	0.03%
2020/11/17	10.2	28.82	7	28.82	28.81	3.2	18,455	0.02%
2020/11/16	19	28.79	14	28.79	28.80	5	19,178	0.03%
2020/11/13	3.2	28.46	10	28.48	28.53	-6.9	18,963	-0.04%
2020/11/12	53	28.49	4	28.48	28.40	49	18,920	0.26%
2020/11/11	6.7	28.40	3	28.46	28.50	3.7	18,920	0.02%
2020/11/10	24	28.32	1	28.34	28.29	23	18,893	0.12%
2020/11/09	64.4	28.41	2	28.41	28.40	62.4	18,592	0.34%
2020/11/06	16.9	28.16	50.8	28.22	28.19	-33.9	18,420	-0.18%
2020/11/05	21.8	28.12	0	0.00	28.12	21.8	18,259	0.12%
2020/11/04	16.1	28.00	6	28.04	28.05	10.1	18,240	0.06%
2020/11/03	7	27.98	13	27.95	28.01	-6	18,058	-0.03%
2020/11/02	61.6	27.66	6	27.68	27.72	55.6	17,951	0.31%
2020/10/30	91.7	27.91	7	27.86	27.80	84.7	17,737	0.48%
2020/10/29	101.2	27.93	10	27.93	27.98	91.2	17,214	0.53%	大買/
2020/10/28	133.4	28.28	17	28.36	28.19	116.4	16,451	0.71%	大買/鉅額交易
2020/10/27	57.1	29.64	46	29.63	29.69	11.1	14,985	0.07%
2020/10/26	51.9	29.70	8	29.70	29.69	43.9	14,571	0.30%
2020/10/23	13.1	29.61	6	29.61	29.63	7.1	14,243	0.05%
2020/10/22	21	29.53	0	0.00	29.59	21	14,252	0.15%
2020/10/21	20.2	29.62	6	29.68	29.59	14.2	14,117	0.10%
2020/10/20	6	29.61	3	29.61	29.64	3	13,965	0.02%
2020/10/19	22	29.64	0	0.00	29.64	22	14,347	0.15%
2020/10/16	18	29.60	19	29.62	29.56	-1	14,557	-0.01%
2020/10/15	3	29.61	0	0.00	29.69	3	14,581	0.02%
2020/10/14	5	29.74	3	29.76	29.74	2	14,485	0.01%
2020/10/13	18	29.66	9	29.68	29.71	9	14,504	0.06%
2020/10/12	38	29.76	24	29.75	29.74	14	14,442	0.10%
2020/10/08	7.1	29.73	41	29.72	29.76	-33.9	14,174	-0.24%
2020/10/07	7	29.67	2	29.65	29.65	5	14,166	0.04%
2020/10/06	11	29.67	38	29.64	29.68	-27	14,217	-0.19%
2020/10/05	8	29.45	9	29.47	29.45	-1	14,385	-0.01%
2020/09/30	5	29.46	12	29.49	29.48	-7	14,532	-0.05%
2020/09/29	8	29.36	6	29.37	29.40	2	15,005	0.01%
2020/09/28	8	29.32	6	29.27	29.38	2	15,348	0.01%
2020/09/25	31	28.93	2	28.98	28.90	29	15,839	0.18%
2020/09/24	56	29.24	0	0.00	29.06	56	15,657	0.36%
2020/09/23	35	29.69	1	29.70	29.70	34	15,278	0.22%
2020/09/22	31.2	29.80	1	29.82	29.80	30.2	15,424	0.20%
2020/09/21	2	30.05	160	30.07	30.03	-158	15,180	-1.04%	大賣/鉅額交易
2020/09/18	18	30.12	40	30.19	30.20	-22	15,272	-0.14%
2020/09/17	2	30.17	3	30.22	30.23	-1	15,304	-0.01%
2020/09/16	10	30.24	21	30.24	30.25	-11	15,278	-0.07%
2020/09/15	1	30.10	10	30.12	30.10	-9	15,251	-0.06%
2020/09/14	0.1	30.03	1	29.97	29.98	-0.9	15,378	-0.01%
2020/09/11	8	29.76	12	29.77	29.75	-4	15,516	-0.03%
2020/09/10	7	29.86	32	29.89	29.85	-25	15,677	-0.16%
2020/09/09	22	29.65	2.4	29.76	29.85	19.7	15,903	0.12%
2020/09/08	22.2	29.93	1	29.86	29.97	21.2	15,932	0.13%
2020/09/07	25	30.02	0	0.00	29.96	25	16,173	0.15%
2020/09/04	20	29.98	4	30.02	30.09	16	16,345	0.10%
2020/09/03	5	30.33	1	30.29	30.25	4	16,346	0.02%
2020/09/02	11	30.11	1	30.08	30.14	10	16,374	0.06%
2020/09/01	6	30.05	5	30.06	30.06	1	16,665	0.01%
2020/08/31	3	30.19	3	30.27	30.16	0	16,971	0.00%
2020/08/28	9	30.18	5	30.18	30.24	4	17,226	0.02%
2020/08/27	15	30.36	2	30.33	30.33	13	17,715	0.07%
2020/08/26	12.2	30.37	0	0.00	30.43	12.2	17,808	0.07%
2020/08/25	6	30.35	20	30.45	30.44	-14	17,900	-0.08%
2020/08/24	6	30.07	10	30.10	30.14	-4	17,717	-0.02%
2020/08/21	4	30.02	8	30.03	30.11	-4	17,747	-0.02%
2020/08/20	101	29.86	10.3	29.73	29.79	90.7	17,584	0.52%	大買/
2020/08/19	28.1	30.93	0	0.00	30.77	28.1	17,106	0.16%
2020/08/18	1.5	30.85	2	30.87	30.90	-0.5	17,222	0.00%
2020/08/17	1	30.95	23	30.90	30.96	-22	17,405	-0.13%
2020/08/14	0	0.00	16	30.62	30.63	-16	17,515	-0.09%
2020/08/13	2	30.32	42	30.34	30.32	-40	17,551	-0.23%
2020/08/12	8	30.20	8	30.21	30.22	0	17,670	0.00%
2020/08/11	12	30.47	8	30.49	30.35	4	17,800	0.02%
2020/08/10	54.5	30.62	4	30.65	30.60	50.5	17,852	0.28%
2020/08/07	16.2	30.65	5	30.66	30.65	11.2	17,963	0.06%
2020/08/06	12	30.87	10	30.85	30.70	2	18,123	0.01%
2020/08/05	17	30.53	8	30.54	30.62	9	18,150	0.05%
2020/08/04	13	30.12	11	30.11	30.17	2	18,066	0.01%
2020/08/03	15.2	30.06	25	30.01	30.01	-9.8	18,203	-0.05%
2020/07/31	1	30.13	15	30.13	30.24	-14	18,362	-0.08%
2020/07/30	0	0.00	49	29.96	29.99	-49	18,199	-0.27%
2020/07/29	2	29.61	13	29.77	29.62	-11	18,290	-0.06%
2020/07/28	39.1	29.58	53	29.79	29.46	-14	18,589	-0.08%
2020/07/27	6	29.82	7	29.87	29.84	-1	18,958	-0.01%
2020/07/24	11	29.93	9	30.10	29.85	2	19,177	0.01%
2020/07/23	7	30.03	50	30.09	30.17	-43	19,226	-0.22%
2020/07/22	0	0.00	17	29.94	29.97	-17	19,001	-0.09%
2020/07/21	14	29.77	17	29.81	29.84	-3	18,618	-0.02%
2020/07/20	7.6	29.48	47	29.50	29.55	-39.4	18,471	-0.21%
2020/07/17	6.9	29.64	25	29.69	29.59	-18.1	18,517	-0.10%
2020/07/16	2	29.67	17	29.69	29.63	-15	18,912	-0.08%
2020/07/15	7	29.60	11	29.66	29.53	-4	19,020	-0.02%
2020/07/14	6	29.66	38	29.63	29.58	-32	19,474	-0.16%
2020/07/13	6	29.66	19	29.65	29.65	-13	19,664	-0.07%
2020/07/10	17.1	29.56	16	29.54	29.52	1.1	20,111	0.01%
2020/07/09	22	29.90	151	29.91	29.74	-129	20,149	-0.64%	大賣/鉅額交易
2020/07/08	1	29.65	26	29.73	29.72	-25	20,104	-0.12%
2020/07/07	27	29.52	26	29.67	29.43	1	19,758	0.01%
2020/07/06	9	29.70	28	29.76	29.83	-19	19,831	-0.10%
2020/07/03	4	29.33	24	29.33	29.33	-20	19,848	-0.10%
2020/07/02	3	29.05	44	28.95	29.09	-41	19,919	-0.21%
2020/07/01	6	28.79	20	28.87	28.79	-14	19,835	-0.07%
2020/06/30	7	28.56	11	28.56	28.56	-4	19,720	-0.02%
2020/06/29	12	28.45	30	28.46	28.51	-18	19,944	-0.09%
2020/06/24	15	28.58	1	28.55	28.54	14	20,125	0.07%
2020/06/23	5	28.50	11	28.54	28.54	-6	20,752	-0.03%
2020/06/22	10	28.51	30	28.51	28.48	-20	21,173	-0.09%
2020/06/19	12	28.64	8	28.64	28.56	4	21,935	0.02%
2020/06/18	1	28.40	7	28.52	28.55	-6	22,217	-0.03%
2020/06/17	5	28.44	8	28.49	28.46	-3	22,778	-0.01%
2020/06/16	28.1	28.36	9	28.42	28.45	19.1	23,966	0.08%
2020/06/15	16	28.25	87	28.19	28.13	-71	25,896	-0.27%
2020/06/12	32	27.96	62	27.96	28.29	-30	26,870	-0.11%
2020/06/11	45	28.61	25	28.68	28.43	20	28,066	0.07%
2020/06/10	7	28.86	43	28.82	28.86	-36	29,208	-0.12%
2020/06/09	24.3	28.84	15	28.88	28.84	9.3	31,585	0.03%
2020/06/08	11.5	28.87	43	28.89	28.88	-31.5	33,932	-0.09%
2020/06/05	13	28.78	13	28.80	28.80	0	34,209	0.00%
2020/06/04	4	28.64	49	28.66	28.67	-45	34,954	-0.13%
2020/06/03	10	28.49	62	28.47	28.48	-52	36,194	-0.14%
2020/06/02	12	28.18	36	28.21	28.17	-24	36,074	-0.07%
2020/06/01	3	28.00	16	28.03	28.05	-13	36,099	-0.04%
2020/05/29	1	27.74	8	27.74	27.86	-7	36,125	-0.02%
2020/05/28	5.8	27.99	15	27.99	27.90	-9.3	36,417	-0.03%
2020/05/27	4	27.86	15	27.89	27.85	-11	36,930	-0.03%
2020/05/26	34	27.77	18	27.78	27.82	16	37,686	0.04%
2020/05/25	4	27.36	21	27.46	27.50	-17	37,769	-0.05%
2020/05/22	8.2	27.53	9	27.54	27.45	-0.8	37,724	0.00%
2020/05/21	4	27.64	17	27.63	27.63	-13	37,673	-0.03%
2020/05/20	2	27.50	10	27.50	27.48	-8	37,414	-0.02%
2020/05/19	9	27.42	12	27.44	27.43	-3	37,371	-0.01%
2020/05/18	10	27.27	2	27.29	27.25	8	37,373	0.02%
2020/05/15	10	27.43	2	27.34	27.43	8	37,286	0.02%
2020/05/14	21	27.54	17	27.54	27.48	4	37,309	0.01%
2020/05/13	3	27.60	22	27.65	27.75	-19	37,221	-0.05%
2020/05/12	14	27.61	10	27.56	27.55	4	37,202	0.01%
2020/05/11	11	27.67	10	27.67	27.66	1	37,225	0.00%
2020/05/08	14	27.52	23	27.57	27.50	-9	37,125	-0.02%
2020/05/07	15	27.35	13	27.37	27.40	2	37,179	0.01%
2020/05/06	52	27.31	66	27.31	27.32	-14	37,098	-0.04%
2020/05/05	18.3	27.31	35	27.25	27.33	-16.7	37,146	-0.04%
2020/05/04	59	27.03	2	27.10	27.09	57	37,105	0.15%
2020/04/30	22.2	27.39	13	27.41	27.46	9.2	36,925	0.02%
2020/04/29	38.5	27.07	20	27.09	27.07	18.5	37,079	0.05%
2020/04/28	11	26.85	6	26.90	26.91	5	37,392	0.01%
2020/04/27	4	26.66	22.1	26.72	26.79	-18.1	39,171	-0.05%
2020/04/24	13	26.32	77	26.35	26.33	-64	38,889	-0.16%
2020/04/23	12	26.37	26	26.38	26.34	-14	38,981	-0.04%
2020/04/22	26	26.00	32.5	25.78	26.23	-6.5	38,900	-0.02%
2020/04/21	133	26.48	45	26.35	26.10	88	38,703	0.23%	大買/
2020/04/20	13	26.51	26	26.50	26.60	-13	38,276	-0.03%
2020/04/17	92.9	26.65	34	26.69	26.50	58.9	38,143	0.15%
2020/04/16	32.2	26.36	40.1	26.37	26.44	-7.9	37,641	-0.02%
2020/04/15	81	26.40	57	26.39	26.47	24	37,489	0.06%
2020/04/14	15	25.89	21	25.97	26.05	-6	37,155	-0.02%
2020/04/13	10	25.69	6	25.64	25.68	4	37,244	0.01%
2020/04/10	27	25.68	25	25.64	25.73	2	37,181	0.01%
2020/04/09	48	25.77	121	25.74	25.65	-73	37,221	-0.20%	大賣/
2020/04/08	184.2	25.49	43	25.51	25.77	141.2	36,867	0.38%	大買/鉅額交易
2020/04/07	21	25.19	39	25.22	25.22	-18	36,353	-0.05%
2020/04/06	115.2	24.69	27	24.61	24.84	88.2	36,110	0.24%	大買/
2020/04/01	14	24.52	1	24.56	24.52	13	35,797	0.04%
2020/03/31	8	24.53	9	24.53	24.49	-1	35,582	0.00%
2020/03/30	46	24.18	47	23.84	24.32	-1	35,350	0.00%
2020/03/27	38.5	24.64	248	24.76	24.35	-209.5	35,016	-0.60%	大賣/鉅額交易
2020/03/26	58	24.14	14	24.22	24.26	44	34,321	0.13%
2020/03/25	39.6	24.22	96	24.22	24.09	-56.4	33,888	-0.17%
2020/03/24	120	23.31	68	23.33	23.38	52	33,068	0.16%	大買/
2020/03/23	135.9	22.54	31	22.54	22.49	104.9	32,600	0.32%	大買/鉅額交易
2020/03/20	114	22.90	91	23.14	23.28	23	31,861	0.07%	大買/
2020/03/19	301.1	22.03	47	22.09	21.85	254.1	30,566	0.83%	大買/鉅額交易
2020/03/18	128	23.54	6	23.52	23.29	122	28,445	0.43%	大買/鉅額交易
2020/03/17	118.8	23.76	59	23.94	23.67	59.8	27,264	0.22%	大買/
2020/03/16	129.8	24.74	9	24.94	24.41	120.8	25,639	0.47%	大買/鉅額交易
2020/03/13	423	24.31	30	24.48	25.29	393	24,153	1.63%	大買/鉅額交易
2020/03/12	242.1	25.97	16	26.01	25.93	226.1	21,637	1.04%	大買/鉅額交易
2020/03/11	60.1	27.23	5	27.26	26.97	55.1	19,241	0.29%
2020/03/10	73	26.88	35	26.84	27.25	38	18,794	0.20%
2020/03/09	124	27.37	1	27.44	27.25	123	17,707	0.69%	大買/鉅額交易
2020/03/06	49.6	27.89	30	27.88	27.88	19.6	16,214	0.12%
2020/03/05	27	28.03	2	28.09	28.10	25	16,065	0.16%
2020/03/04	23	27.84	0	0.00	27.86	23	16,235	0.14%
2020/03/03	19	28.02	5	28.02	27.93	14	15,926	0.09%
2020/03/02	45	27.64	12	27.71	27.75	33	15,541	0.21%
2020/02/27	33.1	28.01	17	27.98	27.90	16.1	14,821	0.11%
2020/02/26	12	28.40	17	28.39	28.30	-5	13,985	-0.04%
2020/02/25	8	28.54	83	28.45	28.67	-75	13,480	-0.56%
2020/02/24	3	28.66	0	0.00	28.70	3	13,484	0.02%
2020/02/21	0	0.00	26	28.89	28.90	-26	13,361	-0.19%
2020/02/20	3	28.95	8	28.97	28.93	-5	13,388	-0.04%
2020/02/19	4	28.87	11	28.81	28.96	-7	13,416	-0.05%
2020/02/18	16	28.82	10	28.76	28.80	6	13,342	0.04%
2020/02/17	26	28.78	15	28.76	28.80	11	13,204	0.08%
2020/02/14	18	28.67	17	28.78	28.79	1	13,043	0.01%
2020/02/13	3	28.71	105	28.67	28.64	-102	12,980	-0.79%	大賣/鉅額交易
2020/02/12	1	28.50	0	0.00	28.56	1	13,444	0.01%
2020/02/11	1	28.34	0	0.00	28.34	1	13,351	0.01%
2020/02/10	11	28.05	1	28.02	28.14	10	13,445	0.07%
2020/02/07	21	28.27	3	28.24	28.23	18	13,453	0.13%
2020/02/06	94.5	28.23	1	28.38	28.44	93.5	13,474	0.69%
2020/02/05	16	28.09	2	28.09	28.08	14	13,426	0.10%
2020/02/04	4	27.87	23	27.98	28.12	-19	13,381	-0.14%
2020/02/03	61	27.32	2	27.53	27.74	59	13,397	0.44%
2020/01/31	74	27.85	56	27.73	27.92	18	12,821	0.14%
2020/01/30	189	27.86	16	27.80	27.70	173	12,492	1.38%	大買/鉅額交易
2020/01/20	7	29.20	12	29.19	29.19	-5	10,664	-0.05%
2020/01/16	59	29.11	0	0.00	29.10	59	11,189	0.53%
2020/01/15	10	29.06	48	29.01	29.01	-38	12,641	-0.30%
2020/01/14	12	28.96	15	28.97	29.02	-3	13,051	-0.02%
2020/01/13	4	28.81	10	28.85	28.84	-6	13,473	-0.04%
2020/01/10	2	28.72	11	28.82	28.69	-9	13,569	-0.07%
2020/01/09	4	28.71	1	28.56	28.70	3	13,606	0.02%
2020/01/08	29	28.42	21	28.61	28.50	8	13,583	0.06%
2020/01/07	39	28.61	28	28.60	28.69	11	13,478	0.08%
2020/01/06	3	28.99	1	29.00	28.96	2	13,221	0.02%
2020/01/03	14	29.21	7	29.24	29.18	7	13,373	0.05%
2020/01/02	2	29.02	160	29.06	29.09	-158	13,410	-1.18%	大賣/鉅額交易
2019/12/31	0	0.00	4	28.99	28.97	-4	13,889	-0.03%
2019/12/30	0	0.00	22	28.99	29.00	-22	13,762	-0.16%
2019/12/27	0	0.00	46	28.91	28.90	-46	13,551	-0.34%
2019/12/26	4	28.85	22	28.88	28.86	-18	13,505	-0.13%
2019/12/25	0	0.00	32	28.83	28.83	-32	13,511	-0.24%
2019/12/24	1	28.73	7	28.73	28.74	-6	13,535	-0.04%
2019/12/23	7	28.68	17	28.78	28.72	-10	13,547	-0.07%
2019/12/20	3	28.79	2	28.68	28.80	1	13,527	0.01%
2019/12/19	24	28.84	4	28.71	28.69	20	13,545	0.15%
2019/12/18	33	28.75	2	28.76	28.77	31	13,651	0.23%
2019/12/17	3	28.70	5	28.66	28.71	-2	13,549	-0.01%
2019/12/16	7	28.59	1	28.47	28.57	6	13,469	0.04%
2019/12/13	24	28.33	2	28.39	28.37	22	13,377	0.16%
2019/12/12	10	28.28	4	28.29	28.31	6	13,384	0.04%
2019/12/11	1	28.20	0	0.00	28.21	1	13,328	0.01%
2019/12/10	6	28.14	23	28.20	28.14	-17	13,446	-0.13%
2019/12/09	0	0.00	1	28.17	28.21	-1	13,528	-0.01%
2019/12/06	15	28.14	4	28.14	28.13	11	13,516	0.08%
2019/12/05	11	28.01	3	28.01	28.03	8	13,450	0.06%
2019/12/04	1	27.86	9	27.88	27.88	-8	13,511	-0.06%
2019/12/03	6	27.84	2	27.94	27.92	4	13,692	0.03%
2019/12/02	31	27.65	4	27.67	27.65	27	13,797	0.20%
2019/11/29	26.3	27.85	30	27.84	27.75	-3.7	13,635	-0.03%
2019/11/28	12	28.00	1	28.02	28.03	11	13,452	0.08%
2019/11/27	31.1	28.04	3	28.03	28.04	28.1	13,666	0.21%
2019/11/26	2	28.07	5	28.06	28.06	-3	13,631	-0.02%
2019/11/25	11	28.01	10	28.00	27.99	1	13,586	0.01%
2019/11/22	13	28.02	1.5	28.03	28.01	11.5	13,516	0.09%
2019/11/21	21	27.87	2	27.89	28.00	19	13,703	0.14%
2019/11/20	66	28.10	4	28.10	28.09	62	13,558	0.46%
2019/11/19	2	28.08	8	28.11	28.14	-6	13,536	-0.04%
2019/11/18	6	28.03	11	28.04	28.05	-5	13,457	-0.04%
2019/11/15	1	27.83	0	0.00	27.88	1	13,347	0.01%
2019/11/14	12	27.80	41	27.83	27.83	-29	13,300	-0.22%
2019/11/13	4	27.78	0	0.00	27.79	4	13,284	0.03%
2019/11/12	4	27.71	2	27.70	27.74	2	13,309	0.02%
2019/11/11	40	27.52	1.2	27.56	27.50	38.8	13,273	0.29%
2019/11/08	5	27.87	1	27.95	27.88	4	12,640	0.03%
2019/11/07	20	27.80	2	27.76	27.80	18	12,608	0.14%
2019/11/06	24	27.90	22	28.00	27.93	2	12,524	0.02%
2019/11/05	42	28.00	65	28.00	28.03	-23	12,445	-0.18%
2019/11/04	3	27.80	17	27.80	27.84	-14	12,571	-0.11%
2019/11/01	8	27.57	35	27.60	27.63	-27	12,668	-0.21%
2019/10/31	52	27.64	19	27.61	27.58	33	12,802	0.26%
2019/10/30	14	27.63	3	27.64	27.65	11	12,593	0.09%
2019/10/29	73	27.74	1	27.62	27.62	72	12,476	0.58%
2019/10/28	9	27.71	15	27.71	27.70	-6	12,149	-0.05%
2019/10/25	62	27.65	7	27.61	27.60	55	11,944	0.46%
2019/10/24	35	27.64	2	27.62	27.65	33	11,625	0.28%
2019/10/23	108	27.50	7	27.60	27.54	101	11,355	0.89%	大買/鉅額交易
2019/10/22	34.1	28.99	25	29.04	29.03	9.1	9,885	0.09%
2019/10/21	53	28.95	0	0.00	28.95	53	9,478	0.56%
2019/10/18	6.2	28.84	4	28.79	28.82	2.2	8,991	0.02%
2019/10/17	1	28.63	7	28.59	28.70	-6	8,831	-0.07%
2019/10/16	26	28.48	1	28.51	28.51	25	8,735	0.29%
2019/10/15	17	28.48	0	0.00	28.45	17	8,666	0.20%
2019/10/14	2	28.55	4	28.52	28.52	-2	8,593	-0.02%
2019/10/09	18	28.31	0	0.00	28.28	18	8,581	0.21%
2019/10/08	11	28.45	3	28.46	28.44	8	8,493	0.09%
2019/10/07	24	28.42	2	28.42	28.42	22	8,511	0.26%
2019/10/04	1	28.19	4	28.13	28.14	-3	7,917	-0.04%
2019/10/03	1	28.04	0	0.00	28.12	1	7,926	0.01%
2019/10/02	0	0.00	12	28.16	28.17	-12	7,930	-0.15%
2019/10/01	0	0.00	4.1	28.03	28.18	-4.1	8,004	-0.05%
2019/09/27	15	27.94	5	27.91	27.88	10	7,986	0.13%
2019/09/26	3	28.30	0	0.00	28.15	3	7,928	0.04%
2019/09/25	6	28.21	3	28.20	28.20	3	7,983	0.04%
2019/09/24	1	28.34	1	28.34	28.33	0	8,100	0.00%
2019/09/23	1	28.10	2	28.05	28.12	-1	8,000	-0.01%
2019/09/20	1	27.98	22	28.00	27.98	-21	7,850	-0.27%
2019/09/19	10.2	28.02	1	28.06	27.97	9.2	7,861	0.12%
2019/09/18	0	0.00	9	28.05	28.05	-9	7,862	-0.11%
2019/09/17	0	0.00	8	28.01	28.00	-8	7,859	-0.10%
2019/09/16	10	27.94	3	27.98	27.94	7	7,809	0.09%
2019/09/12	0	0.00	1	27.95	27.92	-1	7,861	-0.01%
2019/09/11	1	27.84	17	27.85	27.81	-16	7,833	-0.20%
2019/09/10	0	0.00	4	27.75	27.74	-4	7,725	-0.05%
2019/09/09	2	27.77	3	27.79	27.77	-1	7,727	-0.01%
2019/09/06	0.1	27.83	13	27.85	27.83	-12.9	7,701	-0.17%
2019/09/05	1.5	27.71	23	27.75	27.71	-21.5	7,572	-0.28%
2019/09/04	0	0.00	12	27.53	27.54	-12	7,409	-0.16%
2019/09/03	3	27.43	3	27.47	27.40	0	7,314	0.00%
2019/09/02	0	0.00	5	27.40	27.44	-5	7,237	-0.07%
2019/08/30	0	0.00	5	27.30	27.25	-5	7,220	-0.07%
2019/08/29	0	0.00	3	26.98	27.00	-3	7,036	-0.04%
2019/08/27	1	26.98	3	26.99	26.96	-2	7,234	-0.03%
2019/08/26	7	26.86	0	0.00	26.88	7	7,350	0.10%
2019/08/23	0	0.00	5	27.02	27.02	-5	7,298	-0.07%
2019/08/22	5	27.01	3	27.10	27.02	2	7,477	0.03%
2019/08/21	1	27.06	8	27.08	27.05	-7	7,546	-0.09%
2019/08/20	1	27.08	5	27.07	27.07	-4	7,787	-0.05%
2019/08/19	4	27.00	1	27.00	27.03	3	8,017	0.04%
2019/08/16	2	26.94	2	26.86	26.95	0	8,497	0.00%
2019/08/15	5	26.78	1	26.80	26.82	4	8,632	0.05%
2019/08/14	1	26.97	4	26.97	26.93	-3	8,821	-0.03%
2019/08/13	6	26.75	14	26.76	26.76	-8	9,037	-0.09%
2019/08/12	0	0.00	2	26.70	26.90	-2	9,379	-0.02%
2019/08/08	14	26.50	0	0.00	26.56	14	9,580	0.15%
2019/08/07	31	26.50	0	0.00	26.43	31	9,640	0.32%
2019/08/06	14	26.16	0	0.00	26.52	14	9,836	0.14%
2019/08/05	12	26.73	0	0.00	26.60	12	9,910	0.12%
2019/08/02	13	26.87	5	26.85	26.85	8	9,881	0.08%
2019/08/01	3	27.12	2	27.18	27.10	1	9,867	0.01%
2019/07/29	12	27.39	1	27.37	27.37	11	9,985	0.11%
2019/07/26	0	0.00	14	27.41	27.40	-14	10,002	-0.14%
2019/07/25	10	27.35	1	27.37	27.47	9	9,973	0.09%
2019/07/24	0	0.00	101	27.30	27.28	-101	9,839	-1.03%	大賣/鉅額交易
2019/07/23	1	27.22	8	27.24	27.24	-7	9,743	-0.07%
2019/07/22	1	27.10	20	27.11	27.11	-19	9,640	-0.20%
2019/07/19	1	27.17	0	0.00	27.06	1	9,632	0.01%
2019/07/18	2	27.07	4	27.11	27.06	-2	9,668	-0.02%
2019/07/17	3	27.17	7	27.14	27.14	-4	9,614	-0.04%
2019/07/16	0	0.00	16	27.25	27.26	-16	9,616	-0.17%
2019/07/15	0	0.00	17	27.20	27.21	-17	9,580	-0.18%
2019/07/12	4	27.24	23	27.18	27.16	-19	9,519	-0.20%
2019/07/11	0	0.00	4	27.12	27.11	-4	9,417	-0.04%
2019/07/09	0	0.00	2.5	26.89	26.87	-2.5	9,354	-0.03%
2019/07/08	3	26.94	1	27.03	26.96	2	9,386	0.02%
2019/07/05	3	26.96	3	26.99	26.99	0	9,410	0.00%
2019/07/04	0	0.00	2	26.79	26.93	-2	9,405	-0.02%
2019/07/03	6	26.84	4	26.80	26.78	2	9,587	0.02%
2019/07/02	11	26.97	16	26.97	26.96	-5	9,637	-0.05%
2019/07/01	0	0.00	3	26.93	26.95	-3	9,701	-0.03%
2019/06/28	7	26.60	2	26.60	26.59	5	9,568	0.05%
2019/06/27	1	26.54	12	26.62	26.61	-11	9,642	-0.11%
2019/06/26	2	26.42	4	26.42	26.43	-2	9,628	-0.02%
2019/06/25	11	26.50	0	0.00	26.47	11	9,602	0.11%
2019/06/24	11	26.57	3	26.49	26.60	8	9,553	0.08%
2019/06/21	7	26.62	4	26.65	26.52	3	9,504	0.03%
2019/06/20	3	26.61	16	26.61	26.61	-13	9,474	-0.14%
2019/06/19	3	26.39	36	26.36	26.47	-33	9,490	-0.35%
2019/06/18	0	0.00	3	26.06	26.06	-3	9,486	-0.03%
2019/06/17	2	26.06	3	26.05	26.05	-1	9,491	-0.01%
2019/06/14	24	26.00	2	26.00	25.99	22	9,618	0.23%
2019/06/13	5	25.96	9	26.07	26.01	-4	9,632	-0.04%
2019/06/12	2	26.04	1	26.10	26.10	1	9,561	0.01%
2019/06/11	3	26.04	2	26.03	26.04	1	9,520	0.01%
2019/06/10	21	25.90	1	25.93	25.99	20	9,429	0.21%
2019/06/06	15	25.77	0	0.00	25.69	15	9,425	0.16%
2019/06/05	4	25.91	1	25.96	25.81	3	9,293	0.03%
2019/06/04	3	25.79	5	25.81	25.76	-2	9,308	-0.02%
2019/06/03	25	25.78	3	25.78	25.84	22	9,261	0.24%
2019/05/31	17	25.79	0	0.00	25.94	17	9,166	0.19%
2019/05/30	7	25.46	0	0.00	25.58	7	9,109	0.08%
2019/05/29	3	25.39	1	25.36	25.39	2	9,105	0.02%
2019/05/28	27	25.45	0	0.00	25.50	27	9,002	0.30%
2019/05/27	8	25.39	0	0.00	25.45	8	9,012	0.09%
2019/05/24	14	25.42	0	0.00	25.44	14	8,978	0.16%
2019/05/23	56	25.50	0	0.00	25.44	56	8,938	0.63%
2019/05/22	24	25.80	0	0.00	25.79	24	8,554	0.28%
2019/05/21	6	25.68	0	0.00	25.76	6	8,558	0.07%
2019/05/20	17	25.66	0	0.00	25.70	17	8,317	0.20%
2019/05/17	43	25.86	1	25.79	25.70	42	8,142	0.52%
2019/05/16	18	26.05	0	0.00	25.92	18	7,872	0.23%
2019/05/15	29.1	26.19	1	26.23	26.18	28.1	7,697	0.37%
2019/05/14	36	25.85	0	0.00	26.07	36	7,656	0.47%
2019/05/13	36	26.22	17	26.24	26.09	19	7,409	0.26%
2019/05/10	49	26.55	7	26.48	26.55	42	7,083	0.59%
2019/05/09	9	26.78	2	26.87	26.74	7	6,862	0.10%
2019/05/08	2	27.06	10	27.13	27.20	-8	6,628	-0.12%
2019/05/07	3	27.26	1.7	27.21	27.26	1.3	6,768	0.02%
2019/05/06	6	27.10	15	27.14	27.08	-9	6,968	-0.13%
2019/05/03	1	27.43	0	27.60	27.56	1	6,823	0.01%
2019/05/02	0	0.00	2	27.41	27.40	-2	6,805	-0.03%
2019/04/30	1	27.20	0	0.00	27.35	1	6,847	0.01%
2019/04/29	3	27.37	13	27.38	27.35	-10	6,855	-0.15%
2019/04/26	1	27.52	4	27.49	27.52	-3	6,893	-0.04%
2019/04/25	2	27.62	4	27.59	27.65	-2	6,895	-0.03%
2019/04/24	0	0.00	4	27.51	27.57	-4	6,904	-0.06%
2019/04/22	3	27.46	5	27.49	27.41	-2	6,833	-0.03%
2019/04/19	2	27.40	0	0.00	27.35	2	6,797	0.03%
2019/04/18	3	27.22	22	27.36	27.14	-19	6,739	-0.28%
2019/04/17	1	27.41	2	27.37	27.44	-1	6,701	-0.01%
2019/04/16	0	0.00	4	27.19	27.25	-4	6,569	-0.06%
2019/04/12	2	26.80	3	26.82	26.76	-1	6,639	-0.02%
2019/04/11	10	27.08	0	0.00	26.89	10	6,849	0.15%
2019/04/10	1	27.00	3	26.94	26.97	-2	6,895	-0.03%
2019/04/09	0	0.00	14	27.03	27.02	-14	6,835	-0.20%
2019/04/08	2	26.94	1	26.87	26.93	1	6,633	0.02%
2019/04/03	2	26.72	11	26.70	26.73	-9	6,721	-0.13%
2019/04/02	2.1	26.55	10	26.57	26.58	-7.9	6,770	-0.12%
2019/04/01	1	26.50	38	26.51	26.51	-37	6,747	-0.55%
2019/03/29	10	26.35	5	26.39	26.40	5	6,645	0.08%
2019/03/28	2	26.24	0	0.00	26.24	2	6,603	0.03%
2019/03/26	35	26.28	3	26.26	26.25	32	6,586	0.49%
2019/03/25	2	26.10	11	26.10	26.10	-9	6,812	-0.13%
2019/03/22	0	0.00	28	26.49	26.37	-28	6,765	-0.41%
2019/03/21	1	26.32	5	26.35	26.37	-4	6,637	-0.06%
2019/03/19	5	26.13	2	26.19	26.22	3	6,474	0.05%
2019/03/18	1	26.04	0	0.00	26.13	1	6,282	0.02%
2019/03/15	8	25.94	1	25.98	25.91	7	6,315	0.11%
2019/03/14	4	25.92	0	0.00	25.91	4	6,297	0.06%
2019/03/13	1	25.98	3	25.95	25.98	-2	6,393	-0.03%
2019/03/12	2	26.05	1	26.05	26.01	1	6,406	0.02%
2019/03/11	2	25.87	0	0.00	25.89	2	6,398	0.03%
2019/03/08	4	25.75	0	0.00	25.84	4	6,486	0.06%
2019/03/07	13	26.05	0	0.00	25.98	13	6,446	0.20%
2019/03/06	1	26.08	0	0.00	26.08	1	6,448	0.02%
2019/03/05	2	26.04	1	26.09	26.00	1	6,424	0.02%
2019/03/04	11	26.05	0	0.00	26.12	11	6,359	0.17%
2019/02/27	4	25.99	22	26.05	25.96	-18	6,190	-0.29%
2019/02/26	2	26.19	2	26.19	26.18	0	6,134	0.00%
2019/02/25	3	26.10	14	26.09	26.13	-11	6,036	-0.18%
2019/02/22	5	25.90	12	25.88	25.90	-7	5,846	-0.12%
2019/02/21	1	25.82	27	25.78	25.84	-26	5,647	-0.46%
2019/02/20	2	25.61	40	25.66	25.74	-38	5,522	-0.69%
2019/02/19	1	25.53	55	25.55	25.52	-54	5,357	-1.01%
2019/02/18	5	25.56	72	25.54	25.52	-67	5,339	-1.25%
2019/02/13	1	25.35	14	25.37	25.42	-13	5,182	-0.25%
2019/02/12	13	25.24	1	25.25	25.26	12	5,100	0.24%
2019/02/11	2	25.01	0	0.00	24.99	2	4,965	0.04%
2019/01/30	3	24.95	1	24.95	24.92	2	4,909	0.04%
2019/01/29	2	24.94	8	24.87	24.89	-6	4,913	-0.12%
2019/01/28	3	24.98	63	25.03	25.01	-60	4,903	-1.22%
2019/01/25	1	24.87	10	24.84	24.90	-9	4,787	-0.19%
2019/01/22	0	0.00	1	24.50	24.50	-1	4,706	-0.02%
2019/01/21	0	0.00	1	24.51	24.51	-1	4,849	-0.02%
2019/01/18	0	0.00	5	24.36	24.39	-5	5,011	-0.10%
2019/01/17	4	24.28	6	24.25	24.26	-2	5,280	-0.04%
2019/01/16	1	24.24	7	24.23	24.25	-6	5,438	-0.11%
2019/01/15	1	24.14	4	24.12	24.13	-3	6,020	-0.05%
2019/01/11	4	24.05	0	0.00	24.04	4	6,239	0.06%
2019/01/10	3	24.02	0	0.00	24.01	3	6,289	0.05%
2019/01/09	0	0.00	4	24.01	24.05	-4	6,401	-0.06%
2019/01/08	0	0.00	2	23.75	23.79	-2	6,461	-0.03%
2019/01/07	21	23.66	5	23.69	23.73	16	6,725	0.24%
2019/01/04	18	23.28	4	23.23	23.40	14	7,051	0.20%
2019/01/03	33	23.69	0	0.00	23.59	33	7,909	0.42%
2019/01/02	15	23.82	5	24.03	23.83	10	8,005	0.12%
2018/12/28	21	23.89	0	0.00	23.94	21	8,282	0.25%
2018/12/27	1	23.95	5	24.00	23.91	-4	8,621	-0.05%
2018/12/26	41	23.75	0	0.00	23.72	41	8,759	0.47%
2018/12/25	21	23.91	20	23.97	23.97	1	8,686	0.01%
2018/12/21	1	24.10	61	24.05	24.14	-60	8,473	-0.71%
2018/12/20	3	24.10	0	0.00	24.13	3	8,454	0.04%
2018/12/18	18	24.01	0	0.00	24.03	18	8,463	0.21%
2018/12/17	2	24.30	2	24.31	24.31	0	8,215	0.00%
2018/12/14	1	24.30	14	24.26	24.31	-13	8,178	-0.16%
2018/12/13	3	24.37	0	0.00	24.39	3	8,152	0.04%
2018/12/12	12	24.31	5	24.29	24.32	7	8,220	0.09%
2018/12/10	1	24.10	0	0.00	24.07	1	8,351	0.01%
2018/12/07	1	24.27	1	24.25	24.28	0	8,234	0.00%
2018/12/06	49	24.28	0	0.00	24.19	49	8,290	0.59%
2018/12/05	0	0.00	4	24.61	24.60	-4	8,209	-0.05%
2018/12/04	10	24.86	1	24.92	24.82	9	8,447	0.11%
2018/12/03	1	24.65	7	24.80	24.89	-6	8,500	-0.07%
2018/11/30	1	24.49	3	24.48	24.46	-2	8,381	-0.02%
2018/11/29	10	24.41	6	24.46	24.38	4	8,342	0.05%
2018/11/28	6	24.16	0	0.00	24.27	6	8,290	0.07%
2018/11/26	3	24.10	0	0.00	24.11	3	8,272	0.04%
2018/11/23	6	23.92	0	0.00	23.94	6	8,256	0.07%
2018/11/22	9	24.00	0	0.00	23.98	9	8,224	0.11%
2018/11/21	2	24.06	0	0.00	24.14	2	8,179	0.02%
2018/11/19	4	24.40	2	24.39	24.40	2	8,079	0.02%
2018/11/16	2	24.28	0	0.00	24.29	2	8,055	0.02%
2018/11/15	2.1	24.09	0	0.00	24.22	2.1	8,043	0.03%
2018/11/14	6	24.10	7	24.06	24.15	-1	8,020	-0.01%
2018/11/13	3	23.83	0	0.00	24.12	3	8,005	0.04%
2018/11/12	2	24.20	10	24.21	24.18	-8	7,914	-0.10%
2018/11/09	14	24.17	1	24.25	24.21	13	7,901	0.16%
2018/11/08	1	24.49	1	24.36	24.37	0	7,862	0.00%
2018/11/07	3	24.19	3	24.18	24.21	0	7,823	0.00%
2018/11/06	20	24.10	3	24.19	24.08	17	7,809	0.22%
2018/11/05	27	24.09	16	24.15	24.18	11	7,756	0.14%
2018/11/02	2	24.09	0	0.00	24.18	2	7,715	0.03%
2018/11/01	9	23.99	1	23.87	24.08	8	7,680	0.10%
2018/10/31	0	0.00	3	23.74	23.78	-3	7,620	-0.04%
2018/10/30	12	23.28	0	0.00	23.42	12	7,572	0.16%
2018/10/29	20	23.28	2	23.29	23.34	18	7,528	0.24%
2018/10/26	27	23.43	0	0.00	23.43	27	7,385	0.37%
2018/10/25	74	23.55	7	23.63	23.59	67	7,185	0.93%
2018/10/24	17	24.11	0	0.00	24.12	17	6,901	0.25%
2018/10/23	39	24.21	0	0.00	24.13	39	6,812	0.57%
2018/10/22	31	25.79	3	25.81	25.81	28	6,360	0.44%
2018/10/19	10	25.16	0	0.00	25.55	10	6,251	0.16%
2018/10/18	5	25.38	1	25.48	25.54	4	6,234	0.06%
2018/10/17	17	25.59	1	25.51	25.51	16	6,223	0.26%
2018/10/16	15.1	25.27	0	0.00	25.39	15.1	6,122	0.25%
2018/10/15	35	25.17	0	0.00	25.18	35	5,996	0.58%
2018/10/12	44	24.90	0	0.00	25.26	44	5,746	0.77%
2018/10/11	96.2	25.05	5	24.97	24.91	91.2	5,427	1.68%
2018/10/09	42	26.35	10	26.23	26.34	32	4,295	0.74%
2018/10/08	9	26.42	50	26.61	26.70	-41	3,944	-1.04%
2018/10/05	8.2	26.43	0	0.00	26.43	8.2	3,543	0.23%
2018/10/04	7	26.81	2	26.72	26.78	5	3,174	0.16%
2018/10/02	1	27.15	0	0.00	27.20	1	2,889	0.03%
2018/10/01	10	27.33	0	0.00	27.32	10	2,885	0.35%
2018/09/28	1	27.28	0	0.00	27.28	1	2,983	0.03%
2018/09/21	0	0.00	5	27.36	27.41	-5	3,108	-0.16%
2018/09/17	0.1	27.49	0	0.00	27.46	0.1	3,338	0.00%
2018/09/14	7	27.35	4	27.41	27.40	3	3,392	0.09%
2018/09/12	2	26.68	0	0.00	26.74	2	3,327	0.06%
2018/09/11	14	26.77	2	26.58	26.78	12	3,265	0.37%
2018/09/10	7	26.90	0	0.00	26.67	7	3,260	0.21%
2018/09/07	1	27.41	10	27.40	27.19	-9	3,011	-0.30%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/08/30	0	0.00	3	27.65	27.70	-3	3,069	-0.10%
2018/08/28	2.2	27.49	1	27.55	27.56	1.2	3,165	0.04%
2018/08/22	0	0.00	1	27.30	27.29	-1	3,407	-0.03%
2018/08/20	0.2	27.22	0	0.00	27.19	0.2	3,504	0.01%
2018/08/16	1	26.84	4	27.07	27.09	-3	3,491	-0.09%
2018/08/15	1	27.05	3	27.10	27.10	-2	3,502	-0.06%
2018/08/14	0	0.00	1	27.35	27.38	-1	3,522	-0.03%
2018/08/13	1	27.20	3	27.28	27.18	-2	3,566	-0.06%
2018/08/10	0	0.00	1	27.50	27.53	-1	3,620	-0.03%
2018/08/09	0	0.00	1	27.46	27.50	-1	3,723	-0.03%
2018/08/08	0	0.00	1	27.65	27.60	-1	3,754	-0.03%
2018/08/07	0	0.00	3	27.45	27.45	-3	3,745	-0.08%
2018/08/06	0	0.00	1	27.33	27.43	-1	3,772	-0.03%
2018/08/03	0	0.00	4	27.18	27.18	-4	3,769	-0.11%
2018/08/02	3	27.23	3	27.27	27.00	0	3,725	0.00%
2018/08/01	0	0.00	8	27.26	27.28	-8	3,656	-0.22%
2018/07/31	0	0.00	8	27.06	27.19	-8	3,629	-0.22%
2018/07/30	0	0.00	1	26.91	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	8	26.84	26.89	-8	3,450	-0.23%
2018/07/26	0	0.00	6	26.60	26.59	-6	3,256	-0.18%
2018/07/25	0	0.00	2	26.47	26.47	-2	3,187	-0.06%
2018/07/24	0	0.00	4	26.34	26.42	-4	3,117	-0.13%
2018/07/19	1	26.21	40	26.15	26.13	-39	3,242	-1.20%
2018/07/18	0	0.00	10	26.09	26.21	-10	3,264	-0.31%
2018/07/17	0	0.00	40	25.98	25.97	-40	3,205	-1.25%
2018/07/13	0	0.00	1	25.75	25.79	-1	3,129	-0.03%
2018/07/12	0	0.00	1	25.58	25.61	-1	3,133	-0.03%
2018/07/11	12	25.49	0	0.00	25.51	12	3,160	0.38%
2018/07/10	11	25.64	0	0.00	25.63	11	3,160	0.35%
2018/07/09	40	25.54	0	0.00	25.60	40	3,152	1.27%
2018/07/06	14	25.31	0	0.00	25.30	14	3,128	0.45%
2018/07/05	4	25.45	0	0.00	25.31	4	3,045	0.13%
2018/07/03	1	25.50	0	0.00	25.50	1	2,932	0.03%
2018/07/02	11	25.65	0	0.00	25.61	11	2,896	0.38%
2018/06/29	21	25.64	0	0.00	25.66	21	2,877	0.73%
2018/06/28	8	25.39	0	0.00	25.40	8	2,842	0.28%
2018/06/27	1	25.70	0	0.00	25.64	1	2,725	0.04%
2018/06/26	4	25.61	0	0.00	25.65	4	2,696	0.15%
2018/06/25	12	25.81	0	0.00	25.78	12	2,557	0.47%
2018/06/21	10	26.10	0	0.00	26.12	10	2,379	0.42%
2018/06/19	0	0.00	2	26.14	26.20	-2	2,416	-0.08%
2018/06/06	0	0.00	1	26.78	26.79	-1	2,205	-0.05%
2018/06/04	0	0.00	2	26.61	26.62	-2	2,096	-0.10%
2018/05/30	1	26.04	0	0.00	26.01	1	1,931	0.05%
2018/05/29	0	0.00	10	26.38	26.37	-10	1,857	-0.54%
2018/05/28	0	0.00	3	26.36	26.39	-3	1,806	-0.17%
2018/05/23	0	0.00	12	26.47	26.40	-12	1,853	-0.65%
2018/05/22	2	26.41	1	26.42	26.40	1	1,823	0.05%
2018/05/21	0	0.00	1	26.36	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	1	26.20	26.20	-1	1,804	-0.06%
2018/05/17	2	26.06	2	26.13	26.06	0	1,792	0.00%
2018/05/15	0	0.00	4	25.79	25.78	-4	1,691	-0.24%
2018/05/14	12	25.73	5	25.74	25.85	7	1,896	0.37%
2018/05/08	0	0.00	1	25.39	25.43	-1	1,918	-0.05%
2018/05/07	1	25.19	0	0.00	25.30	1	1,950	0.05%
2018/05/03	1	25.28	0	0.00	25.22	1	2,082	0.05%
2018/04/30	1	25.10	0	0.00	25.40	1	2,301	0.04%
2018/04/27	4	25.11	0	0.00	25.15	4	2,318	0.17%
2018/04/26	1	25.18	20	25.29	25.23	-19	2,349	-0.81%
2018/04/25	3	25.24	0	0.00	25.31	3	2,317	0.13%
2018/04/24	1	25.54	1	25.81	25.50	0	2,303	0.00%
2018/04/17	21	25.73	15	25.85	25.77	6	2,525	0.24%
2018/04/13	30	26.02	0	0.00	25.99	30	2,532	1.18%
2018/04/10	10	25.97	4	25.95	25.95	6	2,631	0.23%
2018/04/09	0	0.00	1	25.95	25.95	-1	2,688	-0.04%
2018/04/02	0	0.00	3	26.04	26.02	-3	2,730	-0.11%
2018/03/31	3	25.94	0	0.00	25.95	3	2,747	0.11%
2018/03/29	2	25.89	0	0.00	25.90	2	2,753	0.07%
2018/03/28	2.2	26.00	0	0.00	25.93	2.2	2,740	0.08%
2018/03/27	0	0.00	4	26.09	26.08	-4	2,735	-0.15%
2018/03/26	2	25.83	0	0.00	26.00	2	2,720	0.07%
2018/03/23	8	25.80	0	0.00	25.82	8	2,712	0.29%
2018/03/14	0	0.00	20	26.20	26.08	-20	2,648	-0.76%
2018/03/12	0	0.00	5	26.08	26.10	-5	2,802	-0.18%
2018/03/08	0	0.00	11	26.00	26.01	-11	3,053	-0.36%
2018/03/07	1	25.75	0	0.00	25.70	1	3,051	0.03%
2018/03/06	1	25.69	3.1	25.78	25.76	-2.1	3,072	-0.07%
2018/03/05	0	0.00	5	25.77	25.63	-5	3,118	-0.16%
2018/03/01	1	25.84	0	0.00	25.91	1	3,134	0.03%
2018/02/27	1	25.95	0	0.00	25.95	1	3,142	0.03%
2018/02/23	5	25.76	0	0.00	25.80	5	3,089	0.16%
2018/02/22	12	25.59	0	0.00	25.62	12	3,096	0.39%
2018/02/21	6	25.65	1	25.43	25.72	5	3,099	0.16%
2018/02/12	22	25.24	1	25.24	25.15	21	3,108	0.68%
2018/02/08	2	25.42	0	0.00	25.50	2	3,072	0.07%
2018/02/06	9	24.93	0	0.00	24.99	9	3,135	0.29%
2018/02/05	1	25.99	22	25.93	26.00	-21	3,057	-0.69%
2018/02/01	1	26.48	0	0.00	26.42	1	3,119	0.03%
2018/01/31	2	26.35	5	26.40	26.45	-3	3,123	-0.10%
2018/01/30	4	26.55	0	0.00	26.41	4	3,101	0.13%
2018/01/25	2	26.54	0	0.00	26.45	2	2,973	0.07%
2018/01/23	3	26.18	44	26.25	26.20	-41	2,797	-1.47%
2018/01/22	0	0.00	5	26.22	26.25	-5	2,888	-0.17%
2018/01/18	0	0.00	2	26.11	26.02	-2	2,819	-0.07%
2018/01/16	0	0.00	8	25.67	25.80	-8	2,680	-0.30%
2018/01/11	5	25.40	3	25.37	25.41	2	2,600	0.08%
2018/01/09	1	25.56	3	25.50	25.50	-2	2,572	-0.08%
2018/01/08	6	25.55	3	25.56	25.57	3	2,554	0.12%