元大高股息 (0056)-元大-楊梅券商分點個股進出

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
36.48
漲跌
▼0.06
漲幅
-0.16%
成交量
38,977張
產業
上市
3447人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－元大-楊梅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-楊梅券商分點個股進出
元大-楊梅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
2024/12/17	73.6	36.51	0.1	36.54	36.48	73.5	36,041	0.20%
2024/12/16	62.6	36.69	4.4	36.77	36.54	58.1	35,845	0.16%
2024/12/13	97	36.82	1.4	36.83	36.88	95.6	35,158	0.27%
2024/12/12	20.7	37.06	7.9	37.05	37.02	12.8	34,683	0.04%
2024/12/11	37.4	36.92	9.9	36.98	36.91	27.5	34,701	0.08%
2024/12/10	89.1	37.10	12.6	37.16	37.05	76.5	34,453	0.22%
2024/12/09	123.8	37.27	14	37.25	37.30	109.8	34,541	0.32%	大買/鉅額交易
2024/12/06	53.6	37.36	16.2	37.39	37.30	37.4	34,545	0.11%
2024/12/05	48.8	37.23	12.2	37.21	37.21	36.6	34,446	0.11%
2024/12/04	36.4	37.05	11.2	37.02	37.09	25.2	34,574	0.07%
2024/12/03	35.9	37.15	4	37.26	37.05	31.9	35,545	0.09%
2024/12/02	8.5	36.92	33.9	36.89	37.02	-25.4	35,261	-0.07%
2024/11/29	37.1	36.37	8.8	36.42	36.60	28.3	35,078	0.08%
2024/11/28	97.6	36.39	31.4	36.42	36.50	66.1	34,705	0.19%
2024/11/27	219.1	36.90	2.1	36.77	36.71	217	33,867	0.64%	大買/鉅額交易
2024/11/26	12.2	37.27	16.1	37.39	37.31	-3.9	32,482	-0.01%
2024/11/25	11.1	37.58	13.5	37.66	37.48	-2.4	32,293	-0.01%
2024/11/22	15	37.37	16.4	37.35	37.33	-1.4	32,291	0.00%
2024/11/21	47.9	36.99	1.1	37.13	37.10	46.8	32,283	0.15%
2024/11/20	20.7	37.17	12	37.25	37.10	8.6	32,075	0.03%
2024/11/19	39.5	37.16	28.3	37.34	37.25	11.2	31,902	0.04%
2024/11/18	74.2	37.03	5.3	36.98	37.00	68.9	31,696	0.22%
2024/11/15	52.3	37.16	5.7	37.17	37.14	46.7	31,188	0.15%
2024/11/14	112.6	37.13	0.1	37.17	37.08	112.5	31,246	0.36%	大買/鉅額交易
2024/11/13	54	37.39	2	37.49	37.49	52	30,369	0.17%
2024/11/12	127.7	37.59	6.2	37.63	37.52	121.5	29,998	0.41%	大買/鉅額交易
2024/11/11	18.1	37.94	5.5	38.03	38.08	12.7	29,138	0.04%
2024/11/08	12.6	38.22	35.1	38.27	38.13	-22.4	28,899	-0.08%
2024/11/07	60.5	38.09	29.6	38.10	38.16	30.8	28,964	0.11%
2024/11/06	27.9	37.75	43.3	37.85	37.79	-15.4	28,982	-0.05%
2024/11/05	25.2	37.58	12.1	37.39	37.68	13.1	29,104	0.05%
2024/11/04	38.1	37.36	4	37.39	37.48	34.1	30,076	0.11%
2024/11/01	82.6	36.87	12.6	37.08	37.34	70	31,838	0.22%
2024/10/30	50.6	37.45	24.4	37.46	37.42	26.1	31,978	0.08%
2024/10/29	192.1	37.47	19	37.45	37.49	173.1	31,775	0.54%	大買/鉅額交易
2024/10/28	31.2	37.94	30.3	38.01	37.94	0.9	30,990	0.00%
2024/10/25	17.4	37.95	48.2	37.94	37.97	-30.8	31,363	-0.10%
2024/10/24	136.3	37.83	69.5	37.91	37.81	66.8	32,058	0.21%	大買/
2024/10/23	45.1	38.04	0.3	38.11	38.01	44.8	32,708	0.14%
2024/10/22	43.2	38.11	7.7	38.17	38.16	35.5	32,661	0.11%
2024/10/21	42.1	38.15	25.6	38.13	38.09	16.5	33,633	0.05%
2024/10/18	80.1	38.07	21.1	38.14	38.06	59	34,340	0.17%
2024/10/17	186.1	38.05	11.1	38.06	38.12	175.1	34,334	0.51%	大買/鉅額交易
2024/10/16	320.5	38.84	85.2	38.94	39.02	235.3	34,050	0.69%	大買/鉅額交易
2024/10/15	53.3	39.00	16.8	38.97	39.10	36.5	33,632	0.11%
2024/10/14	118	38.64	23.3	38.64	38.70	94.6	34,111	0.28%	大買/
2024/10/11	91.1	38.61	28.8	38.59	38.60	62.2	34,137	0.18%
2024/10/09	36.8	38.47	8	38.53	38.43	28.8	33,980	0.08%
2024/10/08	157.5	38.29	0	38.38	38.43	157.5	33,813	0.47%	大買/鉅額交易
2024/10/07	56.2	38.48	4.6	38.50	38.64	51.6	33,414	0.15%
2024/10/04	99	38.35	5	38.31	38.35	94	33,221	0.28%
2024/10/01	96.8	38.53	19.3	38.54	38.57	77.5	32,581	0.24%
2024/09/30	66.7	38.78	8.2	38.90	38.66	58.5	32,043	0.18%
2024/09/27	3.2	38.96	16.6	38.99	39.01	-13.5	31,992	-0.04%
2024/09/26	60.3	38.89	15.1	38.91	38.75	45.2	32,850	0.14%
2024/09/25	52.5	38.74	7.5	38.70	38.73	45	33,646	0.13%
2024/09/24	16.6	38.10	14	38.15	38.24	2.6	33,709	0.01%
2024/09/23	17.8	38.24	1.8	38.28	38.25	16	33,817	0.05%
2024/09/20	11.4	38.22	14	38.30	38.15	-2.6	34,146	-0.01%
2024/09/19	38.5	37.93	18.2	37.98	37.97	20.3	34,336	0.06%
2024/09/18	27.6	37.80	3.5	37.68	37.72	24.2	34,587	0.07%
2024/09/16	24.8	37.90	12.2	37.93	37.98	12.6	34,423	0.04%
2024/09/13	17	37.83	6.2	37.87	37.82	10.8	34,476	0.03%
2024/09/12	10.7	37.68	5	37.65	37.77	5.7	34,624	0.02%
2024/09/11	26.6	37.17	3.8	37.22	37.15	22.9	34,675	0.07%
2024/09/10	45.3	37.38	20.4	37.33	37.18	24.9	34,657	0.07%
2024/09/09	28.6	37.26	18	37.08	37.66	10.5	34,280	0.03%
2024/09/06	22.4	37.75	17.1	37.85	37.87	5.3	34,090	0.02%
2024/09/05	32.4	37.78	7.4	37.80	37.63	25	33,990	0.07%
2024/09/04	158.2	37.64	55	37.23	37.59	103.2	33,957	0.30%	大買/鉅額交易
2024/09/03	19.2	39.04	16	39.02	38.98	3.2	32,915	0.01%
2024/09/02	5.7	39.13	10.3	39.13	39.06	-4.6	33,026	-0.01%
2024/08/30	48.1	39.06	12	39.09	39.06	36.1	33,193	0.11%
2024/08/29	13.6	38.82	19.9	38.84	39.01	-6.3	33,286	-0.02%
2024/08/28	14.2	38.85	9.2	38.87	38.99	5	33,323	0.02%
2024/08/27	46.2	38.85	12	38.83	38.87	34.2	33,520	0.10%
2024/08/26	6.1	39.08	18.8	39.07	39.02	-12.7	33,677	-0.04%
2024/08/23	9.6	38.33	46	38.46	38.61	-36.4	33,641	-0.11%
2024/08/22	19.1	38.58	16.2	38.59	38.58	2.9	33,645	0.01%
2024/08/21	29.1	38.68	36.2	38.76	38.66	-7.1	34,132	-0.02%
2024/08/20	16.7	39.00	11.3	38.99	38.91	5.5	34,163	0.02%
2024/08/19	68.6	38.83	21.8	38.87	38.83	46.8	34,359	0.14%
2024/08/16	6.4	38.80	63.6	38.76	38.82	-57.2	34,635	-0.17%
2024/08/15	16.1	38.27	18.3	38.34	38.17	-2.2	34,293	-0.01%
2024/08/14	8	38.31	10.5	38.36	38.36	-2.5	34,342	-0.01%
2024/08/13	14.8	37.94	25.4	37.96	37.98	-10.6	34,322	-0.03%
2024/08/12	13	37.91	17.6	37.87	37.88	-4.6	34,454	-0.01%
2024/08/09	30.6	37.48	43.1	37.44	37.35	-12.5	34,528	-0.04%
2024/08/08	46.4	36.48	19	36.44	36.77	27.4	34,402	0.08%
2024/08/07	56.3	36.53	38.1	36.60	36.99	18.3	34,260	0.05%
2024/08/06	115.4	35.41	75.8	35.41	35.81	39.6	33,982	0.12%	大買/
2024/08/05	234.1	35.44	72	35.25	35.11	162.1	32,829	0.49%	大買/鉅額交易
2024/08/02	117	38.20	16	38.12	38.00	101	30,893	0.33%	大買/鉅額交易
2024/08/01	17.3	38.85	39.1	38.97	39.15	-21.7	30,172	-0.07%
2024/07/31	29.1	38.31	2	38.44	38.37	27.1	30,161	0.09%
2024/07/30	117.3	37.88	17.6	37.91	38.37	99.7	29,935	0.33%	大買/
2024/07/29	91	38.55	80	38.50	38.42	11	29,326	0.04%
2024/07/26	119.5	38.62	30	38.60	38.82	89.5	28,488	0.31%	大買/
2024/07/23	48.7	39.45	15	39.38	39.47	33.7	27,170	0.12%
2024/07/22	152.1	39.00	86.7	39.01	39.04	65.4	26,876	0.24%	大買/
2024/07/19	132.1	39.89	16.4	39.90	39.81	115.7	25,911	0.45%	大買/鉅額交易
2024/07/18	129.5	40.36	65.2	40.28	40.40	64.3	25,163	0.26%	大買/
2024/07/17	67.4	41.09	50.1	41.07	41.00	17.3	24,503	0.07%
2024/07/16	251.1	41.27	11.7	41.30	41.30	239.4	24,409	0.98%	大買/鉅額交易
2024/07/15	208.5	42.26	56.2	42.26	42.37	152.3	25,086	0.61%	大買/鉅額交易
2024/07/12	143.9	42.41	31.9	42.36	42.39	112	24,909	0.45%	大買/鉅額交易
2024/07/11	40.7	42.59	54.4	42.61	42.65	-13.7	25,598	-0.05%
2024/07/10	76.9	42.21	52.5	42.18	42.34	24.4	27,066	0.09%
2024/07/09	74	42.01	238.4	42.17	42.09	-164.4	27,738	-0.59%	大賣/鉅額交易
2024/07/08	67	42.10	34.4	42.10	42.14	32.6	27,493	0.12%
2024/07/05	9.8	41.89	19.3	41.92	41.94	-9.5	27,341	-0.03%
2024/07/04	26.6	41.85	36.8	41.77	41.88	-10.2	27,085	-0.04%
2024/07/03	91	41.38	5	41.35	41.42	86	26,816	0.32%
2024/07/02	96.6	41.00	13	41.00	41.10	83.6	26,714	0.31%
2024/07/01	94.3	41.36	8	41.39	41.35	86.3	25,929	0.33%
2024/06/28	68.3	41.22	22.6	41.18	41.12	45.7	25,162	0.18%
2024/06/27	57.7	40.95	3	40.92	40.91	54.7	25,197	0.22%
2024/06/26	37.8	41.35	4	41.46	41.20	33.8	25,105	0.13%
2024/06/25	42.3	40.99	13	41.15	41.30	29.3	24,778	0.12%
2024/06/24	29.3	41.47	5.3	41.49	41.41	24	24,604	0.10%
2024/06/21	22.4	41.69	23.1	41.86	41.90	-0.7	24,658	0.00%
2024/06/20	12.1	41.80	23.1	41.77	41.95	-11	24,702	-0.04%
2024/06/19	6.9	41.30	16.5	41.47	41.52	-9.6	24,861	-0.04%
2024/06/18	24	40.89	36.1	40.88	40.96	-12.2	24,809	-0.05%
2024/06/17	0	40.69	13	40.75	40.79	-13	25,013	-0.05%
2024/06/14	14.4	40.51	49.2	40.51	40.55	-34.8	25,218	-0.14%
2024/06/13	6.6	40.36	24.1	40.36	40.42	-17.5	25,502	-0.07%
2024/06/12	6.4	39.95	4.6	39.97	39.97	1.8	25,595	0.01%
2024/06/11	20.6	39.94	14.4	39.92	39.95	6.2	25,805	0.02%
2024/06/07	0.3	40.03	0	0.00	40.01	0.3	25,867	0.00%
2024/06/06	41.1	39.99	8.3	40.02	40.05	32.8	26,073	0.13%
2024/06/05	13.5	39.90	7.6	39.90	39.86	5.9	26,194	0.02%
2024/06/04	7	40.05	12	40.00	40.01	-5	26,673	-0.02%
2024/06/03	11	40.30	19.9	40.28	40.32	-8.9	26,970	-0.03%
2024/05/31	18.3	40.17	12.9	40.17	39.93	5.4	27,267	0.02%
2024/05/30	45.3	40.14	3.1	40.11	40.03	42.2	27,391	0.15%
2024/05/29	8.5	40.62	16	40.63	40.59	-7.5	27,695	-0.03%
2024/05/28	6.3	40.81	22.7	40.82	40.81	-16.4	27,722	-0.06%
2024/05/27	18.7	40.76	116.3	40.55	40.74	-97.6	27,745	-0.35%	大賣/
2024/05/24	2.3	40.08	7.3	39.99	40.10	-5	27,490	-0.02%
2024/05/23	18.4	40.06	34.3	40.08	40.01	-15.9	27,610	-0.06%
2024/05/22	12.3	40.00	71.3	39.92	40.04	-59.1	27,763	-0.21%
2024/05/21	11.1	39.43	13	39.51	39.50	-1.9	27,717	-0.01%
2024/05/20	3.2	39.59	36.8	39.57	39.66	-33.6	27,847	-0.12%
2024/05/17	19.4	39.53	23.3	39.56	39.51	-3.9	28,163	-0.01%
2024/05/16	17.6	39.63	59.6	39.63	39.60	-42	28,312	-0.15%
2024/05/15	32	39.48	87.6	39.44	39.30	-55.6	28,593	-0.19%
2024/05/14	4	39.20	32.3	39.23	39.26	-28.3	29,207	-0.10%
2024/05/13	12	39.00	44.1	39.05	39.04	-32.1	29,257	-0.11%
2024/05/10	7	38.90	18.6	38.86	39.04	-11.6	29,446	-0.04%
2024/05/09	12.6	38.97	8	38.97	38.92	4.6	29,421	0.02%
2024/05/08	8.3	38.99	20.5	39.02	39.02	-12.1	29,501	-0.04%
2024/05/07	9.7	38.85	21.3	39.06	38.97	-11.6	29,676	-0.04%
2024/05/06	17.2	38.78	51.3	38.79	38.88	-34	29,727	-0.11%
2024/05/03	3.1	38.47	3	38.72	38.45	0.1	29,694	0.00%
2024/05/02	6.3	38.14	14.4	38.15	38.35	-8.1	29,894	-0.03%
2024/04/30	16.5	38.33	19	38.33	38.32	-2.5	29,995	-0.01%
2024/04/29	33.3	38.24	39.2	38.30	38.34	-5.8	30,224	-0.02%
2024/04/26	10	37.77	15.3	37.75	37.69	-5.3	30,421	-0.02%
2024/04/25	23.8	37.50	5	37.51	37.51	18.8	30,629	0.06%
2024/04/24	12.7	37.72	15.2	37.72	37.85	-2.5	31,019	-0.01%
2024/04/23	17.2	37.08	7.2	37.19	37.12	10	32,830	0.03%
2024/04/22	53.1	37.03	60.6	37.10	36.92	-7.5	34,650	-0.02%
2024/04/19	244.5	37.36	81.4	37.16	37.27	163.1	34,860	0.47%	大買/鉅額交易
2024/04/18	65	38.16	21	38.20	38.18	44	33,506	0.13%
2024/04/17	162.7	38.79	15.1	38.82	38.94	147.6	32,984	0.45%	大買/鉅額交易
2024/04/16	236.5	38.61	142.1	38.75	38.49	94.4	32,116	0.29%	大買/大賣/
2024/04/15	141.2	39.67	3	39.71	39.62	138.1	30,685	0.45%	大買/鉅額交易
2024/04/12	47.5	39.97	2	40.00	39.98	45.5	30,281	0.15%
2024/04/11	55.3	39.94	3	39.98	40.09	52.3	30,433	0.17%
2024/04/10	11.8	40.27	21	40.19	40.20	-9.2	30,557	-0.03%
2024/04/09	40.5	39.98	5.3	40.00	39.99	35.2	31,635	0.11%
2024/04/08	17.3	39.82	5.7	39.85	39.92	11.7	31,929	0.04%
2024/04/03	28.3	39.84	54.1	39.81	39.75	-25.9	31,830	-0.08%
2024/04/02	28.4	39.83	37.1	39.83	39.88	-8.7	31,934	-0.03%
2024/04/01	28.2	39.68	92	39.68	39.59	-63.8	32,441	-0.20%
2024/03/29	14.2	39.71	13.2	39.85	39.86	1	32,753	0.00%
2024/03/28	13.8	39.58	29.9	39.61	39.74	-16.1	32,919	-0.05%
2024/03/27	22.9	39.27	13.6	39.37	39.55	9.3	33,013	0.03%
2024/03/26	28.2	39.27	17.9	39.15	39.24	10.3	33,076	0.03%
2024/03/25	35.1	39.69	61.2	39.66	39.62	-26.1	33,059	-0.08%
2024/03/22	36.4	39.86	28	39.85	39.80	8.4	33,201	0.03%
2024/03/21	11.6	39.78	31.5	39.93	39.93	-20	33,133	-0.06%
2024/03/20	55.5	39.87	47.2	39.67	39.63	8.3	33,302	0.02%
2024/03/19	24.7	39.48	22.4	39.59	39.70	2.3	33,682	0.01%
2024/03/18	22.4	39.09	35.7	39.18	39.36	-13.4	34,225	-0.04%
2024/03/15	5.1	38.82	19.1	38.80	39.02	-14	34,152	-0.04%
2024/03/14	18.7	38.81	130.1	38.87	38.72	-111.3	33,922	-0.33%	大賣/鉅額交易
2024/03/13	34.3	39.12	17.8	39.08	39.08	16.4	33,830	0.05%
2024/03/12	42.2	38.73	19.7	38.82	38.99	22.5	33,698	0.07%
2024/03/11	22.5	38.51	35.8	38.49	38.43	-13.3	33,783	-0.04%
2024/03/08	39.7	38.82	39.2	38.66	38.45	0.5	33,669	0.00%
2024/03/07	35.6	38.61	66.3	38.66	38.68	-30.7	33,152	-0.09%
2024/03/06	12.7	38.34	67	38.40	38.53	-54.3	32,892	-0.16%
2024/03/05	15.8	38.02	34.1	38.09	38.16	-18.4	32,576	-0.06%
2024/03/04	15.7	38.04	43.5	38.06	38.00	-27.8	32,498	-0.09%
2024/03/01	9.9	37.78	23.1	37.78	37.74	-13.2	32,039	-0.04%
2024/02/29	16.6	37.54	27.7	37.56	37.70	-11.2	32,168	-0.03%
2024/02/27	24.6	37.63	16.9	37.53	37.51	7.6	32,028	0.02%
2024/02/26	8.2	37.64	24	37.64	37.68	-15.8	31,870	-0.05%
2024/02/23	30.1	37.78	82.4	37.78	37.59	-52.3	31,783	-0.16%
2024/02/22	17.4	37.53	71.3	37.60	37.65	-53.8	32,100	-0.17%
2024/02/21	24.4	37.31	20.1	37.30	37.29	4.4	31,762	0.01%
2024/02/20	23.3	37.36	87.9	37.36	37.39	-64.7	31,741	-0.20%
2024/02/19	10.2	37.08	27.2	37.11	37.14	-17	31,436	-0.05%
2024/02/16	30.5	37.10	268.8	37.08	37.07	-238.3	31,677	-0.75%	大賣/鉅額交易
2024/02/15	14.8	36.76	150.2	36.85	36.86	-135.4	31,353	-0.43%	大賣/鉅額交易
2024/02/05	24.2	36.36	30.1	36.40	36.45	-5.9	30,608	-0.02%
2024/02/02	22.4	36.50	100.2	36.48	36.45	-77.8	30,525	-0.26%
2024/02/01	4.1	36.27	9	36.25	36.30	-4.8	30,337	-0.02%
2024/01/31	12.1	36.18	4.3	36.19	36.20	7.8	30,544	0.03%
2024/01/30	4.4	36.36	35	36.39	36.36	-30.6	30,496	-0.10%
2024/01/29	0.7	36.26	11.2	36.26	36.28	-10.6	30,526	-0.03%
2024/01/26	26.3	36.12	26.6	36.13	36.07	-0.3	30,394	0.00%
2024/01/25	6.4	36.30	22	36.27	36.29	-15.7	30,391	-0.05%
2024/01/24	2.1	36.28	24.3	36.30	36.23	-22.2	30,277	-0.07%
2024/01/23	5.6	36.14	90	36.16	36.20	-84.4	30,812	-0.27%
2024/01/22	11.9	36.08	32.1	36.08	36.14	-20.2	30,686	-0.07%
2024/01/19	17.5	35.35	29	35.44	35.65	-11.5	30,473	-0.04%
2024/01/18	55	35.09	33	35.10	35.12	22	31,058	0.07%
2024/01/17	208.5	35.36	11	35.36	35.19	197.5	30,727	0.64%	大買/鉅額交易
2024/01/16	231.3	36.27	3.6	36.30	36.37	227.7	29,046	0.78%	大買/鉅額交易
2024/01/15	125.8	36.45	9.9	36.44	36.42	115.9	27,642	0.42%	大買/鉅額交易
2024/01/12	30.4	36.30	1.3	36.29	36.33	29.2	27,656	0.11%
2024/01/11	120.3	36.32	5	36.30	36.39	115.3	28,953	0.40%	大買/鉅額交易
2024/01/10	35.7	36.26	30.7	36.24	36.24	5	31,275	0.02%
2024/01/09	17.5	36.54	11.9	36.52	36.49	5.6	32,297	0.02%
2024/01/08	31.8	36.62	60.1	36.68	36.57	-28.2	32,979	-0.09%
2024/01/05	46.4	36.60	1.2	36.68	36.55	45.2	33,330	0.14%
2024/01/04	55.9	36.62	21.1	36.60	36.59	34.9	33,253	0.10%
2024/01/03	150.1	36.75	26.4	36.74	36.68	123.7	33,531	0.37%	大買/鉅額交易
2024/01/02	51.9	37.33	26.2	37.25	37.17	25.7	32,601	0.08%
2023/12/29	24.9	37.39	63.1	37.36	37.40	-38.2	32,410	-0.12%
2023/12/28	62.1	37.44	39	37.39	37.33	23.2	32,806	0.07%
2023/12/27	42.2	37.30	131.1	37.35	37.42	-88.9	33,456	-0.27%	大賣/
2023/12/26	9.4	36.86	53.9	36.95	37.00	-44.5	33,230	-0.13%
2023/12/25	16.7	36.61	71.6	36.63	36.65	-54.9	32,781	-0.17%
2023/12/22	36.7	36.34	6	36.36	36.37	30.7	32,487	0.09%
2023/12/21	58.8	36.28	16.3	36.27	36.33	42.5	32,461	0.13%
2023/12/20	21	36.42	83.6	36.44	36.57	-62.6	32,376	-0.19%
2023/12/19	83.8	36.00	61.8	36.01	36.10	22	32,120	0.07%
2023/12/18	32	36.34	34	36.36	36.38	-2	32,281	-0.01%
2023/12/15	40.6	36.46	37.1	36.45	36.36	3.5	32,159	0.01%
2023/12/14	15.7	36.46	59.7	36.47	36.55	-44	31,933	-0.14%
2023/12/13	3.5	35.95	89.8	35.97	36.06	-86.3	31,472	-0.27%
2023/12/12	14.3	35.61	51.1	35.61	35.58	-36.8	30,915	-0.12%
2023/12/11	27.1	35.51	17.3	35.45	35.47	9.8	30,849	0.03%
2023/12/08	11.4	35.45	89.1	35.47	35.42	-77.7	30,809	-0.25%
2023/12/07	36.6	35.22	4.1	35.26	35.25	32.5	30,780	0.11%
2023/12/06	2.8	35.30	46.8	35.28	35.31	-44	31,299	-0.14%
2023/12/05	50.7	35.00	10.8	34.99	35.05	39.9	31,001	0.13%
2023/12/04	36.8	35.20	76	35.24	35.19	-39.2	30,868	-0.13%
2023/12/01	7.1	35.05	34.3	35.08	35.13	-27.2	30,932	-0.09%
2023/11/30	4	35.05	10	35.07	35.08	-6	30,907	-0.02%
2023/11/29	18.2	35.10	3	35.06	35.09	15.2	30,961	0.05%
2023/11/28	32.4	34.85	4	34.85	34.90	28.4	30,789	0.09%
2023/11/27	64.4	34.87	2.2	34.86	34.75	62.2	30,758	0.20%
2023/11/24	11.4	34.95	23	34.94	34.94	-11.6	30,597	-0.04%
2023/11/23	32.1	34.94	9	35.00	34.97	23.1	30,643	0.08%
2023/11/22	45.9	35.05	3.4	35.07	35.05	42.5	30,857	0.14%
2023/11/21	18.3	35.22	234.3	35.25	35.30	-216	31,044	-0.70%	大賣/鉅額交易
2023/11/20	14.2	34.79	27.4	34.85	34.90	-13.2	31,152	-0.04%
2023/11/17	34.2	34.84	30.3	34.84	34.82	3.9	31,201	0.01%
2023/11/16	14.8	34.78	11	34.77	34.77	3.8	31,282	0.01%
2023/11/15	30	34.93	227	35.06	34.83	-197	31,235	-0.63%	大賣/鉅額交易
2023/11/14	3	34.65	65	34.66	34.68	-62.1	31,232	-0.20%
2023/11/13	30.3	34.57	14.6	34.58	34.54	15.6	31,300	0.05%
2023/11/10	11.4	34.38	118.2	34.36	34.43	-106.8	31,543	-0.34%	大賣/鉅額交易
2023/11/09	15.3	34.51	8.1	34.52	34.55	7.2	31,693	0.02%
2023/11/08	17.6	34.53	27.7	34.44	34.54	-10.1	32,047	-0.03%
2023/11/07	3.7	34.20	12.9	34.17	34.23	-9.2	32,009	-0.03%
2023/11/06	4.8	34.22	73.9	34.16	34.24	-69.2	32,783	-0.21%
2023/11/03	21.4	33.68	17	33.69	33.69	4.4	32,772	0.01%
2023/11/02	2.1	33.42	60.2	33.45	33.52	-58	33,164	-0.18%
2023/11/01	12.8	32.81	10.7	32.78	32.89	2.1	33,528	0.01%
2023/10/31	145.6	32.91	16.1	33.07	32.69	129.5	34,305	0.38%	大買/鉅額交易
2023/10/30	22.5	33.21	33	33.17	33.23	-10.5	35,099	-0.03%
2023/10/27	21	33.15	6.4	33.31	33.13	14.6	35,971	0.04%
2023/10/26	191.3	33.03	18.1	33.09	33.10	173.3	37,274	0.46%	大買/鉅額交易
2023/10/25	18.6	33.61	14	33.61	33.62	4.6	37,595	0.01%
2023/10/24	25.2	33.14	10.7	33.15	33.47	14.6	38,032	0.04%
2023/10/23	77.6	33.15	57.2	33.19	33.08	20.4	38,620	0.05%
2023/10/20	108.9	33.25	102	33.13	33.40	6.9	39,802	0.02%	大買/大賣/
2023/10/19	224.5	33.54	6	33.58	33.65	218.5	41,284	0.53%	大買/鉅額交易
2023/10/18	214.7	34.80	27.2	34.92	34.90	187.5	40,573	0.46%	大買/鉅額交易
2023/10/17	255.2	35.41	1	35.28	35.27	254.1	38,508	0.66%	大買/鉅額交易
2023/10/16	165.9	35.47	13.1	35.47	35.52	152.8	38,342	0.40%	大買/鉅額交易
2023/10/13	145.2	35.73	16.1	35.63	35.72	129.1	38,793	0.33%	大買/鉅額交易
2023/10/12	38.5	35.89	57	35.96	35.98	-18.5	39,925	-0.05%
2023/10/11	67.3	35.84	59.1	35.93	35.78	8.3	41,376	0.02%
2023/10/06	34.1	35.71	30.2	35.75	35.79	3.8	42,535	0.01%
2023/10/05	57.5	35.67	23.2	35.63	35.69	34.3	43,168	0.08%
2023/10/04	104.4	35.24	74	35.33	35.39	30.4	43,474	0.07%	大買/
2023/10/03	107.4	35.76	20.1	35.89	35.60	87.3	43,353	0.20%	大買/
2023/10/02	9.2	35.69	43	35.64	35.74	-33.8	43,325	-0.08%
2023/09/28	8.1	35.08	54.1	35.09	35.06	-46.1	43,861	-0.11%
2023/09/27	55.7	34.76	51.1	34.87	34.87	4.6	44,651	0.01%
2023/09/26	20.1	34.86	115.2	34.96	34.76	-95.1	45,761	-0.21%	大賣/
2023/09/25	15	35.05	15.1	35.04	35.08	-0.1	46,125	0.00%
2023/09/22	58.7	34.42	15	34.46	34.89	43.7	46,174	0.09%
2023/09/21	199.4	34.59	30.2	34.59	34.70	169.3	46,266	0.37%	大買/鉅額交易
2023/09/20	10	35.08	130.2	35.15	35.05	-120.2	45,945	-0.26%	大賣/鉅額交易
2023/09/19	29.8	35.20	6	35.19	35.14	23.8	46,493	0.05%
2023/09/18	36	35.32	0.3	35.38	35.31	35.7	46,664	0.08%
2023/09/15	1	35.55	229.5	35.58	35.58	-228.5	46,803	-0.49%	大賣/鉅額交易
2023/09/14	5.6	35.26	53.1	35.25	35.31	-47.5	46,953	-0.10%
2023/09/13	19.4	34.80	5.7	34.92	34.86	13.6	47,064	0.03%
2023/09/12	61.2	34.80	3.5	34.88	34.80	57.8	47,518	0.12%
2023/09/11	162.3	34.80	5	34.84	34.79	157.3	48,056	0.33%	大買/鉅額交易
2023/09/08	41	35.32	1.1	35.43	35.42	39.9	47,956	0.08%
2023/09/07	23.9	35.48	42.9	35.49	35.45	-19.1	48,886	-0.04%
2023/09/06	15.4	35.56	83.5	35.61	35.60	-68.1	49,568	-0.14%
2023/09/05	1.3	35.38	8.8	35.31	35.43	-7.4	49,852	-0.01%
2023/09/04	15.5	35.07	1.7	35.19	35.27	13.8	50,141	0.03%
2023/09/01	47.7	35.17	13	35.18	35.12	34.7	50,299	0.07%
2023/08/31	8.1	35.18	1.7	35.24	35.31	6.4	50,522	0.01%
2023/08/30	2.8	35.43	19.4	35.47	35.35	-16.7	50,824	-0.03%
2023/08/29	8.5	35.02	0.7	35.10	35.16	7.8	51,337	0.02%
2023/08/28	95.4	35.06	7	35.05	35.06	88.4	51,398	0.17%
2023/08/25	47.3	35.33	12	35.37	35.14	35.3	51,319	0.07%
2023/08/24	6.8	35.99	75.2	35.98	35.76	-68.4	51,396	-0.13%
2023/08/23	6.3	35.28	4.3	35.27	35.43	2	51,458	0.00%
2023/08/22	2.3	35.16	48.5	35.16	35.11	-46.2	52,007	-0.09%
2023/08/21	35.4	34.86	143.9	34.98	34.85	-108.5	52,135	-0.21%	大賣/鉅額交易
2023/08/18	21.2	35.04	40.7	35.09	34.84	-19.5	52,121	-0.04%
2023/08/17	19.7	35.12	27	35.12	35.33	-7.3	51,806	-0.01%
2023/08/16	18.6	34.82	22.7	34.95	35.14	-4.1	51,736	-0.01%
2023/08/15	15.5	34.89	19.1	34.90	34.85	-3.6	51,873	-0.01%
2023/08/14	36.5	34.28	64	34.31	34.28	-27.5	52,221	-0.05%
2023/08/11	50.6	34.61	8.4	34.69	34.56	42.2	52,016	0.08%
2023/08/10	146.9	34.59	17.1	34.62	34.43	129.8	52,010	0.25%	大買/鉅額交易
2023/08/09	17.2	35.41	7.6	35.53	35.35	9.6	51,239	0.02%
2023/08/08	28.1	35.66	23.1	35.62	35.59	5	50,991	0.01%
2023/08/07	27.2	35.52	50.2	35.56	35.70	-23	50,577	-0.05%
2023/08/04	47	34.58	92.3	34.50	34.74	-45.3	50,055	-0.09%
2023/08/02	97.6	34.85	175.5	34.68	34.51	-77.8	49,160	-0.16%	大賣/
2023/08/01	43.9	35.56	92.9	35.48	35.73	-49	47,781	-0.10%
2023/07/31	119.1	36.12	69.1	36.40	35.74	50	46,827	0.11%	大買/
2023/07/28	6.5	36.18	122.1	36.42	36.58	-115.7	45,368	-0.25%	大賣/鉅額交易
2023/07/27	16.5	36.25	52.5	36.24	36.10	-35.9	44,245	-0.08%
2023/07/26	26.6	36.06	92.9	36.06	36.02	-66.3	43,693	-0.15%
2023/07/25	63.4	36.27	159.1	36.37	36.05	-95.7	42,844	-0.22%	大賣/
2023/07/24	15.4	35.74	253.4	35.74	35.99	-238	41,141	-0.58%	大賣/鉅額交易
2023/07/21	44.4	34.87	111.5	34.87	35.26	-67	39,128	-0.17%	大賣/
2023/07/20	27.2	34.61	28.3	34.57	34.71	-1.1	38,945	0.00%
2023/07/19	154.2	34.95	126.9	34.61	34.36	27.3	38,430	0.07%	大買/大賣/
2023/07/18	153.2	35.29	214.2	34.98	35.11	-61	37,308	-0.16%	大買/大賣/
2023/07/17	153.9	35.82	177	35.86	35.94	-23.2	35,892	-0.06%	大買/大賣/
2023/07/14	131.8	35.32	305.5	35.36	35.54	-173.7	33,984	-0.51%	大買/大賣/鉅額交易
2023/07/13	95.6	35.12	220	35.22	34.82	-124.4	32,411	-0.38%	大賣/鉅額交易
2023/07/12	47.3	34.24	165.1	34.21	34.30	-117.8	30,636	-0.38%	大賣/鉅額交易
2023/07/11	68.8	33.61	148	33.71	33.80	-79.2	29,710	-0.27%	大賣/
2023/07/10	65.5	33.14	3.5	33.18	33.18	62.1	29,355	0.21%
2023/07/07	101	33.09	71	33.08	33.08	30	28,963	0.10%	大買/
2023/07/06	77.2	33.48	85	33.43	33.34	-7.8	28,125	-0.03%
2023/07/05	142.7	33.74	45.4	33.74	33.71	97.2	27,144	0.36%	大買/
2023/07/04	174.3	33.65	116.4	33.91	33.91	58	26,313	0.22%	大買/大賣/
2023/07/03	24.1	33.21	205.1	33.23	33.24	-181	25,368	-0.71%	大賣/鉅額交易
2023/06/30	39.3	32.58	16.8	32.62	32.67	22.5	25,119	0.09%
2023/06/29	10.4	32.49	7	32.50	32.53	3.4	25,191	0.01%
2023/06/28	11.1	32.39	19	32.35	32.30	-7.9	25,050	-0.03%
2023/06/27	151.8	32.41	16.8	32.43	32.18	135	25,112	0.54%	大買/鉅額交易
2023/06/26	19.9	32.74	31.3	32.75	32.77	-11.4	24,721	-0.05%
2023/06/21	17.6	32.70	48	32.76	32.83	-30.4	24,714	-0.12%
2023/06/20	56.1	32.55	27.7	32.50	32.48	28.4	24,470	0.12%
2023/06/19	73.6	32.67	58.1	32.71	32.73	15.5	24,190	0.06%
2023/06/16	52.2	32.81	30.3	32.77	32.78	22	23,898	0.09%
2023/06/15	33.8	32.66	105.8	32.62	32.69	-72	23,537	-0.31%	大賣/
2023/06/14	62.1	32.27	52	32.25	32.32	10.1	23,053	0.04%
2023/06/13	11	32.11	86	32.10	32.20	-75	22,990	-0.33%
2023/06/12	86.4	31.88	52	31.87	31.78	34.3	22,212	0.15%
2023/06/09	9	31.72	54.6	31.71	31.78	-45.6	21,791	-0.21%
2023/06/08	69.7	31.39	71	31.30	31.24	-1.3	21,944	-0.01%
2023/06/07	36.3	31.45	18.5	31.41	31.46	17.8	22,078	0.08%
2023/06/06	40.4	31.08	4	31.09	31.15	36.4	22,001	0.17%
2023/06/05	43.3	31.01	47.2	30.98	31.10	-3.9	21,934	-0.02%
2023/06/02	21.7	30.94	40.1	30.88	30.93	-18.4	21,734	-0.08%
2023/06/01	12	30.41	8.1	30.43	30.47	3.9	21,375	0.02%
2023/05/31	34.6	30.47	30.5	30.49	30.49	4.1	21,387	0.02%
2023/05/30	131.3	30.57	11.1	30.55	30.52	120.2	21,242	0.57%	大買/鉅額交易
2023/05/29	92.8	30.66	69.3	30.62	30.65	23.5	20,974	0.11%
2023/05/26	21.2	30.07	27	30.10	30.13	-5.8	20,701	-0.03%
2023/05/25	135.4	29.79	33.3	29.75	29.78	102.1	20,433	0.50%	大買/鉅額交易
2023/05/24	26.1	29.31	6.5	29.32	29.43	19.6	20,364	0.10%
2023/05/23	5.6	29.35	9.6	29.41	29.37	-4	20,586	-0.02%
2023/05/22	4.7	29.37	47	29.36	29.35	-42.3	20,555	-0.21%
2023/05/19	10.6	29.16	62.4	29.23	29.31	-51.8	20,426	-0.25%
2023/05/18	16.2	29.00	120.3	29.03	29.05	-104.1	20,315	-0.51%	大賣/鉅額交易
2023/05/17	3.6	28.72	120.2	28.75	28.76	-116.6	19,833	-0.59%	大賣/鉅額交易
2023/05/16	30.1	28.63	45.2	28.64	28.65	-15.2	19,596	-0.08%
2023/05/15	24.6	28.37	8.8	28.38	28.42	15.9	19,581	0.08%
2023/05/12	21.6	28.30	8.6	28.42	28.45	13	19,709	0.07%
2023/05/11	41.3	28.49	26	28.40	28.40	15.3	19,730	0.08%
2023/05/10	33.6	28.56	41.2	28.56	28.54	-7.6	19,819	-0.04%
2023/05/09	20.3	28.63	8	28.63	28.64	12.4	19,838	0.06%
2023/05/08	13.5	28.65	80.8	28.67	28.67	-67.2	20,137	-0.33%
2023/05/05	10.2	28.45	3	28.45	28.47	7.2	20,193	0.04%
2023/05/04	11.4	28.35	17.6	28.41	28.45	-6.3	20,512	-0.03%
2023/05/03	22.2	28.35	22.2	28.35	28.42	0	20,639	0.00%
2023/05/02	32.2	28.34	17.2	28.36	28.44	15	20,848	0.07%
2023/04/28	8.7	28.19	33.5	28.20	28.23	-24.7	21,218	-0.12%
2023/04/27	32.4	27.90	15.4	27.97	28.02	17	21,247	0.08%
2023/04/26	19.3	27.71	8.4	27.72	27.84	10.9	21,374	0.05%
2023/04/25	113.1	27.89	129.3	28.14	27.80	-16.2	21,169	-0.08%	大買/大賣/
2023/04/24	11	28.21	20.2	28.17	28.27	-9.2	20,386	-0.05%
2023/04/21	113.1	28.31	23.3	28.28	28.19	89.8	20,417	0.44%	大買/
2023/04/20	35.5	28.46	15.7	28.49	28.43	19.9	20,440	0.10%
2023/04/19	21.8	28.63	15	28.63	28.55	6.7	20,772	0.03%
2023/04/18	26.5	28.69	26.1	28.71	28.67	0.4	20,861	0.00%
2023/04/17	10.2	28.79	32.2	28.78	28.80	-22	20,763	-0.11%
2023/04/14	31.2	28.66	101.7	28.66	28.74	-70.5	20,701	-0.34%	大賣/
2023/04/13	39.1	28.74	9	28.77	28.71	30.1	20,739	0.15%
2023/04/12	40.3	28.75	8.3	28.80	28.85	31.9	20,533	0.16%
2023/04/11	34.6	28.69	28.2	28.69	28.70	6.4	20,618	0.03%
2023/04/10	10.6	28.47	28.4	28.45	28.50	-17.8	20,786	-0.09%
2023/04/07	11.3	28.47	7.1	28.47	28.43	4.2	20,709	0.02%
2023/04/06	18.4	28.40	14.4	28.38	28.47	4	20,739	0.02%
2023/03/31	8.6	28.44	38.8	28.45	28.43	-30.3	20,527	-0.15%
2023/03/30	2.5	28.24	16	28.23	28.29	-13.5	20,270	-0.07%
2023/03/29	5	28.11	17.2	28.15	28.15	-12.2	20,139	-0.06%
2023/03/28	28	28.12	14.8	28.10	28.06	13.2	20,445	0.06%
2023/03/27	6.6	28.29	40.3	28.26	28.31	-33.7	20,288	-0.17%
2023/03/24	7.4	28.19	31.2	28.22	28.26	-23.8	20,355	-0.12%
2023/03/23	8.9	28.12	31.6	28.10	28.12	-22.7	20,172	-0.11%
2023/03/22	23.4	28.04	45.2	27.95	28.05	-21.8	20,077	-0.11%
2023/03/21	20.6	27.84	33.1	27.85	27.84	-12.5	19,992	-0.06%
2023/03/20	23.2	27.72	46.6	27.73	27.76	-23.4	20,057	-0.12%
2023/03/17	12.3	27.59	18.4	27.63	27.76	-6.1	19,971	-0.03%
2023/03/16	22.6	27.46	50.4	27.43	27.50	-27.8	20,002	-0.14%
2023/03/15	33.2	27.82	9.4	27.73	27.66	23.8	19,828	0.12%
2023/03/14	25.3	27.68	70	27.71	27.66	-44.7	20,028	-0.22%
2023/03/13	18	27.73	80.6	27.66	27.93	-62.6	19,940	-0.31%
2023/03/10	70.4	27.90	29.5	27.88	27.86	40.9	19,434	0.21%
2023/03/09	33.9	28.28	35.3	28.30	28.24	-1.4	19,250	-0.01%
2023/03/08	35.4	28.26	5.1	28.29	28.37	30.3	19,260	0.16%
2023/03/07	11.4	28.27	39.3	28.35	28.38	-27.9	19,170	-0.15%
2023/03/06	21	28.24	10.6	28.23	28.25	10.4	19,336	0.05%
2023/03/03	23.1	27.96	15.6	27.90	27.95	7.5	19,265	0.04%
2023/03/02	21.8	27.71	3.4	27.71	27.78	18.5	19,261	0.10%
2023/03/01	9	27.55	9.4	27.68	27.72	-0.4	19,262	0.00%
2023/02/24	29.7	27.73	3.7	27.76	27.67	25.9	19,252	0.13%
2023/02/23	17.2	27.69	17.1	27.62	27.74	0.1	18,853	0.00%
2023/02/22	18.6	27.33	18.6	27.38	27.40	0	18,630	0.00%
2023/02/21	11.1	27.47	7.1	27.50	27.53	4	18,676	0.02%
2023/02/20	17	27.37	8.9	27.37	27.41	8.1	18,848	0.04%
2023/02/17	29.6	27.22	11.3	27.20	27.24	18.3	19,228	0.09%
2023/02/16	22.7	27.31	67.4	27.25	27.33	-44.7	19,710	-0.23%
2023/02/15	30	27.09	8.5	27.11	27.05	21.5	19,842	0.11%
2023/02/14	5.4	27.12	44.9	27.12	27.13	-39.5	19,890	-0.20%
2023/02/13	28.6	26.93	5.4	26.88	26.97	23.2	20,252	0.11%
2023/02/10	22.4	27.01	11.5	27.02	27.02	10.9	20,463	0.05%
2023/02/09	117.6	27.15	10	27.16	27.15	107.6	20,644	0.52%	大買/鉅額交易
2023/02/08	15.7	27.14	1.3	27.07	27.15	14.4	20,772	0.07%
2023/02/07	11.1	26.93	29.3	26.93	26.94	-18.2	20,779	-0.09%
2023/02/06	36	26.89	11.1	26.92	26.92	24.9	20,807	0.12%
2023/02/03	27.5	27.00	22.3	26.95	27.00	5.2	20,631	0.03%
2023/02/02	37.8	26.96	17.2	26.90	26.99	20.7	20,588	0.10%
2023/02/01	32.9	26.66	21.3	26.64	26.67	11.6	20,715	0.06%
2023/01/31	49.3	26.60	16.7	26.56	26.54	32.5	20,789	0.16%
2023/01/30	25.8	26.46	178.7	26.48	26.53	-152.9	20,925	-0.73%	大賣/鉅額交易
2023/01/17	5.2	26.05	1.4	26.06	26.06	3.8	21,187	0.02%
2023/01/16	8.5	26.03	6.5	26.05	26.02	2.1	21,491	0.01%
2023/01/13	19.7	26.01	5.6	26.02	25.98	14.1	21,901	0.06%
2023/01/12	17.8	26.00	1	26.06	25.99	16.8	23,355	0.07%
2023/01/11	11.3	26.09	27.4	26.10	26.07	-16.1	26,140	-0.06%
2023/01/10	106.6	25.99	22.2	26.04	26.06	84.5	28,394	0.30%	大買/
2023/01/09	55.7	25.89	129.1	25.91	25.94	-73.4	30,395	-0.24%	大賣/
2023/01/06	35.5	25.58	49.2	25.64	25.66	-13.7	30,737	-0.04%
2023/01/05	12.8	25.50	1	25.46	25.46	11.8	31,646	0.04%
2023/01/04	11.7	25.48	48.1	25.46	25.45	-36.4	32,661	-0.11%
2023/01/03	17.3	25.28	2.6	25.24	25.49	14.7	34,171	0.04%
2022/12/30	14	25.43	11.4	25.43	25.40	2.7	35,174	0.01%
2022/12/29	59.7	25.16	3.8	25.27	25.29	55.9	36,105	0.15%
2022/12/28	53.4	25.44	32.4	25.50	25.38	21	37,580	0.06%
2022/12/27	3.9	25.65	6	25.65	25.63	-2.1	39,029	-0.01%
2022/12/26	10.4	25.58	5.3	25.55	25.58	5	39,495	0.01%
2022/12/23	3.1	25.57	5.1	25.57	25.60	-2.1	40,046	-0.01%
2022/12/22	9.6	25.63	18.1	25.63	25.67	-8.5	40,666	-0.02%
2022/12/21	9.2	25.37	1.2	25.37	25.34	8.1	41,902	0.02%
2022/12/20	134.5	25.58	37.1	25.43	25.30	97.5	42,413	0.23%	大買/
2022/12/19	6.7	25.75	4.5	25.78	25.73	2.2	43,612	0.01%
2022/12/16	20.7	25.44	13	25.71	25.70	7.7	43,959	0.02%
2022/12/15	9.4	25.69	8	25.77	25.70	1.4	44,276	0.00%
2022/12/14	24.4	25.71	5	25.70	25.68	19.4	44,807	0.04%
2022/12/13	4.1	25.55	41.3	25.60	25.53	-37.2	45,119	-0.08%
2022/12/12	16.3	25.38	3	25.47	25.50	13.3	45,266	0.03%
2022/12/09	30.7	25.47	2.4	25.49	25.51	28.3	45,466	0.06%
2022/12/08	33.5	25.28	0	25.28	25.29	33.4	45,414	0.07%
2022/12/07	23.2	25.47	54	25.50	25.44	-30.8	45,356	-0.07%
2022/12/06	55.1	25.75	10.6	25.76	25.61	44.5	45,095	0.10%
2022/12/05	15.8	25.82	16.2	25.88	25.87	-0.3	44,791	0.00%
2022/12/02	26.5	25.73	3	25.71	25.73	23.5	44,678	0.05%
2022/12/01	52.6	25.90	14	25.82	25.82	38.6	44,927	0.09%
2022/11/30	2.6	25.48	30.5	25.52	25.65	-27.9	44,924	-0.06%
2022/11/29	21.3	25.33	1.3	25.33	25.47	19.9	45,006	0.04%
2022/11/28	21.2	25.34	6	25.36	25.32	15.2	45,368	0.03%
2022/11/25	18.5	25.57	74.3	25.56	25.52	-55.8	45,495	-0.12%
2022/11/24	10	25.41	5.4	25.45	25.54	4.6	45,526	0.01%
2022/11/23	11.1	25.29	0.1	25.29	25.30	11	45,616	0.02%
2022/11/22	22	25.12	2	25.09	25.10	20	46,286	0.04%
2022/11/21	32.8	25.35	14	25.33	25.22	18.8	46,210	0.04%
2022/11/18	13.5	25.50	23	25.60	25.43	-9.5	46,058	-0.02%
2022/11/17	33.1	25.40	15.1	25.43	25.58	18	46,115	0.04%
2022/11/16	26.5	25.54	120.3	25.56	25.53	-93.8	46,277	-0.20%	大賣/
2022/11/15	23.9	25.48	25.7	25.52	25.55	-1.7	46,005	0.00%
2022/11/14	37.4	25.35	29.7	25.23	25.42	7.7	45,523	0.02%
2022/11/11	53.5	25.02	100.9	25.03	25.00	-47.4	44,997	-0.11%
2022/11/10	9.9	24.53	29.4	24.55	24.53	-19.5	44,523	-0.04%
2022/11/09	7.4	24.55	50.4	24.53	24.61	-42.9	44,514	-0.10%
2022/11/08	33.4	24.28	10.2	24.27	24.23	23.2	44,336	0.05%
2022/11/07	43.2	23.99	20	24.00	24.06	23.3	43,972	0.05%
2022/11/04	13.6	23.49	2	23.51	23.64	11.6	43,722	0.03%
2022/11/03	8.6	23.47	3	23.49	23.58	5.6	43,744	0.01%
2022/11/02	13.2	23.63	4.2	23.61	23.67	9	43,687	0.02%
2022/11/01	34.2	23.54	6	23.55	23.55	28.2	43,778	0.06%
2022/10/31	30.4	23.46	24	23.51	23.48	6.4	43,858	0.01%
2022/10/28	56.1	23.40	6	23.47	23.31	50.1	44,013	0.11%
2022/10/27	17.6	23.55	3	23.55	23.58	14.6	43,742	0.03%
2022/10/26	65.1	23.34	31	23.37	23.41	34.1	43,975	0.08%
2022/10/25	65.8	23.46	149	23.41	23.40	-83.2	43,675	-0.19%	大賣/
2022/10/24	37.2	23.75	22	23.76	23.69	15.2	43,127	0.04%
2022/10/21	32.3	23.68	14	23.79	23.58	18.3	42,952	0.04%
2022/10/20	166.9	23.48	27	23.48	23.65	139.9	42,434	0.33%	大買/鉅額交易
2022/10/19	332.8	23.93	22	23.97	23.95	310.8	41,038	0.76%	大買/鉅額交易
2022/10/18	158.9	25.80	118.1	26.03	25.84	40.8	38,264	0.11%	大買/大賣/
2022/10/17	172	25.57	41	25.58	25.77	131	36,062	0.36%	大買/鉅額交易
2022/10/14	128	25.92	22.8	25.93	25.91	105.2	33,875	0.31%	大買/鉅額交易
2022/10/13	131.5	25.66	7	25.80	25.53	124.5	33,319	0.37%	大買/鉅額交易
2022/10/12	94.9	25.75	4	25.75	25.82	90.9	32,298	0.28%
2022/10/11	181	25.87	45.3	25.90	25.85	135.7	31,414	0.43%	大買/鉅額交易
2022/10/07	104.5	26.34	18	26.38	26.28	86.5	30,057	0.29%	大買/
2022/10/06	55.4	26.53	9	26.52	26.57	46.4	29,048	0.16%
2022/10/05	262.2	26.58	24	26.64	26.62	238.2	28,495	0.84%	大買/鉅額交易
2022/10/04	203	26.18	28.1	26.24	26.27	174.9	27,349	0.64%	大買/鉅額交易
2022/10/03	49.5	25.58	20	25.66	25.67	29.5	25,742	0.11%
2022/09/30	42.9	25.57	30	25.56	25.78	12.9	25,645	0.05%
2022/09/29	112.4	25.89	14	25.90	25.81	98.4	25,407	0.39%	大買/
2022/09/28	122.3	25.97	4	25.86	25.83	118.3	25,726	0.46%	大買/鉅額交易
2022/09/27	72.8	26.25	7	26.32	26.33	65.8	24,823	0.26%
2022/09/26	192	26.42	40	26.53	26.33	152	24,841	0.61%	大買/鉅額交易
2022/09/23	59.8	27.08	0	0.00	27.06	59.8	24,343	0.25%
2022/09/22	81.7	27.13	2.3	27.12	27.17	79.4	24,787	0.32%
2022/09/21	77.4	27.67	8	27.70	27.64	69.4	24,382	0.28%
2022/09/20	57.3	28.05	1	27.94	27.98	56.3	24,002	0.23%
2022/09/19	61.2	28.23	0	0.00	28.06	61.2	23,870	0.26%
2022/09/16	45.1	28.29	2	28.28	28.28	43.1	23,904	0.18%
2022/09/15	39.5	28.46	5	28.61	28.59	34.5	24,377	0.14%
2022/09/14	33.7	28.28	2	28.33	28.35	31.7	25,063	0.13%
2022/09/13	2.2	28.66	4	28.72	28.71	-1.8	25,067	-0.01%
2022/09/12	9.6	28.55	7	28.52	28.56	2.6	25,899	0.01%
2022/09/08	6.9	27.90	3	28.19	28.25	3.9	26,541	0.01%
2022/09/07	35	27.91	13	27.82	27.90	22	27,361	0.08%
2022/09/06	12.6	28.10	2	28.26	28.08	10.6	27,108	0.04%
2022/09/05	36.4	28.07	20	28.14	28.18	16.4	27,077	0.06%
2022/09/02	41.4	28.22	1	28.30	28.10	40.4	27,375	0.15%
2022/09/01	44.2	28.41	2	28.41	28.44	42.2	26,958	0.16%
2022/08/31	15	28.65	0.5	28.59	28.79	14.5	26,588	0.05%
2022/08/30	22.1	28.54	11	28.48	28.67	11.1	26,330	0.04%
2022/08/29	51.4	28.41	34	28.43	28.45	17.4	26,109	0.07%
2022/08/26	50.3	29.10	8	29.15	29.10	42.3	25,430	0.17%
2022/08/25	40	28.93	1	28.99	28.94	39	25,285	0.15%
2022/08/24	16.9	28.90	0.4	28.97	28.80	16.5	25,177	0.07%
2022/08/23	21.3	28.95	44.6	28.97	28.93	-23.3	24,848	-0.09%
2022/08/22	14.8	29.17	9.5	29.14	29.25	5.3	24,388	0.02%
2022/08/19	3.6	29.39	4	29.28	29.42	-0.4	24,110	0.00%
2022/08/18	7.2	29.20	0	0.00	29.29	7.2	24,128	0.03%
2022/08/17	17.5	29.22	6.1	29.23	29.28	11.4	24,037	0.05%
2022/08/16	4.6	29.19	5.2	29.14	29.24	-0.6	24,041	0.00%
2022/08/15	8.7	29.23	3	29.20	29.22	5.7	23,880	0.02%
2022/08/12	2.2	29.26	13.4	29.18	29.30	-11.2	23,637	-0.05%
2022/08/11	18.6	29.12	2.2	29.13	29.12	16.4	23,814	0.07%
2022/08/10	10.7	28.82	0.2	28.95	28.81	10.5	23,742	0.04%
2022/08/09	4.1	29.04	7	28.99	29.07	-2.9	23,654	-0.01%
2022/08/08	4	28.82	22.3	28.66	28.87	-18.3	23,892	-0.08%
2022/08/05	11.4	28.70	11.5	28.84	28.87	-0.1	23,904	0.00%
2022/08/04	15.6	28.29	16	28.29	28.43	-0.4	24,150	0.00%
2022/08/03	8.4	28.33	3	28.30	28.44	5.4	24,195	0.02%
2022/08/02	34.2	28.34	0	0.00	28.45	34.2	24,176	0.14%
2022/08/01	13.5	28.47	14	28.71	28.76	-0.5	24,031	0.00%
2022/07/29	13.6	28.50	28.5	28.46	28.55	-14.9	24,047	-0.06%
2022/07/28	5.3	28.22	83	28.25	28.18	-77.7	23,873	-0.33%
2022/07/27	21.1	28.04	4	28.10	28.25	17.1	23,648	0.07%
2022/07/26	25.1	28.12	3	28.14	28.12	22.1	23,575	0.09%
2022/07/25	33.1	28.27	2.2	28.18	28.33	30.9	23,450	0.13%
2022/07/22	178.2	28.41	8	28.39	28.40	170.2	23,497	0.72%	大買/鉅額交易
2022/07/21	5.1	28.29	23	28.15	28.38	-17.9	23,839	-0.08%
2022/07/20	20.3	28.03	52.1	28.01	28.00	-31.8	24,096	-0.13%
2022/07/19	12.5	27.55	6	27.40	27.68	6.5	24,748	0.03%
2022/07/18	19.2	27.19	4	27.45	27.48	15.2	24,713	0.06%
2022/07/15	18.2	27.11	0	0.00	27.09	18.2	24,487	0.07%
2022/07/14	2.3	27.03	0	27.23	27.18	2.3	24,288	0.01%
2022/07/13	24.1	27.18	11.3	27.21	27.08	12.8	24,146	0.05%
2022/07/12	54.6	26.55	2.5	26.51	26.62	52.1	24,016	0.22%
2022/07/11	12.1	27.20	1.1	27.35	27.25	11	23,577	0.05%
2022/07/08	30.3	27.20	15.4	27.20	27.25	14.9	23,400	0.06%
2022/07/07	21.9	26.43	7	26.59	26.76	14.9	23,071	0.06%
2022/07/06	87.5	26.51	1	26.64	26.32	86.5	23,127	0.37%
2022/07/05	21.7	26.71	9.1	26.87	26.96	12.6	22,663	0.06%
2022/07/04	37.5	26.60	24	26.67	26.68	13.5	22,393	0.06%
2022/07/01	126.4	27.14	11	27.17	26.81	115.4	22,566	0.51%	大買/鉅額交易
2022/06/30	144.4	27.54	4	27.52	27.56	140.4	21,708	0.65%	大買/鉅額交易
2022/06/29	67.9	28.22	4	28.15	28.14	63.9	20,881	0.31%
2022/06/28	28.6	28.54	1	28.38	28.53	27.6	20,578	0.13%
2022/06/27	15.4	28.85	4	28.73	28.86	11.4	20,368	0.06%
2022/06/24	35.9	28.24	0	0.00	28.10	35.9	20,147	0.18%
2022/06/23	69.1	28.21	25	28.16	28.05	44.1	20,047	0.22%
2022/06/22	91.3	28.72	3.7	28.54	28.50	87.5	19,293	0.45%
2022/06/21	36	29.12	1.1	29.22	29.28	34.9	18,528	0.19%
2022/06/20	107.8	29.10	19	29.24	28.87	88.8	18,308	0.49%	大買/
2022/06/17	80	29.53	32.1	29.59	29.62	47.9	17,392	0.28%
2022/06/16	100.2	30.09	5	30.05	29.94	95.2	16,622	0.57%
2022/06/15	9.7	30.35	2	30.45	30.39	7.7	15,696	0.05%
2022/06/14	71.6	30.28	11.4	30.40	30.48	60.2	15,602	0.39%
2022/06/13	165.9	30.45	5	30.47	30.51	160.9	15,482	1.04%	大買/鉅額交易
2022/06/10	24.2	31.05	0.3	31.24	31.08	24	14,994	0.16%
2022/06/09	26	31.33	0	0.00	31.30	26	15,011	0.17%
2022/06/08	4.4	31.59	38	31.58	31.60	-33.6	14,992	-0.22%
2022/06/07	16.4	31.40	30	31.40	31.44	-13.6	15,163	-0.09%
2022/06/06	5.2	31.36	0	0.00	31.48	5.2	15,209	0.03%
2022/06/02	2	31.45	41	31.41	31.40	-39	15,616	-0.25%
2022/06/01	4.1	31.49	0	0.00	31.52	4.1	16,204	0.03%
2022/05/31	0.4	31.36	2	31.27	31.40	-1.6	16,408	-0.01%
2022/05/30	43.1	31.40	1	31.42	31.43	42.1	16,672	0.25%
2022/05/27	4	31.09	1.2	31.09	31.08	2.8	16,766	0.02%
2022/05/26	5.2	30.87	10	31.02	30.80	-4.8	17,092	-0.03%
2022/05/25	2	30.73	5	30.83	30.88	-3	17,125	-0.02%
2022/05/24	14.6	30.75	30	30.72	30.70	-15.5	17,438	-0.09%
2022/05/23	3.8	30.84	0	0.00	30.86	3.8	17,461	0.02%
2022/05/20	9.1	30.77	0	0.00	30.72	9.1	17,709	0.05%
2022/05/19	38.7	30.54	0	0.00	30.68	38.7	18,026	0.21%
2022/05/18	11.9	30.87	5	30.98	31.01	6.9	17,868	0.04%
2022/05/17	46.8	30.72	1	30.73	30.69	45.8	17,836	0.26%
2022/05/16	66.5	30.67	3.5	30.83	30.72	63	17,947	0.35%
2022/05/13	56.2	30.73	0.1	30.85	30.80	56.1	17,622	0.32%
2022/05/12	62.5	30.87	2.1	31.00	30.63	60.4	17,584	0.34%
2022/05/11	68.7	31.32	28.2	31.19	31.17	40.5	17,093	0.24%
2022/05/10	30.3	31.20	10	31.53	31.65	20.3	16,798	0.12%
2022/05/09	54.7	31.71	8	31.73	31.57	46.7	16,792	0.28%
2022/05/06	37.4	32.04	28.1	32.12	32.25	9.3	16,679	0.06%
2022/05/05	3	32.49	18.2	32.50	32.54	-15.2	16,763	-0.09%
2022/05/04	5.2	32.27	1.1	32.29	32.31	4.1	16,949	0.02%
2022/05/03	5	31.97	2.1	31.95	32.09	2.9	17,554	0.02%
2022/04/29	13.7	31.94	3.1	31.98	32.01	10.7	17,967	0.06%
2022/04/28	13.6	31.56	2	31.61	31.72	11.6	18,539	0.06%
2022/04/27	86.3	31.34	35	31.45	31.48	51.3	18,489	0.28%
2022/04/26	88.8	31.97	0.1	32.14	31.93	88.7	18,167	0.49%
2022/04/25	82.3	32.05	11	32.09	32.03	71.3	18,243	0.39%
2022/04/22	5.8	32.70	7	32.79	32.78	-1.2	17,463	-0.01%
2022/04/21	3.3	32.94	0	0.00	32.90	3.3	17,770	0.02%
2022/04/20	6.6	32.78	1	32.77	32.83	5.6	17,859	0.03%
2022/04/19	2	32.91	0	0.00	32.85	2	18,080	0.01%
2022/04/18	47.1	32.68	0.8	32.77	32.68	46.3	18,217	0.25%
2022/04/15	42.5	32.87	2	32.88	32.90	40.5	18,004	0.23%
2022/04/14	21.1	33.07	28.2	33.10	33.07	-7.1	18,223	-0.04%
2022/04/13	3.3	32.89	1.1	33.00	33.11	2.2	18,347	0.01%
2022/04/12	99.3	32.64	0.1	32.72	32.69	99.3	18,315	0.54%
2022/04/11	107.1	32.87	1	32.93	32.81	106.1	17,884	0.59%	大買/鉅額交易
2022/04/08	20.8	33.04	15	33.10	33.17	5.8	17,526	0.03%
2022/04/07	121.6	33.11	0.1	33.16	32.90	121.5	17,428	0.70%	大買/鉅額交易
2022/04/06	43.3	33.37	2.1	33.33	33.47	41.2	16,712	0.25%
2022/04/01	24.5	33.43	3.3	33.44	33.55	21.2	16,657	0.13%
2022/03/31	18.4	33.65	2.1	33.65	33.63	16.3	16,656	0.10%
2022/03/30	23.8	33.64	0	0.00	33.70	23.8	16,713	0.14%
2022/03/29	12.8	33.67	5	33.73	33.64	7.8	16,641	0.05%
2022/03/28	17.5	33.47	20	33.74	33.78	-2.5	16,634	-0.02%
2022/03/25	11.2	33.84	6.3	33.86	33.81	5	16,484	0.03%
2022/03/24	4	33.91	5	33.96	33.96	-1	16,660	-0.01%
2022/03/23	5.4	33.97	3.1	33.99	33.96	2.3	16,953	0.01%
2022/03/22	9.9	33.87	0	0.00	33.87	9.9	17,380	0.06%
2022/03/21	7.3	33.94	1.1	33.96	33.95	6.2	17,417	0.04%
2022/03/18	24.5	33.84	2	33.84	33.90	22.5	17,685	0.13%
2022/03/17	2.1	33.90	3.1	33.93	34.01	-1	17,731	-0.01%
2022/03/16	3.7	33.69	0.3	33.83	33.71	3.4	17,821	0.02%
2022/03/15	16.8	33.84	9.7	33.85	33.78	7.1	17,846	0.04%
2022/03/14	0.4	34.00	16.4	34.07	34.13	-16	18,020	-0.09%
2022/03/11	1.2	33.89	54	33.90	33.90	-52.8	18,151	-0.29%
2022/03/10	14	33.89	30.3	33.90	33.89	-16.3	18,239	-0.09%
2022/03/09	13.1	33.34	3	33.33	33.36	10.1	18,168	0.06%
2022/03/08	67.9	33.04	78	32.93	33.00	-10.1	18,129	-0.06%
2022/03/07	46.2	33.42	47.2	33.39	33.45	-1	17,675	-0.01%
2022/03/04	16.3	34.11	8.3	34.24	34.04	8	17,185	0.05%
2022/03/03	0	0.00	39.7	34.19	34.22	-39.7	17,340	-0.23%
2022/03/02	5	33.87	80.4	33.90	33.97	-75.4	17,356	-0.43%
2022/03/01	27.6	33.80	57	33.82	33.88	-29.4	17,209	-0.17%
2022/02/25	8.1	33.29	4.5	33.23	33.33	3.6	16,965	0.02%
2022/02/24	37.8	33.32	7.3	33.31	33.19	30.5	17,005	0.18%
2022/02/23	0	0.00	14	33.66	33.75	-14	16,824	-0.08%
2022/02/22	44.3	33.39	34	33.39	33.49	10.3	16,978	0.06%
2022/02/21	5.2	33.65	51.2	33.64	33.80	-46	17,361	-0.26%
2022/02/18	2	33.43	8	33.41	33.50	-6.1	17,247	-0.04%
2022/02/17	1.2	33.38	24	33.33	33.34	-22.8	17,551	-0.13%
2022/02/16	15.5	33.17	18	33.28	33.27	-2.5	17,830	-0.01%
2022/02/15	48	33.16	19	33.16	33.10	29	17,811	0.16%
2022/02/14	21.5	33.14	2	33.16	33.13	19.5	18,019	0.11%
2022/02/11	20.5	33.42	4.4	33.45	33.43	16.2	18,330	0.09%
2022/02/10	5.4	33.45	22.6	33.50	33.49	-17.1	18,757	-0.09%
2022/02/09	8	33.43	36.1	33.48	33.50	-28.1	19,206	-0.15%
2022/02/08	2.1	33.18	36	33.22	33.30	-33.9	19,190	-0.18%
2022/02/07	12.4	32.61	2	32.78	33.00	10.4	19,118	0.05%
2022/01/26	13	32.41	38	32.43	32.40	-25	19,021	-0.13%
2022/01/25	68	32.34	2	32.39	32.34	66	19,107	0.35%
2022/01/24	15.7	32.53	9.9	32.44	32.72	5.8	18,760	0.03%
2022/01/21	45.2	32.90	1	32.91	32.84	44.2	18,519	0.24%
2022/01/20	6.2	33.25	7	33.29	33.36	-0.8	18,158	0.00%
2022/01/19	2.2	33.29	15.2	33.24	33.21	-13	18,354	-0.07%
2022/01/18	12	33.48	16	33.43	33.45	-4	18,641	-0.02%
2022/01/17	5.1	33.18	5.1	33.10	33.22	0	18,981	0.00%
2022/01/14	11	33.00	21	33.00	33.15	-10	21,215	-0.05%
2022/01/13	30	33.20	32	33.20	33.20	-2	22,404	-0.01%
2022/01/12	11.5	33.14	24	33.12	33.10	-12.5	23,373	-0.05%
2022/01/11	15.4	33.22	29	33.20	33.20	-13.6	23,638	-0.06%
2022/01/10	13.5	33.19	7	33.23	33.27	6.5	24,258	0.03%
2022/01/07	15	33.18	5	33.23	33.17	10	24,516	0.04%
2022/01/06	4.2	33.38	28.4	33.40	33.41	-24.2	24,667	-0.10%
2022/01/05	7.4	33.41	19	33.46	33.45	-11.6	25,175	-0.05%
2022/01/04	9	33.41	14	33.42	33.41	-5	26,009	-0.02%
2022/01/03	10.1	33.47	14	33.56	33.42	-3.9	26,439	-0.01%
2021/12/30	9	33.61	18	33.60	33.58	-9	27,336	-0.03%
2021/12/29	8.9	33.58	6	33.58	33.61	2.9	27,867	0.01%
2021/12/28	4.2	33.52	12	33.55	33.56	-7.8	28,292	-0.03%
2021/12/27	2.2	33.37	5	33.37	33.38	-2.8	28,983	-0.01%
2021/12/24	15	33.35	63	33.40	33.29	-48	30,113	-0.16%
2021/12/23	0	0.00	7	33.35	33.34	-7	30,324	-0.02%
2021/12/22	5.1	33.30	17	33.31	33.30	-11.9	30,997	-0.04%
2021/12/21	3.2	33.31	0	0.00	33.36	3.2	31,128	0.01%
2021/12/20	12.1	33.41	10	33.41	33.41	2.1	31,224	0.01%
2021/12/17	5.6	33.39	114.5	33.44	33.43	-109	31,075	-0.35%	大賣/鉅額交易
2021/12/16	3.6	33.33	34	33.41	33.45	-30.4	30,909	-0.10%
2021/12/15	3.2	32.92	4.2	33.01	33.04	-1	31,068	0.00%
2021/12/14	16.5	33.05	1.3	32.98	32.95	15.2	31,054	0.05%
2021/12/13	24.6	33.38	7	33.38	33.33	17.6	30,895	0.06%
2021/12/10	8	33.32	59.5	33.26	33.30	-51.5	30,862	-0.17%
2021/12/09	27.6	33.26	219.4	33.34	33.32	-191.8	30,754	-0.62%	大賣/鉅額交易
2021/12/08	4.3	33.19	13.2	33.22	33.18	-8.9	30,597	-0.03%
2021/12/07	0	0.00	23.4	32.95	33.03	-23.4	30,311	-0.08%
2021/12/06	26.2	32.80	4	32.76	32.86	22.2	30,069	0.07%
2021/12/03	3.1	32.69	24.3	32.69	32.65	-21.2	30,302	-0.07%
2021/12/02	9.2	32.46	14	32.50	32.47	-4.9	30,250	-0.02%
2021/12/01	0.6	32.37	6	32.44	32.50	-5.4	30,420	-0.02%
2021/11/30	8	32.43	5	32.41	32.30	3	30,392	0.01%
2021/11/29	29.6	32.16	50.4	32.22	32.22	-20.8	30,384	-0.07%
2021/11/26	22.8	32.43	12.5	32.56	32.35	10.3	30,133	0.03%
2021/11/25	11.4	32.65	5	32.63	32.65	6.4	29,905	0.02%
2021/11/24	28.4	32.60	11	32.62	32.61	17.4	29,925	0.06%
2021/11/23	13.5	32.70	24.6	32.65	32.63	-11.1	29,885	-0.04%
2021/11/22	16.5	32.93	27	32.98	32.93	-10.5	29,903	-0.04%
2021/11/19	10	33.05	14	33.06	32.93	-4	29,833	-0.01%
2021/11/18	6.2	32.94	68.4	32.99	32.98	-62.1	29,820	-0.21%
2021/11/17	5.6	32.63	38.1	32.65	32.71	-32.6	29,329	-0.11%
2021/11/16	18.8	32.48	72.3	32.50	32.59	-53.5	29,410	-0.18%
2021/11/15	6.4	32.41	27	32.42	32.43	-20.6	29,642	-0.07%
2021/11/12	14.8	32.13	12.1	32.17	32.20	2.7	29,635	0.01%
2021/11/11	58.9	32.25	15	32.29	32.15	43.9	29,814	0.15%
2021/11/10	27.3	32.37	12	32.43	32.34	15.3	30,295	0.05%
2021/11/09	20.4	32.39	33	32.41	32.35	-12.6	30,107	-0.04%
2021/11/08	38.7	32.21	86	32.33	32.39	-47.3	29,738	-0.16%
2021/11/05	7.3	31.86	79.8	31.92	31.95	-72.4	29,680	-0.24%
2021/11/04	49.8	31.93	13.7	31.89	31.86	36.1	29,884	0.12%
2021/11/03	8.4	31.71	5.2	31.72	31.77	3.2	29,845	0.01%
2021/11/02	19	31.54	21.6	31.67	31.53	-2.6	29,764	-0.01%
2021/11/01	13.4	31.55	15.6	31.55	31.56	-2.2	29,464	-0.01%
2021/10/29	24.6	31.35	10.1	31.39	31.45	14.5	29,203	0.05%
2021/10/28	41	31.37	17.3	31.36	31.39	23.7	29,000	0.08%
2021/10/27	36	31.09	11	31.14	31.15	25	28,924	0.09%
2021/10/26	67.7	31.04	8.1	31.04	31.05	59.6	28,992	0.21%
2021/10/25	74.8	30.76	39	30.78	30.86	35.8	28,743	0.12%
2021/10/22	332.1	30.70	24	30.74	30.84	308.1	28,569	1.08%	大買/鉅額交易
2021/10/21	211.8	32.35	57.3	32.34	32.40	154.5	26,495	0.58%	大買/鉅額交易
2021/10/20	97	32.36	17	32.41	32.37	80	25,033	0.32%
2021/10/19	59.5	32.34	11	32.36	32.40	48.5	23,996	0.20%
2021/10/18	82.7	32.33	11	32.41	32.36	71.7	23,655	0.30%
2021/10/15	29.1	32.30	9	32.32	32.31	20.1	23,612	0.09%
2021/10/14	68.3	32.08	15	32.07	32.18	53.3	23,569	0.23%
2021/10/13	88.8	32.17	6	32.14	32.17	82.8	23,078	0.36%
2021/10/12	222	32.28	13	32.34	32.24	209	22,532	0.93%	大買/鉅額交易
2021/10/08	75.5	32.60	14	32.63	32.59	61.5	21,746	0.28%
2021/10/07	114.5	32.50	30	32.47	32.57	84.5	21,631	0.39%	大買/
2021/10/06	39.9	31.83	1	31.80	31.88	38.9	20,959	0.19%
2021/10/05	65.5	31.74	13	31.75	31.96	52.5	20,585	0.26%
2021/10/04	138.7	31.96	10	31.98	31.84	128.7	20,219	0.64%	大買/鉅額交易
2021/10/01	152.2	32.29	18	32.35	32.26	134.2	19,474	0.69%	大買/鉅額交易
2021/09/30	37.1	32.71	15	32.71	32.77	22.1	18,345	0.12%
2021/09/29	81.3	32.66	9	32.74	32.70	72.3	18,174	0.40%
2021/09/28	39.2	33.02	2	33.05	33.08	37.2	17,606	0.21%
2021/09/27	10	33.28	4.1	33.35	33.30	5.9	17,512	0.03%
2021/09/24	9.1	33.32	5	33.30	33.30	4.1	17,887	0.02%
2021/09/23	25.4	33.09	9	33.11	33.08	16.4	17,863	0.09%
2021/09/22	84.2	32.82	49	32.82	32.90	35.2	17,894	0.20%
2021/09/17	3.3	33.30	42	33.35	33.42	-38.7	17,382	-0.22%
2021/09/16	8.1	33.23	1.5	33.30	33.28	6.6	17,370	0.04%
2021/09/15	14.3	33.25	4.4	33.25	33.33	9.9	17,219	0.06%
2021/09/14	20.1	33.43	3	33.37	33.36	17.1	17,241	0.10%
2021/09/13	11.8	33.38	20	33.44	33.41	-8.2	17,264	-0.05%
2021/09/10	14.1	33.06	11.6	33.14	33.22	2.5	17,282	0.01%
2021/09/09	11.1	32.90	8	32.87	32.94	3.1	17,241	0.02%
2021/09/08	64	32.91	10	32.95	32.80	54.1	17,202	0.31%
2021/09/07	23.1	33.16	13.2	33.12	33.16	9.9	16,852	0.06%
2021/09/06	10.5	33.14	8	33.08	33.07	2.5	16,790	0.01%
2021/09/03	3.6	33.23	2	33.25	33.24	1.6	16,600	0.01%
2021/09/02	15.8	33.22	40	33.30	33.16	-24.2	16,607	-0.15%
2021/09/01	11	33.38	8	33.34	33.39	3	16,552	0.02%
2021/08/31	61.2	33.14	9	33.10	33.38	52.2	16,476	0.32%
2021/08/30	13.1	33.27	23.2	33.22	33.29	-10.1	16,532	-0.06%
2021/08/27	17.7	33.10	20.2	33.11	33.11	-2.5	16,504	-0.01%
2021/08/26	19.6	32.88	4.1	32.90	32.99	15.6	16,452	0.09%
2021/08/25	23.2	32.90	6	32.95	33.00	17.2	16,281	0.11%
2021/08/24	17.4	32.74	3	32.92	32.80	14.4	16,383	0.09%
2021/08/23	17.3	32.70	15	32.69	32.88	2.3	16,186	0.01%
2021/08/20	38	32.18	42	32.22	32.26	-4	16,057	-0.02%
2021/08/19	91.3	32.47	3.1	32.54	32.32	88.2	15,784	0.56%
2021/08/18	22.4	32.46	12	32.20	33.07	10.4	15,181	0.07%
2021/08/17	35.6	32.68	28	32.59	32.53	7.6	14,907	0.05%
2021/08/16	43.7	32.93	12	32.79	32.86	31.7	14,707	0.22%
2021/08/13	29.1	33.29	2	33.27	33.27	27.1	14,056	0.19%
2021/08/12	15.5	33.40	2	33.37	33.51	13.5	13,851	0.10%
2021/08/11	53.8	33.48	2.5	33.55	33.49	51.3	13,905	0.37%
2021/08/10	38.9	33.81	16	34.06	33.79	22.9	13,704	0.17%
2021/08/09	3.2	33.99	6	34.05	34.10	-2.9	14,439	-0.02%
2021/08/06	1.5	34.13	1	34.22	34.25	0.5	14,660	0.00%
2021/08/05	12.1	34.19	0.1	34.23	34.20	12	15,367	0.08%
2021/08/04	0.1	34.35	7	34.24	34.35	-6.9	16,712	-0.04%
2021/08/03	4.2	34.04	0	0.00	34.15	4.2	17,432	0.02%
2021/08/02	32.9	33.81	2	33.72	34.00	30.9	17,428	0.18%
2021/07/30	30.7	33.97	0.3	33.98	33.90	30.4	17,250	0.18%
2021/07/29	25.4	34.04	0	0.00	34.10	25.4	17,094	0.15%
2021/07/28	57.4	33.53	7.1	33.44	33.89	50.3	17,359	0.29%
2021/07/27	44.6	34.08	0	0.00	34.07	44.6	17,372	0.26%
2021/07/26	3.3	34.52	12	34.59	34.50	-8.7	17,260	-0.05%
2021/07/23	10.6	34.38	39	34.33	34.47	-28.5	17,212	-0.17%
2021/07/22	66.1	34.19	5	34.24	34.21	61.1	17,183	0.36%
2021/07/21	96.3	34.17	16	34.06	34.13	80.3	16,996	0.47%
2021/07/20	59.8	34.68	0	0.00	34.56	59.8	16,353	0.37%
2021/07/19	5.3	35.06	24	35.12	35.14	-18.7	16,195	-0.12%
2021/07/16	5.2	34.95	3	34.99	35.12	2.2	16,301	0.01%
2021/07/15	18.2	34.68	3	34.83	34.98	15.2	16,244	0.09%
2021/07/14	94.9	34.48	21.6	34.60	34.48	73.2	16,238	0.45%
2021/07/13	64.4	35.10	38	35.04	34.85	26.4	16,009	0.17%
2021/07/12	17	35.19	2	35.46	35.27	15	15,934	0.09%
2021/07/09	4.4	35.52	12.4	35.46	35.44	-8	15,733	-0.05%
2021/07/08	3.3	35.58	0	0.00	35.80	3.3	15,796	0.02%
2021/07/07	6.1	35.74	0.1	35.70	35.61	6	15,802	0.04%
2021/07/06	10.4	35.94	24.5	35.94	35.91	-14.1	15,704	-0.09%
2021/07/05	12	35.55	9.3	35.56	35.69	2.7	15,631	0.02%
2021/07/02	10.9	35.18	4	35.16	35.20	6.9	15,550	0.04%
2021/07/01	17.4	35.04	13.1	35.29	35.00	4.3	15,473	0.03%
2021/06/30	2	34.88	1.1	35.00	35.00	0.9	15,037	0.01%
2021/06/29	8.7	34.79	0	0.00	34.80	8.7	15,029	0.06%
2021/06/28	2.4	35.00	6	34.98	35.10	-3.7	15,068	-0.02%
2021/06/25	1.2	34.76	7	34.84	34.74	-5.8	15,000	-0.04%
2021/06/24	2.1	34.64	7	34.49	34.66	-4.9	15,045	-0.03%
2021/06/23	5.3	34.42	1	34.46	34.45	4.3	15,186	0.03%
2021/06/22	2.1	34.56	0.7	34.69	34.43	1.3	15,168	0.01%
2021/06/21	5.6	34.56	6	34.62	34.55	-0.4	15,124	0.00%
2021/06/18	0.2	34.97	2.2	34.95	34.91	-1.9	15,026	-0.01%
2021/06/17	0.2	34.79	0	0.00	34.90	0.2	15,116	0.00%
2021/06/16	1	34.65	5.3	34.70	34.78	-4.3	15,232	-0.03%
2021/06/15	3.2	34.59	0	0.00	34.65	3.2	15,274	0.02%
2021/06/11	1.1	34.61	0	0.00	34.55	1.1	15,354	0.01%
2021/06/10	5.1	34.47	1.3	34.52	34.60	3.8	15,462	0.02%
2021/06/09	8.7	34.49	9	34.49	34.45	-0.3	15,529	0.00%
2021/06/08	4.1	34.71	12.4	34.59	34.65	-8.3	15,624	-0.05%
2021/06/07	25.1	34.51	0.1	34.60	34.72	25	15,739	0.16%
2021/06/04	14.3	34.75	0	0.00	34.77	14.3	15,681	0.09%
2021/06/03	18	34.93	2	34.97	34.95	16	15,696	0.10%
2021/06/02	16.2	34.98	16	35.12	34.96	0.2	15,809	0.00%
2021/06/01	0	34.85	5.2	34.96	35.06	-5.1	15,858	-0.03%
2021/05/31	13.1	34.61	5.3	34.65	34.75	7.9	15,721	0.05%
2021/05/28	4.1	34.50	6	34.48	34.55	-1.9	15,754	-0.01%
2021/05/27	15	34.07	2	34.04	34.28	13	15,767	0.08%
2021/05/26	13.1	34.27	5.4	34.30	34.32	7.7	15,811	0.05%
2021/05/25	2	34.18	4	34.27	34.34	-2	15,861	-0.01%
2021/05/24	9.1	34.00	4.4	34.01	34.05	4.7	15,943	0.03%
2021/05/21	5.5	33.88	6	34.20	34.00	-0.5	15,870	0.00%
2021/05/20	12.4	33.80	0	0.00	33.86	12.4	15,950	0.08%
2021/05/19	21.6	34.01	5.9	34.06	34.10	15.7	15,867	0.10%
2021/05/18	13	33.61	13	33.64	34.01	0	15,921	0.00%
2021/05/17	57.4	32.76	54	32.85	32.75	3.4	15,879	0.02%
2021/05/14	23.1	33.78	11	33.83	33.65	12.1	14,792	0.08%
2021/05/13	42.2	32.81	92.6	32.77	33.40	-50.4	14,460	-0.35%
2021/05/12	54.5	33.59	172.2	33.67	33.50	-117.7	13,679	-0.86%	大賣/鉅額交易
2021/05/11	48	35.04	59	35.12	34.70	-11	12,332	-0.09%
2021/05/10	38	35.85	2	35.85	35.88	36	11,676	0.31%
2021/05/07	14	35.60	7	35.63	35.72	7	11,778	0.06%
2021/05/06	3	35.48	2	35.11	35.30	1	11,877	0.01%
2021/05/05	17	35.54	4.8	35.55	35.35	12.2	11,916	0.10%
2021/05/04	12.9	35.41	47.3	35.24	35.30	-34.4	11,516	-0.30%
2021/05/03	7	36.04	10.3	35.95	35.91	-3.3	11,089	-0.03%
2021/04/29	3.1	36.10	18.6	36.06	36.12	-15.5	11,039	-0.14%
2021/04/28	7.8	35.94	3	35.95	35.98	4.8	11,127	0.04%
2021/04/27	6	35.97	0	0.00	35.98	6	11,379	0.05%
2021/04/26	11	35.90	16.6	35.76	35.99	-5.6	11,527	-0.05%
2021/04/23	10.3	35.20	1.5	35.20	35.30	8.8	11,671	0.08%
2021/04/22	10.6	35.70	9.5	35.48	35.40	1.1	11,800	0.01%
2021/04/21	6	35.39	11.1	35.35	35.53	-5.1	12,099	-0.04%
2021/04/20	23.8	35.37	41.5	35.32	35.33	-17.7	12,400	-0.14%
2021/04/19	8	35.14	10	35.11	35.20	-2	12,466	-0.02%
2021/04/16	6.1	34.80	15.2	34.88	34.94	-9.1	12,623	-0.07%
2021/04/15	6.1	34.49	14.1	34.43	34.50	-8	12,665	-0.06%
2021/04/14	9	34.27	7	34.25	34.35	2	13,099	0.02%
2021/04/13	7.3	34.68	6.7	34.61	34.47	0.7	13,191	0.00%
2021/04/12	16.1	34.68	8	34.71	34.69	8.1	13,479	0.06%
2021/04/09	11.6	34.68	29	34.66	34.70	-17.4	13,634	-0.13%
2021/04/08	2	34.69	6	34.71	34.75	-4	13,861	-0.03%
2021/04/07	6.6	34.71	1	34.73	34.71	5.6	13,924	0.04%
2021/04/06	13.6	34.78	8.1	34.84	34.74	5.6	13,991	0.04%
2021/04/01	4.2	34.59	4	34.60	34.61	0.2	14,051	0.00%
2021/03/31	9.4	34.71	8.4	34.69	34.63	1.1	14,126	0.01%
2021/03/30	3	34.47	10	34.42	34.60	-7	13,963	-0.05%
2021/03/29	6	34.27	11.6	34.16	34.34	-5.6	14,041	-0.04%
2021/03/26	3.1	33.75	15	33.79	33.80	-11.9	14,091	-0.08%
2021/03/25	4.8	33.55	22	33.60	33.66	-17.3	14,089	-0.12%
2021/03/24	13	33.62	1	33.70	33.65	12	14,064	0.09%
2021/03/23	1	33.60	8	33.64	33.66	-7	14,047	-0.05%
2021/03/22	31	33.59	0	0.00	33.60	31	14,115	0.22%
2021/03/19	14.2	33.44	18.3	33.37	33.60	-4.1	14,304	-0.03%
2021/03/18	33.5	33.53	9.2	33.45	33.53	24.3	14,273	0.17%
2021/03/17	7.1	33.00	0.6	32.99	32.95	6.5	14,394	0.04%
2021/03/16	5	32.98	4	33.00	32.99	1	14,595	0.01%
2021/03/15	2	32.74	8.9	32.70	32.74	-6.9	14,896	-0.05%
2021/03/12	5.1	32.39	2	32.37	32.43	3.1	15,119	0.02%
2021/03/11	0.2	32.28	7.5	32.31	32.33	-7.3	15,393	-0.05%
2021/03/10	2.1	32.10	2.3	32.14	32.10	-0.2	15,574	0.00%
2021/03/09	3	31.91	5	31.95	32.00	-2	15,641	-0.01%
2021/03/08	1	32.01	12	31.98	32.00	-11	15,766	-0.07%
2021/03/05	6	31.75	2	31.57	31.80	4	15,693	0.03%
2021/03/04	38.3	31.80	11	31.77	31.80	27.3	15,709	0.17%
2021/03/03	12.1	31.80	1	31.79	31.93	11.1	15,785	0.07%
2021/03/02	12.4	32.05	34.5	32.01	31.90	-22.1	15,732	-0.14%
2021/02/26	6.1	31.91	4	31.94	31.90	2.1	15,774	0.01%
2021/02/25	3	31.92	9.3	32.00	32.01	-6.3	15,760	-0.04%
2021/02/24	10.1	31.89	25.8	31.91	31.80	-15.7	15,763	-0.10%
2021/02/23	4.6	31.56	15.3	31.61	31.80	-10.7	15,634	-0.07%
2021/02/22	9.5	31.43	8	31.49	31.50	1.5	15,506	0.01%
2021/02/19	3.6	31.07	0.1	31.02	31.12	3.5	15,365	0.02%
2021/02/18	18.5	31.08	8	31.11	31.13	10.5	15,500	0.07%
2021/02/17	6.1	30.92	16	30.97	31.00	-9.9	15,543	-0.06%
2021/02/05	4.3	30.54	3.4	30.56	30.55	0.8	15,356	0.01%
2021/02/04	3.3	30.51	4	30.46	30.51	-0.7	15,473	0.00%
2021/02/03	0	0.00	6.2	30.52	30.51	-6.2	15,563	-0.04%
2021/02/02	0.2	30.50	2	30.53	30.50	-1.8	15,854	-0.01%
2021/02/01	8.2	30.16	4	30.20	30.25	4.2	16,075	0.03%
2021/01/29	7.2	30.45	20	30.47	30.26	-12.8	16,246	-0.08%
2021/01/28	3.1	30.64	5	30.66	30.72	-2	16,201	-0.01%
2021/01/27	0.6	30.94	12	30.93	30.95	-11.5	16,259	-0.07%
2021/01/26	2.5	30.69	0	0.00	30.68	2.5	16,164	0.02%
2021/01/25	1	30.50	18.2	30.76	30.83	-17.2	16,491	-0.10%
2021/01/22	2.5	30.54	12.6	30.39	30.53	-10.1	16,841	-0.06%
2021/01/21	10.6	30.31	1	30.40	30.30	9.6	17,518	0.05%
2021/01/20	43.3	30.33	7.9	30.36	30.25	35.3	19,146	0.18%
2021/01/19	2	30.73	6	30.74	30.74	-4	19,403	-0.02%
2021/01/18	14.3	30.50	20	30.43	30.61	-5.7	19,634	-0.03%
2021/01/15	5	30.91	10.2	30.99	30.79	-5.2	19,548	-0.03%
2021/01/14	10.3	30.85	65	30.98	30.92	-54.7	19,520	-0.28%
2021/01/13	25	30.60	51	30.66	30.69	-26	19,429	-0.13%
2021/01/12	22.2	30.36	21	30.42	30.35	1.2	19,254	0.01%
2021/01/11	14.2	30.56	8	30.51	30.61	6.2	19,281	0.03%
2021/01/08	15	30.40	32.5	30.38	30.46	-17.5	19,283	-0.09%
2021/01/07	6.8	30.15	71.3	30.16	30.22	-64.5	19,236	-0.34%
2021/01/06	62.2	29.99	27.2	30.09	30.00	35	18,861	0.19%
2021/01/05	7.1	29.99	10.3	29.97	30.02	-3.2	18,702	-0.02%
2021/01/04	1	29.94	18	29.96	29.94	-17	18,639	-0.09%
2020/12/31	23	29.80	27	29.82	29.95	-4	18,552	-0.02%
2020/12/30	0	0.00	1	29.68	29.78	-1	18,338	-0.01%
2020/12/29	2.1	29.68	30	29.76	29.67	-27.9	18,326	-0.15%
2020/12/28	9.7	29.70	7	29.70	29.75	2.7	18,329	0.01%
2020/12/25	4	29.54	3	29.51	29.51	1	18,165	0.01%
2020/12/24	5	29.49	0	0.00	29.48	5	18,085	0.03%
2020/12/23	8.1	29.39	6	29.37	29.42	2.1	18,156	0.01%
2020/12/22	11.4	29.48	9	29.48	29.43	2.4	18,606	0.01%
2020/12/21	8.2	29.53	15	29.45	29.60	-6.9	19,258	-0.04%
2020/12/18	56	29.59	3	29.64	29.61	53	19,328	0.27%
2020/12/17	11.1	29.62	16.7	29.68	29.66	-5.6	19,561	-0.03%
2020/12/16	1	29.61	18	29.63	29.80	-17	19,561	-0.09%
2020/12/15	15.1	29.60	11	29.60	29.51	4.1	19,488	0.02%
2020/12/14	2.1	29.85	16	29.79	29.82	-13.9	19,302	-0.07%
2020/12/11	24.2	29.74	16.5	29.90	29.81	7.7	19,359	0.04%
2020/12/10	38.3	29.97	11	29.97	29.94	27.3	19,265	0.14%
2020/12/09	8.1	30.09	30.9	30.06	30.14	-22.8	19,097	-0.12%
2020/12/08	0.2	29.85	16	29.92	29.90	-15.8	18,695	-0.08%
2020/12/07	3.5	29.86	47	29.81	29.85	-43.5	18,414	-0.24%
2020/12/04	5	29.61	65	29.61	29.68	-60	18,251	-0.33%
2020/12/03	4	29.47	15	29.50	29.45	-11	18,137	-0.06%
2020/12/02	10.1	29.42	28	29.41	29.44	-17.9	18,138	-0.10%
2020/12/01	1.2	29.30	1	29.35	29.35	0.2	18,131	0.00%
2020/11/30	6	29.39	6	29.39	29.35	0	18,213	0.00%
2020/11/27	5	29.22	12	29.25	29.32	-7	18,098	-0.04%
2020/11/26	11	29.06	9	29.12	29.15	2	18,010	0.01%
2020/11/25	15.1	29.08	25	29.02	29.01	-9.9	18,006	-0.05%
2020/11/24	11	29.15	18	29.16	29.11	-7	17,904	-0.04%
2020/11/23	8.7	29.11	12	29.13	29.14	-3.3	17,841	-0.02%
2020/11/20	2	28.85	3	28.85	28.88	-1	17,893	-0.01%
2020/11/19	26.6	28.87	11	28.87	28.86	15.6	18,118	0.09%
2020/11/18	6	28.87	3.2	28.90	28.90	2.9	18,250	0.02%
2020/11/17	10.1	28.84	62.5	28.82	28.81	-52.4	18,455	-0.28%
2020/11/16	21.1	28.79	13	28.78	28.80	8.1	19,178	0.04%
2020/11/13	5.4	28.43	2	28.46	28.53	3.4	18,963	0.02%
2020/11/12	23.3	28.42	11	28.49	28.40	12.3	18,920	0.07%
2020/11/11	14	28.39	0	0.00	28.50	14	18,920	0.07%
2020/11/10	15.6	28.31	0	0.00	28.29	15.6	18,893	0.08%
2020/11/09	28.2	28.39	11	28.42	28.40	17.2	18,592	0.09%
2020/11/06	13.3	28.17	56	28.18	28.19	-42.7	18,420	-0.23%
2020/11/05	10.1	28.13	0	0.00	28.12	10.1	18,259	0.06%
2020/11/04	24.3	28.01	4	27.99	28.05	20.3	18,240	0.11%
2020/11/03	69.1	27.98	14	27.97	28.01	55.1	18,058	0.31%
2020/11/02	25.3	27.69	0	0.00	27.72	25.3	17,951	0.14%
2020/10/30	75.1	27.87	3	27.99	27.80	72.1	17,737	0.41%
2020/10/29	89	27.94	1	27.96	27.98	88	17,214	0.51%
2020/10/28	152.9	28.27	1	28.16	28.19	151.9	16,451	0.92%	大買/鉅額交易
2020/10/27	31	29.63	30.2	29.60	29.69	0.8	14,985	0.01%
2020/10/26	40.2	29.70	73	29.72	29.69	-32.8	14,571	-0.23%
2020/10/23	16.4	29.62	3.5	29.61	29.63	12.9	14,243	0.09%
2020/10/22	32.1	29.54	26	29.58	29.59	6.1	14,252	0.04%
2020/10/21	12	29.63	20	29.65	29.59	-8	14,117	-0.06%
2020/10/20	15	29.62	10	29.61	29.64	5	13,965	0.04%
2020/10/19	27	29.65	31	29.64	29.64	-4	14,347	-0.03%
2020/10/16	17	29.58	11	29.62	29.56	6	14,557	0.04%
2020/10/15	39	29.59	4	29.73	29.69	35	14,581	0.24%
2020/10/14	7	29.75	0	0.00	29.74	7	14,485	0.05%
2020/10/13	5.1	29.66	2	29.66	29.71	3.1	14,504	0.02%
2020/10/12	32	29.79	2	29.75	29.74	30	14,442	0.21%
2020/10/08	22.2	29.71	6	29.75	29.76	16.2	14,174	0.11%
2020/10/07	11	29.63	0	0.00	29.65	11	14,166	0.08%
2020/10/06	8	29.65	0	0.00	29.68	8	14,217	0.06%
2020/10/05	8	29.43	3	29.52	29.45	5	14,385	0.03%
2020/09/30	5	29.45	3	29.46	29.48	2	14,532	0.01%
2020/09/29	4	29.36	0	0.00	29.40	4	15,005	0.03%
2020/09/28	4	29.27	23	29.20	29.38	-19	15,348	-0.12%
2020/09/25	44.1	28.94	12	28.70	28.90	32.1	15,839	0.20%
2020/09/24	123.6	29.13	6	29.05	29.06	117.6	15,657	0.75%	大買/鉅額交易
2020/09/23	11	29.66	2	29.66	29.70	9	15,278	0.06%
2020/09/22	12.3	29.78	9	29.80	29.80	3.3	15,424	0.02%
2020/09/21	16	30.08	6	30.07	30.03	10	15,180	0.07%
2020/09/18	39	30.11	5	30.11	30.20	34	15,272	0.22%
2020/09/17	1	30.16	20.2	30.18	30.23	-19.2	15,304	-0.13%
2020/09/16	2	30.27	24	30.23	30.25	-22	15,278	-0.14%
2020/09/15	0	0.00	16	30.11	30.10	-16	15,251	-0.10%
2020/09/14	37	29.99	5	29.84	29.98	32	15,378	0.21%
2020/09/11	9	29.76	0	0.00	29.75	9	15,516	0.06%
2020/09/10	8	29.86	0	0.00	29.85	8	15,677	0.05%
2020/09/09	41.1	29.61	2	29.72	29.85	39.1	15,903	0.25%
2020/09/08	53.4	29.92	0	0.00	29.97	53.4	15,932	0.34%
2020/09/07	5.2	29.99	1.3	30.13	29.96	3.9	16,173	0.02%
2020/09/04	9	29.99	9	29.95	30.09	0	16,345	0.00%
2020/09/03	0	0.00	10.1	30.27	30.25	-10.1	16,346	-0.06%
2020/09/02	6	30.11	12.1	30.10	30.14	-6.1	16,374	-0.04%
2020/09/01	5	30.00	0	0.00	30.06	5	16,665	0.03%
2020/08/31	5.3	30.20	3	30.30	30.16	2.3	16,971	0.01%
2020/08/28	1.1	30.17	0	0.00	30.24	1.1	17,226	0.01%
2020/08/27	52	30.43	47	30.33	30.33	5	17,715	0.03%
2020/08/26	7.2	30.40	6	30.40	30.43	1.2	17,808	0.01%
2020/08/25	44	30.27	45	30.44	30.44	-1	17,900	-0.01%
2020/08/24	2.2	30.11	2	30.07	30.14	0.2	17,717	0.00%
2020/08/21	6	29.98	4	30.10	30.11	2	17,747	0.01%
2020/08/20	85.2	29.85	7.1	29.75	29.79	78.1	17,584	0.44%
2020/08/19	26	30.85	2	31.04	30.77	24	17,106	0.14%
2020/08/18	2	30.88	8	30.89	30.90	-6	17,222	-0.03%
2020/08/17	4	30.90	6	30.95	30.96	-2	17,405	-0.01%
2020/08/14	2.2	30.51	15	30.47	30.63	-12.8	17,515	-0.07%
2020/08/13	2	30.36	3	30.33	30.32	-1	17,551	-0.01%
2020/08/12	3.5	30.23	3	30.19	30.22	0.5	17,670	0.00%
2020/08/11	5.1	30.38	9	30.43	30.35	-4	17,800	-0.02%
2020/08/10	1	30.70	6.2	30.68	30.60	-5.2	17,852	-0.03%
2020/08/07	7	30.66	0.4	30.66	30.65	6.6	17,963	0.04%
2020/08/06	0	0.00	25	30.67	30.70	-25	18,123	-0.14%
2020/08/05	7	30.52	14	30.52	30.62	-7	18,150	-0.04%
2020/08/04	0.1	30.15	2	30.10	30.17	-1.9	18,066	-0.01%
2020/08/03	2	30.01	0	0.00	30.01	2	18,203	0.01%
2020/07/31	2.6	30.12	34	30.17	30.24	-31.5	18,362	-0.17%
2020/07/30	0	0.00	26	29.84	29.99	-26	18,199	-0.14%
2020/07/29	3	29.64	19	29.73	29.62	-16	18,290	-0.09%
2020/07/28	21	29.65	4	29.82	29.46	17	18,589	0.09%
2020/07/27	12	29.82	3.3	29.84	29.84	8.7	18,958	0.05%
2020/07/24	9	29.94	14	29.91	29.85	-5	19,177	-0.03%
2020/07/23	1	30.17	67	30.10	30.17	-66	19,226	-0.34%
2020/07/22	7	29.96	52	29.98	29.97	-45	19,001	-0.24%
2020/07/21	3	29.81	12	29.77	29.84	-9	18,618	-0.05%
2020/07/20	10	29.47	18.4	29.45	29.55	-8.4	18,471	-0.05%
2020/07/17	4	29.67	7	29.66	29.59	-3	18,517	-0.02%
2020/07/16	9	29.69	81	29.74	29.63	-72	18,912	-0.38%
2020/07/15	14	29.57	3	29.68	29.53	11	19,020	0.06%
2020/07/14	8	29.63	7.6	29.63	29.58	0.4	19,474	0.00%
2020/07/13	17.1	29.63	6.6	29.61	29.65	10.5	19,664	0.05%
2020/07/10	6	29.54	39	29.58	29.52	-33	20,111	-0.16%
2020/07/09	7.3	29.87	14.1	29.91	29.74	-6.8	20,149	-0.03%
2020/07/08	0.3	29.70	114	29.63	29.72	-113.8	20,104	-0.57%	大賣/鉅額交易
2020/07/07	12	29.56	27	29.58	29.43	-15	19,758	-0.08%
2020/07/06	7.7	29.72	27	29.71	29.83	-19.3	19,831	-0.10%
2020/07/03	7	29.33	5.4	29.34	29.33	1.6	19,848	0.01%
2020/07/02	19	29.00	50	28.99	29.09	-31	19,919	-0.16%
2020/07/01	0	0.00	22	28.89	28.79	-22	19,835	-0.11%
2020/06/30	9	28.57	19	28.55	28.56	-10	19,720	-0.05%
2020/06/29	16	28.45	9	28.49	28.51	7	19,944	0.04%
2020/06/24	20	28.56	2	28.56	28.54	18	20,125	0.09%
2020/06/23	10	28.51	6	28.55	28.54	4	20,752	0.02%
2020/06/22	11	28.48	13	28.52	28.48	-2	21,173	-0.01%
2020/06/19	2	28.71	2	28.67	28.56	0	21,935	0.00%
2020/06/18	6	28.48	4	28.49	28.55	2	22,217	0.01%
2020/06/17	1	28.48	27	28.42	28.46	-26	22,778	-0.11%
2020/06/16	10	28.38	13	28.42	28.45	-3	23,966	-0.01%
2020/06/15	17	28.26	21	28.15	28.13	-4	25,896	-0.02%
2020/06/12	38.1	28.01	12	27.95	28.29	26.1	26,870	0.10%
2020/06/11	14.1	28.64	14	28.71	28.43	0.1	28,066	0.00%
2020/06/10	7	28.85	9	28.89	28.86	-2	29,208	-0.01%
2020/06/09	14.1	28.86	35	28.82	28.84	-20.9	31,585	-0.07%
2020/06/08	17.1	28.87	26	28.88	28.88	-8.9	33,932	-0.03%
2020/06/05	55	28.80	43.9	28.78	28.80	11.1	34,209	0.03%
2020/06/04	66	28.67	14	28.65	28.67	52	34,954	0.15%
2020/06/03	4	28.41	61	28.45	28.48	-57	36,194	-0.16%
2020/06/02	5	28.18	18	28.19	28.17	-13	36,074	-0.04%
2020/06/01	2	28.02	12	28.02	28.05	-10	36,099	-0.03%
2020/05/29	3.2	27.84	55	27.85	27.86	-51.9	36,125	-0.14%
2020/05/28	1	27.90	16	27.95	27.90	-15	36,417	-0.04%
2020/05/27	34	27.88	118	27.90	27.85	-84	36,930	-0.23%	大賣/
2020/05/26	28	27.76	64	27.77	27.82	-36	37,686	-0.10%
2020/05/25	5	27.20	4	27.25	27.50	1	37,769	0.00%
2020/05/22	10	27.56	3	27.57	27.45	7	37,724	0.02%
2020/05/21	4	27.65	13.8	27.66	27.63	-9.8	37,673	-0.03%
2020/05/20	1	27.48	0.4	27.53	27.48	0.6	37,414	0.00%
2020/05/19	12	27.50	10	27.39	27.43	2	37,371	0.01%
2020/05/18	10.1	27.27	5	27.25	27.25	5.1	37,373	0.01%
2020/05/15	7	27.48	7	27.45	27.43	0	37,286	0.00%
2020/05/14	4	27.58	2	27.60	27.48	2	37,309	0.01%
2020/05/13	1.1	27.55	7	27.66	27.75	-5.9	37,221	-0.02%
2020/05/12	5.1	27.56	9	27.54	27.55	-4	37,202	-0.01%
2020/05/11	8	27.66	12	27.67	27.66	-4	37,225	-0.01%
2020/05/08	4	27.50	7	27.57	27.50	-3	37,125	-0.01%
2020/05/07	8	27.40	10	27.42	27.40	-2	37,179	-0.01%
2020/05/06	17	27.28	11	27.32	27.32	6	37,098	0.02%
2020/05/05	2	27.32	19	27.34	27.33	-17	37,146	-0.05%
2020/05/04	14.1	27.06	7	27.09	27.09	7.1	37,105	0.02%
2020/04/30	15	27.37	32	27.37	27.46	-17	36,925	-0.05%
2020/04/29	9.1	27.07	29	27.04	27.07	-19.9	37,079	-0.05%
2020/04/28	4	26.89	11	26.89	26.91	-7	37,392	-0.02%
2020/04/27	5	26.77	28.7	26.74	26.79	-23.7	39,171	-0.06%
2020/04/24	20	26.32	5	26.33	26.33	15	38,889	0.04%
2020/04/23	29	26.35	30	26.43	26.34	-1	38,981	0.00%
2020/04/22	36.1	25.69	32	25.84	26.23	4.1	38,900	0.01%
2020/04/21	116.1	26.21	16	26.20	26.10	100.1	38,703	0.26%	大買/
2020/04/20	51	26.52	11.3	26.58	26.60	39.7	38,276	0.10%
2020/04/17	18	26.62	42.3	26.66	26.50	-24.3	38,143	-0.06%
2020/04/16	68	26.33	6	26.34	26.44	62	37,641	0.16%
2020/04/15	38	26.35	69.3	26.30	26.47	-31.3	37,489	-0.08%
2020/04/14	63	25.88	31	25.98	26.05	32	37,155	0.09%
2020/04/13	91.1	25.72	4	25.70	25.68	87.1	37,244	0.23%
2020/04/10	5	25.67	2	25.71	25.73	3	37,181	0.01%
2020/04/09	16	25.80	81	25.92	25.65	-65	37,221	-0.17%
2020/04/08	79	25.56	116	25.51	25.77	-37	36,867	-0.10%	大賣/
2020/04/07	90	25.21	79	25.21	25.22	11	36,353	0.03%
2020/04/06	12	24.69	54	24.69	24.84	-42	36,110	-0.12%
2020/04/01	15	24.48	7	24.50	24.52	8	35,797	0.02%
2020/03/31	33.2	24.50	18	24.52	24.49	15.2	35,582	0.04%
2020/03/30	28.1	24.09	21	23.94	24.32	7.1	35,350	0.02%
2020/03/27	17	24.61	50	24.71	24.35	-33	35,016	-0.09%
2020/03/26	33	24.18	34	24.19	24.26	-1	34,321	0.00%
2020/03/25	39	24.21	45.5	24.26	24.09	-6.5	33,888	-0.02%
2020/03/24	18.4	23.31	27.4	23.33	23.38	-9	33,068	-0.03%
2020/03/23	45.2	22.57	10	22.53	22.49	35.2	32,600	0.11%
2020/03/20	97.1	22.92	68	23.16	23.28	29.1	31,861	0.09%
2020/03/19	179.2	22.26	148	21.87	21.85	31.2	30,566	0.10%	大買/大賣/
2020/03/18	131	23.58	38	23.51	23.29	93	28,445	0.33%	大買/
2020/03/17	150.4	23.71	54	23.82	23.67	96.4	27,264	0.35%	大買/
2020/03/16	99.1	24.74	51	24.83	24.41	48.1	25,639	0.19%
2020/03/13	223.2	24.37	31	24.64	25.29	192.2	24,153	0.80%	大買/鉅額交易
2020/03/12	216.3	26.00	19	25.89	25.93	197.3	21,637	0.91%	大買/鉅額交易
2020/03/11	34	27.13	29	27.22	26.97	5	19,241	0.03%
2020/03/10	78	26.87	17	26.83	27.25	61	18,794	0.32%
2020/03/09	147.2	27.32	2	27.49	27.25	145.2	17,707	0.82%	大買/鉅額交易
2020/03/06	18	27.85	0	0.00	27.88	18	16,214	0.11%
2020/03/05	18	28.04	0	0.00	28.10	18	16,065	0.11%
2020/03/04	21.2	27.82	0	0.00	27.86	21.2	16,235	0.13%
2020/03/03	11	28.03	3	28.03	27.93	8	15,926	0.05%
2020/03/02	41	27.58	9	27.69	27.75	32	15,541	0.21%
2020/02/27	58	27.94	12	27.88	27.90	46	14,821	0.31%
2020/02/26	36.2	28.41	7.5	28.50	28.30	28.7	13,985	0.21%
2020/02/25	7	28.62	22	28.43	28.67	-15	13,480	-0.11%
2020/02/24	18	28.65	15	28.66	28.70	3	13,484	0.02%
2020/02/21	3	28.86	1	28.88	28.90	2	13,361	0.01%
2020/02/20	4	29.02	6	29.00	28.93	-2	13,388	-0.01%
2020/02/19	2	28.92	2	28.94	28.96	0	13,416	0.00%
2020/02/18	5	28.82	8	28.86	28.80	-3	13,342	-0.02%
2020/02/17	11	28.72	23	28.72	28.80	-12	13,204	-0.09%
2020/02/14	14	28.70	2	28.75	28.79	12	13,043	0.09%
2020/02/13	14	28.70	8	28.68	28.64	6	12,980	0.05%
2020/02/12	8	28.49	11	28.53	28.56	-3	13,444	-0.02%
2020/02/11	4.3	28.31	1	28.30	28.34	3.3	13,351	0.02%
2020/02/10	17	28.16	0	0.00	28.14	17	13,445	0.13%
2020/02/07	1	28.25	0	0.00	28.23	1	13,453	0.01%
2020/02/06	3	28.33	3	28.38	28.44	0	13,474	0.00%
2020/02/05	13	28.07	11	28.15	28.08	2	13,426	0.01%
2020/02/04	20	27.94	18	27.97	28.12	2	13,381	0.01%
2020/02/03	60.5	27.15	24	27.49	27.74	36.5	13,397	0.27%
2020/01/31	106	27.93	0	0.00	27.92	106	12,821	0.83%	大買/鉅額交易
2020/01/30	134	27.79	17	27.94	27.70	117	12,492	0.94%	大買/鉅額交易
2020/01/20	4	29.20	11	29.21	29.19	-7	10,664	-0.07%
2020/01/17	9	29.15	2	29.18	29.16	7	10,913	0.06%
2020/01/16	3	28.95	7	29.09	29.10	-4	11,189	-0.04%
2020/01/15	0	0.00	5.6	29.04	29.01	-5.6	12,641	-0.04%
2020/01/14	3	28.92	3	29.00	29.02	0	13,051	0.00%
2020/01/13	0.2	28.89	1.6	28.79	28.84	-1.4	13,473	-0.01%
2020/01/10	2	28.68	1	28.73	28.69	1	13,569	0.01%
2020/01/09	13	28.74	8	28.71	28.70	5	13,606	0.04%
2020/01/08	12	28.48	4	28.47	28.50	8	13,583	0.06%
2020/01/07	5	28.54	9	28.49	28.69	-4	13,478	-0.03%
2020/01/06	8.2	28.97	21	28.98	28.96	-12.8	13,221	-0.10%
2020/01/03	8	29.28	13	29.23	29.18	-5	13,373	-0.04%
2020/01/02	6	29.07	3	29.07	29.09	3	13,410	0.02%
2019/12/31	3	28.97	7	29.02	28.97	-4	13,889	-0.03%
2019/12/30	3	28.99	20	29.00	29.00	-17	13,762	-0.12%
2019/12/27	1	28.91	0	0.00	28.90	1	13,551	0.01%
2019/12/26	0	0.00	6	28.86	28.86	-6	13,505	-0.04%
2019/12/25	1	28.85	3.1	28.85	28.83	-2.1	13,511	-0.02%
2019/12/24	4	28.75	2.7	28.74	28.74	1.3	13,535	0.01%
2019/12/23	1.3	28.76	5	28.74	28.72	-3.8	13,547	-0.03%
2019/12/20	6.2	28.77	7	28.76	28.80	-0.9	13,527	-0.01%
2019/12/19	4	28.73	10	28.75	28.69	-6	13,545	-0.04%
2019/12/18	3	28.73	8	28.79	28.77	-5	13,651	-0.04%
2019/12/17	12	28.66	21	28.65	28.71	-9	13,549	-0.07%
2019/12/16	7.3	28.53	8	28.57	28.57	-0.8	13,469	-0.01%
2019/12/13	10	28.38	5	28.39	28.37	5	13,377	0.04%
2019/12/12	5	28.31	10	28.25	28.31	-5	13,384	-0.04%
2019/12/11	1	28.20	1	28.19	28.21	0	13,328	0.00%
2019/12/10	2	28.15	0	0.00	28.14	2	13,446	0.01%
2019/12/09	1.3	28.21	1	28.20	28.21	0.3	13,528	0.00%
2019/12/06	6	28.17	3	28.18	28.13	3	13,516	0.02%
2019/12/05	1	28.03	23	28.05	28.03	-22	13,450	-0.16%
2019/12/04	11	27.86	0	0.00	27.88	11	13,511	0.08%
2019/12/03	4.3	27.62	2	27.78	27.92	2.3	13,692	0.02%
2019/12/02	35	27.59	6	27.65	27.65	29	13,797	0.21%
2019/11/29	14	27.81	4	27.81	27.75	10	13,635	0.07%
2019/11/28	6	28.00	0	0.00	28.03	6	13,452	0.04%
2019/11/27	7	28.04	3	28.03	28.04	4	13,666	0.03%
2019/11/26	1	28.06	2	28.14	28.06	-1	13,631	-0.01%
2019/11/25	4	28.02	0	0.00	27.99	4	13,586	0.03%
2019/11/22	9	28.01	4	28.00	28.01	5	13,516	0.04%
2019/11/21	12	27.93	7	27.94	28.00	5	13,703	0.04%
2019/11/20	3	28.10	12	28.10	28.09	-9	13,558	-0.07%
2019/11/19	3	28.09	17	28.11	28.14	-14	13,536	-0.10%
2019/11/18	11	28.03	6	28.05	28.05	5	13,457	0.04%
2019/11/15	2	27.84	11	27.89	27.88	-9	13,347	-0.07%
2019/11/14	0	0.00	1	27.81	27.83	-1	13,300	-0.01%
2019/11/13	5	27.73	0	0.00	27.79	5	13,284	0.04%
2019/11/12	4	27.69	4	27.69	27.74	0	13,309	0.00%
2019/11/11	13.1	27.52	1	27.55	27.50	12.1	13,273	0.09%
2019/11/08	3.1	27.87	2	27.91	27.88	1.1	12,640	0.01%
2019/11/07	4	27.78	3	27.79	27.80	1	12,608	0.01%
2019/11/06	13	27.85	1	28.17	27.93	12	12,524	0.10%
2019/11/05	2	27.97	6.1	28.02	28.03	-4.1	12,445	-0.03%
2019/11/04	13.4	27.79	90	27.79	27.84	-76.6	12,571	-0.61%
2019/11/01	38	27.55	33	27.56	27.63	5	12,668	0.04%
2019/10/31	20	27.67	81	27.64	27.58	-61	12,802	-0.48%
2019/10/30	5	27.62	0	0.00	27.65	5	12,593	0.04%
2019/10/29	61.2	27.72	15	27.78	27.62	46.2	12,476	0.37%
2019/10/28	10	27.70	45	27.71	27.70	-35	12,149	-0.29%
2019/10/25	126	27.65	1	27.67	27.60	125	11,944	1.05%	大買/鉅額交易
2019/10/24	110	27.61	2	27.62	27.65	108	11,625	0.93%	大買/鉅額交易
2019/10/23	154	27.45	104	27.45	27.54	50	11,355	0.44%	大買/大賣/
2019/10/22	36	29.02	18	29.01	29.03	18	9,885	0.18%
2019/10/21	48	28.93	5	28.93	28.95	43	9,478	0.45%
2019/10/18	37	28.79	4	28.81	28.82	33	8,991	0.37%
2019/10/17	2	28.60	6	28.62	28.70	-4	8,831	-0.05%
2019/10/16	33	28.47	2	28.50	28.51	31	8,735	0.35%
2019/10/15	11	28.49	4	28.51	28.45	7	8,666	0.08%
2019/10/14	18	28.54	10.2	28.54	28.52	7.8	8,593	0.09%
2019/10/09	17.5	28.31	20	28.32	28.28	-2.5	8,581	-0.03%
2019/10/08	12	28.45	4	28.52	28.44	8	8,493	0.09%
2019/10/07	37	28.43	0.1	28.47	28.42	36.9	8,511	0.43%
2019/10/04	1	28.16	0	0.00	28.14	1	7,917	0.01%
2019/10/03	0	0.00	11	28.02	28.12	-11	7,926	-0.14%
2019/10/02	1	28.14	0	0.00	28.17	1	7,930	0.01%
2019/10/01	6	28.16	4	28.20	28.18	2	8,004	0.02%
2019/09/27	7.1	27.93	23	27.96	27.88	-15.9	7,986	-0.20%
2019/09/26	1	28.20	9	28.16	28.15	-8	7,928	-0.10%
2019/09/25	0	0.00	11	28.20	28.20	-11	7,983	-0.14%
2019/09/24	7.2	28.36	1	28.25	28.33	6.2	8,100	0.08%
2019/09/23	6	28.09	6	28.11	28.12	0	8,000	0.00%
2019/09/20	2	27.99	2	27.99	27.98	0	7,850	0.00%
2019/09/19	5	28.00	4	28.03	27.97	1	7,861	0.01%
2019/09/18	0	0.00	2	28.03	28.05	-2	7,862	-0.03%
2019/09/17	2	28.00	0	0.00	28.00	2	7,859	0.03%
2019/09/16	0	0.00	1	27.98	27.94	-1	7,809	-0.01%
2019/09/12	1	27.98	11	27.95	27.92	-10	7,861	-0.13%
2019/09/11	0	0.00	1	27.92	27.81	-1	7,833	-0.01%
2019/09/10	0	0.00	1	27.79	27.74	-1	7,725	-0.01%
2019/09/09	5	27.80	2	27.76	27.77	3	7,727	0.04%
2019/09/06	0	0.00	8	27.84	27.83	-8	7,701	-0.10%
2019/09/05	2	27.77	12.1	27.72	27.71	-10.1	7,572	-0.13%
2019/09/04	0	0.00	13.2	27.46	27.54	-13.2	7,409	-0.18%
2019/09/03	1	27.44	12	27.48	27.40	-11	7,314	-0.15%
2019/09/02	1	27.40	18	27.41	27.44	-17	7,237	-0.23%
2019/08/30	0	0.00	40.3	27.24	27.25	-40.3	7,220	-0.56%
2019/08/29	5	27.00	1	26.98	27.00	4	7,036	0.06%
2019/08/28	1	26.97	1	26.98	26.97	0	7,116	0.00%
2019/08/27	4	26.98	1	26.99	26.96	3	7,234	0.04%
2019/08/26	9	26.81	2	26.88	26.88	7	7,350	0.10%
2019/08/22	1	27.05	0	0.00	27.02	1	7,477	0.01%
2019/08/21	3	27.07	0	0.00	27.05	3	7,546	0.04%
2019/08/20	6	27.08	0	0.00	27.07	6	7,787	0.08%
2019/08/19	21	27.06	4	27.00	27.03	17	8,017	0.21%
2019/08/16	5	26.91	70	26.93	26.95	-65	8,497	-0.76%
2019/08/15	71	26.67	21	26.83	26.82	50	8,632	0.58%
2019/08/14	4	26.95	68	26.97	26.93	-64	8,821	-0.73%
2019/08/13	38	26.70	11	26.74	26.76	27	9,037	0.30%
2019/08/12	52	26.78	39	26.87	26.90	13	9,379	0.14%
2019/08/08	62	26.55	0	0.00	26.56	62	9,580	0.65%
2019/08/07	17	26.45	0	0.00	26.43	17	9,640	0.18%
2019/08/06	23	26.27	0	0.00	26.52	23	9,836	0.23%
2019/08/05	5	26.68	6	26.72	26.60	-1	9,910	-0.01%
2019/08/02	12	26.86	18	26.91	26.85	-6	9,881	-0.06%
2019/08/01	2	27.10	6	27.12	27.10	-4	9,867	-0.04%
2019/07/31	3	27.17	2	27.20	27.20	1	9,844	0.01%
2019/07/30	0	0.00	7	27.30	27.29	-7	9,832	-0.07%
2019/07/29	3	27.39	0	0.00	27.37	3	9,985	0.03%
2019/07/26	2	27.40	2	27.44	27.40	0	10,002	0.00%
2019/07/25	2	27.41	13	27.38	27.47	-11	9,973	-0.11%
2019/07/24	22	27.33	1	27.32	27.28	21	9,839	0.21%
2019/07/23	0.1	27.26	11	27.24	27.24	-10.9	9,743	-0.11%
2019/07/22	6	27.13	2	27.11	27.11	4	9,640	0.04%
2019/07/19	15	27.16	6	27.11	27.06	9	9,632	0.09%
2019/07/18	2	27.09	13	27.07	27.06	-11	9,668	-0.11%
2019/07/17	1.5	27.17	16	27.13	27.14	-14.5	9,614	-0.15%
2019/07/16	2	27.28	12	27.26	27.26	-10	9,616	-0.10%
2019/07/15	2	27.12	10	27.20	27.21	-8	9,580	-0.08%
2019/07/12	1.2	27.22	1	27.18	27.16	0.2	9,519	0.00%
2019/07/11	9	27.09	11	27.13	27.11	-2	9,417	-0.02%
2019/07/10	2	26.93	3	26.95	26.95	-1	9,359	-0.01%
2019/07/09	10	26.87	19	26.87	26.87	-9	9,354	-0.10%
2019/07/08	3	26.92	0.1	27.01	26.96	2.9	9,386	0.03%
2019/07/05	2	26.94	13	27.01	26.99	-11	9,410	-0.12%
2019/07/04	4	26.94	6	26.93	26.93	-2	9,405	-0.02%
2019/07/03	7	26.81	0	0.00	26.78	7	9,587	0.07%
2019/07/02	1	26.95	33	26.97	26.96	-32	9,637	-0.33%
2019/07/01	10	26.90	11	26.92	26.95	-1	9,701	-0.01%
2019/06/28	0	0.00	1	26.60	26.59	-1	9,568	-0.01%
2019/06/27	0	0.00	7	26.61	26.61	-7	9,642	-0.07%
2019/06/26	1	26.44	1	26.42	26.43	0	9,628	0.00%
2019/06/25	1	26.49	5	26.51	26.47	-4	9,602	-0.04%
2019/06/24	3	26.56	62	26.58	26.60	-59	9,553	-0.62%
2019/06/21	9.4	26.65	2	26.64	26.52	7.4	9,504	0.08%
2019/06/20	5	26.60	24	26.60	26.61	-19	9,474	-0.20%
2019/06/19	6	26.31	30	26.34	26.47	-24	9,490	-0.25%
2019/06/18	4	26.05	10	26.05	26.06	-6	9,486	-0.06%
2019/06/17	2	26.08	2	26.01	26.05	0	9,491	0.00%
2019/06/14	1	25.97	5	26.02	25.99	-4	9,618	-0.04%
2019/06/13	3	26.00	6	25.98	26.01	-3	9,632	-0.03%
2019/06/12	0	0.00	21	26.07	26.10	-21	9,561	-0.22%
2019/06/11	28	26.06	21	26.05	26.04	7	9,520	0.07%
2019/06/10	10	25.92	2	25.89	25.99	8	9,429	0.08%
2019/06/06	5	25.74	20	25.69	25.69	-15	9,425	-0.16%
2019/06/05	3	25.85	0	0.00	25.81	3	9,293	0.03%
2019/06/04	3	25.81	0	0.00	25.76	3	9,308	0.03%
2019/06/03	5	25.75	4	25.77	25.84	1	9,261	0.01%
2019/05/31	25	25.87	2	25.84	25.94	23	9,166	0.25%
2019/05/30	22	25.48	0	0.00	25.58	22	9,109	0.24%
2019/05/29	18	25.35	0	0.00	25.39	18	9,105	0.20%
2019/05/28	5	25.44	1	25.48	25.50	4	9,002	0.04%
2019/05/27	21	25.39	0	0.00	25.45	21	9,012	0.23%
2019/05/24	13	25.43	0	0.00	25.44	13	8,978	0.14%
2019/05/23	33	25.44	0	0.00	25.44	33	8,938	0.37%
2019/05/22	16	25.81	0	0.00	25.79	16	8,554	0.19%
2019/05/21	5	25.63	0	0.00	25.76	5	8,558	0.06%
2019/05/20	30	25.68	11	25.69	25.70	19	8,317	0.23%
2019/05/17	39	25.71	1	26.05	25.70	38	8,142	0.47%
2019/05/16	9	26.00	0	0.00	25.92	9	7,872	0.11%
2019/05/15	6	26.19	3	26.22	26.18	3	7,697	0.04%
2019/05/14	45	25.74	3	25.89	26.07	42	7,656	0.55%
2019/05/13	28	26.22	3	26.13	26.09	25	7,409	0.34%
2019/05/10	38	26.74	1	26.79	26.55	37	7,083	0.52%
2019/05/09	33	26.76	2	26.67	26.74	31	6,862	0.45%
2019/05/08	17	27.07	0	0.00	27.20	17	6,628	0.26%
2019/05/07	4	27.23	2	27.22	27.26	2	6,768	0.03%
2019/05/06	9	27.13	33	27.03	27.08	-24	6,968	-0.34%
2019/05/03	1	27.44	2	27.49	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	1.1	27.24	19	27.25	27.35	-17.9	6,847	-0.26%
2019/04/29	0	0.00	33	27.36	27.35	-33	6,855	-0.48%
2019/04/26	0	0.00	16	27.52	27.52	-16	6,893	-0.23%
2019/04/25	1	27.60	1	27.60	27.65	0	6,895	0.00%
2019/04/24	25	27.54	9	27.52	27.57	16	6,904	0.23%
2019/04/23	8	27.29	17	27.30	27.36	-9	6,843	-0.13%
2019/04/22	1	27.50	4	27.50	27.41	-3	6,833	-0.04%
2019/04/19	2	27.41	0	0.00	27.35	2	6,797	0.03%
2019/04/18	12	27.44	6.5	27.33	27.14	5.5	6,739	0.08%
2019/04/17	2	27.46	7	27.44	27.44	-5	6,701	-0.07%
2019/04/16	4	27.16	10	27.17	27.25	-6	6,569	-0.09%
2019/04/15	18	26.93	1.5	26.94	26.99	16.5	6,395	0.26%
2019/04/12	0	0.00	17	26.73	26.76	-17	6,639	-0.26%
2019/04/11	0.1	26.94	21	27.00	26.89	-20.9	6,849	-0.30%
2019/04/10	2	26.97	1	26.98	26.97	1	6,895	0.01%
2019/04/09	15	26.98	9	27.02	27.02	6	6,835	0.09%
2019/04/08	5	26.94	1.5	26.96	26.93	3.5	6,633	0.05%
2019/04/03	2	26.71	3	26.74	26.73	-1	6,721	-0.01%
2019/04/02	6	26.61	21	26.57	26.58	-15	6,770	-0.22%
2019/04/01	5	26.58	31	26.56	26.51	-26	6,747	-0.39%
2019/03/29	0.4	26.41	4	26.40	26.40	-3.6	6,645	-0.05%
2019/03/28	3	26.24	1	26.23	26.24	2	6,603	0.03%
2019/03/26	0	0.00	1	26.27	26.25	-1	6,586	-0.02%
2019/03/25	2	26.08	0	0.00	26.10	2	6,812	0.03%
2019/03/22	17	26.48	5.3	26.38	26.37	11.7	6,765	0.17%
2019/03/21	23	26.35	7.1	26.36	26.37	15.9	6,637	0.24%
2019/03/20	25	26.21	1	26.20	26.20	24	6,477	0.37%
2019/03/19	21	26.21	3	26.19	26.22	18	6,474	0.28%
2019/03/18	0	0.00	6	26.06	26.13	-6	6,282	-0.10%
2019/03/15	4	25.91	0	0.00	25.91	4	6,315	0.06%
2019/03/14	3	25.98	0	0.00	25.91	3	6,297	0.05%
2019/03/13	1	25.99	0	0.00	25.98	1	6,393	0.02%
2019/03/12	4	26.02	1	26.04	26.01	3	6,406	0.05%
2019/03/11	2	25.84	0	0.00	25.89	2	6,398	0.03%
2019/03/08	6	25.76	35	25.83	25.84	-29	6,486	-0.45%
2019/03/06	9	26.08	2	26.07	26.08	7	6,448	0.11%
2019/03/05	11	26.00	1	26.00	26.00	10	6,424	0.16%
2019/03/04	24	26.12	43	25.94	26.12	-19	6,359	-0.30%
2019/02/27	3	25.97	0	0.00	25.96	3	6,190	0.05%
2019/02/26	5.5	26.25	5	26.28	26.18	0.5	6,134	0.01%
2019/02/25	16	26.07	18	26.10	26.13	-2	6,036	-0.03%
2019/02/22	1	25.86	2	25.92	25.90	-1	5,846	-0.02%
2019/02/21	2	25.76	0	0.00	25.84	2	5,647	0.04%
2019/02/20	6	25.69	0	0.00	25.74	6	5,522	0.11%
2019/02/19	1	25.52	5	25.54	25.52	-4	5,357	-0.07%
2019/02/15	3	25.40	71	25.54	25.39	-68	5,279	-1.29%
2019/02/14	9	25.48	2	25.46	25.43	7	5,240	0.13%
2019/02/13	0	0.00	4	25.37	25.42	-4	5,182	-0.08%
2019/02/12	2	25.11	4	25.13	25.26	-2	5,100	-0.04%
2019/02/11	1.9	25.06	16	25.04	24.99	-14.1	4,965	-0.28%
2019/01/30	2	24.95	9	24.96	24.92	-7	4,909	-0.14%
2019/01/29	1	24.84	12	24.94	24.89	-11	4,913	-0.22%
2019/01/28	4	25.02	12	25.07	25.01	-8	4,903	-0.16%
2019/01/25	2	24.90	2	24.83	24.90	0	4,787	0.00%
2019/01/24	5	24.57	0	0.00	24.55	5	4,632	0.11%
2019/01/23	0	0.00	3	24.42	24.44	-3	4,651	-0.06%
2019/01/22	1	24.50	0	0.00	24.50	1	4,706	0.02%
2019/01/21	0	0.00	3	24.52	24.51	-3	4,849	-0.06%
2019/01/18	1	24.40	8	24.38	24.39	-7	5,011	-0.14%
2019/01/17	2	24.22	2	24.34	24.26	0	5,280	0.00%
2019/01/16	0	0.00	13	24.26	24.25	-13	5,438	-0.24%
2019/01/15	0	0.00	6	24.14	24.13	-6	6,020	-0.10%
2019/01/14	7	23.99	4	24.02	23.99	3	6,153	0.05%
2019/01/11	2.3	24.05	2	24.15	24.04	0.3	6,239	0.00%
2019/01/10	0	0.00	3	23.99	24.01	-3	6,289	-0.05%
2019/01/09	0	0.00	32	24.06	24.05	-32	6,401	-0.50%
2019/01/08	1	23.73	0	0.00	23.79	1	6,461	0.02%
2019/01/07	5	23.67	3	23.69	23.73	2	6,725	0.03%
2019/01/04	12	23.29	12	23.34	23.40	0	7,051	0.00%
2019/01/03	5	23.69	0	0.00	23.59	5	7,909	0.06%
2019/01/02	4	23.84	0	0.00	23.83	4	8,005	0.05%
2018/12/28	1	23.93	0	0.00	23.94	1	8,282	0.01%
2018/12/27	20	23.99	0	0.00	23.91	20	8,621	0.23%
2018/12/26	6	23.78	0	0.00	23.72	6	8,759	0.07%
2018/12/25	11	23.90	2	23.96	23.97	9	8,686	0.10%
2018/12/24	3	24.17	0	0.00	24.18	3	8,487	0.04%
2018/12/22	1	24.15	0	0.00	24.17	1	8,472	0.01%
2018/12/21	2	24.00	0	0.00	24.14	2	8,473	0.02%
2018/12/20	0	0.00	20	24.10	24.13	-20	8,454	-0.24%
2018/12/18	7	24.01	0	0.00	24.03	7	8,463	0.08%
2018/12/17	9	24.27	0	0.00	24.31	9	8,215	0.11%
2018/12/14	0.1	24.35	5	24.33	24.31	-5	8,178	-0.06%
2018/12/13	10	24.38	10	24.38	24.39	0	8,152	0.00%
2018/12/11	2	24.16	0	0.00	24.18	2	8,275	0.02%
2018/12/10	4	24.15	0	0.00	24.07	4	8,351	0.05%
2018/12/07	3	24.22	0	0.00	24.28	3	8,234	0.04%
2018/12/06	3	24.15	4	24.18	24.19	-1	8,290	-0.01%
2018/12/05	2	24.61	2	24.58	24.60	0	8,209	0.00%
2018/12/04	12	24.93	10	24.84	24.82	2	8,447	0.02%
2018/12/03	3	24.83	37	24.80	24.89	-34	8,500	-0.40%
2018/11/30	20	24.44	0	0.00	24.46	20	8,381	0.24%
2018/11/29	11	24.46	5	24.44	24.38	6	8,342	0.07%
2018/11/28	0	0.00	6	24.15	24.27	-6	8,290	-0.07%
2018/11/27	5	24.08	7	24.10	24.10	-2	8,278	-0.02%
2018/11/26	17	24.04	3	24.09	24.11	14	8,272	0.17%
2018/11/23	4	23.95	1	23.94	23.94	3	8,256	0.04%
2018/11/22	1	24.01	0	0.00	23.98	1	8,224	0.01%
2018/11/21	12	23.97	0	0.00	24.14	12	8,179	0.15%
2018/11/20	1	24.35	0	0.00	24.17	1	8,126	0.01%
2018/11/16	0	0.00	5	24.28	24.29	-5	8,055	-0.06%
2018/11/14	2	24.08	5	24.11	24.15	-3	8,020	-0.04%
2018/11/13	10	23.82	0	0.00	24.12	10	8,005	0.12%
2018/11/12	1	24.22	1	24.21	24.18	0	7,914	0.00%
2018/11/09	0	0.00	3	24.21	24.21	-3	7,901	-0.04%
2018/11/08	0	0.00	34	24.37	24.37	-34	7,862	-0.43%
2018/11/07	0	0.00	7	24.14	24.21	-7	7,823	-0.09%
2018/11/06	4	24.05	8	24.14	24.08	-4	7,809	-0.05%
2018/11/05	4	24.14	2	24.18	24.18	2	7,756	0.03%
2018/11/02	14	24.15	4	24.12	24.18	10	7,715	0.13%
2018/11/01	10	24.02	1	24.12	24.08	9	7,680	0.12%
2018/10/31	39	23.66	6	23.61	23.78	33	7,620	0.43%
2018/10/30	4	23.39	1	23.40	23.42	3	7,572	0.04%
2018/10/29	7	23.32	0	0.00	23.34	7	7,528	0.09%
2018/10/26	136	23.59	126	23.42	23.43	10	7,385	0.14%	大買/大賣/
2018/10/25	40	23.58	15	23.60	23.59	25	7,185	0.35%
2018/10/24	12	23.98	57	24.00	24.12	-45	6,901	-0.65%
2018/10/23	60	24.19	0	0.00	24.13	60	6,812	0.88%
2018/10/22	39	25.73	12	25.75	25.81	27	6,360	0.42%
2018/10/19	19	25.43	1	25.51	25.55	18	6,251	0.29%
2018/10/18	16	25.46	3	25.48	25.54	13	6,234	0.21%
2018/10/17	18.1	25.62	1	25.52	25.51	17.1	6,223	0.27%
2018/10/16	28	25.30	5	25.27	25.39	23	6,122	0.38%
2018/10/15	70	25.20	8	25.20	25.18	62	5,996	1.03%
2018/10/12	73	25.07	47	25.02	25.26	26	5,746	0.45%
2018/10/11	170	25.00	118	24.90	24.91	52	5,427	0.96%	大買/大賣/
2018/10/09	61	26.26	20	26.30	26.34	41	4,295	0.95%
2018/10/08	19	26.42	2	26.70	26.70	17	3,944	0.43%
2018/10/05	43	26.44	10	26.34	26.43	33	3,543	0.93%
2018/10/04	8	26.73	0	0.00	26.78	8	3,174	0.25%
2018/10/03	20	26.93	0	0.00	26.97	20	3,010	0.66%
2018/10/02	2	27.20	0	0.00	27.20	2	2,889	0.07%
2018/09/27	3	27.35	0	0.00	27.33	3	3,070	0.10%
2018/09/21	1	27.39	0	0.00	27.41	1	3,108	0.03%
2018/09/20	1	27.40	0	0.00	27.40	1	3,130	0.03%
2018/09/13	10	26.87	0	0.00	26.92	10	3,354	0.30%
2018/09/07	1	27.14	0	0.00	27.19	1	3,011	0.03%
2018/09/03	2	27.70	0	0.00	27.63	2	2,927	0.07%
2018/08/31	1	27.60	0	0.00	27.78	1	2,999	0.03%
2018/08/30	0	0.00	1	27.70	27.70	-1	3,069	-0.03%
2018/08/29	1	27.58	0	0.00	27.61	1	3,158	0.03%
2018/08/28	0	0.00	2	27.50	27.56	-2	3,165	-0.06%
2018/08/24	0	0.00	1	27.17	27.20	-1	3,211	-0.03%
2018/08/21	0	0.00	8	27.19	27.23	-8	3,464	-0.23%
2018/08/20	0	0.00	1	27.17	27.19	-1	3,504	-0.03%
2018/08/17	0	0.00	0	27.17	27.12	0	3,491	0.00%
2018/08/14	0	0.00	1	27.30	27.38	-1	3,522	-0.03%
2018/08/13	0	0.00	32	27.07	27.18	-32	3,566	-0.90%
2018/08/10	2	27.57	0	0.00	27.53	2	3,620	0.06%
2018/08/08	30	27.66	2	27.67	27.60	28	3,754	0.75%
2018/08/06	0	0.00	13	27.40	27.43	-13	3,772	-0.34%
2018/08/03	4	27.16	1	27.15	27.18	3	3,769	0.08%
2018/08/02	0	0.00	64	27.13	27.00	-64	3,725	-1.72%
2018/08/01	0	0.00	1	27.26	27.28	-1	3,656	-0.03%
2018/07/31	28	27.06	38	27.00	27.19	-10	3,629	-0.28%
2018/07/27	0	0.00	8	26.83	26.89	-8	3,450	-0.23%
2018/07/26	0	0.00	21	26.55	26.59	-21	3,256	-0.64%
2018/07/25	0	0.00	11	26.48	26.47	-11	3,187	-0.35%
2018/07/23	0	0.00	4	26.25	26.23	-4	3,099	-0.13%
2018/07/19	0	0.00	10	26.30	26.13	-10	3,242	-0.31%
2018/07/13	1	25.74	0	0.00	25.79	1	3,129	0.03%
2018/07/11	1	25.50	0	0.00	25.51	1	3,160	0.03%
2018/07/09	61	25.43	0	0.00	25.60	61	3,152	1.94%
2018/07/06	5	25.30	0	0.00	25.30	5	3,128	0.16%
2018/07/05	7	25.34	0	0.00	25.31	7	3,045	0.23%
2018/07/04	0	0.00	25	25.46	25.53	-25	2,944	-0.85%
2018/06/28	17	25.40	0	0.00	25.40	17	2,842	0.60%
2018/06/27	28	25.74	0	0.00	25.64	28	2,725	1.03%
2018/06/26	16	25.71	0	0.00	25.65	16	2,696	0.59%
2018/06/25	8	25.81	0	0.00	25.78	8	2,557	0.31%
2018/06/22	6	25.91	0	0.00	26.00	6	2,434	0.25%
2018/06/20	3	25.96	5	26.08	26.10	-2	2,418	-0.08%
2018/06/15	0.1	26.38	10	26.26	26.32	-9.9	2,356	-0.42%
2018/06/14	0	0.00	55	26.41	26.39	-55	2,326	-2.36%
2018/06/12	1	26.60	0	0.00	26.60	1	2,343	0.04%
2018/06/06	0	0.00	23	26.75	26.79	-23	2,205	-1.04%
2018/06/05	0	0.00	4.3	26.63	26.61	-4.3	2,104	-0.20%
2018/06/04	0	0.00	1	26.61	26.62	-1	2,096	-0.05%
2018/05/30	1	26.03	0	0.00	26.01	1	1,931	0.05%
2018/05/24	0	0.00	15	26.39	26.41	-15	1,850	-0.81%
2018/05/22	0	0.00	1	26.37	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	8	26.39	26.35	-8	1,807	-0.44%
2018/05/18	0	0.00	10	26.20	26.20	-10	1,804	-0.55%
2018/05/17	0	0.00	3	26.10	26.06	-3	1,792	-0.17%
2018/05/16	0	0.00	13	25.91	25.93	-13	1,694	-0.77%
2018/05/14	0	0.00	1	25.72	25.85	-1	1,896	-0.05%
2018/05/11	0	0.00	5	25.57	25.60	-5	1,887	-0.26%
2018/05/09	45	25.40	0	0.00	25.40	45	1,886	2.39%
2018/05/02	1	25.28	0	0.00	25.34	1	2,167	0.05%
2018/04/30	0	0.00	1	25.40	25.40	-1	2,301	-0.04%
2018/04/27	5	25.08	0	0.00	25.15	5	2,318	0.22%
2018/04/26	11	25.17	0	0.00	25.23	11	2,349	0.47%
2018/04/25	6	25.27	0	0.00	25.31	6	2,317	0.26%
2018/04/24	2	25.52	45	25.37	25.50	-43	2,303	-1.87%
2018/04/23	1	25.70	0	0.00	25.69	1	2,345	0.04%
2018/04/18	6	25.71	0	0.00	25.68	6	2,513	0.24%
2018/04/16	4	25.82	4	25.80	25.98	0	2,506	0.00%
2018/04/13	0	0.00	1	26.01	25.99	-1	2,532	-0.04%
2018/04/12	3	26.05	0	0.00	26.00	3	2,575	0.12%
2018/04/11	0	0.00	11	26.02	26.11	-11	2,610	-0.42%
2018/04/10	1	25.90	0	0.00	25.95	1	2,631	0.04%
2018/04/03	1	25.89	0	0.00	25.92	1	2,706	0.04%
2018/03/30	0	0.00	18	26.00	25.96	-18	2,747	-0.66%
2018/03/29	2	25.89	0	0.00	25.90	2	2,753	0.07%
2018/03/27	0	0.00	2	26.13	26.08	-2	2,735	-0.07%
2018/03/26	2	25.73	0	0.00	26.00	2	2,720	0.07%
2018/03/23	3	25.72	0	0.00	25.82	3	2,712	0.11%
2018/03/20	0	0.00	5	26.08	26.13	-5	2,668	-0.19%
2018/03/13	0	0.00	9	26.15	26.17	-9	2,682	-0.34%
2018/03/09	2	25.95	0.3	25.98	25.93	1.7	2,951	0.06%
2018/03/08	0	0.00	1	26.02	26.01	-1	3,053	-0.03%
2018/03/05	0	0.00	6	25.80	25.63	-6	3,118	-0.19%
2018/03/02	0	0.00	3	25.75	25.76	-3	3,122	-0.10%
2018/02/27	40	26.02	0	0.00	25.95	40	3,142	1.27%
2018/02/21	1	25.59	1	25.54	25.72	0	3,099	0.00%
2018/02/12	1	25.19	0	0.00	25.15	1	3,108	0.03%
2018/02/09	4	24.83	0	0.00	25.50	4	3,102	0.13%
2018/02/08	1	25.42	0	0.00	25.50	1	3,072	0.03%
2018/02/06	8	24.93	12	24.99	24.99	-4	3,135	-0.13%
2018/01/31	0	0.00	2	26.18	26.45	-2	3,123	-0.06%
2018/01/30	1	26.66	1	26.67	26.41	0	3,101	0.00%
2018/01/29	0	0.00	9	26.75	26.80	-9	3,093	-0.29%
2018/01/26	1	26.48	0	0.00	26.54	1	2,996	0.03%
2018/01/25	2	26.49	0	0.00	26.45	2	2,973	0.07%
2018/01/24	3.1	26.30	0	0.00	26.32	3.1	2,899	0.11%
2018/01/22	0	0.00	1.2	26.16	26.25	-1.2	2,888	-0.04%
2018/01/19	0.2	26.02	0	0.00	26.00	0.2	2,838	0.01%
2018/01/18	0	0.00	1	26.11	26.02	-1	2,819	-0.04%
2018/01/17	0	0.00	6	25.85	25.92	-6	2,709	-0.22%
2018/01/16	1	25.79	5	25.75	25.80	-4	2,680	-0.15%
2018/01/15	1	25.57	0	0.00	25.65	1	2,651	0.04%
2018/01/12	2	25.54	0	0.00	25.54	2	2,650	0.08%
2018/01/09	0	0.00	1	25.51	25.50	-1	2,572	-0.04%
2018/01/08	0	0.00	5	25.54	25.57	-5	2,554	-0.20%
2018/01/04	2	25.40	0	0.00	25.41	2	2,536	0.08%
2018/01/03	28	25.26	3	25.15	25.31	25	2,543	0.98%
2018/01/02	6	25.02	1	25.05	25.13	5	2,504	0.20%