元大高股息 (0056)-元大-淡水券商分點個股進出

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(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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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	5.1	39.45	6.5	39.45	39.50	-1.3	27,717	0.00%
2024/05/20	19.7	39.56	37.2	39.63	39.66	-17.5	27,847	-0.06%
2024/05/17	9.8	39.52	48	39.50	39.51	-38.2	28,163	-0.14%
2024/05/16	6.3	39.63	24	39.61	39.60	-17.7	28,312	-0.06%
2024/05/15	17.8	39.35	24	39.51	39.30	-6.2	28,593	-0.02%
2024/05/14	24.1	39.17	17	39.24	39.26	7.1	29,207	0.02%
2024/05/13	2.4	39.02	7.8	39.04	39.04	-5.4	29,257	-0.02%
2024/05/10	26.3	38.83	8.1	38.87	39.04	18.2	29,446	0.06%
2024/05/09	11.4	38.94	0	0.00	38.92	11.4	29,421	0.04%
2024/05/08	12.6	39.01	15	38.97	39.02	-2.4	29,501	-0.01%
2024/05/07	20.8	38.90	4	39.00	38.97	16.7	29,676	0.06%
2024/05/06	7	38.84	111.3	38.81	38.88	-104.3	29,727	-0.35%	大賣/鉅額交易
2024/05/03	13.4	38.58	11.2	38.68	38.45	2.2	29,694	0.01%
2024/05/02	18.4	38.23	11	38.24	38.35	7.4	29,894	0.02%
2024/04/30	10	38.33	22	38.40	38.32	-12	29,995	-0.04%
2024/04/29	7.7	38.20	96	38.26	38.34	-88.3	30,224	-0.29%
2024/04/26	38.7	37.75	5.4	37.76	37.69	33.4	30,421	0.11%
2024/04/25	31	37.48	10.6	37.52	37.51	20.3	30,629	0.07%
2024/04/24	33.4	37.63	7	37.71	37.85	26.4	31,019	0.09%
2024/04/23	119.1	37.11	3.6	37.11	37.12	115.5	32,830	0.35%	大買/鉅額交易
2024/04/22	60.6	37.08	26.1	36.99	36.92	34.5	34,650	0.10%
2024/04/19	229.7	37.39	66	37.42	37.27	163.7	34,860	0.47%	大買/鉅額交易
2024/04/18	56.6	38.20	8.1	38.19	38.18	48.5	33,506	0.14%
2024/04/17	110	38.82	10.1	38.89	38.94	99.9	32,984	0.30%	大買/
2024/04/16	192.9	38.59	44	38.61	38.49	148.9	32,116	0.46%	大買/鉅額交易
2024/04/15	66.4	39.67	32.8	39.69	39.62	33.6	30,685	0.11%
2024/04/12	23	40.02	0.8	39.98	39.98	22.2	30,281	0.07%
2024/04/11	49.6	39.94	2	39.97	40.09	47.6	30,433	0.16%
2024/04/10	8.1	40.23	20	40.28	40.20	-11.9	30,557	-0.04%
2024/04/09	16.5	39.99	16.1	39.99	39.99	0.4	31,635	0.00%
2024/04/08	15.7	39.85	24.4	39.90	39.92	-8.8	31,929	-0.03%
2024/04/03	10.1	39.83	6.6	39.84	39.75	3.6	31,830	0.01%
2024/04/02	40.3	39.80	67	39.86	39.88	-26.8	31,934	-0.08%
2024/04/01	27.3	39.69	15.6	39.76	39.59	11.7	32,441	0.04%
2024/03/29	37.6	39.62	12.9	39.84	39.86	24.7	32,753	0.08%
2024/03/28	15.9	39.71	0.3	39.54	39.74	15.5	32,919	0.05%
2024/03/27	16.5	39.38	21.1	39.25	39.55	-4.6	33,013	-0.01%
2024/03/26	29.7	39.36	27.2	39.19	39.24	2.5	33,076	0.01%
2024/03/25	12	39.67	26.3	39.67	39.62	-14.3	33,059	-0.04%
2024/03/22	16.8	39.90	32.1	39.87	39.80	-15.3	33,201	-0.05%
2024/03/21	13.1	39.80	4.7	39.85	39.93	8.4	33,133	0.03%
2024/03/20	26.3	39.79	27	39.84	39.63	-0.8	33,302	0.00%
2024/03/19	5.2	39.51	17.6	39.51	39.70	-12.4	33,682	-0.04%
2024/03/18	6.7	39.12	23.6	39.19	39.36	-16.8	34,225	-0.05%
2024/03/15	4.4	38.93	39.8	38.93	39.02	-35.4	34,152	-0.10%
2024/03/14	7.6	38.76	45.8	38.88	38.72	-38.2	33,922	-0.11%
2024/03/13	16.3	39.11	30.3	39.05	39.08	-14	33,830	-0.04%
2024/03/12	1.7	38.77	20.3	38.80	38.99	-18.6	33,698	-0.06%
2024/03/11	25.5	38.50	24.1	38.54	38.43	1.4	33,783	0.00%
2024/03/08	18.8	38.72	51.3	38.76	38.45	-32.5	33,669	-0.10%
2024/03/07	9.3	38.59	12.5	38.52	38.68	-3.2	33,152	-0.01%
2024/03/06	9.4	38.36	42.9	38.34	38.53	-33.6	32,892	-0.10%
2024/03/05	10.6	38.08	33	38.12	38.16	-22.4	32,576	-0.07%
2024/03/04	15	38.03	59.4	38.05	38.00	-44.3	32,498	-0.14%
2024/03/01	11.5	37.75	13.7	37.75	37.74	-2.2	32,039	-0.01%
2024/02/29	3.4	37.56	4.5	37.54	37.70	-1.2	32,168	0.00%
2024/02/27	17.1	37.39	42.8	37.56	37.51	-25.7	32,028	-0.08%
2024/02/26	12.2	37.60	31.5	37.63	37.68	-19.3	31,870	-0.06%
2024/02/23	33.2	37.81	23.2	37.81	37.59	10	31,783	0.03%
2024/02/22	8.6	37.56	40.1	37.61	37.65	-31.6	32,100	-0.10%
2024/02/21	15.6	37.33	12.5	37.37	37.29	3.1	31,762	0.01%
2024/02/20	8.6	37.34	83.5	37.38	37.39	-74.9	31,741	-0.24%
2024/02/19	15.5	37.08	36.9	37.10	37.14	-21.5	31,436	-0.07%
2024/02/16	1.7	37.12	60.3	37.11	37.07	-58.6	31,677	-0.19%
2024/02/15	24.9	36.78	45.8	36.80	36.86	-20.9	31,353	-0.07%
2024/02/05	9.3	36.43	19.3	36.44	36.45	-10	30,608	-0.03%
2024/02/02	2.3	36.47	41.7	36.48	36.45	-39.4	30,525	-0.13%
2024/02/01	11.1	36.27	8.5	36.29	36.30	2.6	30,337	0.01%
2024/01/31	5	36.21	12.1	36.24	36.20	-7.1	30,544	-0.02%
2024/01/30	2.2	36.30	12.3	36.32	36.36	-10.1	30,496	-0.03%
2024/01/29	11	36.19	0.2	36.26	36.28	10.9	30,526	0.04%
2024/01/26	21.5	36.11	11.2	36.20	36.07	10.3	30,394	0.03%
2024/01/25	4.2	36.32	7.2	36.34	36.29	-3.1	30,391	-0.01%
2024/01/24	7.4	36.27	17	36.28	36.23	-9.6	30,277	-0.03%
2024/01/23	6	36.15	12.3	36.13	36.20	-6.3	30,812	-0.02%
2024/01/22	15.8	36.05	48	36.09	36.14	-32.2	30,686	-0.10%
2024/01/19	12.9	35.38	16.1	35.41	35.65	-3.2	30,473	-0.01%
2024/01/18	73.4	35.15	65.7	34.97	35.12	7.7	31,058	0.02%
2024/01/17	226.5	35.33	6	35.35	35.19	220.5	30,727	0.72%	大買/鉅額交易
2024/01/16	163.4	36.23	3	36.31	36.37	160.4	29,046	0.55%	大買/鉅額交易
2024/01/15	123.2	36.44	2.7	36.49	36.42	120.5	27,642	0.44%	大買/鉅額交易
2024/01/12	31.3	36.29	10	36.25	36.33	21.3	27,656	0.08%
2024/01/11	8.5	36.30	17.3	36.31	36.39	-8.8	28,953	-0.03%
2024/01/10	40.7	36.25	71	36.25	36.24	-30.3	31,275	-0.10%
2024/01/09	36.9	36.52	0	0.00	36.49	36.9	32,297	0.11%
2024/01/08	34.6	36.64	0.5	36.61	36.57	34.2	32,979	0.10%
2024/01/05	40.2	36.60	11.2	36.56	36.55	29	33,330	0.09%
2024/01/04	20.2	36.60	5.2	36.60	36.59	15	33,253	0.05%
2024/01/03	110.7	36.74	22.2	36.76	36.68	88.5	33,531	0.26%	大買/
2024/01/02	58.1	37.36	10.5	37.23	37.17	47.6	32,601	0.15%
2023/12/29	4.7	37.35	38.6	37.36	37.40	-33.9	32,410	-0.10%
2023/12/28	36.2	37.43	67.3	37.41	37.33	-31.1	32,806	-0.09%
2023/12/27	23.7	37.31	127.5	37.25	37.42	-103.8	33,456	-0.31%	大賣/鉅額交易
2023/12/26	13.5	36.75	62.2	36.89	37.00	-48.7	33,230	-0.15%
2023/12/25	0.2	36.62	13.4	36.63	36.65	-13.3	32,781	-0.04%
2023/12/22	30.4	36.32	5.1	36.37	36.37	25.2	32,487	0.08%
2023/12/21	7.4	36.28	6	36.25	36.33	1.4	32,461	0.00%
2023/12/20	4.7	36.32	27.7	36.47	36.57	-23	32,376	-0.07%
2023/12/19	26	36.07	40	35.98	36.10	-14	32,120	-0.04%
2023/12/18	27.6	36.33	35	36.29	36.38	-7.4	32,281	-0.02%
2023/12/15	47.4	36.42	70.5	36.47	36.36	-23.1	32,159	-0.07%
2023/12/14	7.5	36.46	32.8	36.47	36.55	-25.2	31,933	-0.08%
2023/12/13	9.4	35.97	97.4	35.98	36.06	-88.1	31,472	-0.28%
2023/12/12	24.1	35.59	7.2	35.65	35.58	16.9	30,915	0.05%
2023/12/11	3	35.47	22.7	35.47	35.47	-19.7	30,849	-0.06%
2023/12/08	5.2	35.43	9	35.46	35.42	-3.8	30,809	-0.01%
2023/12/07	14	35.33	4.4	35.29	35.25	9.7	30,780	0.03%
2023/12/06	14	35.29	19.2	35.30	35.31	-5.2	31,299	-0.02%
2023/12/05	35.7	34.98	4	35.01	35.05	31.7	31,001	0.10%
2023/12/04	7.3	35.21	11.6	35.21	35.19	-4.3	30,868	-0.01%
2023/12/01	12.9	35.07	5.3	35.09	35.13	7.6	30,932	0.02%
2023/11/30	6.4	35.08	19.1	35.06	35.08	-12.6	30,907	-0.04%
2023/11/29	15.1	35.14	19.1	35.09	35.09	-4	30,961	-0.01%
2023/11/28	16.3	34.88	63	34.84	34.90	-46.7	30,789	-0.15%
2023/11/27	15.3	34.84	13.5	34.89	34.75	1.8	30,758	0.01%
2023/11/24	9.3	34.95	0.2	34.98	34.94	9.2	30,597	0.03%
2023/11/23	34.3	34.96	8	35.06	34.97	26.3	30,643	0.09%
2023/11/22	36.8	35.03	0	0.00	35.05	36.8	30,857	0.12%
2023/11/21	21	35.22	30.3	35.21	35.30	-9.3	31,044	-0.03%
2023/11/20	16.6	34.83	0.5	34.93	34.90	16	31,152	0.05%
2023/11/17	10.8	34.85	1.9	34.82	34.82	8.8	31,201	0.03%
2023/11/16	4.9	34.80	8.1	34.74	34.77	-3.3	31,282	-0.01%
2023/11/15	13.3	34.92	38	34.96	34.83	-24.7	31,235	-0.08%
2023/11/14	3	34.61	2.1	34.68	34.68	1	31,232	0.00%
2023/11/13	9.3	34.55	8.9	34.55	34.54	0.4	31,300	0.00%
2023/11/10	4.2	34.38	4.1	34.40	34.43	0.1	31,543	0.00%
2023/11/09	4.1	34.52	10	34.53	34.55	-6	31,693	-0.02%
2023/11/08	17.1	34.53	20.1	34.49	34.54	-3.1	32,047	-0.01%
2023/11/07	8.3	34.23	2	34.22	34.23	6.3	32,009	0.02%
2023/11/06	4.3	34.17	24.2	34.21	34.24	-19.8	32,783	-0.06%
2023/11/03	6.1	33.66	2.5	33.67	33.69	3.6	32,772	0.01%
2023/11/02	1.6	33.42	12.5	33.45	33.52	-10.9	33,164	-0.03%
2023/11/01	33.4	32.80	6	32.85	32.89	27.4	33,528	0.08%
2023/10/31	60.6	32.92	15.2	32.78	32.69	45.4	34,305	0.13%
2023/10/30	17.6	33.17	0.7	33.20	33.23	16.9	35,099	0.05%
2023/10/27	85.7	33.24	0.1	33.16	33.13	85.6	35,971	0.24%
2023/10/26	59	33.05	113.2	32.99	33.10	-54.3	37,274	-0.15%	大賣/
2023/10/25	30.3	33.62	58	33.61	33.62	-27.7	37,595	-0.07%
2023/10/24	29	33.20	207	33.09	33.47	-178	38,032	-0.47%	大賣/鉅額交易
2023/10/23	39.1	33.13	320	33.16	33.08	-280.9	38,620	-0.73%	大賣/鉅額交易
2023/10/20	99.7	33.14	62.2	33.33	33.40	37.5	39,802	0.09%
2023/10/19	112	33.56	33	33.53	33.65	79	41,284	0.19%	大買/
2023/10/18	276.6	34.89	67	34.90	34.90	209.6	40,573	0.52%	大買/鉅額交易
2023/10/17	248.2	35.43	12	35.34	35.27	236.2	38,508	0.61%	大買/鉅額交易
2023/10/16	162.3	35.49	13	35.55	35.52	149.3	38,342	0.39%	大買/鉅額交易
2023/10/13	103.9	35.77	6.3	35.65	35.72	97.6	38,793	0.25%	大買/
2023/10/12	56	35.92	5.3	35.93	35.98	50.7	39,925	0.13%
2023/10/11	159.1	36.00	44.6	35.84	35.78	114.5	41,376	0.28%	大買/鉅額交易
2023/10/06	69.8	35.76	6	35.77	35.79	63.8	42,535	0.15%
2023/10/05	106.2	35.62	10	35.66	35.69	96.2	43,168	0.22%	大買/
2023/10/04	48.7	35.19	108	35.20	35.39	-59.3	43,474	-0.14%	大賣/
2023/10/03	99.8	35.78	1.5	35.80	35.60	98.3	43,353	0.23%
2023/10/02	3.9	35.61	43.2	35.64	35.74	-39.2	43,325	-0.09%
2023/09/28	15.5	35.21	28.8	35.14	35.06	-13.3	43,861	-0.03%
2023/09/27	6.7	34.65	6	34.70	34.87	0.7	44,651	0.00%
2023/09/26	5.1	34.91	11	34.89	34.76	-5.9	45,761	-0.01%
2023/09/25	1.6	35.07	7	35.08	35.08	-5.4	46,125	-0.01%
2023/09/22	18.2	34.49	15.2	34.75	34.89	3	46,174	0.01%
2023/09/21	36.7	34.58	7	34.66	34.70	29.7	46,266	0.06%
2023/09/20	7.2	35.06	10	35.38	35.05	-2.8	45,945	-0.01%
2023/09/19	24.7	35.22	6.3	35.18	35.14	18.4	46,493	0.04%
2023/09/18	11.2	35.31	19.6	35.31	35.31	-8.4	46,664	-0.02%
2023/09/15	1	35.52	70	35.53	35.58	-69	46,803	-0.15%
2023/09/14	26.2	35.23	125.1	35.22	35.31	-98.9	46,953	-0.21%	大賣/
2023/09/13	13.1	34.79	7.8	34.84	34.86	5.3	47,064	0.01%
2023/09/12	4.5	34.78	12.5	34.77	34.80	-8	47,518	-0.02%
2023/09/11	78.5	34.81	9	34.87	34.79	69.5	48,056	0.14%
2023/09/08	10	35.36	27.9	35.34	35.42	-17.9	47,956	-0.04%
2023/09/07	7.5	35.51	6.5	35.51	35.45	1	48,886	0.00%
2023/09/06	14.2	35.58	11.2	35.58	35.60	3	49,568	0.01%
2023/09/05	7.2	35.32	18.4	35.38	35.43	-11.2	49,852	-0.02%
2023/09/04	24	35.11	20.8	35.17	35.27	3.2	50,141	0.01%
2023/09/01	17.8	35.24	12	35.19	35.12	5.8	50,299	0.01%
2023/08/31	6.3	35.16	27	35.28	35.31	-20.7	50,522	-0.04%
2023/08/30	5	35.42	38.8	35.47	35.35	-33.8	50,824	-0.07%
2023/08/29	2.7	35.08	21.7	35.06	35.16	-19	51,337	-0.04%
2023/08/28	20.9	35.03	17.6	35.05	35.06	3.2	51,398	0.01%
2023/08/25	44.4	35.24	8.1	35.19	35.14	36.3	51,319	0.07%
2023/08/24	12.3	35.90	67.8	36.06	35.76	-55.6	51,396	-0.11%
2023/08/23	4.9	35.30	9.3	35.31	35.43	-4.4	51,458	-0.01%
2023/08/22	16.6	35.16	58.7	35.24	35.11	-42.1	52,007	-0.08%
2023/08/21	23.4	34.92	33.5	34.93	34.85	-10.1	52,135	-0.02%
2023/08/18	26.7	35.00	23.6	35.02	34.84	3.1	52,121	0.01%
2023/08/17	19.5	35.00	27	35.11	35.33	-7.5	51,806	-0.01%
2023/08/16	9.1	34.78	18	34.98	35.14	-8.9	51,736	-0.02%
2023/08/15	9.7	34.87	58.1	34.94	34.85	-48.3	51,873	-0.09%
2023/08/14	51.2	34.33	24.1	34.33	34.28	27.2	52,221	0.05%
2023/08/11	26.5	34.61	10.9	34.61	34.56	15.6	52,016	0.03%
2023/08/10	41.1	34.56	31.2	34.92	34.43	9.9	52,010	0.02%
2023/08/09	26	35.48	49	35.48	35.35	-23	51,239	-0.04%
2023/08/08	29.3	35.68	67.4	35.76	35.59	-38.1	50,991	-0.07%
2023/08/07	7	35.36	19.1	35.54	35.70	-12.1	50,577	-0.02%
2023/08/04	44.9	34.58	45.1	34.62	34.74	-0.2	50,055	0.00%
2023/08/02	64.1	34.91	78.7	34.85	34.51	-14.6	49,160	-0.03%
2023/08/01	36.7	35.59	36.2	35.53	35.73	0.6	47,781	0.00%
2023/07/31	91.2	36.29	102	36.02	35.74	-10.8	46,827	-0.02%	大賣/
2023/07/28	17.7	36.11	103.5	36.20	36.58	-85.8	45,368	-0.19%	大賣/
2023/07/27	30	36.14	67.1	36.29	36.10	-37.1	44,245	-0.08%
2023/07/26	32.6	36.03	39.1	36.10	36.02	-6.5	43,693	-0.01%
2023/07/25	36.4	36.33	138.2	36.39	36.05	-101.7	42,844	-0.24%	大賣/鉅額交易
2023/07/24	6.1	35.52	196	35.83	35.99	-189.9	41,141	-0.46%	大賣/鉅額交易
2023/07/21	26.8	34.78	45.2	34.92	35.26	-18.4	39,128	-0.05%
2023/07/20	17.4	34.66	63.1	34.62	34.71	-45.7	38,945	-0.12%
2023/07/19	60.1	34.78	41.7	34.63	34.36	18.5	38,430	0.05%
2023/07/18	101.5	35.09	48	35.42	35.11	53.5	37,308	0.14%	大買/
2023/07/17	71.8	35.81	148.1	35.82	35.94	-76.3	35,892	-0.21%	大賣/
2023/07/14	40.5	35.47	179.4	35.25	35.54	-138.9	33,984	-0.41%	大賣/鉅額交易
2023/07/13	24.2	35.09	94.5	35.22	34.82	-70.3	32,411	-0.22%
2023/07/12	54.2	34.27	183.2	34.25	34.30	-128.9	30,636	-0.42%	大賣/鉅額交易
2023/07/11	17.4	33.76	8.5	33.79	33.80	8.9	29,710	0.03%
2023/07/10	31.8	33.21	61	33.21	33.18	-29.2	29,355	-0.10%
2023/07/07	49.8	33.07	29.2	33.14	33.08	20.6	28,963	0.07%
2023/07/06	52.1	33.45	14.2	33.52	33.34	37.9	28,125	0.13%
2023/07/05	123.5	33.79	75.1	33.64	33.71	48.4	27,144	0.18%	大買/
2023/07/04	135.9	33.67	28.1	33.77	33.91	107.8	26,313	0.41%	大買/鉅額交易
2023/07/03	71.1	33.21	45.6	33.20	33.24	25.4	25,368	0.10%
2023/06/30	14.1	32.62	39.4	32.48	32.67	-25.3	25,119	-0.10%
2023/06/29	20	32.51	8	32.49	32.53	12	25,191	0.05%
2023/06/28	17.1	32.33	19.4	32.32	32.30	-2.4	25,050	-0.01%
2023/06/27	67.5	32.40	26.6	32.26	32.18	40.8	25,112	0.16%
2023/06/26	9	32.71	30.2	32.67	32.77	-21.2	24,721	-0.09%
2023/06/21	12	32.70	65.8	32.66	32.83	-53.7	24,714	-0.22%
2023/06/20	16.2	32.52	15.5	32.54	32.48	0.7	24,470	0.00%
2023/06/19	33	32.71	24.5	32.71	32.73	8.4	24,190	0.03%
2023/06/16	36.8	32.87	56.5	32.72	32.78	-19.7	23,898	-0.08%
2023/06/15	34.7	32.68	26.3	32.70	32.69	8.4	23,537	0.04%
2023/06/14	8.1	32.27	10.4	32.36	32.32	-2.3	23,053	-0.01%
2023/06/13	5.4	32.08	38.1	32.12	32.20	-32.7	22,990	-0.14%
2023/06/12	46.4	31.83	8	31.93	31.78	38.4	22,212	0.17%
2023/06/09	9.7	31.70	24.1	31.58	31.78	-14.4	21,791	-0.07%
2023/06/08	16.5	31.33	15.2	31.31	31.24	1.3	21,944	0.01%
2023/06/07	15.5	31.43	13.1	31.38	31.46	2.4	22,078	0.01%
2023/06/06	10.1	31.09	1	31.20	31.15	9	22,001	0.04%
2023/06/05	9.6	31.04	13.1	31.00	31.10	-3.6	21,934	-0.02%
2023/06/02	9	30.92	88	30.99	30.93	-79	21,734	-0.36%
2023/06/01	10.2	30.41	13.2	30.41	30.47	-3	21,375	-0.01%
2023/05/31	40.5	30.49	55	30.46	30.49	-14.5	21,387	-0.07%
2023/05/30	62.6	30.53	12	30.51	30.52	50.6	21,242	0.24%
2023/05/29	39.2	30.62	46	30.64	30.65	-6.8	20,974	-0.03%
2023/05/26	8.2	30.08	27.2	30.11	30.13	-18.9	20,701	-0.09%
2023/05/25	6.2	29.73	13	29.72	29.78	-6.8	20,433	-0.03%
2023/05/24	12	29.30	12.5	29.30	29.43	-0.5	20,364	0.00%
2023/05/23	1.4	29.34	6.6	29.30	29.37	-5.2	20,586	-0.03%
2023/05/22	9.7	29.36	6	29.39	29.35	3.6	20,555	0.02%
2023/05/19	2	29.32	38	29.20	29.31	-36	20,426	-0.18%
2023/05/18	15.1	28.98	21.9	29.03	29.05	-6.9	20,315	-0.03%
2023/05/17	27	28.70	10.2	28.72	28.76	16.8	19,833	0.08%
2023/05/16	20	28.57	167.2	28.69	28.65	-147.2	19,596	-0.75%	大賣/鉅額交易
2023/05/15	8.3	28.35	4	28.35	28.42	4.3	19,581	0.02%
2023/05/12	16.7	28.36	14.7	28.34	28.45	2	19,709	0.01%
2023/05/11	19.6	28.40	39	28.44	28.40	-19.4	19,730	-0.10%
2023/05/10	9.4	28.54	5.1	28.55	28.54	4.4	19,819	0.02%
2023/05/09	46.2	28.62	7.8	28.65	28.64	38.4	19,838	0.19%
2023/05/08	4.1	28.63	63.4	28.62	28.67	-59.3	20,137	-0.29%
2023/05/05	6.4	28.46	9.1	28.47	28.47	-2.7	20,193	-0.01%
2023/05/04	37.1	28.35	7	28.42	28.45	30.1	20,512	0.15%
2023/05/03	3.7	28.34	27	28.39	28.42	-23.3	20,639	-0.11%
2023/05/02	18.7	28.37	8.9	28.37	28.44	9.7	20,848	0.05%
2023/04/28	27.8	28.20	6.7	28.18	28.23	21.1	21,218	0.10%
2023/04/27	9.5	27.99	2.3	27.98	28.02	7.2	21,247	0.03%
2023/04/26	19.7	27.73	7.4	27.69	27.84	12.3	21,374	0.06%
2023/04/25	73.6	27.89	27.4	28.00	27.80	46.2	21,169	0.22%
2023/04/24	8.1	28.23	4.2	28.18	28.27	3.9	20,386	0.02%
2023/04/21	194.2	28.23	2.6	28.31	28.19	191.6	20,417	0.94%	大買/鉅額交易
2023/04/20	25.4	28.44	24	28.45	28.43	1.4	20,440	0.01%
2023/04/19	9.2	28.58	58	28.59	28.55	-48.8	20,772	-0.23%
2023/04/18	23.1	28.71	11.4	28.65	28.67	11.6	20,861	0.06%
2023/04/17	9.3	28.79	14.2	28.77	28.80	-4.9	20,763	-0.02%
2023/04/14	14.5	28.72	7.6	28.74	28.74	6.9	20,701	0.03%
2023/04/13	27.2	28.76	1	28.75	28.71	26.2	20,739	0.13%
2023/04/12	3.3	28.78	4.2	28.81	28.85	-0.9	20,533	0.00%
2023/04/11	10	28.68	15.9	28.64	28.70	-5.9	20,618	-0.03%
2023/04/10	3.5	28.48	29.9	28.48	28.50	-26.4	20,786	-0.13%
2023/04/07	31.3	28.47	22	28.44	28.43	9.3	20,709	0.05%
2023/04/06	12.7	28.41	5	28.38	28.47	7.7	20,739	0.04%
2023/03/31	16	28.47	17	28.46	28.43	-1	20,527	0.00%
2023/03/30	6	28.29	4.4	28.29	28.29	1.6	20,270	0.01%
2023/03/29	5.2	28.09	6.6	28.09	28.15	-1.5	20,139	-0.01%
2023/03/28	27.3	28.10	1	28.11	28.06	26.2	20,445	0.13%
2023/03/27	39.1	28.31	14.1	28.31	28.31	25	20,288	0.12%
2023/03/24	8.8	28.19	15.5	28.20	28.26	-6.8	20,355	-0.03%
2023/03/23	15.1	28.08	8.7	28.09	28.12	6.4	20,172	0.03%
2023/03/22	45.2	28.04	8	28.01	28.05	37.2	20,077	0.19%
2023/03/21	1.2	27.87	4	27.83	27.84	-2.8	19,992	-0.01%
2023/03/20	8	27.73	8	27.76	27.76	0	20,057	0.00%
2023/03/17	77.5	27.65	5	27.70	27.76	72.5	19,971	0.36%
2023/03/16	25	27.50	35.2	27.46	27.50	-10.2	20,002	-0.05%
2023/03/15	12	27.85	47.8	27.77	27.66	-35.8	19,828	-0.18%
2023/03/14	25.6	27.68	24.2	27.69	27.66	1.4	20,028	0.01%
2023/03/13	25.9	27.75	38.6	27.66	27.93	-12.7	19,940	-0.06%
2023/03/10	69.6	27.93	12	27.89	27.86	57.6	19,434	0.30%
2023/03/09	20.7	28.25	4.4	28.26	28.24	16.2	19,250	0.08%
2023/03/08	10.4	28.24	8.2	28.26	28.37	2.1	19,260	0.01%
2023/03/07	12.6	28.36	5.2	28.31	28.38	7.4	19,170	0.04%
2023/03/06	19.4	28.24	17.5	28.20	28.25	1.9	19,336	0.01%
2023/03/03	7	27.97	0	0.00	27.95	7	19,265	0.04%
2023/03/02	11.3	27.68	3	27.72	27.78	8.3	19,261	0.04%
2023/03/01	38.9	27.62	3.3	27.65	27.72	35.6	19,262	0.18%
2023/02/24	31.4	27.76	15	27.75	27.67	16.4	19,252	0.09%
2023/02/23	7.8	27.70	32.1	27.66	27.74	-24.3	18,853	-0.13%
2023/02/22	17.8	27.33	6	27.40	27.40	11.8	18,630	0.06%
2023/02/21	7.2	27.51	4.9	27.42	27.53	2.3	18,676	0.01%
2023/02/20	47.3	27.39	6.1	27.34	27.41	41.2	18,848	0.22%
2023/02/17	18.6	27.21	23	27.22	27.24	-4.4	19,228	-0.02%
2023/02/16	5.3	27.29	19	27.22	27.33	-13.7	19,710	-0.07%
2023/02/15	31.7	27.07	0.6	27.13	27.05	31.1	19,842	0.16%
2023/02/14	6.6	27.12	18.5	27.12	27.13	-12	19,890	-0.06%
2023/02/13	19.5	26.93	7.6	26.89	26.97	11.9	20,252	0.06%
2023/02/10	16.1	27.03	2.2	27.02	27.02	13.9	20,463	0.07%
2023/02/09	3.1	27.10	17	27.15	27.15	-13.9	20,644	-0.07%
2023/02/08	11.3	27.13	26	27.14	27.15	-14.7	20,772	-0.07%
2023/02/07	26	26.94	12	26.94	26.94	14	20,779	0.07%
2023/02/06	16.8	26.91	13	26.91	26.92	3.7	20,807	0.02%
2023/02/03	42	27.00	26	26.94	27.00	16	20,631	0.08%
2023/02/02	24.3	26.92	21.6	26.91	26.99	2.7	20,588	0.01%
2023/02/01	19.5	26.63	18	26.65	26.67	1.5	20,715	0.01%
2023/01/31	21.1	26.60	5.5	26.64	26.54	15.6	20,789	0.07%
2023/01/30	13.9	26.46	41.2	26.46	26.53	-27.3	20,925	-0.13%
2023/01/17	16.5	26.03	4.9	26.07	26.06	11.6	21,187	0.05%
2023/01/16	2.1	26.03	11	26.04	26.02	-8.9	21,491	-0.04%
2023/01/13	14.2	26.08	1	25.99	25.98	13.2	21,901	0.06%
2023/01/12	20.7	26.02	6	26.07	25.99	14.7	23,355	0.06%
2023/01/11	60	26.08	18.3	26.09	26.07	41.7	26,140	0.16%
2023/01/10	57.4	26.00	21	26.01	26.06	36.4	28,394	0.13%
2023/01/09	8.9	25.90	37.4	25.90	25.94	-28.4	30,395	-0.09%
2023/01/06	4.9	25.61	21	25.61	25.66	-16.2	30,737	-0.05%
2023/01/05	4.4	25.51	28	25.53	25.46	-23.6	31,646	-0.07%
2023/01/04	49.2	25.47	11.1	25.47	25.45	38.1	32,661	0.12%
2023/01/03	23.8	25.31	15	25.46	25.49	8.8	34,171	0.03%
2022/12/30	6.1	25.41	2	25.43	25.40	4.1	35,174	0.01%
2022/12/29	10.6	25.18	1	25.17	25.29	9.6	36,105	0.03%
2022/12/28	14.1	25.40	0	0.00	25.38	14.1	37,580	0.04%
2022/12/27	12	25.66	1	25.69	25.63	11	39,029	0.03%
2022/12/26	10.5	25.59	10	25.54	25.58	0.5	39,495	0.00%
2022/12/23	6.1	25.53	1.3	25.49	25.60	4.8	40,046	0.01%
2022/12/22	13	25.57	13	25.64	25.67	0	40,666	0.00%
2022/12/21	23	25.35	10	25.34	25.34	13	41,902	0.03%
2022/12/20	41.3	25.51	54.8	25.47	25.30	-13.5	42,413	-0.03%
2022/12/19	0	25.78	11	25.74	25.73	-11	43,612	-0.03%
2022/12/16	24.6	25.57	17.2	25.51	25.70	7.4	43,959	0.02%
2022/12/15	15.4	25.70	14	25.68	25.70	1.4	44,276	0.00%
2022/12/14	14	25.64	11.6	25.68	25.68	2.4	44,807	0.01%
2022/12/13	4.5	25.58	46.3	25.56	25.53	-41.8	45,119	-0.09%
2022/12/12	4.3	25.30	7.6	25.41	25.50	-3.3	45,266	-0.01%
2022/12/09	4.2	25.49	35	25.42	25.51	-30.8	45,466	-0.07%
2022/12/08	32.8	25.29	73.4	25.32	25.29	-40.6	45,414	-0.09%
2022/12/07	16.4	25.46	90.9	25.46	25.44	-74.5	45,356	-0.16%
2022/12/06	33.2	25.74	2	25.83	25.61	31.2	45,095	0.07%
2022/12/05	15.5	25.78	4.2	25.91	25.87	11.3	44,791	0.03%
2022/12/02	22.2	25.72	10.1	25.73	25.73	12.2	44,678	0.03%
2022/12/01	12.6	25.90	34	25.90	25.82	-21.4	44,927	-0.05%
2022/11/30	12.3	25.50	28.6	25.61	25.65	-16.3	44,924	-0.04%
2022/11/29	3.3	25.28	7	25.29	25.47	-3.8	45,006	-0.01%
2022/11/28	9.4	25.31	52	25.28	25.32	-42.6	45,368	-0.09%
2022/11/25	19.5	25.57	19	25.56	25.52	0.5	45,495	0.00%
2022/11/24	3.4	25.41	31	25.40	25.54	-27.6	45,526	-0.06%
2022/11/23	17.1	25.27	14.1	25.27	25.30	3	45,616	0.01%
2022/11/22	39	25.09	11.3	25.10	25.10	27.7	46,286	0.06%
2022/11/21	20.6	25.29	19	25.22	25.22	1.6	46,210	0.00%
2022/11/18	32.7	25.51	48	25.54	25.43	-15.3	46,058	-0.03%
2022/11/17	14	25.38	105	25.37	25.58	-91	46,115	-0.20%	大賣/
2022/11/16	30.7	25.49	54	25.50	25.53	-23.3	46,277	-0.05%
2022/11/15	17.1	25.36	118.5	25.49	25.55	-101.4	46,005	-0.22%	大賣/鉅額交易
2022/11/14	18.8	25.32	16.5	25.31	25.42	2.2	45,523	0.00%
2022/11/11	29.7	25.11	34.5	25.02	25.00	-4.8	44,997	-0.01%
2022/11/10	24.3	24.55	27.1	24.53	24.53	-2.9	44,523	-0.01%
2022/11/09	35.3	24.53	23	24.51	24.61	12.3	44,514	0.03%
2022/11/08	27.3	24.27	52.5	24.29	24.23	-25.2	44,336	-0.06%
2022/11/07	19.3	23.95	18	23.99	24.06	1.3	43,972	0.00%
2022/11/04	41.1	23.46	32	23.54	23.64	9.1	43,722	0.02%
2022/11/03	24.2	23.45	41	23.51	23.58	-16.8	43,744	-0.04%
2022/11/02	33.2	23.62	31	23.63	23.67	2.2	43,687	0.01%
2022/11/01	14.8	23.55	0.2	23.54	23.55	14.6	43,778	0.03%
2022/10/31	10.3	23.44	24	23.51	23.48	-13.7	43,858	-0.03%
2022/10/28	16.2	23.38	0	0.00	23.31	16.2	44,013	0.04%
2022/10/27	60.5	23.54	10	23.56	23.58	50.5	43,742	0.12%
2022/10/26	34.6	23.36	33.6	23.38	23.41	1	43,975	0.00%
2022/10/25	51.2	23.49	20	23.47	23.40	31.2	43,675	0.07%
2022/10/24	44.9	23.76	33	23.78	23.69	11.9	43,127	0.03%
2022/10/21	40.7	23.70	4	23.76	23.58	36.7	42,952	0.09%
2022/10/20	89.6	23.47	104	23.66	23.65	-14.4	42,434	-0.03%	大賣/
2022/10/19	334.3	23.93	80.2	23.98	23.95	254.1	41,038	0.62%	大買/鉅額交易
2022/10/18	316.4	25.78	48.7	25.80	25.84	267.7	38,264	0.70%	大買/鉅額交易
2022/10/17	266.2	25.49	42	25.67	25.77	224.2	36,062	0.62%	大買/鉅額交易
2022/10/14	61.4	25.96	32	25.97	25.91	29.4	33,875	0.09%
2022/10/13	73.1	25.67	24	25.53	25.53	49.1	33,319	0.15%
2022/10/12	92.5	25.76	37	25.80	25.82	55.5	32,298	0.17%
2022/10/11	139.2	25.85	60	25.90	25.85	79.2	31,414	0.25%	大買/
2022/10/07	71.9	26.34	9	26.32	26.28	62.9	30,057	0.21%
2022/10/06	101	26.55	13	26.56	26.57	88	29,048	0.30%
2022/10/05	230.4	26.60	25	26.60	26.62	205.4	28,495	0.72%	大買/鉅額交易
2022/10/04	141.3	26.20	7	26.24	26.27	134.3	27,349	0.49%	大買/鉅額交易
2022/10/03	18.5	25.63	43.7	25.55	25.67	-25.2	25,742	-0.10%
2022/09/30	32.5	25.59	11	25.71	25.78	21.5	25,645	0.08%
2022/09/29	47.6	25.82	20	25.90	25.81	27.6	25,407	0.11%
2022/09/28	65.9	25.94	20	25.82	25.83	45.9	25,726	0.18%
2022/09/27	70.7	26.26	22	26.34	26.33	48.7	24,823	0.20%
2022/09/26	131.8	26.38	10.8	26.32	26.33	121	24,841	0.49%	大買/鉅額交易
2022/09/23	40.9	27.10	2	27.05	27.06	38.9	24,343	0.16%
2022/09/22	47.9	27.14	10.3	27.15	27.17	37.6	24,787	0.15%
2022/09/21	32	27.72	0.3	27.62	27.64	31.7	24,382	0.13%
2022/09/20	42.6	27.99	21	27.97	27.98	21.6	24,002	0.09%
2022/09/19	35.7	28.24	1	28.41	28.06	34.7	23,870	0.15%
2022/09/16	31.9	28.28	20	28.25	28.28	11.9	23,904	0.05%
2022/09/15	5.1	28.62	4	28.61	28.59	1.1	24,377	0.00%
2022/09/14	36.5	28.28	0	0.00	28.35	36.5	25,063	0.15%
2022/09/13	8.1	28.69	21.2	28.69	28.71	-13.1	25,067	-0.05%
2022/09/12	1.9	28.55	18	28.49	28.56	-16.1	25,899	-0.06%
2022/09/08	17.8	28.06	5	28.26	28.25	12.8	26,541	0.05%
2022/09/07	14.1	27.89	2.4	27.92	27.90	11.7	27,361	0.04%
2022/09/06	16.8	28.10	0	0.00	28.08	16.8	27,108	0.06%
2022/09/05	57.5	28.03	12	28.14	28.18	45.5	27,077	0.17%
2022/09/02	41.2	28.22	6	28.17	28.10	35.2	27,375	0.13%
2022/09/01	42.4	28.38	5	28.49	28.44	37.4	26,958	0.14%
2022/08/31	8.1	28.50	0	0.00	28.79	8.1	26,588	0.03%
2022/08/30	35.2	28.56	14.6	28.50	28.67	20.6	26,330	0.08%
2022/08/29	38.6	28.42	2.6	28.46	28.45	36	26,109	0.14%
2022/08/26	3.2	29.09	4	29.13	29.10	-0.8	25,430	0.00%
2022/08/25	17.3	28.98	4	28.98	28.94	13.3	25,285	0.05%
2022/08/24	33.4	28.90	14	28.79	28.80	19.4	25,177	0.08%
2022/08/23	46.7	28.98	14	28.95	28.93	32.7	24,848	0.13%
2022/08/22	30.2	29.17	10	29.20	29.25	20.2	24,388	0.08%
2022/08/19	23	29.34	27.2	29.39	29.42	-4.2	24,110	-0.02%
2022/08/18	15.5	29.15	33	29.16	29.29	-17.5	24,128	-0.07%
2022/08/17	7.1	29.23	5.5	29.25	29.28	1.6	24,037	0.01%
2022/08/16	34.5	29.17	5.3	29.16	29.24	29.2	24,041	0.12%
2022/08/15	31.6	29.17	10	29.22	29.22	21.6	23,880	0.09%
2022/08/12	52.3	29.13	14	29.22	29.30	38.3	23,637	0.16%
2022/08/11	53.1	29.11	16	29.13	29.12	37.1	23,814	0.16%
2022/08/10	27.4	28.84	9	28.82	28.81	18.4	23,742	0.08%
2022/08/09	13.4	28.79	15.1	29.05	29.07	-1.7	23,654	-0.01%
2022/08/08	12.4	28.76	19.5	28.76	28.87	-7.1	23,892	-0.03%
2022/08/05	7.5	28.74	10.8	28.76	28.87	-3.3	23,904	-0.01%
2022/08/04	43.4	28.32	12.7	28.39	28.43	30.7	24,150	0.13%
2022/08/03	45.4	28.32	38	28.40	28.44	7.4	24,195	0.03%
2022/08/02	50.6	28.34	65.7	28.37	28.45	-15.1	24,176	-0.06%
2022/08/01	15.1	28.47	5.1	28.76	28.76	10.1	24,031	0.04%
2022/07/29	4	28.47	19.1	28.50	28.55	-15.1	24,047	-0.06%
2022/07/28	26.4	28.30	0	0.00	28.18	26.4	23,873	0.11%
2022/07/27	26.4	28.15	0	0.00	28.25	26.4	23,648	0.11%
2022/07/26	19.4	28.12	3	28.09	28.12	16.4	23,575	0.07%
2022/07/25	15.4	28.18	13	28.24	28.33	2.4	23,450	0.01%
2022/07/22	32.7	28.38	13	28.33	28.40	19.7	23,497	0.08%
2022/07/21	8.1	28.17	4.1	28.23	28.38	4	23,839	0.02%
2022/07/20	40.3	28.06	5	28.02	28.00	35.3	24,096	0.15%
2022/07/19	8.1	27.63	13	27.60	27.68	-4.9	24,748	-0.02%
2022/07/18	15.4	27.28	5	27.36	27.48	10.4	24,713	0.04%
2022/07/15	44.3	27.15	12	27.08	27.09	32.3	24,487	0.13%
2022/07/14	23.2	27.16	3	27.18	27.18	20.2	24,288	0.08%
2022/07/13	13.8	27.13	11	27.21	27.08	2.8	24,146	0.01%
2022/07/12	47.4	26.56	17	26.62	26.62	30.4	24,016	0.13%
2022/07/11	15.4	27.27	5	27.19	27.25	10.4	23,577	0.04%
2022/07/08	10.2	27.22	16.2	27.28	27.25	-6	23,400	-0.03%
2022/07/07	33.4	26.40	4	26.65	26.76	29.4	23,071	0.13%
2022/07/06	38.2	26.50	5	26.56	26.32	33.2	23,127	0.14%
2022/07/05	28.3	26.85	2.1	26.93	26.96	26.3	22,663	0.12%
2022/07/04	50.6	26.69	1.5	26.63	26.68	49.1	22,393	0.22%
2022/07/01	57.6	27.12	14.6	27.07	26.81	43	22,566	0.19%
2022/06/30	54.7	27.59	5.6	27.57	27.56	49.1	21,708	0.23%
2022/06/29	34.7	28.21	4	28.15	28.14	30.7	20,881	0.15%
2022/06/28	14.3	28.52	1.1	28.49	28.53	13.2	20,578	0.06%
2022/06/27	7.8	28.81	12.5	28.80	28.86	-4.7	20,368	-0.02%
2022/06/24	27.2	28.28	5	28.34	28.10	22.2	20,147	0.11%
2022/06/23	66.4	28.16	20	28.07	28.05	46.4	20,047	0.23%
2022/06/22	45	28.69	6	28.67	28.50	39	19,293	0.20%
2022/06/21	29.3	29.18	0.3	29.33	29.28	29	18,528	0.16%
2022/06/20	47.8	29.10	6	29.05	28.87	41.8	18,308	0.23%
2022/06/17	45.3	29.53	2	29.41	29.62	43.3	17,392	0.25%
2022/06/16	43.1	30.12	4.1	30.02	29.94	39	16,622	0.23%
2022/06/15	31.8	30.36	0	0.00	30.39	31.8	15,696	0.20%
2022/06/14	16	30.26	32	30.35	30.48	-16.1	15,602	-0.10%
2022/06/13	33	30.44	0	0.00	30.51	33	15,482	0.21%
2022/06/10	20.3	31.05	1	31.00	31.08	19.3	14,994	0.13%
2022/06/09	10.3	31.34	0	0.00	31.30	10.3	15,011	0.07%
2022/06/08	6.2	31.57	3	31.55	31.60	3.2	14,992	0.02%
2022/06/07	3.1	31.40	1	31.45	31.44	2.1	15,163	0.01%
2022/06/06	8.7	31.35	1	31.47	31.48	7.7	15,209	0.05%
2022/06/02	8.2	31.39	0	0.00	31.40	8.2	15,616	0.05%
2022/06/01	7.1	31.55	11	31.50	31.52	-3.9	16,204	-0.02%
2022/05/31	11.2	31.31	2.4	31.37	31.40	8.8	16,408	0.05%
2022/05/30	9.5	31.42	13	31.40	31.43	-3.5	16,672	-0.02%
2022/05/27	8.6	31.03	5	31.10	31.08	3.6	16,766	0.02%
2022/05/26	5.7	30.86	40	30.74	30.80	-34.3	17,092	-0.20%
2022/05/25	3	30.82	1	30.89	30.88	2	17,125	0.01%
2022/05/24	12.5	30.80	0	0.00	30.70	12.5	17,438	0.07%
2022/05/23	12.2	30.84	1.8	30.85	30.86	10.3	17,461	0.06%
2022/05/20	4.7	30.74	1	30.76	30.72	3.7	17,709	0.02%
2022/05/19	21.7	30.53	2	30.55	30.68	19.7	18,026	0.11%
2022/05/18	33.3	30.90	2	30.92	31.01	31.3	17,868	0.17%
2022/05/17	8.7	30.72	5	30.76	30.69	3.7	17,836	0.02%
2022/05/16	32.5	30.65	0	0.00	30.72	32.5	17,947	0.18%
2022/05/13	25.2	30.73	3.2	30.75	30.80	22	17,622	0.12%
2022/05/12	18.6	30.90	13	30.71	30.63	5.6	17,584	0.03%
2022/05/11	74.2	31.24	4	31.20	31.17	70.2	17,093	0.41%
2022/05/10	5.5	31.33	1	31.61	31.65	4.5	16,798	0.03%
2022/05/09	40.9	31.76	8	31.80	31.57	32.9	16,792	0.20%
2022/05/06	9.2	31.99	3	32.06	32.25	6.2	16,679	0.04%
2022/05/05	2	32.51	14.6	32.50	32.54	-12.5	16,763	-0.07%
2022/05/04	2	32.23	15.6	32.29	32.31	-13.6	16,949	-0.08%
2022/05/03	4.4	31.98	2	31.96	32.09	2.4	17,554	0.01%
2022/04/29	17	31.95	1.1	31.99	32.01	16	17,967	0.09%
2022/04/28	10.7	31.61	4	31.66	31.72	6.7	18,539	0.04%
2022/04/27	38.9	31.36	4	31.27	31.48	34.9	18,489	0.19%
2022/04/26	36.1	31.96	12	31.98	31.93	24.1	18,167	0.13%
2022/04/25	138.9	32.05	91.4	32.04	32.03	47.5	18,243	0.26%	大買/
2022/04/22	8.3	32.75	23.6	32.77	32.78	-15.3	17,463	-0.09%
2022/04/21	13	32.86	0	0.00	32.90	13	17,770	0.07%
2022/04/20	10	32.76	1	32.80	32.83	9	17,859	0.05%
2022/04/19	4.5	32.88	0.7	32.92	32.85	3.8	18,080	0.02%
2022/04/18	16.1	32.69	0.6	32.90	32.68	15.5	18,217	0.09%
2022/04/15	61.1	32.90	0	0.00	32.90	61.1	18,004	0.34%
2022/04/14	1.1	33.08	10	33.08	33.07	-8.9	18,223	-0.05%
2022/04/13	0.1	33.01	3	33.01	33.11	-3	18,347	-0.02%
2022/04/12	29.9	32.63	5	32.63	32.69	24.9	18,315	0.14%
2022/04/11	28.5	32.87	2.5	32.84	32.81	26	17,884	0.15%
2022/04/08	9.4	33.08	11.4	33.07	33.17	-2.1	17,526	-0.01%
2022/04/07	79	33.11	4	33.10	32.90	75	17,428	0.43%
2022/04/06	9.2	33.34	2.2	33.36	33.47	7	16,712	0.04%
2022/04/01	11.1	33.50	0	0.00	33.55	11.1	16,657	0.07%
2022/03/31	1	33.67	0	0.00	33.63	1	16,656	0.01%
2022/03/30	6.5	33.61	0.7	33.65	33.70	5.7	16,713	0.03%
2022/03/29	19.2	33.69	1.1	33.63	33.64	18.1	16,641	0.11%
2022/03/28	25.6	33.54	0	0.00	33.78	25.6	16,634	0.15%
2022/03/25	7.9	33.86	3.3	33.90	33.81	4.6	16,484	0.03%
2022/03/24	6	33.96	5	33.93	33.96	1	16,660	0.01%
2022/03/23	13.1	33.97	2.1	33.98	33.96	11	16,953	0.06%
2022/03/22	11.1	33.89	0	0.00	33.87	11.1	17,380	0.06%
2022/03/21	1.3	33.94	9	33.98	33.95	-7.7	17,417	-0.04%
2022/03/18	5.3	33.84	1	33.81	33.90	4.3	17,685	0.02%
2022/03/17	1.3	33.94	20	33.93	34.01	-18.7	17,731	-0.11%
2022/03/16	30.7	33.68	7	33.67	33.71	23.7	17,821	0.13%
2022/03/15	7	33.93	4	33.77	33.78	3	17,846	0.02%
2022/03/14	2	34.03	10.4	34.07	34.13	-8.4	18,020	-0.05%
2022/03/11	2.4	33.88	8	33.90	33.90	-5.6	18,151	-0.03%
2022/03/10	2.4	33.86	7.3	33.92	33.89	-4.9	18,239	-0.03%
2022/03/09	8.4	33.29	38	33.31	33.36	-29.6	18,168	-0.16%
2022/03/08	25.9	33.11	30.5	33.09	33.00	-4.6	18,129	-0.03%
2022/03/07	29.6	33.42	15.7	33.29	33.45	13.9	17,675	0.08%
2022/03/04	7.2	34.07	8.6	34.12	34.04	-1.4	17,185	-0.01%
2022/03/03	12.3	34.20	124	34.20	34.22	-111.7	17,340	-0.64%	大賣/鉅額交易
2022/03/02	2	33.89	22	33.96	33.97	-20	17,356	-0.12%
2022/03/01	7.8	33.81	11.3	33.78	33.88	-3.5	17,209	-0.02%
2022/02/25	4.4	33.26	9	33.29	33.33	-4.6	16,965	-0.03%
2022/02/24	8.3	33.24	41.1	33.16	33.19	-32.8	17,005	-0.19%
2022/02/23	3.9	33.68	28	33.65	33.75	-24.1	16,824	-0.14%
2022/02/22	12.3	33.45	6	33.36	33.49	6.3	16,978	0.04%
2022/02/21	2.4	33.61	45.6	33.66	33.80	-43.3	17,361	-0.25%
2022/02/18	1.2	33.40	21.7	33.42	33.50	-20.5	17,247	-0.12%
2022/02/17	22.6	33.40	10	33.39	33.34	12.6	17,551	0.07%
2022/02/16	6.7	33.33	8.4	33.25	33.27	-1.7	17,830	-0.01%
2022/02/15	6.4	33.14	1	33.16	33.10	5.4	17,811	0.03%
2022/02/14	37.5	33.10	3.1	33.11	33.13	34.4	18,019	0.19%
2022/02/11	11.5	33.45	10.2	33.45	33.43	1.3	18,330	0.01%
2022/02/10	4.1	33.45	21.7	33.46	33.49	-17.7	18,757	-0.09%
2022/02/09	12.2	33.44	32	33.47	33.50	-19.8	19,206	-0.10%
2022/02/08	10.2	33.17	6.1	33.24	33.30	4.1	19,190	0.02%
2022/02/07	14.9	32.58	22.6	32.61	33.00	-7.7	19,118	-0.04%
2022/01/26	35.9	32.42	5	32.39	32.40	30.9	19,021	0.16%
2022/01/25	30.9	32.34	10.1	32.37	32.34	20.8	19,107	0.11%
2022/01/24	35.5	32.47	47	32.51	32.72	-11.5	18,760	-0.06%
2022/01/21	123.8	32.89	3	32.98	32.84	120.8	18,519	0.65%	大買/鉅額交易
2022/01/20	3.5	33.34	2	33.33	33.36	1.5	18,158	0.01%
2022/01/19	12.1	33.23	10	33.29	33.21	2.1	18,354	0.01%
2022/01/18	2	33.35	18.7	33.38	33.45	-16.7	18,641	-0.09%
2022/01/17	2.1	33.17	12.9	33.10	33.22	-10.8	18,981	-0.06%
2022/01/14	21.6	32.99	20	32.98	33.15	1.6	21,215	0.01%
2022/01/13	4.2	33.20	22	33.22	33.20	-17.8	22,404	-0.08%
2022/01/12	10.8	33.12	4	33.24	33.10	6.8	23,373	0.03%
2022/01/11	5.2	33.20	1.4	33.22	33.20	3.8	23,638	0.02%
2022/01/10	13.9	33.22	90	33.22	33.27	-76.1	24,258	-0.31%
2022/01/07	15.1	33.16	4	33.49	33.17	11.1	24,516	0.05%
2022/01/06	13.6	33.40	0.3	33.44	33.41	13.3	24,667	0.05%
2022/01/05	9.7	33.42	4	33.43	33.45	5.7	25,175	0.02%
2022/01/04	3.1	33.41	0	33.45	33.41	3.1	26,009	0.01%
2022/01/03	16.1	33.46	1	33.55	33.42	15.1	26,439	0.06%
2021/12/30	2.1	33.61	30.1	33.63	33.58	-28	27,336	-0.10%
2021/12/29	0.9	33.56	72.4	33.59	33.61	-71.5	27,867	-0.26%
2021/12/28	1.3	33.53	29.1	33.53	33.56	-27.8	28,292	-0.10%
2021/12/27	3.1	33.40	23	33.38	33.38	-20	28,983	-0.07%
2021/12/24	33.1	33.30	5.2	33.34	33.29	27.8	30,113	0.09%
2021/12/23	1.5	33.35	14	33.39	33.34	-12.5	30,324	-0.04%
2021/12/22	9.5	33.31	10.3	33.32	33.30	-0.7	30,997	0.00%
2021/12/21	30.9	33.30	7	33.37	33.36	23.9	31,128	0.08%
2021/12/20	2.1	33.38	9.2	33.37	33.41	-7.1	31,224	-0.02%
2021/12/17	12.1	33.35	7.1	33.43	33.43	4.9	31,075	0.02%
2021/12/16	1	33.32	10	33.40	33.45	-9	30,909	-0.03%
2021/12/15	5.2	33.00	52	33.01	33.04	-46.8	31,068	-0.15%
2021/12/14	8.5	33.06	5	33.01	32.95	3.5	31,054	0.01%
2021/12/13	11.8	33.39	1.9	33.39	33.33	9.9	30,895	0.03%
2021/12/10	7	33.38	19.3	33.36	33.30	-12.3	30,862	-0.04%
2021/12/09	5.4	33.30	71	33.33	33.32	-65.6	30,754	-0.21%
2021/12/08	17.3	33.20	33.2	33.23	33.18	-15.9	30,597	-0.05%
2021/12/07	43.4	32.94	42.1	32.96	33.03	1.4	30,311	0.00%
2021/12/06	3	32.84	58	32.72	32.86	-55	30,069	-0.18%
2021/12/03	4.3	32.67	17	32.69	32.65	-12.7	30,302	-0.04%
2021/12/02	6	32.47	13.1	32.49	32.47	-7	30,250	-0.02%
2021/12/01	6.3	32.49	3	32.40	32.50	3.3	30,420	0.01%
2021/11/30	19.5	32.47	6.3	32.49	32.30	13.2	30,392	0.04%
2021/11/29	18	32.18	5.1	32.12	32.22	12.9	30,384	0.04%
2021/11/26	15.6	32.43	5	32.46	32.35	10.6	30,133	0.04%
2021/11/25	4.4	32.67	2.8	32.68	32.65	1.7	29,905	0.01%
2021/11/24	8.1	32.59	27	32.60	32.61	-18.9	29,925	-0.06%
2021/11/23	31.3	32.67	4.1	32.65	32.63	27.3	29,885	0.09%
2021/11/22	9.3	32.95	16	33.00	32.93	-6.7	29,903	-0.02%
2021/11/19	6.4	33.02	5.1	33.08	32.93	1.3	29,833	0.00%
2021/11/18	35.2	33.01	58.4	32.97	32.98	-23.2	29,820	-0.08%
2021/11/17	8.4	32.65	51.4	32.60	32.71	-43	29,329	-0.15%
2021/11/16	24.8	32.45	43.8	32.48	32.59	-18.9	29,410	-0.06%
2021/11/15	25	32.44	19	32.42	32.43	6	29,642	0.02%
2021/11/12	9.2	32.12	6.9	32.18	32.20	2.2	29,635	0.01%
2021/11/11	22.2	32.25	18	32.25	32.15	4.2	29,814	0.01%
2021/11/10	11.5	32.40	8	32.45	32.34	3.5	30,295	0.01%
2021/11/09	17.2	32.38	122.2	32.39	32.35	-105	30,107	-0.35%	大賣/鉅額交易
2021/11/08	12.7	32.24	74.2	32.23	32.39	-61.6	29,738	-0.21%
2021/11/05	11	31.79	2.4	31.85	31.95	8.6	29,680	0.03%
2021/11/04	78.4	31.91	36	31.91	31.86	42.4	29,884	0.14%
2021/11/03	6	31.73	23	31.66	31.77	-17	29,845	-0.06%
2021/11/02	42.2	31.56	27.3	31.71	31.53	14.9	29,764	0.05%
2021/11/01	44.4	31.56	11.1	31.58	31.56	33.3	29,464	0.11%
2021/10/29	23.8	31.34	12	31.34	31.45	11.8	29,203	0.04%
2021/10/28	22.5	31.37	26	31.39	31.39	-3.5	29,000	-0.01%
2021/10/27	27.6	31.11	28.1	31.10	31.15	-0.5	28,924	0.00%
2021/10/26	130.4	30.97	1	30.92	31.05	129.4	28,992	0.45%	大買/鉅額交易
2021/10/25	110.8	30.80	8	30.80	30.86	102.8	28,743	0.36%	大買/鉅額交易
2021/10/22	389.5	30.69	145	30.84	30.84	244.5	28,569	0.86%	大買/大賣/鉅額交易
2021/10/21	76.7	32.34	33.2	32.38	32.40	43.5	26,495	0.16%
2021/10/20	204.7	32.36	7	32.36	32.37	197.7	25,033	0.79%	大買/鉅額交易
2021/10/19	72.7	32.36	1.2	32.32	32.40	71.5	23,996	0.30%
2021/10/18	44.2	32.34	6	32.36	32.36	38.2	23,655	0.16%
2021/10/15	54.8	32.30	4	32.31	32.31	50.8	23,612	0.22%
2021/10/14	42	32.11	0	0.00	32.18	42	23,569	0.18%
2021/10/13	48.6	32.15	1	32.13	32.17	47.6	23,078	0.21%
2021/10/12	76.9	32.32	1.5	32.29	32.24	75.4	22,532	0.33%
2021/10/08	17.9	32.61	6	32.65	32.59	11.9	21,746	0.05%
2021/10/07	53.2	32.55	22.1	32.59	32.57	31.1	21,631	0.14%
2021/10/06	24.4	31.83	0	0.00	31.88	24.4	20,959	0.12%
2021/10/05	85.6	31.63	0	0.00	31.96	85.6	20,585	0.42%
2021/10/04	92.8	31.95	21	32.17	31.84	71.8	20,219	0.36%
2021/10/01	97.4	32.29	0.1	32.33	32.26	97.3	19,474	0.50%
2021/09/30	10.6	32.69	93	32.73	32.77	-82.4	18,345	-0.45%
2021/09/29	187	32.69	4	32.69	32.70	183	18,174	1.01%	大買/鉅額交易
2021/09/28	16.6	33.01	0	0.00	33.08	16.6	17,606	0.09%
2021/09/27	16	33.30	2.5	33.28	33.30	13.5	17,512	0.08%
2021/09/24	7.6	33.33	1	33.33	33.30	6.6	17,887	0.04%
2021/09/23	10.5	33.10	1.2	33.10	33.08	9.3	17,863	0.05%
2021/09/22	76.8	32.84	29.2	32.82	32.90	47.6	17,894	0.27%
2021/09/17	22	33.31	0.1	33.47	33.42	21.9	17,382	0.13%
2021/09/16	16.9	33.26	6	33.24	33.28	10.9	17,370	0.06%
2021/09/15	1.3	33.27	1.3	33.34	33.33	0	17,219	0.00%
2021/09/14	1.6	33.44	7	33.40	33.36	-5.4	17,241	-0.03%
2021/09/13	4.5	33.41	24	33.44	33.41	-19.5	17,264	-0.11%
2021/09/10	2.1	33.05	14	33.13	33.22	-11.9	17,282	-0.07%
2021/09/09	11.7	32.80	1	32.97	32.94	10.7	17,241	0.06%
2021/09/08	52.5	32.89	3	32.88	32.80	49.5	17,202	0.29%
2021/09/07	6.4	33.12	13	33.10	33.16	-6.6	16,852	-0.04%
2021/09/06	30.3	33.18	3	33.27	33.07	27.3	16,790	0.16%
2021/09/03	3.2	33.22	3	33.26	33.24	0.2	16,600	0.00%
2021/09/02	15.5	33.26	2	33.15	33.16	13.5	16,607	0.08%
2021/09/01	3.5	33.32	19	33.37	33.39	-15.6	16,552	-0.09%
2021/08/31	8.4	33.11	5.3	33.14	33.38	3.1	16,476	0.02%
2021/08/30	10.1	33.20	18	33.22	33.29	-7.9	16,532	-0.05%
2021/08/27	3	33.01	27.2	33.09	33.11	-24.2	16,504	-0.15%
2021/08/26	17.6	32.93	81.7	32.95	32.99	-64.1	16,452	-0.39%
2021/08/25	1.7	32.92	3.5	32.96	33.00	-1.8	16,281	-0.01%
2021/08/24	11	32.86	0	0.00	32.80	11	16,383	0.07%
2021/08/23	9.9	32.80	28.7	32.78	32.88	-18.8	16,186	-0.12%
2021/08/20	37.5	32.20	4.2	32.12	32.26	33.3	16,057	0.21%
2021/08/19	102	32.51	6	32.49	32.32	96	15,784	0.61%	大買/
2021/08/18	26.8	32.37	13	32.67	33.07	13.8	15,181	0.09%
2021/08/17	49.9	32.67	11.1	32.69	32.53	38.8	14,907	0.26%
2021/08/16	42	32.91	2	32.80	32.86	40	14,707	0.27%
2021/08/13	31.5	33.29	3	33.25	33.27	28.5	14,056	0.20%
2021/08/12	13.5	33.45	6.1	33.41	33.51	7.4	13,851	0.05%
2021/08/11	56.6	33.50	5.1	33.44	33.49	51.5	13,905	0.37%
2021/08/10	44.2	33.87	1	33.75	33.79	43.2	13,704	0.31%
2021/08/09	15.3	34.05	0	0.00	34.10	15.3	14,439	0.11%
2021/08/06	7.2	34.11	10.5	34.14	34.25	-3.3	14,660	-0.02%
2021/08/05	7.2	34.22	3	34.20	34.20	4.2	15,367	0.03%
2021/08/04	2	34.27	31	34.20	34.35	-29	16,712	-0.17%
2021/08/03	33.3	34.03	3	34.06	34.15	30.3	17,432	0.17%
2021/08/02	11.7	33.79	6	33.77	34.00	5.7	17,428	0.03%
2021/07/30	16.6	34.00	2	33.98	33.90	14.6	17,250	0.08%
2021/07/29	10.7	33.95	3.4	34.03	34.10	7.3	17,094	0.04%
2021/07/28	33.5	33.61	93	33.90	33.89	-59.5	17,359	-0.34%
2021/07/27	16.2	34.13	80.2	34.10	34.07	-64	17,372	-0.37%
2021/07/26	197.7	34.52	55	34.54	34.50	142.7	17,260	0.83%	大買/鉅額交易
2021/07/23	6.2	34.36	5.5	34.40	34.47	0.7	17,212	0.00%
2021/07/22	47.9	34.10	0.1	34.23	34.21	47.7	17,183	0.28%
2021/07/21	36.3	34.18	9	34.41	34.13	27.3	16,996	0.16%
2021/07/20	23	34.62	10	34.68	34.56	13	16,353	0.08%
2021/07/19	6.2	35.03	5.2	35.08	35.14	1	16,195	0.01%
2021/07/16	3	34.96	5	35.07	35.12	-2	16,301	-0.01%
2021/07/15	68.7	34.77	0.1	34.73	34.98	68.7	16,244	0.42%
2021/07/14	59.8	34.54	12	34.59	34.48	47.8	16,238	0.29%
2021/07/13	17.2	34.99	7.3	34.93	34.85	9.9	16,009	0.06%
2021/07/12	18.9	35.26	5.3	35.27	35.27	13.5	15,934	0.08%
2021/07/09	10.7	35.49	2	35.41	35.44	8.7	15,733	0.06%
2021/07/08	2.5	35.70	3	35.73	35.80	-0.5	15,796	0.00%
2021/07/07	7.3	35.65	11	35.69	35.61	-3.7	15,802	-0.02%
2021/07/06	4.9	35.97	13	35.98	35.91	-8.1	15,704	-0.05%
2021/07/05	12.7	35.47	14.2	35.56	35.69	-1.5	15,631	-0.01%
2021/07/02	4.2	35.14	1	35.15	35.20	3.2	15,550	0.02%
2021/07/01	30.2	34.88	4	35.23	35.00	26.2	15,473	0.17%
2021/06/30	27	34.92	15	34.91	35.00	12	15,037	0.08%
2021/06/29	36.1	34.90	0	0.00	34.80	36.1	15,029	0.24%
2021/06/28	6.1	34.87	3.2	34.99	35.10	3	15,068	0.02%
2021/06/25	1.6	34.86	5	34.85	34.74	-3.4	15,000	-0.02%
2021/06/24	1.1	34.46	29	34.68	34.66	-27.9	15,045	-0.19%
2021/06/23	16.6	34.42	11.2	34.46	34.45	5.4	15,186	0.04%
2021/06/22	3.6	34.53	4	34.69	34.43	-0.4	15,168	0.00%
2021/06/21	3.6	34.58	3	34.61	34.55	0.6	15,124	0.00%
2021/06/18	5.1	34.94	0	0.00	34.91	5.1	15,026	0.03%
2021/06/17	0.2	34.72	2	34.78	34.90	-1.8	15,116	-0.01%
2021/06/16	0	34.75	3.3	34.74	34.78	-3.3	15,232	-0.02%
2021/06/15	3.3	34.58	2.2	34.69	34.65	1.1	15,274	0.01%
2021/06/11	1.6	34.58	0	0.00	34.55	1.6	15,354	0.01%
2021/06/10	3	34.48	0.2	34.65	34.60	2.8	15,462	0.02%
2021/06/09	10.4	34.45	25.4	34.45	34.45	-15	15,529	-0.10%
2021/06/08	6.2	34.60	4	34.77	34.65	2.2	15,624	0.01%
2021/06/07	11.2	34.50	7.1	34.61	34.72	4.1	15,739	0.03%
2021/06/04	5.4	34.78	0.2	34.84	34.77	5.2	15,681	0.03%
2021/06/03	8	34.93	8	34.94	34.95	0	15,696	0.00%
2021/06/02	1.5	35.05	3.3	35.06	34.96	-1.8	15,809	-0.01%
2021/06/01	18.2	34.90	2.1	35.00	35.06	16.1	15,858	0.10%
2021/05/31	5.3	34.72	5	34.72	34.75	0.3	15,721	0.00%
2021/05/28	4.6	34.44	95.2	34.50	34.55	-90.6	15,754	-0.57%
2021/05/27	4.1	34.14	1	34.19	34.28	3.1	15,767	0.02%
2021/05/26	4.2	34.29	0.3	34.36	34.32	3.9	15,811	0.02%
2021/05/25	72.1	34.30	6	34.30	34.34	66.1	15,861	0.42%
2021/05/24	45	33.79	5.4	33.85	34.05	39.6	15,943	0.25%
2021/05/21	4	34.06	1	34.00	34.00	3	15,870	0.02%
2021/05/20	4.2	33.80	0	0.00	33.86	4.2	15,950	0.03%
2021/05/19	3.5	34.03	3	33.99	34.10	0.6	15,867	0.00%
2021/05/18	12.5	33.67	1.5	33.64	34.01	11	15,921	0.07%
2021/05/17	33.4	32.80	35.7	32.76	32.75	-2.3	15,879	-0.01%
2021/05/14	18.2	33.76	6.3	33.63	33.65	11.9	14,792	0.08%
2021/05/13	30.4	33.22	27.8	33.33	33.40	2.6	14,460	0.02%
2021/05/12	110.1	33.49	36.4	33.33	33.50	73.7	13,679	0.54%	大買/
2021/05/11	113.1	34.76	1	35.44	34.70	112.1	12,332	0.91%	大買/鉅額交易
2021/05/10	0.4	35.85	6	35.87	35.88	-5.6	11,676	-0.05%
2021/05/07	1	35.67	0.1	35.58	35.72	0.9	11,778	0.01%
2021/05/06	4.7	35.15	0	0.00	35.30	4.7	11,877	0.04%
2021/05/05	18.7	35.59	6	35.58	35.35	12.7	11,916	0.11%
2021/05/04	28.2	35.41	34.2	35.10	35.30	-6	11,516	-0.05%
2021/05/03	18.1	36.03	9	36.03	35.91	9.1	11,089	0.08%
2021/04/29	6.4	36.11	10.6	36.03	36.12	-4.3	11,039	-0.04%
2021/04/28	6	35.92	4	35.91	35.98	2	11,127	0.02%
2021/04/27	5.9	35.96	7.3	35.96	35.98	-1.4	11,379	-0.01%
2021/04/26	4.3	35.78	10	35.80	35.99	-5.8	11,527	-0.05%
2021/04/23	8.5	35.21	2	35.21	35.30	6.5	11,671	0.06%
2021/04/22	8.6	35.52	4.1	35.71	35.40	4.5	11,800	0.04%
2021/04/21	9	35.36	15	35.43	35.53	-6	12,099	-0.05%
2021/04/20	4.1	35.39	12	35.40	35.33	-8	12,400	-0.06%
2021/04/19	6	35.16	10	35.16	35.20	-4	12,466	-0.03%
2021/04/16	3	34.84	12	34.82	34.94	-9	12,623	-0.07%
2021/04/15	39.1	34.47	8	34.42	34.50	31.1	12,665	0.25%
2021/04/14	23.6	34.26	8.1	34.17	34.35	15.5	13,099	0.12%
2021/04/13	6.2	34.60	0.1	34.72	34.47	6.1	13,191	0.05%
2021/04/12	5.4	34.69	11.5	34.72	34.69	-6.1	13,479	-0.05%
2021/04/09	1.2	34.68	45.7	34.66	34.70	-44.5	13,634	-0.33%
2021/04/08	7.2	34.73	25	34.71	34.75	-17.8	13,861	-0.13%
2021/04/07	3.1	34.71	13	34.71	34.71	-9.9	13,924	-0.07%
2021/04/06	3.2	34.76	4.3	34.79	34.74	-1.2	13,991	-0.01%
2021/04/01	8	34.61	23	34.60	34.61	-15	14,051	-0.11%
2021/03/31	10.6	34.69	0	0.00	34.63	10.6	14,126	0.08%
2021/03/30	5.9	34.44	0	0.00	34.60	5.9	13,963	0.04%
2021/03/29	1.1	34.29	20	33.94	34.34	-18.9	14,041	-0.13%
2021/03/26	25	33.78	1	33.80	33.80	24	14,091	0.17%
2021/03/25	6.1	33.58	3	33.55	33.66	3.1	14,089	0.02%
2021/03/24	6.2	33.61	17.6	33.65	33.65	-11.4	14,064	-0.08%
2021/03/23	6.2	33.64	5.1	33.67	33.66	1.1	14,047	0.01%
2021/03/22	5	33.53	1	33.60	33.60	4	14,115	0.03%
2021/03/19	18.2	33.43	18	33.41	33.60	0.2	14,304	0.00%
2021/03/18	13	33.52	8	33.45	33.53	5	14,273	0.04%
2021/03/17	3.1	32.99	19.4	32.94	32.95	-16.3	14,394	-0.11%
2021/03/16	5	32.94	21	32.98	32.99	-16	14,595	-0.11%
2021/03/15	3.6	32.70	4	32.72	32.74	-0.4	14,896	0.00%
2021/03/12	7	32.38	206	32.36	32.43	-199	15,119	-1.32%	大賣/鉅額交易
2021/03/11	7.1	32.31	4	32.32	32.33	3.1	15,393	0.02%
2021/03/10	1.3	32.10	3.4	32.12	32.10	-2.1	15,574	-0.01%
2021/03/09	4.3	31.93	5.2	31.98	32.00	-1	15,641	-0.01%
2021/03/08	12	31.94	31.5	31.95	32.00	-19.5	15,766	-0.12%
2021/03/05	11.8	31.64	17	31.65	31.80	-5.2	15,693	-0.03%
2021/03/04	6.8	31.84	54.8	31.83	31.80	-48	15,709	-0.31%
2021/03/03	7.2	31.86	1	31.81	31.93	6.2	15,785	0.04%
2021/03/02	11.2	32.06	4.1	32.03	31.90	7.1	15,732	0.04%
2021/02/26	4.9	31.93	15	31.91	31.90	-10.1	15,774	-0.06%
2021/02/25	62	31.97	13.3	31.96	32.01	48.7	15,760	0.31%
2021/02/24	13.7	31.84	5	31.93	31.80	8.7	15,763	0.06%
2021/02/23	1	31.37	17.1	31.67	31.80	-16.1	15,634	-0.10%
2021/02/22	4.2	31.49	8.2	31.45	31.50	-4	15,506	-0.03%
2021/02/19	5.3	31.02	75	31.04	31.12	-69.8	15,365	-0.45%
2021/02/18	3	31.07	69.2	31.07	31.13	-66.2	15,500	-0.43%
2021/02/17	15.2	30.95	42.1	30.92	31.00	-27	15,543	-0.17%
2021/02/05	8.6	30.56	3	30.59	30.55	5.5	15,356	0.04%
2021/02/04	17.1	30.50	1	30.46	30.51	16.1	15,473	0.10%
2021/02/03	3.5	30.51	0	0.00	30.51	3.5	15,563	0.02%
2021/02/02	2	30.52	6	30.52	30.50	-4	15,854	-0.03%
2021/02/01	5.3	30.06	20	30.07	30.25	-14.8	16,075	-0.09%
2021/01/29	8	30.58	0	0.00	30.26	8	16,246	0.05%
2021/01/28	2	30.78	21.1	30.68	30.72	-19.1	16,201	-0.12%
2021/01/27	1	30.90	13	30.95	30.95	-12	16,259	-0.07%
2021/01/26	3	30.75	0	0.00	30.68	3	16,164	0.02%
2021/01/25	2	30.62	16	30.74	30.83	-14	16,491	-0.08%
2021/01/22	1	30.52	6.6	30.46	30.53	-5.6	16,841	-0.03%
2021/01/21	3.5	30.36	22.2	30.26	30.30	-18.7	17,518	-0.11%
2021/01/20	22.3	30.40	6	30.53	30.25	16.3	19,146	0.08%
2021/01/19	2	30.75	7.5	30.72	30.74	-5.5	19,403	-0.03%
2021/01/18	19.3	30.44	14	30.55	30.61	5.3	19,634	0.03%
2021/01/15	17.1	30.93	34	30.95	30.79	-16.9	19,548	-0.09%
2021/01/14	0	0.00	130	30.91	30.92	-130	19,520	-0.67%	大賣/鉅額交易
2021/01/13	5	30.65	30.3	30.66	30.69	-25.3	19,429	-0.13%
2021/01/12	9.1	30.50	191	30.35	30.35	-181.9	19,254	-0.94%	大賣/鉅額交易
2021/01/11	2	30.59	28.8	30.54	30.61	-26.8	19,281	-0.14%
2021/01/08	11.3	30.39	14	30.40	30.46	-2.7	19,283	-0.01%
2021/01/07	4.2	30.15	19	30.18	30.22	-14.8	19,236	-0.08%
2021/01/06	2.2	30.02	17	30.10	30.00	-14.8	18,861	-0.08%
2021/01/05	12.1	29.99	45.3	29.99	30.02	-33.2	18,702	-0.18%
2021/01/04	6.4	29.91	27	29.96	29.94	-20.7	18,639	-0.11%
2020/12/31	37.7	29.79	11.5	29.85	29.95	26.2	18,552	0.14%
2020/12/30	0.6	29.69	25	29.69	29.78	-24.5	18,338	-0.13%
2020/12/29	6.1	29.72	1.2	29.75	29.67	4.9	18,326	0.03%
2020/12/28	23	29.69	113.8	29.71	29.75	-90.8	18,329	-0.50%	大賣/
2020/12/25	138	29.50	3.4	29.50	29.51	134.6	18,165	0.74%	大買/鉅額交易
2020/12/24	47.5	29.50	2.1	29.49	29.48	45.4	18,085	0.25%
2020/12/23	7.2	29.37	15.3	29.39	29.42	-8.1	18,156	-0.04%
2020/12/22	16.5	29.47	0	0.00	29.43	16.5	18,606	0.09%
2020/12/21	6.1	29.48	10	29.42	29.60	-3.9	19,258	-0.02%
2020/12/18	3.5	29.61	2.5	29.61	29.61	1	19,328	0.01%
2020/12/17	5	29.64	1	29.63	29.66	4	19,561	0.02%
2020/12/16	5.1	29.66	14.8	29.65	29.80	-9.7	19,561	-0.05%
2020/12/15	15.1	29.58	232.5	29.60	29.51	-217.4	19,488	-1.12%	大賣/鉅額交易
2020/12/14	11	29.81	41	29.80	29.82	-30	19,302	-0.16%
2020/12/11	6.3	29.65	32	29.76	29.81	-25.7	19,359	-0.13%
2020/12/10	11.6	29.97	32	30.00	29.94	-20.5	19,265	-0.11%
2020/12/09	36.3	30.10	17	30.08	30.14	19.3	19,097	0.10%
2020/12/08	39.1	29.92	67.3	29.90	29.90	-28.2	18,695	-0.15%
2020/12/07	10.1	29.78	30	29.79	29.85	-20	18,414	-0.11%
2020/12/04	5.4	29.63	27	29.62	29.68	-21.7	18,251	-0.12%
2020/12/03	0.2	29.46	14	29.49	29.45	-13.8	18,137	-0.08%
2020/12/02	33.3	29.43	7	29.45	29.44	26.3	18,138	0.14%
2020/12/01	2.1	29.33	6	29.28	29.35	-3.9	18,131	-0.02%
2020/11/30	12.7	29.38	13	29.43	29.35	-0.3	18,213	0.00%
2020/11/27	0	0.00	7	29.27	29.32	-7	18,098	-0.04%
2020/11/26	8	29.13	30	29.12	29.15	-22	18,010	-0.12%
2020/11/25	5.1	29.09	7.2	29.02	29.01	-2.1	18,006	-0.01%
2020/11/24	3.8	29.15	0	0.00	29.11	3.8	17,904	0.02%
2020/11/23	7	29.13	64.5	29.09	29.14	-57.5	17,841	-0.32%
2020/11/20	22	28.86	2	28.86	28.88	20	17,893	0.11%
2020/11/19	10.5	28.86	1	28.86	28.86	9.5	18,118	0.05%
2020/11/18	10.6	28.86	2	28.86	28.90	8.6	18,250	0.05%
2020/11/17	62.2	28.87	7	28.86	28.81	55.2	18,455	0.30%
2020/11/16	6.7	28.80	2.2	28.80	28.80	4.5	19,178	0.02%
2020/11/13	53.2	28.39	10	28.40	28.53	43.2	18,963	0.23%
2020/11/12	12.1	28.47	0	0.00	28.40	12.1	18,920	0.06%
2020/11/11	12.2	28.40	2	28.40	28.50	10.2	18,920	0.05%
2020/11/10	72.9	28.31	13	28.33	28.29	59.9	18,893	0.32%
2020/11/09	32.1	28.40	18.8	28.42	28.40	13.3	18,592	0.07%
2020/11/06	14.1	28.18	8	28.19	28.19	6.1	18,420	0.03%
2020/11/05	38	28.10	1	28.08	28.12	37	18,259	0.20%
2020/11/04	87	28.02	1	27.93	28.05	86	18,240	0.47%
2020/11/03	46	27.99	0	0.00	28.01	46	18,058	0.25%
2020/11/02	28.1	27.68	5	27.63	27.72	23.1	17,951	0.13%
2020/10/30	93.7	27.85	17	27.91	27.80	76.7	17,737	0.43%
2020/10/29	82.1	27.94	15	27.94	27.98	67	17,214	0.39%
2020/10/28	218.6	28.26	18	28.33	28.19	200.6	16,451	1.22%	大買/鉅額交易
2020/10/27	41	29.61	28	29.65	29.69	13	14,985	0.09%
2020/10/26	30.2	29.69	15.6	29.72	29.69	14.6	14,571	0.10%
2020/10/23	23	29.60	4	29.63	29.63	19	14,243	0.13%
2020/10/22	20.1	29.54	9	29.57	29.59	11.1	14,252	0.08%
2020/10/21	39	29.62	13	29.63	29.59	26	14,117	0.18%
2020/10/20	15.1	29.61	8	29.63	29.64	7.1	13,965	0.05%
2020/10/19	23	29.62	0	0.00	29.64	23	14,347	0.16%
2020/10/16	12.1	29.58	1	29.60	29.56	11.1	14,557	0.08%
2020/10/15	12.1	29.67	0	0.00	29.69	12.1	14,581	0.08%
2020/10/14	10	29.75	0	29.80	29.74	10	14,485	0.07%
2020/10/13	33	29.67	3	29.75	29.71	30	14,504	0.21%
2020/10/12	36.1	29.76	9	29.82	29.74	27.1	14,442	0.19%
2020/10/08	220.1	29.73	0	0.00	29.76	220.1	14,174	1.55%	大買/鉅額交易
2020/10/07	14	29.62	0	0.00	29.65	14	14,166	0.10%
2020/10/06	5	29.62	1	29.63	29.68	4	14,217	0.03%
2020/10/05	10	29.47	4	29.40	29.45	6	14,385	0.04%
2020/09/30	10	29.47	1	29.45	29.48	9	14,532	0.06%
2020/09/29	11.1	29.39	4	29.36	29.40	7.1	15,005	0.05%
2020/09/28	16.4	29.20	1	29.29	29.38	15.4	15,348	0.10%
2020/09/25	55.2	28.89	22	28.81	28.90	33.2	15,839	0.21%
2020/09/24	73.1	29.13	39	29.10	29.06	34.1	15,657	0.22%
2020/09/23	40.2	29.66	0	0.00	29.70	40.2	15,278	0.26%
2020/09/22	31	29.77	24	29.82	29.80	7	15,424	0.05%
2020/09/21	3	30.07	0	0.00	30.03	3	15,180	0.02%
2020/09/18	14	30.10	3	30.16	30.20	11	15,272	0.07%
2020/09/17	15	30.20	2	30.23	30.23	13	15,304	0.08%
2020/09/16	9.1	30.19	4.1	30.27	30.25	5	15,278	0.03%
2020/09/15	9	30.13	36	30.05	30.10	-27	15,251	-0.18%
2020/09/14	6	29.86	2	29.85	29.98	4	15,378	0.03%
2020/09/11	8	29.77	16	29.80	29.75	-8	15,516	-0.05%
2020/09/10	5	29.86	7	29.86	29.85	-2	15,677	-0.01%
2020/09/09	25	29.63	5	29.64	29.85	20	15,903	0.13%
2020/09/08	20	29.88	1	29.85	29.97	19	15,932	0.12%
2020/09/07	11	30.03	12.3	30.04	29.96	-1.3	16,173	-0.01%
2020/09/04	30	30.03	1.5	30.05	30.09	28.5	16,345	0.17%
2020/09/03	6	30.26	9	30.31	30.25	-3	16,346	-0.02%
2020/09/02	1	30.10	1	30.10	30.14	0	16,374	0.00%
2020/09/01	13	30.07	2	30.03	30.06	11	16,665	0.07%
2020/08/31	4	30.17	5	30.17	30.16	-1	16,971	-0.01%
2020/08/28	9	30.19	2	30.19	30.24	7	17,226	0.04%
2020/08/27	6	30.39	3	30.34	30.33	3	17,715	0.02%
2020/08/26	3	30.28	2.7	30.36	30.43	0.3	17,808	0.00%
2020/08/25	0	0.00	8	30.36	30.44	-8	17,900	-0.04%
2020/08/24	10	30.07	4	30.10	30.14	6	17,717	0.03%
2020/08/21	27	30.05	13	30.08	30.11	14	17,747	0.08%
2020/08/20	62	29.82	12	29.85	29.79	50	17,584	0.28%
2020/08/19	15.1	30.93	11	30.85	30.77	4.1	17,106	0.02%
2020/08/18	7	30.88	34	30.84	30.90	-27	17,222	-0.16%
2020/08/17	2	30.91	7.1	30.89	30.96	-5.1	17,405	-0.03%
2020/08/14	36	30.56	2	30.62	30.63	34	17,515	0.19%
2020/08/13	32	30.33	1	30.40	30.32	31	17,551	0.18%
2020/08/12	4	30.20	8.2	30.22	30.22	-4.2	17,670	-0.02%
2020/08/11	6	30.47	10	30.41	30.35	-4	17,800	-0.02%
2020/08/10	4.3	30.60	10.2	30.66	30.60	-5.9	17,852	-0.03%
2020/08/07	11	30.67	6	30.65	30.65	5	17,963	0.03%
2020/08/06	68	30.78	40	30.71	30.70	28	18,123	0.15%
2020/08/05	45	30.56	20	30.48	30.62	25	18,150	0.14%
2020/08/04	2	30.09	53	30.16	30.17	-51	18,066	-0.28%
2020/08/03	2	30.01	2.3	30.02	30.01	-0.3	18,203	0.00%
2020/07/31	6	30.12	23	30.15	30.24	-17	18,362	-0.09%
2020/07/30	1.3	29.82	11.9	29.85	29.99	-10.6	18,199	-0.06%
2020/07/29	25	29.66	13	29.66	29.62	12	18,290	0.07%
2020/07/28	11	29.74	21	29.72	29.46	-10	18,589	-0.05%
2020/07/27	8	29.87	27.1	29.92	29.84	-19.1	18,958	-0.10%
2020/07/24	7	30.09	28.3	29.97	29.85	-21.3	19,177	-0.11%
2020/07/23	34	30.11	82.8	30.04	30.17	-48.8	19,226	-0.25%
2020/07/22	3	29.95	28	29.96	29.97	-25	19,001	-0.13%
2020/07/21	2	29.79	15	29.80	29.84	-13	18,618	-0.07%
2020/07/20	4	29.52	37	29.45	29.55	-33	18,471	-0.18%
2020/07/17	2.1	29.66	38	29.65	29.59	-35.9	18,517	-0.19%
2020/07/16	1	29.75	8	29.69	29.63	-7	18,912	-0.04%
2020/07/15	2	29.67	4	29.66	29.53	-2	19,020	-0.01%
2020/07/14	9	29.60	16	29.60	29.58	-7	19,474	-0.04%
2020/07/13	3	29.65	9.1	29.65	29.65	-6.1	19,664	-0.03%
2020/07/10	3	29.62	31	29.56	29.52	-28	20,111	-0.14%
2020/07/09	17	29.92	31	29.92	29.74	-14	20,149	-0.07%
2020/07/08	8	29.52	22.2	29.73	29.72	-14.2	20,104	-0.07%
2020/07/07	29.3	29.67	18.8	29.73	29.43	10.6	19,758	0.05%
2020/07/06	27	29.67	42	29.73	29.83	-15	19,831	-0.08%
2020/07/03	15	29.33	51	29.33	29.33	-36	19,848	-0.18%
2020/07/02	2	28.91	23	29.03	29.09	-21	19,919	-0.11%
2020/07/01	10	28.76	11	28.87	28.79	-1	19,835	-0.01%
2020/06/30	3	28.57	1	28.54	28.56	2	19,720	0.01%
2020/06/29	8	28.46	11	28.45	28.51	-3	19,944	-0.02%
2020/06/24	13	28.55	3	28.54	28.54	10	20,125	0.05%
2020/06/23	0	0.00	101	28.51	28.54	-101	20,752	-0.49%	大賣/鉅額交易
2020/06/22	10	28.50	15	28.49	28.48	-5	21,173	-0.02%
2020/06/19	3	28.59	6	28.64	28.56	-3	21,935	-0.01%
2020/06/18	8	28.46	2	28.49	28.55	6	22,217	0.03%
2020/06/17	9	28.48	1	28.45	28.46	8	22,778	0.04%
2020/06/16	7	28.36	2.1	28.45	28.45	4.9	23,966	0.02%
2020/06/15	34	28.26	12	28.29	28.13	22	25,896	0.08%
2020/06/12	19	28.08	12	28.00	28.29	7	26,870	0.03%
2020/06/11	17	28.70	11	28.67	28.43	6	28,066	0.02%
2020/06/10	13	28.85	8.2	28.84	28.86	4.8	29,208	0.02%
2020/06/09	4.1	28.85	11	28.82	28.84	-6.9	31,585	-0.02%
2020/06/08	14.8	28.87	16	28.89	28.88	-1.2	33,932	0.00%
2020/06/05	9.1	28.76	34	28.79	28.80	-25	34,209	-0.07%
2020/06/04	23.1	28.64	41	28.66	28.67	-17.9	34,954	-0.05%
2020/06/03	18.3	28.47	32	28.42	28.48	-13.7	36,194	-0.04%
2020/06/02	31	28.18	8	28.22	28.17	23	36,074	0.06%
2020/06/01	8	28.02	20	27.99	28.05	-12	36,099	-0.03%
2020/05/29	5.2	27.77	1	27.75	27.86	4.2	36,125	0.01%
2020/05/28	33.2	27.90	21	27.93	27.90	12.2	36,417	0.03%
2020/05/27	4	27.87	5	27.86	27.85	-1	36,930	0.00%
2020/05/26	4	27.80	23	27.81	27.82	-19	37,686	-0.05%
2020/05/25	9	27.28	3	27.49	27.50	6	37,769	0.02%
2020/05/22	17.3	27.50	0	0.00	27.45	17.3	37,724	0.05%
2020/05/21	3	27.65	15	27.66	27.63	-12	37,673	-0.03%
2020/05/20	2	27.48	38	27.48	27.48	-36	37,414	-0.10%
2020/05/19	12	27.46	12	27.41	27.43	0	37,371	0.00%
2020/05/18	26	27.24	10.1	27.30	27.25	15.9	37,373	0.04%
2020/05/15	47	27.50	10	27.39	27.43	37	37,286	0.10%
2020/05/14	18	27.57	6	27.62	27.48	12	37,309	0.03%
2020/05/13	7	27.57	6	27.56	27.75	1	37,221	0.00%
2020/05/12	3	27.54	14	27.56	27.55	-11	37,202	-0.03%
2020/05/11	12	27.67	8	27.67	27.66	4	37,225	0.01%
2020/05/08	9	27.53	5	27.50	27.50	4	37,125	0.01%
2020/05/07	12	27.42	5	27.45	27.40	7	37,179	0.02%
2020/05/06	9	27.29	2	27.33	27.32	7	37,098	0.02%
2020/05/05	2	27.24	82	27.29	27.33	-80	37,146	-0.22%
2020/05/04	85	27.05	12	27.10	27.09	73	37,105	0.20%
2020/04/30	13	27.42	110.2	27.39	27.46	-97.2	36,925	-0.26%	大賣/
2020/04/29	5	27.07	22	27.03	27.07	-17	37,079	-0.05%
2020/04/28	15	26.89	11	26.92	26.91	4	37,392	0.01%
2020/04/27	7	26.63	63	26.67	26.79	-56	39,171	-0.14%
2020/04/24	3	26.33	7	26.31	26.33	-4	38,889	-0.01%
2020/04/23	6	26.36	26	26.44	26.34	-20	38,981	-0.05%
2020/04/22	28	26.04	16	25.91	26.23	12	38,900	0.03%
2020/04/21	44	26.23	13	26.25	26.10	31	38,703	0.08%
2020/04/20	7	26.51	9	26.44	26.60	-2	38,276	-0.01%
2020/04/17	19	26.65	37	26.74	26.50	-18	38,143	-0.05%
2020/04/16	58	26.35	55.5	26.33	26.44	2.5	37,641	0.01%
2020/04/15	39	26.35	29	26.31	26.47	10	37,489	0.03%
2020/04/14	22.1	26.00	4	26.03	26.05	18.1	37,155	0.05%
2020/04/13	11	25.64	8	25.71	25.68	3	37,244	0.01%
2020/04/10	9	25.68	54	25.70	25.73	-45	37,181	-0.12%
2020/04/09	32	25.77	39	25.87	25.65	-7	37,221	-0.02%
2020/04/08	3.8	25.57	29	25.59	25.77	-25.2	36,867	-0.07%
2020/04/07	13	25.18	97	25.21	25.22	-84	36,353	-0.23%
2020/04/06	17	24.59	9	24.76	24.84	8	36,110	0.02%
2020/04/01	15	24.48	10	24.52	24.52	5	35,797	0.01%
2020/03/31	13	24.49	15	24.47	24.49	-2	35,582	-0.01%
2020/03/30	14	24.04	20	24.13	24.32	-6	35,350	-0.02%
2020/03/27	27.4	24.56	57	24.70	24.35	-29.6	35,016	-0.08%
2020/03/26	27	24.15	18	24.19	24.26	9	34,321	0.03%
2020/03/25	42.8	24.23	61	24.25	24.09	-18.2	33,888	-0.05%
2020/03/24	16	23.30	31	23.38	23.38	-15	33,068	-0.05%
2020/03/23	91	22.50	10	22.65	22.49	81	32,600	0.25%
2020/03/20	188	22.89	77	23.20	23.28	111	31,861	0.35%	大買/鉅額交易
2020/03/19	182.2	22.04	43	21.97	21.85	139.2	30,566	0.46%	大買/鉅額交易
2020/03/18	96.8	23.57	58	23.62	23.29	38.8	28,445	0.14%
2020/03/17	153.3	23.76	16	23.69	23.67	137.3	27,264	0.50%	大買/鉅額交易
2020/03/16	163.4	24.70	21	24.79	24.41	142.4	25,639	0.56%	大買/鉅額交易
2020/03/13	287	24.43	118	24.84	25.29	169	24,153	0.70%	大買/大賣/鉅額交易
2020/03/12	149.2	26.04	28.2	25.97	25.93	121	21,637	0.56%	大買/鉅額交易
2020/03/11	71.2	27.18	1.2	27.01	26.97	70	19,241	0.36%
2020/03/10	48.4	26.92	4	27.16	27.25	44.4	18,794	0.24%
2020/03/09	73	27.33	21	27.25	27.25	52	17,707	0.29%
2020/03/06	39	27.84	5	27.88	27.88	34	16,214	0.21%
2020/03/05	2	28.09	22	28.08	28.10	-20	16,065	-0.12%
2020/03/04	22	27.84	3	27.86	27.86	19	16,235	0.12%
2020/03/03	27	28.02	2	28.10	27.93	25	15,926	0.16%
2020/03/02	85.1	27.53	37	27.58	27.75	48.1	15,541	0.31%
2020/02/27	72.4	28.02	7	28.00	27.90	65.4	14,821	0.44%
2020/02/26	25.2	28.38	3	28.47	28.30	22.2	13,985	0.16%
2020/02/25	4	28.55	1	28.60	28.67	3	13,480	0.02%
2020/02/24	16.2	28.65	12	28.75	28.70	4.2	13,484	0.03%
2020/02/21	10	28.88	13	28.86	28.90	-3	13,361	-0.02%
2020/02/20	2	28.90	4	29.03	28.93	-2	13,388	-0.01%
2020/02/19	0	0.00	7	28.90	28.96	-7	13,416	-0.05%
2020/02/18	10	28.82	7	28.82	28.80	3	13,342	0.02%
2020/02/17	14	28.78	5	28.79	28.80	9	13,204	0.07%
2020/02/14	12	28.70	23	28.72	28.79	-11	13,043	-0.08%
2020/02/13	8.7	28.68	17	28.68	28.64	-8.3	12,980	-0.06%
2020/02/12	5	28.49	6	28.43	28.56	-1	13,444	-0.01%
2020/02/11	7	28.29	5.3	28.30	28.34	1.7	13,351	0.01%
2020/02/10	10.2	28.03	9	28.12	28.14	1.2	13,445	0.01%
2020/02/07	11	28.27	14	28.25	28.23	-3	13,453	-0.02%
2020/02/06	8	28.25	9	28.27	28.44	-1	13,474	-0.01%
2020/02/05	15	28.11	5	28.10	28.08	10	13,426	0.07%
2020/02/04	5	27.92	4	27.97	28.12	1	13,381	0.01%
2020/02/03	56	27.20	23	27.42	27.74	33	13,397	0.25%
2020/01/31	49	27.82	3	27.94	27.92	46	12,821	0.36%
2020/01/30	144.2	27.73	19	27.88	27.70	125.2	12,492	1.00%	大買/鉅額交易
2020/01/20	9	29.19	8	29.20	29.19	1	10,664	0.01%
2020/01/17	8	29.18	2	29.16	29.16	6	10,913	0.05%
2020/01/16	1	29.08	7	29.07	29.10	-6	11,189	-0.05%
2020/01/15	7	29.03	12	29.02	29.01	-5	12,641	-0.04%
2020/01/14	3	29.01	12.3	28.99	29.02	-9.3	13,051	-0.07%
2020/01/13	12	28.75	20	28.81	28.84	-8	13,473	-0.06%
2020/01/10	8	28.70	0	0.00	28.69	8	13,569	0.06%
2020/01/09	1	28.76	8	28.69	28.70	-7	13,606	-0.05%
2020/01/08	27.3	28.48	1.5	28.65	28.50	25.8	13,583	0.19%
2020/01/07	20	28.64	29	28.65	28.69	-9	13,478	-0.07%
2020/01/06	16	29.00	1	29.03	28.96	15	13,221	0.11%
2020/01/03	6	29.23	3	29.17	29.18	3	13,373	0.02%
2020/01/02	1	28.99	16.2	29.05	29.09	-15.2	13,410	-0.11%
2019/12/31	14	28.97	0	0.00	28.97	14	13,889	0.10%
2019/12/30	7	28.95	18	28.99	29.00	-11	13,762	-0.08%
2019/12/27	2	28.92	19.3	28.91	28.90	-17.3	13,551	-0.13%
2019/12/26	6	28.89	5	28.86	28.86	1	13,505	0.01%
2019/12/25	11	28.87	11	28.87	28.83	0	13,511	0.00%
2019/12/24	12	28.74	3	28.72	28.74	9	13,535	0.07%
2019/12/23	16	28.75	1	28.75	28.72	15	13,547	0.11%
2019/12/20	11.1	28.81	22	28.82	28.80	-10.9	13,527	-0.08%
2019/12/19	11	28.78	5	28.79	28.69	6	13,545	0.04%
2019/12/18	13	28.79	12	28.72	28.77	1	13,651	0.01%
2019/12/17	0	0.00	3	28.69	28.71	-3	13,549	-0.02%
2019/12/16	5	28.57	6	28.56	28.57	-1	13,469	-0.01%
2019/12/13	3	28.47	10	28.39	28.37	-7	13,377	-0.05%
2019/12/12	24	28.29	3	28.31	28.31	21	13,384	0.16%
2019/12/11	5	28.21	6	28.20	28.21	-1	13,328	-0.01%
2019/12/10	3	28.14	0	0.00	28.14	3	13,446	0.02%
2019/12/09	1	28.21	3	28.21	28.21	-2	13,528	-0.01%
2019/12/06	4	28.13	13	28.11	28.13	-9	13,516	-0.07%
2019/12/05	3	27.98	4	28.02	28.03	-1	13,450	-0.01%
2019/12/04	5.4	27.82	0.9	27.92	27.88	4.5	13,511	0.03%
2019/12/03	2	27.94	2	27.93	27.92	0	13,692	0.00%
2019/12/02	23	27.66	6	27.56	27.65	17	13,797	0.12%
2019/11/29	12.2	27.76	0	0.00	27.75	12.2	13,635	0.09%
2019/11/28	3	28.04	7	28.02	28.03	-4	13,452	-0.03%
2019/11/27	3.3	28.04	0	0.00	28.04	3.3	13,666	0.02%
2019/11/26	4	28.06	5	28.10	28.06	-1	13,631	-0.01%
2019/11/25	17	28.00	11	28.06	27.99	6	13,586	0.04%
2019/11/22	28	28.01	3	28.02	28.01	25	13,516	0.18%
2019/11/21	19	27.86	1	28.00	28.00	18	13,703	0.13%
2019/11/20	4.1	28.10	11	28.14	28.09	-6.9	13,558	-0.05%
2019/11/19	3.1	28.11	1	28.13	28.14	2.1	13,536	0.02%
2019/11/18	1	28.04	104	27.99	28.05	-103	13,457	-0.77%	大賣/鉅額交易
2019/11/15	12	27.86	1	27.90	27.88	11	13,347	0.08%
2019/11/14	3	27.81	0	0.00	27.83	3	13,300	0.02%
2019/11/13	22.1	27.75	5	27.78	27.79	17.1	13,284	0.13%
2019/11/12	8	27.68	1	27.65	27.74	7	13,309	0.05%
2019/11/11	35.5	27.54	0	0.00	27.50	35.5	13,273	0.27%
2019/11/08	3	27.84	20	27.83	27.88	-17	12,640	-0.13%
2019/11/07	9	27.75	2	27.75	27.80	7	12,608	0.06%
2019/11/06	32	27.90	0	0.00	27.93	32	12,524	0.26%
2019/11/05	17	28.01	14	28.00	28.03	3	12,445	0.02%
2019/11/04	4	27.71	3	27.78	27.84	1	12,571	0.01%
2019/11/01	11.2	27.52	1	27.53	27.63	10.2	12,668	0.08%
2019/10/31	3.4	27.62	11	27.61	27.58	-7.6	12,802	-0.06%
2019/10/30	3	27.62	6	27.63	27.65	-3	12,593	-0.02%
2019/10/29	74.1	27.72	18	27.65	27.62	56.1	12,476	0.45%
2019/10/28	20	27.69	2	27.68	27.70	18	12,149	0.15%
2019/10/25	22	27.65	2	27.62	27.60	20	11,944	0.17%
2019/10/24	27	27.60	23	27.60	27.65	4	11,625	0.03%
2019/10/23	136	27.50	16	27.48	27.54	120	11,355	1.06%	大買/鉅額交易
2019/10/22	30	28.99	9.1	29.01	29.03	20.9	9,885	0.21%
2019/10/21	17	28.94	22	28.93	28.95	-5	9,478	-0.05%
2019/10/18	13	28.82	17	28.77	28.82	-4	8,991	-0.04%
2019/10/17	12	28.53	32	28.54	28.70	-20	8,831	-0.23%
2019/10/16	1	28.50	3	28.49	28.51	-2	8,735	-0.02%
2019/10/15	16	28.51	2	28.54	28.45	14	8,666	0.16%
2019/10/14	17	28.53	18	28.56	28.52	-1	8,593	-0.01%
2019/10/09	27	28.33	4	28.29	28.28	23	8,581	0.27%
2019/10/08	30	28.46	46	28.51	28.44	-16	8,493	-0.19%
2019/10/07	19	28.42	12	28.43	28.42	7	8,511	0.08%
2019/10/04	1	28.17	2	28.11	28.14	-1	7,917	-0.01%
2019/10/03	3	28.01	1	28.00	28.12	2	7,926	0.03%
2019/10/02	3	28.13	0	0.00	28.17	3	7,930	0.04%
2019/10/01	17	28.13	42	28.16	28.18	-25	8,004	-0.31%
2019/09/27	12	27.91	12	28.07	27.88	0	7,986	0.00%
2019/09/26	8	28.22	6	28.30	28.15	2	7,928	0.03%
2019/09/25	1	28.20	0	0.00	28.20	1	7,983	0.01%
2019/09/24	4	28.31	0	0.00	28.33	4	8,100	0.05%
2019/09/23	1	27.95	5	28.10	28.12	-4	8,000	-0.05%
2019/09/20	3	27.98	5	27.97	27.98	-2	7,850	-0.03%
2019/09/19	16	28.03	0	0.00	27.97	16	7,861	0.20%
2019/09/18	22	28.03	7	28.05	28.05	15	7,862	0.19%
2019/09/17	0	0.00	12	28.00	28.00	-12	7,859	-0.15%
2019/09/16	5	27.95	10	27.96	27.94	-5	7,809	-0.06%
2019/09/12	8	27.97	1	28.00	27.92	7	7,861	0.09%
2019/09/11	10	27.90	51	27.83	27.81	-41	7,833	-0.52%
2019/09/10	1	27.73	25	27.77	27.74	-24	7,725	-0.31%
2019/09/09	4	27.79	37	27.79	27.77	-33	7,727	-0.43%
2019/09/06	7	27.86	10	27.84	27.83	-3	7,701	-0.04%
2019/09/05	5	27.70	17.7	27.76	27.71	-12.7	7,572	-0.17%
2019/09/04	5	27.49	7	27.52	27.54	-2	7,409	-0.03%
2019/09/03	5	27.42	15	27.45	27.40	-10	7,314	-0.14%
2019/09/02	9	27.43	7	27.38	27.44	2	7,237	0.03%
2019/08/30	11	27.22	8	27.28	27.25	3	7,220	0.04%
2019/08/29	8	26.99	0	0.00	27.00	8	7,036	0.11%
2019/08/28	7	26.99	0	0.00	26.97	7	7,116	0.10%
2019/08/26	7	26.82	0.3	27.00	26.88	6.7	7,350	0.09%
2019/08/23	4	27.02	0.6	27.06	27.02	3.4	7,298	0.05%
2019/08/22	1	27.01	1	27.11	27.02	0	7,477	0.00%
2019/08/21	2	27.10	0	0.00	27.05	2	7,546	0.03%
2019/08/20	0.3	27.10	1	27.07	27.07	-0.7	7,787	-0.01%
2019/08/19	1	26.99	0	0.00	27.03	1	8,017	0.01%
2019/08/16	2	26.83	0	0.00	26.95	2	8,497	0.02%
2019/08/15	9	26.69	0	0.00	26.82	9	8,632	0.10%
2019/08/14	1	26.95	2	26.96	26.93	-1	8,821	-0.01%
2019/08/13	2	26.74	0	0.00	26.76	2	9,037	0.02%
2019/08/12	1	26.88	3	26.78	26.90	-2	9,379	-0.02%
2019/08/08	5	26.59	0	0.00	26.56	5	9,580	0.05%
2019/08/07	4	26.44	2	26.47	26.43	2	9,640	0.02%
2019/08/06	7	26.31	0	0.00	26.52	7	9,836	0.07%
2019/08/05	4	26.72	0	0.00	26.60	4	9,910	0.04%
2019/08/02	11	26.88	3	26.87	26.85	8	9,881	0.08%
2019/08/01	8	27.15	2	27.10	27.10	6	9,867	0.06%
2019/07/31	1	27.20	0	0.00	27.20	1	9,844	0.01%
2019/07/30	11.4	27.28	2.7	27.35	27.29	8.7	9,832	0.09%
2019/07/29	4	27.36	9	27.35	27.37	-5	9,985	-0.05%
2019/07/26	0	0.00	5	27.39	27.40	-5	10,002	-0.05%
2019/07/25	0	0.00	5	27.39	27.47	-5	9,973	-0.05%
2019/07/24	0.5	27.30	2	27.33	27.28	-1.5	9,839	-0.02%
2019/07/23	0	0.00	4	27.26	27.24	-4	9,743	-0.04%
2019/07/19	1	27.16	29	27.14	27.06	-28	9,632	-0.29%
2019/07/18	3	27.09	3	27.09	27.06	0	9,668	0.00%
2019/07/16	2.3	27.28	1	27.25	27.26	1.3	9,616	0.01%
2019/07/15	3	27.15	1	27.15	27.21	2	9,580	0.02%
2019/07/12	0	0.00	4	27.21	27.16	-4	9,519	-0.04%
2019/07/11	0	0.00	12	27.12	27.11	-12	9,417	-0.13%
2019/07/10	1	26.90	1	26.91	26.95	0	9,359	0.00%
2019/07/09	2	26.86	0	0.00	26.87	2	9,354	0.02%
2019/07/08	10	26.97	0	0.00	26.96	10	9,386	0.11%
2019/07/05	0	0.00	26	27.00	26.99	-26	9,410	-0.28%
2019/07/04	0	0.00	10	26.97	26.93	-10	9,405	-0.11%
2019/07/03	2	26.83	4	26.86	26.78	-2	9,587	-0.02%
2019/07/02	0.1	26.97	0	0.00	26.96	0.1	9,637	0.00%
2019/07/01	0	0.00	11	26.91	26.95	-11	9,701	-0.11%
2019/06/28	1	26.60	0	0.00	26.59	1	9,568	0.01%
2019/06/27	4.3	26.61	1	26.61	26.61	3.3	9,642	0.03%
2019/06/26	0	0.00	9	26.41	26.43	-9	9,628	-0.09%
2019/06/25	3	26.52	0	0.00	26.47	3	9,602	0.03%
2019/06/24	2	26.51	7	26.50	26.60	-5	9,553	-0.05%
2019/06/21	0	0.00	8	26.66	26.52	-8	9,504	-0.08%
2019/06/20	1.3	26.54	12	26.57	26.61	-10.8	9,474	-0.11%
2019/06/19	0	0.00	10	26.28	26.47	-10	9,490	-0.11%
2019/06/18	13	26.05	3	26.06	26.06	10	9,486	0.11%
2019/06/17	11	25.99	0	0.00	26.05	11	9,491	0.12%
2019/06/14	10	26.03	0	0.00	25.99	10	9,618	0.10%
2019/06/13	0.3	26.08	0	0.00	26.01	0.3	9,632	0.00%
2019/06/12	1	26.03	12	26.04	26.10	-11	9,561	-0.12%
2019/06/11	0	0.00	22	26.07	26.04	-22	9,520	-0.23%
2019/06/06	12	25.73	0	0.00	25.69	12	9,425	0.13%
2019/06/05	12.6	25.94	18	25.94	25.81	-5.4	9,293	-0.06%
2019/06/04	1	25.85	0	0.00	25.76	1	9,308	0.01%
2019/06/03	1.3	25.86	2	25.87	25.84	-0.8	9,261	-0.01%
2019/05/31	14	25.65	11	25.65	25.94	3	9,166	0.03%
2019/05/30	15	25.50	0	0.00	25.58	15	9,109	0.16%
2019/05/29	15	25.36	0	0.00	25.39	15	9,105	0.16%
2019/05/28	15.3	25.46	0	0.00	25.50	15.3	9,002	0.17%
2019/05/27	30	25.38	0	0.00	25.45	30	9,012	0.33%
2019/05/24	13.3	25.44	1	25.42	25.44	12.3	8,978	0.14%
2019/05/23	35	25.47	12	25.45	25.44	23	8,938	0.26%
2019/05/22	8	25.80	0	0.00	25.79	8	8,554	0.09%
2019/05/21	18.4	25.73	0	0.00	25.76	18.4	8,558	0.21%
2019/05/20	40.3	25.65	0	0.00	25.70	40.3	8,317	0.48%
2019/05/17	30	25.80	0	0.00	25.70	30	8,142	0.37%
2019/05/16	9	26.04	1	26.03	25.92	8	7,872	0.10%
2019/05/15	10	26.21	0	0.00	26.18	10	7,697	0.13%
2019/05/14	33	25.89	24	25.75	26.07	9	7,656	0.12%
2019/05/13	32	26.16	2	26.42	26.09	30	7,409	0.40%
2019/05/10	24	26.75	3	26.65	26.55	21	7,083	0.30%
2019/05/09	5	26.80	10	26.70	26.74	-5	6,862	-0.07%
2019/05/08	0	0.00	2	27.15	27.20	-2	6,628	-0.03%
2019/05/07	3	27.21	0	0.00	27.26	3	6,768	0.04%
2019/05/06	6	27.11	0	0.00	27.08	6	6,968	0.09%
2019/05/03	0	0.00	8	27.52	27.56	-8	6,823	-0.12%
2019/05/02	7	27.41	0	0.00	27.40	7	6,805	0.10%
2019/04/30	1	27.26	0	0.00	27.35	1	6,847	0.01%
2019/04/29	2	27.42	0	0.00	27.35	2	6,855	0.03%
2019/04/25	0	0.00	2	27.64	27.65	-2	6,895	-0.03%
2019/04/24	0	0.00	2	27.52	27.57	-2	6,904	-0.03%
2019/04/23	2	27.28	0	0.00	27.36	2	6,843	0.03%
2019/04/22	0	0.00	10	27.46	27.41	-10	6,833	-0.15%
2019/04/19	1	27.35	8	27.42	27.35	-7	6,797	-0.10%
2019/04/18	9	27.36	7.8	27.42	27.14	1.2	6,739	0.02%
2019/04/17	4	27.45	7	27.44	27.44	-3	6,701	-0.04%
2019/04/16	5	27.15	9	27.14	27.25	-4	6,569	-0.06%
2019/04/15	0	0.00	15	26.95	26.99	-15	6,395	-0.23%
2019/04/12	3	26.88	0	0.00	26.76	3	6,639	0.05%
2019/04/11	1	26.88	20	26.97	26.89	-19	6,849	-0.28%
2019/04/10	3	26.95	2	26.97	26.97	1	6,895	0.01%
2019/04/09	3	26.97	21	27.02	27.02	-18	6,835	-0.26%
2019/04/08	5	26.92	2	26.93	26.93	3	6,633	0.05%
2019/04/03	2	26.73	26	26.73	26.73	-24	6,721	-0.36%
2019/04/02	0	0.00	1	26.60	26.58	-1	6,770	-0.01%
2019/04/01	1	26.53	5	26.57	26.51	-4	6,747	-0.06%
2019/03/29	2	26.28	9	26.33	26.40	-7	6,645	-0.11%
2019/03/28	5	26.23	6	26.28	26.24	-1	6,603	-0.02%
2019/03/27	2	26.25	0	0.00	26.28	2	6,599	0.03%
2019/03/26	0	0.00	4	26.29	26.25	-4	6,586	-0.06%
2019/03/25	6	26.10	6	26.08	26.10	0	6,812	0.00%
2019/03/22	11	26.37	34	26.45	26.37	-23	6,765	-0.34%
2019/03/21	3	26.34	8	26.35	26.37	-5	6,637	-0.08%
2019/03/20	2	26.21	0	0.00	26.20	2	6,477	0.03%
2019/03/19	0	0.00	2	26.25	26.22	-2	6,474	-0.03%
2019/03/18	11	26.02	4	26.09	26.13	7	6,282	0.11%
2019/03/15	0.2	25.99	0	0.00	25.91	0.2	6,315	0.00%
2019/03/14	2	25.95	0	0.00	25.91	2	6,297	0.03%
2019/03/13	1	25.97	5	25.98	25.98	-4	6,393	-0.06%
2019/03/12	1	26.05	4	26.02	26.01	-3	6,406	-0.05%
2019/03/11	7	25.86	0	0.00	25.89	7	6,398	0.11%
2019/03/08	10	25.75	0	0.00	25.84	10	6,486	0.15%
2019/03/07	22	25.99	0	0.00	25.98	22	6,446	0.34%
2019/03/06	4	26.05	1	26.09	26.08	3	6,448	0.05%
2019/03/05	1	26.01	0	0.00	26.00	1	6,424	0.02%
2019/03/04	6	25.98	32	26.05	26.12	-26	6,359	-0.41%
2019/02/27	1	25.97	153	25.94	25.96	-152	6,190	-2.46%	大賣/鉅額交易
2019/02/26	128	26.20	28	26.23	26.18	100	6,134	1.63%	大買/
2019/02/25	7	26.12	8	26.10	26.13	-1	6,036	-0.02%
2019/02/22	29	25.87	1	25.87	25.90	28	5,846	0.48%
2019/02/21	2	25.78	4	25.81	25.84	-2	5,647	-0.04%
2019/02/20	9	25.67	19	25.71	25.74	-10	5,522	-0.18%
2019/02/19	3	25.52	0	0.00	25.52	3	5,357	0.06%
2019/02/18	0	0.00	2	25.58	25.52	-2	5,339	-0.04%
2019/02/15	0	0.00	166	25.38	25.39	-166	5,279	-3.14%	大賣/鉅額交易
2019/02/14	42	25.45	1	25.42	25.43	41	5,240	0.78%
2019/02/13	40	25.38	3.8	25.41	25.42	36.2	5,182	0.70%
2019/02/12	3	25.16	5	25.21	25.26	-2	5,100	-0.04%
2019/02/11	44	24.99	0	0.00	24.99	44	4,965	0.89%
2019/01/30	80	24.97	5	24.94	24.92	75	4,909	1.53%
2019/01/29	9	24.95	0	0.00	24.89	9	4,913	0.18%
2019/01/28	2	25.09	8	25.03	25.01	-6	4,903	-0.12%
2019/01/25	0	0.00	19	24.75	24.90	-19	4,787	-0.40%
2019/01/24	1	24.55	0	0.00	24.55	1	4,632	0.02%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/22	2	24.48	0	0.00	24.50	2	4,706	0.04%
2019/01/21	1	24.52	0	0.00	24.51	1	4,849	0.02%
2019/01/18	0	0.00	4	24.38	24.39	-4	5,011	-0.08%
2019/01/17	0	0.00	1	24.27	24.26	-1	5,280	-0.02%
2019/01/16	1	24.26	3	24.27	24.25	-2	5,438	-0.04%
2019/01/15	2	24.14	0	0.00	24.13	2	6,020	0.03%
2019/01/14	7	24.02	0	0.00	23.99	7	6,153	0.11%
2019/01/10	1	24.00	2	24.01	24.01	-1	6,289	-0.02%
2019/01/09	37	24.05	1	24.01	24.05	36	6,401	0.56%
2019/01/08	2	23.76	1	23.79	23.79	1	6,461	0.02%
2019/01/07	2.2	23.70	0	0.00	23.73	2.2	6,725	0.03%
2019/01/04	9	23.27	1	23.53	23.40	8	7,051	0.11%
2019/01/03	8	23.63	0	0.00	23.59	8	7,909	0.10%
2019/01/02	12	23.95	1	24.05	23.83	11	8,005	0.14%
2018/12/28	3	23.91	0	0.00	23.94	3	8,282	0.04%
2018/12/27	2	23.98	0	0.00	23.91	2	8,621	0.02%
2018/12/26	19	23.95	0	0.00	23.72	19	8,759	0.22%
2018/12/25	16	23.89	0	0.00	23.97	16	8,686	0.18%
2018/12/22	5	24.08	0	0.00	24.17	5	8,472	0.06%
2018/12/21	3	24.06	0	0.00	24.14	3	8,473	0.04%
2018/12/20	1	24.10	2	24.11	24.13	-1	8,454	-0.01%
2018/12/19	1	24.10	0	0.00	24.14	1	8,442	0.01%
2018/12/18	6	24.05	0	0.00	24.03	6	8,463	0.07%
2018/12/17	1	24.26	0	0.00	24.31	1	8,215	0.01%
2018/12/13	2	24.38	0	0.00	24.39	2	8,152	0.02%
2018/12/12	0	0.00	1	24.29	24.32	-1	8,220	-0.01%
2018/12/11	4	24.12	0	0.00	24.18	4	8,275	0.05%
2018/12/10	2	24.10	0	0.00	24.07	2	8,351	0.02%
2018/12/07	1	24.21	0	0.00	24.28	1	8,234	0.01%
2018/12/06	5	24.12	1	24.13	24.19	4	8,290	0.05%
2018/12/05	5	24.60	0	0.00	24.60	5	8,209	0.06%
2018/12/04	6	24.89	2.4	24.87	24.82	3.6	8,447	0.04%
2018/12/03	1	24.85	2	24.75	24.89	-1	8,500	-0.01%
2018/11/30	3	24.45	1	24.51	24.46	2	8,381	0.02%
2018/11/29	10	24.44	0	0.00	24.38	10	8,342	0.12%
2018/11/28	1	24.17	0	0.00	24.27	1	8,290	0.01%
2018/11/27	3	24.03	1	24.11	24.10	2	8,278	0.02%
2018/11/26	2	24.12	1	24.11	24.11	1	8,272	0.01%
2018/11/23	16	23.93	0	0.00	23.94	16	8,256	0.19%
2018/11/22	7	24.00	0	0.00	23.98	7	8,224	0.09%
2018/11/21	14	23.94	0	0.00	24.14	14	8,179	0.17%
2018/11/20	10	24.23	1	24.39	24.17	9	8,126	0.11%
2018/11/16	3	24.28	0	0.00	24.29	3	8,055	0.04%
2018/11/15	13	24.06	0	0.00	24.22	13	8,043	0.16%
2018/11/14	1	24.14	2	24.12	24.15	-1	8,020	-0.01%
2018/11/13	4.4	23.86	0	0.00	24.12	4.4	8,005	0.05%
2018/11/09	1	24.15	0	0.00	24.21	1	7,901	0.01%
2018/11/08	6	24.38	3	24.36	24.37	3	7,862	0.04%
2018/11/07	1	24.20	0	0.00	24.21	1	7,823	0.01%
2018/11/06	1	24.05	0	0.00	24.08	1	7,809	0.01%
2018/11/02	0.3	24.24	1	24.18	24.18	-0.8	7,715	-0.01%
2018/11/01	3	24.05	2	24.07	24.08	1	7,680	0.01%
2018/10/31	1	23.62	7	23.73	23.78	-6	7,620	-0.08%
2018/10/30	3	23.32	0	0.00	23.42	3	7,572	0.04%
2018/10/29	3	23.38	0	0.00	23.34	3	7,528	0.04%
2018/10/26	7	23.41	0	0.00	23.43	7	7,385	0.09%
2018/10/25	17	23.56	0	0.00	23.59	17	7,185	0.24%
2018/10/24	5.3	24.00	0	0.00	24.12	5.3	6,901	0.08%
2018/10/23	53	24.19	0	0.00	24.13	53	6,812	0.78%
2018/10/22	10	25.81	4	25.81	25.81	6	6,360	0.09%
2018/10/19	1	25.38	0	0.00	25.55	1	6,251	0.02%
2018/10/18	0	0.00	2	25.52	25.54	-2	6,234	-0.03%
2018/10/17	3	25.69	1	25.63	25.51	2	6,223	0.03%
2018/10/16	14	25.36	1	25.39	25.39	13	6,122	0.21%
2018/10/15	8	25.19	6	25.15	25.18	2	5,996	0.03%
2018/10/12	15	24.95	0	0.00	25.26	15	5,746	0.26%
2018/10/11	67	24.98	0	0.00	24.91	67	5,427	1.23%
2018/10/09	14	26.30	0	0.00	26.34	14	4,295	0.33%
2018/10/08	23	26.47	1	26.70	26.70	22	3,944	0.56%
2018/10/05	6	26.29	0	0.00	26.43	6	3,543	0.17%
2018/10/04	8	26.75	2	26.72	26.78	6	3,174	0.19%
2018/10/03	9	27.02	0	0.00	26.97	9	3,010	0.30%
2018/10/02	1	27.23	0	0.00	27.20	1	2,889	0.03%
2018/09/26	1	27.47	0	0.00	27.40	1	3,083	0.03%
2018/09/20	14	27.40	0	0.00	27.40	14	3,130	0.45%
2018/09/19	0	0.00	0.3	27.44	27.41	-0.3	3,246	-0.01%
2018/09/18	0	0.00	1	27.35	27.40	-1	3,280	-0.03%
2018/09/17	2	27.40	0	0.00	27.46	2	3,338	0.06%
2018/09/10	1	26.70	0	0.00	26.67	1	3,260	0.03%
2018/09/07	0	0.00	11	27.40	27.19	-11	3,011	-0.37%
2018/09/04	0	0.00	3	27.70	27.63	-3	2,863	-0.10%
2018/08/31	1	27.62	0	0.00	27.78	1	2,999	0.03%
2018/08/28	0	0.00	5	27.55	27.56	-5	3,165	-0.16%
2018/08/22	0	0.00	3	27.23	27.29	-3	3,407	-0.09%
2018/08/21	0	0.00	3	27.22	27.23	-3	3,464	-0.09%
2018/08/17	0	0.00	1	27.24	27.12	-1	3,491	-0.03%
2018/08/16	0	0.00	2	26.98	27.09	-2	3,491	-0.06%
2018/08/15	5	27.11	4.2	27.11	27.10	0.8	3,502	0.02%
2018/08/14	0	0.00	3	27.27	27.38	-3	3,522	-0.09%
2018/08/09	0	0.00	1	27.54	27.50	-1	3,723	-0.03%
2018/08/08	1	27.68	3	27.64	27.60	-2	3,754	-0.05%
2018/08/06	0	0.00	1	27.43	27.43	-1	3,772	-0.03%
2018/08/01	1	27.26	2	27.26	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	2	27.06	27.19	-2	3,629	-0.06%
2018/07/30	2	27.02	4	27.03	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	5	26.86	26.89	-5	3,450	-0.14%
2018/07/26	0	0.00	5	26.58	26.59	-5	3,256	-0.15%
2018/07/25	0	0.00	3	26.38	26.47	-3	3,187	-0.09%
2018/07/23	1	26.25	0	0.00	26.23	1	3,099	0.03%
2018/07/19	0	0.00	10	26.22	26.13	-10	3,242	-0.31%
2018/07/16	0	0.00	2	25.91	25.93	-2	3,155	-0.06%
2018/07/13	1	25.79	0	0.00	25.79	1	3,129	0.03%
2018/07/10	3	25.63	4	25.63	25.63	-1	3,160	-0.03%
2018/07/06	5	25.27	0	0.00	25.30	5	3,128	0.16%
2018/07/05	3	25.41	3	25.42	25.31	0	3,045	0.00%
2018/07/03	1	25.47	0	0.00	25.50	1	2,932	0.03%
2018/07/02	1	25.74	2	25.75	25.61	-1	2,896	-0.03%
2018/06/27	8	25.67	0	0.00	25.64	8	2,725	0.29%
2018/06/26	3	25.60	0	0.00	25.65	3	2,696	0.11%
2018/06/25	5	25.80	0	0.00	25.78	5	2,557	0.20%
2018/06/22	5	25.90	0	0.00	26.00	5	2,434	0.21%
2018/06/19	4	26.02	0	0.00	26.20	4	2,416	0.17%
2018/06/11	5	26.66	0	0.00	26.69	5	2,363	0.21%
2018/06/08	4	26.75	0	0.00	26.67	4	2,313	0.17%
2018/06/07	0	0.00	1	26.80	26.79	-1	2,251	-0.04%
2018/05/29	0	0.00	1	26.39	26.37	-1	1,857	-0.05%
2018/05/25	1	26.36	1	26.42	26.33	0	1,789	0.00%
2018/05/23	0	0.00	6	26.43	26.40	-6	1,853	-0.32%
2018/05/22	0	0.00	6	26.36	26.40	-6	1,823	-0.33%
2018/05/21	0	0.00	3	26.37	26.35	-3	1,807	-0.17%
2018/05/18	0	0.00	1	26.25	26.20	-1	1,804	-0.06%
2018/05/11	0	0.00	3	25.54	25.60	-3	1,887	-0.16%
2018/05/08	0	0.00	1	25.37	25.43	-1	1,918	-0.05%
2018/05/04	4	25.17	0	0.00	25.20	4	2,064	0.19%
2018/05/03	1	25.21	0	0.00	25.22	1	2,082	0.05%
2018/04/30	7	25.19	0	0.00	25.40	7	2,301	0.30%
2018/04/27	2.8	25.12	0	0.00	25.15	2.8	2,318	0.12%
2018/04/26	2	25.18	0	0.00	25.23	2	2,349	0.09%
2018/04/25	2	25.25	0	0.00	25.31	2	2,317	0.09%
2018/04/24	1	25.55	0	0.00	25.50	1	2,303	0.04%
2018/04/17	1	25.78	0	0.00	25.77	1	2,525	0.04%
2018/04/16	0	0.00	6	25.82	25.98	-6	2,506	-0.24%
2018/04/03	0.3	26.00	0	0.00	25.92	0.3	2,706	0.01%
2018/03/29	0	0.00	1	25.88	25.90	-1	2,753	-0.04%
2018/03/26	1	25.96	0	0.00	26.00	1	2,720	0.04%
2018/03/23	3	25.76	0	0.00	25.82	3	2,712	0.11%
2018/03/22	0.2	26.15	4	26.28	26.14	-3.8	2,676	-0.14%
2018/03/12	1	26.09	1	26.08	26.10	0	2,802	0.00%
2018/03/08	10	25.98	0	0.00	26.01	10	3,053	0.33%
2018/03/07	1	25.69	0	0.00	25.70	1	3,051	0.03%
2018/03/06	10	25.76	0	0.00	25.76	10	3,072	0.33%
2018/03/05	1	25.66	0	0.00	25.63	1	3,118	0.03%
2018/03/02	0	0.00	5	25.76	25.76	-5	3,122	-0.16%
2018/03/01	2	25.80	0	0.00	25.91	2	3,134	0.06%
2018/02/27	0	0.00	0.3	25.99	25.95	-0.3	3,142	-0.01%
2018/02/23	1	25.73	1	25.79	25.80	0	3,089	0.00%
2018/02/22	1	25.68	2	25.68	25.62	-1	3,096	-0.03%
2018/02/21	1	25.47	0	0.00	25.72	1	3,099	0.03%
2018/02/12	5.3	25.18	1	25.23	25.15	4.3	3,108	0.14%
2018/02/09	4	24.73	0	0.00	25.50	4	3,102	0.13%
2018/02/07	3	25.22	0	0.00	25.43	3	3,121	0.10%
2018/02/06	2	24.80	5	24.58	24.99	-3	3,135	-0.10%
2018/01/31	2	26.46	2	26.46	26.45	0	3,123	0.00%
2018/01/30	2	26.53	5	26.53	26.41	-3	3,101	-0.10%
2018/01/29	0	0.00	2	26.76	26.80	-2	3,093	-0.06%
2018/01/26	5	26.49	1	26.50	26.54	4	2,996	0.13%
2018/01/25	0	0.00	16	26.48	26.45	-16	2,973	-0.54%
2018/01/24	4	26.32	4	26.34	26.32	0	2,899	0.00%
2018/01/22	0	0.00	2	26.00	26.25	-2	2,888	-0.07%
2018/01/19	2	26.00	7	26.03	26.00	-5	2,838	-0.18%
2018/01/18	0	0.00	3	26.10	26.02	-3	2,819	-0.11%
2018/01/17	0	0.00	14	25.84	25.92	-14	2,709	-0.52%
2018/01/16	0	0.00	2	25.72	25.80	-2	2,680	-0.07%
2018/01/12	0	0.00	1	25.56	25.54	-1	2,650	-0.04%
2018/01/10	0	0.00	1	25.50	25.37	-1	2,578	-0.04%
2018/01/09	4	25.55	1	25.60	25.50	3	2,572	0.12%
2018/01/08	2	25.56	4	25.52	25.57	-2	2,554	-0.08%
2018/01/05	0	0.00	1	25.41	25.44	-1	2,548	-0.04%