元大高股息 (0056)-元大-成功券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市
3444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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/11/22	36	37.35	22.3	37.41	37.33	13.7	32,291	0.04%
2024/11/21	34.7	37.01	11.2	37.06	37.10	23.5	32,283	0.07%
2024/11/20	50.7	37.19	1.7	37.16	37.10	49	32,075	0.15%
2024/11/19	14.8	37.09	7.3	37.18	37.25	7.4	31,902	0.02%
2024/11/18	70	37.01	3	37.02	37.00	67	31,696	0.21%
2024/11/15	38.2	37.12	12	37.12	37.14	26.2	31,188	0.08%
2024/11/14	143.5	37.10	17	37.10	37.08	126.5	31,246	0.40%	大買/鉅額交易
2024/11/13	71.4	37.38	7.4	37.47	37.49	64	30,369	0.21%
2024/11/12	173.6	37.60	9	37.54	37.52	164.6	29,998	0.55%	大買/鉅額交易
2024/11/11	56.1	37.93	21.7	38.05	38.08	34.4	29,138	0.12%
2024/11/08	22.9	38.20	19.7	38.35	38.13	3.3	28,899	0.01%
2024/11/07	12.7	38.10	44.1	38.08	38.16	-31.4	28,964	-0.11%
2024/11/06	14.5	37.84	26.3	37.87	37.79	-11.8	28,982	-0.04%
2024/11/05	38.9	37.50	10.5	37.58	37.68	28.4	29,104	0.10%
2024/11/04	52.5	37.35	35.6	37.40	37.48	16.9	30,076	0.06%
2024/11/01	59.9	36.91	38.2	36.83	37.34	21.6	31,838	0.07%
2024/10/30	53.2	37.46	3.4	37.52	37.42	49.8	31,978	0.16%
2024/10/29	128.2	37.45	13.7	37.51	37.49	114.5	31,775	0.36%	大買/鉅額交易
2024/10/28	24.6	37.93	28.5	38.01	37.94	-3.9	30,990	-0.01%
2024/10/25	75.7	37.95	11.2	37.97	37.97	64.5	31,363	0.21%
2024/10/24	131.3	37.84	8	37.78	37.81	123.3	32,058	0.38%	大買/鉅額交易
2024/10/23	65.3	38.07	3.1	38.18	38.01	62.1	32,708	0.19%
2024/10/22	14	38.10	12.6	38.16	38.16	1.5	32,661	0.00%
2024/10/21	36.2	38.14	42.9	38.16	38.09	-6.6	33,633	-0.02%
2024/10/18	73.3	38.10	22	38.19	38.06	51.3	34,340	0.15%
2024/10/17	161.7	38.04	9	38.09	38.12	152.7	34,334	0.44%	大買/鉅額交易
2024/10/16	128.1	38.90	15.1	38.90	39.02	113	34,050	0.33%	大買/鉅額交易
2024/10/15	91.4	39.04	26.2	39.02	39.10	65.2	33,632	0.19%
2024/10/14	95.3	38.61	22.2	38.66	38.70	73.1	34,111	0.21%
2024/10/11	71.8	38.57	20.8	38.61	38.60	51	34,137	0.15%
2024/10/09	64.9	38.54	3.2	38.54	38.43	61.8	33,980	0.18%
2024/10/08	74.1	38.29	4.8	38.28	38.43	69.3	33,813	0.21%
2024/10/07	108.7	38.51	9.1	38.57	38.64	99.6	33,414	0.30%	大買/
2024/10/04	72.3	38.31	32	38.35	38.35	40.3	33,221	0.12%
2024/10/01	81.5	38.53	22	38.47	38.57	59.5	32,581	0.18%
2024/09/30	54.9	38.75	15.5	38.79	38.66	39.4	32,043	0.12%
2024/09/27	12	38.98	13.9	38.98	39.01	-2	31,992	-0.01%
2024/09/26	20.7	38.89	31.9	38.89	38.75	-11.2	32,850	-0.03%
2024/09/25	17	38.71	35.7	38.70	38.73	-18.7	33,646	-0.06%
2024/09/24	35.8	38.06	3.1	38.21	38.24	32.7	33,709	0.10%
2024/09/23	12.2	38.25	7.1	38.28	38.25	5.1	33,817	0.01%
2024/09/20	8.9	38.22	14.2	38.28	38.15	-5.2	34,146	-0.02%
2024/09/19	8.7	37.75	7.7	37.97	37.97	1	34,336	0.00%
2024/09/18	41.8	37.79	5.3	37.86	37.72	36.4	34,587	0.11%
2024/09/16	3.1	37.86	10.3	37.93	37.98	-7.2	34,423	-0.02%
2024/09/13	11.7	37.81	0.5	37.86	37.82	11.2	34,476	0.03%
2024/09/12	5.2	37.71	16.1	37.70	37.77	-10.9	34,624	-0.03%
2024/09/11	21.5	37.16	26.1	37.16	37.15	-4.7	34,675	-0.01%
2024/09/10	87.4	37.32	9.1	37.23	37.18	78.3	34,657	0.23%
2024/09/09	43	37.33	4.6	37.43	37.66	38.4	34,280	0.11%
2024/09/06	17.6	37.54	17.4	37.84	37.87	0.2	34,090	0.00%
2024/09/05	28.6	37.77	8.3	37.93	37.63	20.3	33,990	0.06%
2024/09/04	127.8	37.68	22.3	37.58	37.59	105.6	33,957	0.31%	大買/鉅額交易
2024/09/03	4	39.03	6.1	39.03	38.98	-2.1	32,915	-0.01%
2024/09/02	12.9	39.10	24.9	39.15	39.06	-12	33,026	-0.04%
2024/08/30	2.6	39.06	6	39.11	39.06	-3.4	33,193	-0.01%
2024/08/29	8.8	38.78	26.2	38.99	39.01	-17.4	33,286	-0.05%
2024/08/28	0.7	38.93	14.8	38.88	38.99	-14.1	33,323	-0.04%
2024/08/27	10.7	38.78	4.3	38.84	38.87	6.4	33,520	0.02%
2024/08/26	2.6	38.96	17.1	39.08	39.02	-14.5	33,677	-0.04%
2024/08/23	11.6	38.42	5.7	38.46	38.61	6	33,641	0.02%
2024/08/22	4.9	38.65	1	38.58	38.58	3.9	33,645	0.01%
2024/08/21	10.6	38.73	7.8	38.79	38.66	2.8	34,132	0.01%
2024/08/20	4.6	39.00	19.2	39.01	38.91	-14.7	34,163	-0.04%
2024/08/19	7.2	38.84	30.4	38.88	38.83	-23.2	34,359	-0.07%
2024/08/16	7.3	38.79	28.5	38.81	38.82	-21.2	34,635	-0.06%
2024/08/15	8.9	38.33	33.5	38.42	38.17	-24.6	34,293	-0.07%
2024/08/14	4.2	38.31	21	38.43	38.36	-16.8	34,342	-0.05%
2024/08/13	13.4	37.94	19.6	37.99	37.98	-6.2	34,322	-0.02%
2024/08/12	13.6	37.94	37.6	37.91	37.88	-24	34,454	-0.07%
2024/08/09	17.4	37.41	33.4	37.46	37.35	-16	34,528	-0.05%
2024/08/08	45	36.56	17.1	36.57	36.77	27.9	34,402	0.08%
2024/08/07	34.8	36.74	36.2	36.67	36.99	-1.3	34,260	0.00%
2024/08/06	90.4	35.49	66.1	35.50	35.81	24.4	33,982	0.07%
2024/08/05	266.2	35.41	134.8	35.37	35.11	131.3	32,829	0.40%	大買/大賣/鉅額交易
2024/08/02	151.7	38.13	20	38.19	38.00	131.7	30,893	0.43%	大買/鉅額交易
2024/08/01	39.9	38.89	17.9	38.97	39.15	22	30,172	0.07%
2024/07/31	28.3	38.20	7.4	38.38	38.37	20.8	30,161	0.07%
2024/07/30	79	37.87	6.4	37.98	38.37	72.7	29,935	0.24%
2024/07/29	94.6	38.52	15.1	38.58	38.42	79.5	29,326	0.27%
2024/07/26	128.8	38.61	110.3	38.51	38.82	18.5	28,488	0.06%	大買/大賣/
2024/07/23	50.5	39.43	23.7	39.45	39.47	26.8	27,170	0.10%
2024/07/22	193.5	39.01	73.5	39.08	39.04	120	26,876	0.45%	大買/鉅額交易
2024/07/19	140.4	39.90	48.6	39.85	39.81	91.8	25,911	0.35%	大買/
2024/07/18	98.2	40.36	37.1	40.29	40.40	61.2	25,163	0.24%
2024/07/17	138.7	41.12	17.9	41.18	41.00	120.8	24,503	0.49%	大買/鉅額交易
2024/07/16	178	41.26	5.1	41.32	41.30	172.9	24,409	0.71%	大買/鉅額交易
2024/07/15	92.7	42.25	32	42.29	42.37	60.6	25,086	0.24%
2024/07/12	90.4	42.39	1.4	42.40	42.39	89	24,909	0.36%
2024/07/11	16.2	42.55	49	42.61	42.65	-32.8	25,598	-0.13%
2024/07/10	13.3	42.25	22.4	42.23	42.34	-9.1	27,066	-0.03%
2024/07/09	44.7	42.05	19.7	42.23	42.09	25	27,738	0.09%
2024/07/08	44.3	41.96	60.7	42.04	42.14	-16.4	27,493	-0.06%
2024/07/05	40.6	41.90	23.1	41.91	41.94	17.5	27,341	0.06%
2024/07/04	35.1	41.71	31.7	41.79	41.88	3.5	27,085	0.01%
2024/07/03	8.2	41.36	3.5	41.39	41.42	4.7	26,816	0.02%
2024/07/02	85.9	41.06	0.2	41.07	41.10	85.7	26,714	0.32%
2024/07/01	67.3	41.33	4.4	41.38	41.35	63	25,929	0.24%
2024/06/28	20.4	41.18	5.3	41.10	41.12	15.1	25,162	0.06%
2024/06/27	24.3	40.93	17.5	40.96	40.91	6.8	25,197	0.03%
2024/06/26	155.8	41.13	141.1	41.18	41.20	14.7	25,105	0.06%	大買/大賣/
2024/06/25	33.5	41.07	7.5	41.10	41.30	26	24,778	0.10%
2024/06/24	15.6	41.51	36.7	41.41	41.41	-21.1	24,604	-0.09%
2024/06/21	10.4	41.87	11.1	41.79	41.90	-0.6	24,658	0.00%
2024/06/20	15.3	41.79	48.8	41.80	41.95	-33.5	24,702	-0.14%
2024/06/19	29.3	41.46	39.7	41.42	41.52	-10.5	24,861	-0.04%
2024/06/18	3.5	40.86	28.5	40.87	40.96	-25.1	24,809	-0.10%
2024/06/17	13	40.72	38	40.72	40.79	-25	25,013	-0.10%
2024/06/14	0.1	40.52	31	40.51	40.55	-31	25,218	-0.12%
2024/06/13	5.7	40.39	38.6	40.38	40.42	-33	25,502	-0.13%
2024/06/12	11.5	39.95	7.4	39.95	39.97	4.1	25,595	0.02%
2024/06/11	18.3	39.92	49	39.97	39.95	-30.7	25,805	-0.12%
2024/06/07	12	40.00	17.9	40.02	40.01	-5.9	25,867	-0.02%
2024/06/06	14.6	39.98	83.4	39.99	40.05	-68.8	26,073	-0.26%
2024/06/05	42.6	39.89	4.1	39.95	39.86	38.5	26,194	0.15%
2024/06/04	12.2	40.05	3.8	40.09	40.01	8.4	26,673	0.03%
2024/06/03	4	40.23	27.9	40.28	40.32	-23.9	26,970	-0.09%
2024/05/31	19.4	40.02	30.5	40.18	39.93	-11.2	27,267	-0.04%
2024/05/30	29.7	40.13	8.1	40.18	40.03	21.6	27,391	0.08%
2024/05/29	31.7	40.62	25.1	40.65	40.59	6.6	27,695	0.02%
2024/05/28	4.1	40.79	6.5	40.80	40.81	-2.4	27,722	-0.01%
2024/05/27	1.8	40.64	62.1	40.67	40.74	-60.3	27,745	-0.22%
2024/05/24	48.1	39.94	32.2	40.08	40.10	16	27,490	0.06%
2024/05/23	34.4	39.82	61.7	40.08	40.01	-27.3	27,610	-0.10%
2024/05/22	6	39.96	109.2	40.02	40.04	-103.2	27,763	-0.37%	大賣/鉅額交易
2024/05/21	11.4	39.49	8.6	39.54	39.50	2.8	27,717	0.01%
2024/05/20	5.2	39.58	40.5	39.60	39.66	-35.3	27,847	-0.13%
2024/05/17	8.2	39.53	37.7	39.52	39.51	-29.5	28,163	-0.10%
2024/05/16	2.3	39.61	37.3	39.63	39.60	-35	28,312	-0.12%
2024/05/15	15.3	39.48	33.4	39.39	39.30	-18.1	28,593	-0.06%
2024/05/14	36.2	39.18	14.2	39.20	39.26	22	29,207	0.08%
2024/05/13	47.5	39.03	7.2	39.03	39.04	40.3	29,257	0.14%
2024/05/10	22.3	38.87	32.1	38.94	39.04	-9.8	29,446	-0.03%
2024/05/09	13.6	39.00	23	38.91	38.92	-9.5	29,421	-0.03%
2024/05/08	2.1	38.98	8.2	39.02	39.02	-6.2	29,501	-0.02%
2024/05/07	6.8	38.91	55.4	38.92	38.97	-48.6	29,676	-0.16%
2024/05/06	5.7	38.85	28.2	38.85	38.88	-22.4	29,727	-0.08%
2024/05/03	7.9	38.61	5.9	38.65	38.45	2	29,694	0.01%
2024/05/02	10.3	38.24	3.3	38.32	38.35	7	29,894	0.02%
2024/04/30	28.3	38.33	4.8	38.32	38.32	23.5	29,995	0.08%
2024/04/29	8.2	38.29	32.5	38.31	38.34	-24.3	30,224	-0.08%
2024/04/26	8.6	37.77	14.6	37.75	37.69	-6	30,421	-0.02%
2024/04/25	22.3	37.52	19.2	37.52	37.51	3.1	30,629	0.01%
2024/04/24	19.5	37.72	14.3	37.78	37.85	5.2	31,019	0.02%
2024/04/23	17.4	37.13	20	37.03	37.12	-2.6	32,830	-0.01%
2024/04/22	64.3	37.06	41.7	36.99	36.92	22.5	34,650	0.06%
2024/04/19	245.3	37.38	42.9	37.25	37.27	202.4	34,860	0.58%	大買/鉅額交易
2024/04/18	94.9	38.19	5.4	38.28	38.18	89.5	33,506	0.27%
2024/04/17	183	38.80	32.5	38.79	38.94	150.5	32,984	0.46%	大買/鉅額交易
2024/04/16	200.2	38.66	46.3	38.56	38.49	154	32,116	0.48%	大買/鉅額交易
2024/04/15	125.4	39.63	6.7	39.69	39.62	118.7	30,685	0.39%	大買/鉅額交易
2024/04/12	24.5	40.03	0.1	40.00	39.98	24.4	30,281	0.08%
2024/04/11	60.3	39.94	12.2	39.96	40.09	48.1	30,433	0.16%
2024/04/10	21.9	40.25	23.4	40.29	40.20	-1.5	30,557	0.00%
2024/04/09	15.1	39.97	13	39.99	39.99	2.1	31,635	0.01%
2024/04/08	29	39.77	8.4	39.89	39.92	20.6	31,929	0.06%
2024/04/03	52	39.77	15	39.86	39.75	36.9	31,830	0.12%
2024/04/02	110.9	39.86	7.6	39.85	39.88	103.4	31,934	0.32%	大買/鉅額交易
2024/04/01	6.8	39.75	11.8	39.79	39.59	-5.1	32,441	-0.02%
2024/03/29	82.2	39.75	27.7	39.68	39.86	54.5	32,753	0.17%
2024/03/28	14.3	39.60	3.4	39.65	39.74	10.9	32,919	0.03%
2024/03/27	4.2	39.41	20.6	39.40	39.55	-16.4	33,013	-0.05%
2024/03/26	29	39.21	59.1	39.30	39.24	-30.1	33,076	-0.09%
2024/03/25	16.3	39.72	16.5	39.72	39.62	-0.2	33,059	0.00%
2024/03/22	11.3	39.82	61.3	39.82	39.80	-50	33,201	-0.15%
2024/03/21	9.4	39.80	20.9	39.87	39.93	-11.4	33,133	-0.03%
2024/03/20	33.3	39.83	33.6	39.91	39.63	-0.3	33,302	0.00%
2024/03/19	49.8	39.56	25	39.55	39.70	24.8	33,682	0.07%
2024/03/18	45.2	39.08	27.4	39.19	39.36	17.8	34,225	0.05%
2024/03/15	11.7	38.77	57.5	38.93	39.02	-45.8	34,152	-0.13%
2024/03/14	20.2	38.82	81.1	38.75	38.72	-60.9	33,922	-0.18%
2024/03/13	25.1	39.17	15.9	39.09	39.08	9.2	33,830	0.03%
2024/03/12	11	38.81	60.9	38.81	38.99	-49.9	33,698	-0.15%
2024/03/11	17	38.47	102	38.48	38.43	-85.1	33,783	-0.25%	大賣/
2024/03/08	30.3	38.68	116.8	38.80	38.45	-86.5	33,669	-0.26%	大賣/
2024/03/07	10.9	38.57	42	38.65	38.68	-31.1	33,152	-0.09%
2024/03/06	32.9	38.45	20	38.44	38.53	12.9	32,892	0.04%
2024/03/05	24.6	38.06	45.2	37.97	38.16	-20.6	32,576	-0.06%
2024/03/04	9.4	38.08	112.4	38.07	38.00	-103	32,498	-0.32%	大賣/鉅額交易
2024/03/01	19	37.77	10	37.75	37.74	9	32,039	0.03%
2024/02/29	8.2	37.45	46.7	37.58	37.70	-38.5	32,168	-0.12%
2024/02/27	53.9	37.57	80.8	37.61	37.51	-26.9	32,028	-0.08%
2024/02/26	32.3	37.63	25.8	37.59	37.68	6.6	31,870	0.02%
2024/02/23	11.6	37.76	166.4	37.81	37.59	-154.7	31,783	-0.49%	大賣/鉅額交易
2024/02/22	54.2	37.58	52.7	37.60	37.65	1.5	32,100	0.00%
2024/02/21	44.9	37.33	25.3	37.32	37.29	19.6	31,762	0.06%
2024/02/20	17.1	37.39	66.6	37.36	37.39	-49.5	31,741	-0.16%
2024/02/19	10.1	37.08	15.2	37.09	37.14	-5.1	31,436	-0.02%
2024/02/16	22.6	37.10	67.9	37.11	37.07	-45.3	31,677	-0.14%
2024/02/15	62	36.81	87.7	36.84	36.86	-25.7	31,353	-0.08%
2024/02/05	28.9	36.38	12.2	36.43	36.45	16.7	30,608	0.05%
2024/02/02	12.8	36.47	40.2	36.49	36.45	-27.4	30,525	-0.09%
2024/02/01	2.9	36.29	10.3	36.26	36.30	-7.3	30,337	-0.02%
2024/01/31	22.2	36.20	5.5	36.21	36.20	16.6	30,544	0.05%
2024/01/30	10.1	36.33	7.4	36.38	36.36	2.7	30,496	0.01%
2024/01/29	10.1	36.25	19.5	36.22	36.28	-9.5	30,526	-0.03%
2024/01/26	11.2	36.10	12.6	36.10	36.07	-1.4	30,394	0.00%
2024/01/25	8.4	36.31	113.6	36.33	36.29	-105.2	30,391	-0.35%	大賣/鉅額交易
2024/01/24	24.3	36.27	28.5	36.29	36.23	-4.2	30,277	-0.01%
2024/01/23	10.4	36.17	47.7	36.14	36.20	-37.3	30,812	-0.12%
2024/01/22	40.4	36.05	124.1	36.12	36.14	-83.7	30,686	-0.27%	大賣/
2024/01/19	41.2	35.43	5.3	35.51	35.65	35.9	30,473	0.12%
2024/01/18	87.5	35.15	10.1	35.19	35.12	77.4	31,058	0.25%
2024/01/17	322.9	35.35	5.1	35.21	35.19	317.8	30,727	1.03%	大買/鉅額交易
2024/01/16	415.8	36.21	56.6	36.28	36.37	359.2	29,046	1.24%	大買/鉅額交易
2024/01/15	85.4	36.48	64.3	36.45	36.42	21	27,642	0.08%
2024/01/12	101.9	36.33	7	36.34	36.33	94.9	27,656	0.34%	大買/
2024/01/11	36.7	36.31	3.1	36.36	36.39	33.6	28,953	0.12%
2024/01/10	51.4	36.27	4.1	36.25	36.24	47.3	31,275	0.15%
2024/01/09	44.1	36.53	6.5	36.61	36.49	37.7	32,297	0.12%
2024/01/08	70.3	36.66	29.4	36.70	36.57	41	32,979	0.12%
2024/01/05	34.7	36.62	14.2	36.66	36.55	20.5	33,330	0.06%
2024/01/04	58.8	36.61	10.6	36.60	36.59	48.3	33,253	0.15%
2024/01/03	161.9	36.73	58.6	36.76	36.68	103.3	33,531	0.31%	大買/鉅額交易
2024/01/02	30.9	37.12	110.7	37.17	37.17	-79.8	32,601	-0.24%	大賣/
2023/12/29	50	37.37	33.4	37.40	37.40	16.6	32,410	0.05%
2023/12/28	47.6	37.42	83.6	37.42	37.33	-36	32,806	-0.11%
2023/12/27	40	37.33	110.5	37.34	37.42	-70.6	33,456	-0.21%	大賣/
2023/12/26	35	36.82	161.5	36.97	37.00	-126.5	33,230	-0.38%	大賣/鉅額交易
2023/12/25	19.9	36.63	31.3	36.62	36.65	-11.3	32,781	-0.03%
2023/12/22	6.1	36.33	5.3	36.37	36.37	0.8	32,487	0.00%
2023/12/21	20.4	36.23	15.5	36.29	36.33	4.9	32,461	0.02%
2023/12/20	14	36.49	22	36.48	36.57	-8	32,376	-0.02%
2023/12/19	57.5	36.04	12.6	36.02	36.10	44.9	32,120	0.14%
2023/12/18	13.2	36.34	52.4	36.21	36.38	-39.3	32,281	-0.12%
2023/12/15	33.4	36.46	102	36.49	36.36	-68.6	32,159	-0.21%	大賣/
2023/12/14	25.6	36.46	80.9	36.45	36.55	-55.3	31,933	-0.17%
2023/12/13	8.4	35.90	140	35.96	36.06	-131.6	31,472	-0.42%	大賣/鉅額交易
2023/12/12	47.9	35.61	29.7	35.62	35.58	18.2	30,915	0.06%
2023/12/11	9.3	35.45	9.4	35.47	35.47	-0.1	30,849	0.00%
2023/12/08	2.6	35.43	77.7	35.51	35.42	-75	30,809	-0.24%
2023/12/07	18.2	35.26	59.6	35.32	35.25	-41.5	30,780	-0.13%
2023/12/06	18.1	35.29	238.8	35.28	35.31	-220.7	31,299	-0.71%	大賣/鉅額交易
2023/12/05	68.2	35.01	19.1	35.00	35.05	49.1	31,001	0.16%
2023/12/04	198.9	35.20	19.2	35.22	35.19	179.7	30,868	0.58%	大買/鉅額交易
2023/12/01	13.9	35.09	12	35.12	35.13	1.8	30,932	0.01%
2023/11/30	20	35.03	7.3	35.08	35.08	12.7	30,907	0.04%
2023/11/29	12.5	35.07	52.5	35.10	35.09	-40	30,961	-0.13%
2023/11/28	13.2	34.87	7.3	34.84	34.90	5.9	30,789	0.02%
2023/11/27	40.5	34.87	6.5	34.85	34.75	34	30,758	0.11%
2023/11/24	16.1	34.95	9	34.96	34.94	7.1	30,597	0.02%
2023/11/23	12.2	34.93	2.1	35.02	34.97	10.2	30,643	0.03%
2023/11/22	29.2	35.04	100.5	35.06	35.05	-71.3	30,857	-0.23%
2023/11/21	25.2	35.23	54.3	35.25	35.30	-29.1	31,044	-0.09%
2023/11/20	10.1	34.82	14.8	34.84	34.90	-4.8	31,152	-0.02%
2023/11/17	9.6	34.84	22.9	34.85	34.82	-13.2	31,201	-0.04%
2023/11/16	43.3	34.81	6.1	34.76	34.77	37.2	31,282	0.12%
2023/11/15	16.9	35.05	38	34.95	34.83	-21.2	31,235	-0.07%
2023/11/14	10.6	34.65	19.4	34.66	34.68	-8.8	31,232	-0.03%
2023/11/13	15.6	34.56	14.5	34.60	34.54	1.1	31,300	0.00%
2023/11/10	17.8	34.39	50.3	34.40	34.43	-32.5	31,543	-0.10%
2023/11/09	13.8	34.57	43.7	34.54	34.55	-29.9	31,693	-0.09%
2023/11/08	11.6	34.51	68.6	34.45	34.54	-56.9	32,047	-0.18%
2023/11/07	4.7	34.16	1.3	34.17	34.23	3.4	32,009	0.01%
2023/11/06	3.7	34.21	20.3	34.17	34.24	-16.6	32,783	-0.05%
2023/11/03	34.3	33.69	8.1	33.68	33.69	26.1	32,772	0.08%
2023/11/02	6.7	33.44	30.9	33.44	33.52	-24.2	33,164	-0.07%
2023/11/01	37.9	32.79	56.4	32.80	32.89	-18.5	33,528	-0.06%
2023/10/31	128	33.03	12	32.91	32.69	116	34,305	0.34%	大買/鉅額交易
2023/10/30	6.3	33.21	33	33.14	33.23	-26.7	35,099	-0.08%
2023/10/27	30.1	33.17	17.7	33.27	33.13	12.4	35,971	0.03%
2023/10/26	85.8	33.01	58.4	33.02	33.10	27.4	37,274	0.07%
2023/10/25	39	33.62	11.9	33.64	33.62	27.1	37,595	0.07%
2023/10/24	35	33.16	5.3	33.22	33.47	29.7	38,032	0.08%
2023/10/23	114.7	33.17	6.7	33.19	33.08	108	38,620	0.28%	大買/鉅額交易
2023/10/20	97.6	33.13	80	33.15	33.40	17.6	39,802	0.04%
2023/10/19	208.6	33.53	20.5	33.59	33.65	188.1	41,284	0.46%	大買/鉅額交易
2023/10/18	201.6	34.83	31.7	34.96	34.90	170	40,573	0.42%	大買/鉅額交易
2023/10/17	197	35.48	2	35.71	35.27	195	38,508	0.51%	大買/鉅額交易
2023/10/16	158.1	35.48	9	35.47	35.52	149.1	38,342	0.39%	大買/鉅額交易
2023/10/13	102.7	35.70	9.6	35.71	35.72	93.1	38,793	0.24%	大買/
2023/10/12	12.9	35.89	186.9	35.89	35.98	-174	39,925	-0.44%	大賣/鉅額交易
2023/10/11	56.6	35.93	21.4	36.01	35.78	35.2	41,376	0.09%
2023/10/06	31.5	35.81	3.6	35.78	35.79	28	42,535	0.07%
2023/10/05	9.7	35.61	18	35.63	35.69	-8.3	43,168	-0.02%
2023/10/04	97.5	35.21	20.1	35.22	35.39	77.5	43,474	0.18%
2023/10/03	82.4	35.75	32.3	35.87	35.60	50.2	43,353	0.12%
2023/10/02	14.5	35.59	85.1	35.65	35.74	-70.6	43,325	-0.16%
2023/09/28	13	35.01	48.8	35.09	35.06	-35.8	43,861	-0.08%
2023/09/27	10.3	34.75	6	34.81	34.87	4.3	44,651	0.01%
2023/09/26	22.6	34.87	23.2	34.83	34.76	-0.6	45,761	0.00%
2023/09/25	17	35.05	9.4	35.05	35.08	7.7	46,125	0.02%
2023/09/22	22.3	34.71	7.5	34.88	34.89	14.8	46,174	0.03%
2023/09/21	60.3	34.63	39.2	34.64	34.70	21	46,266	0.05%
2023/09/20	50.6	35.11	23.1	35.29	35.05	27.5	45,945	0.06%
2023/09/19	20.2	35.24	55.2	35.21	35.14	-35	46,493	-0.08%
2023/09/18	23.7	35.31	4	35.31	35.31	19.6	46,664	0.04%
2023/09/15	20.3	35.51	43.3	35.56	35.58	-23	46,803	-0.05%
2023/09/14	5.3	35.19	36.5	35.29	35.31	-31.2	46,953	-0.07%
2023/09/13	9.5	34.81	1.2	34.86	34.86	8.3	47,064	0.02%
2023/09/12	25.4	34.81	70.1	34.77	34.80	-44.7	47,518	-0.09%
2023/09/11	94.3	34.86	42	34.88	34.79	52.3	48,056	0.11%
2023/09/08	21	35.34	18.1	35.40	35.42	2.9	47,956	0.01%
2023/09/07	14.6	35.47	29.2	35.47	35.45	-14.6	48,886	-0.03%
2023/09/06	11.5	35.58	21.2	35.54	35.60	-9.7	49,568	-0.02%
2023/09/05	14.2	35.33	11.5	35.32	35.43	2.7	49,852	0.01%
2023/09/04	11.4	35.12	15.4	35.16	35.27	-4	50,141	-0.01%
2023/09/01	33.8	35.21	5.1	35.32	35.12	28.7	50,299	0.06%
2023/08/31	13.2	35.16	7	35.25	35.31	6.2	50,522	0.01%
2023/08/30	26.4	35.38	40	35.41	35.35	-13.7	50,824	-0.03%
2023/08/29	7.4	35.08	9.3	35.07	35.16	-1.9	51,337	0.00%
2023/08/28	39.7	34.98	16.7	35.04	35.06	23	51,398	0.04%
2023/08/25	89.9	35.32	17	35.40	35.14	72.9	51,319	0.14%
2023/08/24	36.1	35.98	162.4	35.96	35.76	-126.2	51,396	-0.25%	大賣/鉅額交易
2023/08/23	7.8	35.33	24.3	35.30	35.43	-16.5	51,458	-0.03%
2023/08/22	1.2	35.17	35.5	35.20	35.11	-34.3	52,007	-0.07%
2023/08/21	16.3	34.92	13.1	34.99	34.85	3.2	52,135	0.01%
2023/08/18	59.9	34.91	20.9	35.23	34.84	39	52,121	0.07%
2023/08/17	31.5	35.03	31	35.17	35.33	0.5	51,806	0.00%
2023/08/16	18.7	34.72	46.7	34.92	35.14	-28	51,736	-0.05%
2023/08/15	14.9	34.86	23.6	34.93	34.85	-8.7	51,873	-0.02%
2023/08/14	76.9	34.25	43.9	34.30	34.28	33	52,221	0.06%
2023/08/11	12.9	34.66	27	34.70	34.56	-14.1	52,016	-0.03%
2023/08/10	130.5	34.57	23.5	34.67	34.43	107	52,010	0.21%	大買/鉅額交易
2023/08/09	15.8	35.38	28.1	35.54	35.35	-12.3	51,239	-0.02%
2023/08/08	21	35.56	75.8	35.69	35.59	-54.8	50,991	-0.11%
2023/08/07	41.6	35.58	103.9	35.50	35.70	-62.3	50,577	-0.12%	大賣/
2023/08/04	115.1	34.71	59.5	34.48	34.74	55.5	50,055	0.11%	大買/
2023/08/02	237.7	34.76	84.2	35.09	34.51	153.5	49,160	0.31%	大買/鉅額交易
2023/08/01	112.4	35.68	45.2	35.49	35.73	67.2	47,781	0.14%	大買/
2023/07/31	93.8	36.04	64.7	36.25	35.74	29.1	46,827	0.06%
2023/07/28	21.1	36.02	104.7	36.32	36.58	-83.7	45,368	-0.18%	大賣/
2023/07/27	20.7	36.26	99.8	36.36	36.10	-79.1	44,245	-0.18%
2023/07/26	39.8	36.01	165.2	36.05	36.02	-125.4	43,693	-0.29%	大賣/鉅額交易
2023/07/25	48	36.33	142.8	36.34	36.05	-94.8	42,844	-0.22%	大賣/
2023/07/24	9.2	35.69	569.2	35.77	35.99	-560	41,141	-1.36%	大賣/鉅額交易
2023/07/21	43.9	34.71	254.9	34.55	35.26	-211	39,128	-0.54%	大賣/鉅額交易
2023/07/20	62.1	34.58	49.4	34.67	34.71	12.7	38,945	0.03%
2023/07/19	156	34.84	120.5	34.68	34.36	35.5	38,430	0.09%	大買/大賣/
2023/07/18	141	35.27	147	35.36	35.11	-6	37,308	-0.02%	大買/大賣/
2023/07/17	144.8	35.86	160.4	35.81	35.94	-15.6	35,892	-0.04%	大買/大賣/
2023/07/14	84.3	35.32	194	35.37	35.54	-109.7	33,984	-0.32%	大賣/鉅額交易
2023/07/13	166.6	35.23	381.5	35.26	34.82	-214.9	32,411	-0.66%	大買/大賣/鉅額交易
2023/07/12	52.2	34.09	171.4	34.16	34.30	-119.2	30,636	-0.39%	大賣/鉅額交易
2023/07/11	14.3	33.78	94.6	33.71	33.80	-80.4	29,710	-0.27%
2023/07/10	71	33.15	55.4	33.19	33.18	15.6	29,355	0.05%
2023/07/07	106.3	33.05	61.6	33.07	33.08	44.6	28,963	0.15%	大買/
2023/07/06	182.8	33.46	61.3	33.60	33.34	121.5	28,125	0.43%	大買/鉅額交易
2023/07/05	73.7	33.81	82.5	33.75	33.71	-8.8	27,144	-0.03%
2023/07/04	98.6	33.64	87.9	33.77	33.91	10.7	26,313	0.04%
2023/07/03	167.7	33.23	72.5	33.18	33.24	95.1	25,368	0.37%	大買/
2023/06/30	30.3	32.54	24.2	32.57	32.67	6.1	25,119	0.02%
2023/06/29	23.8	32.51	17	32.50	32.53	6.8	25,191	0.03%
2023/06/28	30.2	32.34	16.3	32.37	32.30	13.9	25,050	0.06%
2023/06/27	73.5	32.37	191	32.34	32.18	-117.5	25,112	-0.47%	大賣/鉅額交易
2023/06/26	31.8	32.69	30.2	32.74	32.77	1.6	24,721	0.01%
2023/06/21	14.1	32.81	40.1	32.76	32.83	-26	24,714	-0.11%
2023/06/20	43.1	32.54	71	32.52	32.48	-27.9	24,470	-0.11%
2023/06/19	37.6	32.73	35.8	32.67	32.73	1.8	24,190	0.01%
2023/06/16	29.5	32.82	28.5	32.81	32.78	1	23,898	0.00%
2023/06/15	22.1	32.64	62.9	32.65	32.69	-40.8	23,537	-0.17%
2023/06/14	38	32.28	11.5	32.32	32.32	26.5	23,053	0.11%
2023/06/13	22.1	32.09	112.8	32.10	32.20	-90.7	22,990	-0.39%	大賣/
2023/06/12	34.4	31.80	59.6	31.83	31.78	-25.2	22,212	-0.11%
2023/06/09	41.1	31.65	48.9	31.65	31.78	-7.8	21,791	-0.04%
2023/06/08	42	31.38	58.2	31.39	31.24	-16.2	21,944	-0.07%
2023/06/07	14.3	31.32	28.5	31.44	31.46	-14.3	22,078	-0.06%
2023/06/06	34.3	31.10	56.5	31.15	31.15	-22.2	22,001	-0.10%
2023/06/05	46	31.06	36.7	31.05	31.10	9.3	21,934	0.04%
2023/06/02	18.6	30.93	108.4	30.94	30.93	-89.8	21,734	-0.41%	大賣/
2023/06/01	19.7	30.40	18.7	30.43	30.47	1	21,375	0.00%
2023/05/31	29.4	30.46	7	30.46	30.49	22.4	21,387	0.10%
2023/05/30	49.4	30.55	25.5	30.53	30.52	23.9	21,242	0.11%
2023/05/29	57.3	30.64	47.8	30.64	30.65	9.5	20,974	0.05%
2023/05/26	1.3	30.12	110	30.08	30.13	-108.7	20,701	-0.53%	大賣/鉅額交易
2023/05/25	0.1	29.78	58	29.75	29.78	-57.9	20,433	-0.28%
2023/05/24	11.2	29.31	16.5	29.39	29.43	-5.4	20,364	-0.03%
2023/05/23	311.6	29.37	337	29.37	29.37	-25.5	20,586	-0.12%	大買/大賣/
2023/05/22	13.6	29.36	31.3	29.37	29.35	-17.6	20,555	-0.09%
2023/05/19	14	29.28	113.6	29.21	29.31	-99.6	20,426	-0.49%	大賣/
2023/05/18	12.2	29.03	172.5	29.01	29.05	-160.2	20,315	-0.79%	大賣/鉅額交易
2023/05/17	8.2	28.72	101.7	28.75	28.76	-93.5	19,833	-0.47%	大賣/
2023/05/16	4.5	28.64	59.8	28.63	28.65	-55.4	19,596	-0.28%
2023/05/15	60.6	28.39	3.9	28.45	28.42	56.8	19,581	0.29%
2023/05/12	19.1	28.24	15.1	28.30	28.45	4	19,709	0.02%
2023/05/11	54.2	28.41	8	28.41	28.40	46.1	19,730	0.23%
2023/05/10	55.4	28.56	31.1	28.54	28.54	24.3	19,819	0.12%
2023/05/09	19.8	28.59	49.5	28.64	28.64	-29.7	19,838	-0.15%
2023/05/08	3.5	28.65	17	28.65	28.67	-13.5	20,137	-0.07%
2023/05/05	26.4	28.45	20	28.47	28.47	6.4	20,193	0.03%
2023/05/04	7.5	28.31	6.4	28.43	28.45	1.1	20,512	0.01%
2023/05/03	41.4	28.35	4	28.41	28.42	37.4	20,639	0.18%
2023/05/02	28.4	28.36	12.5	28.37	28.44	15.9	20,848	0.08%
2023/04/28	28.4	28.20	14.5	28.22	28.23	13.9	21,218	0.07%
2023/04/27	26.8	27.95	7	28.02	28.02	19.8	21,247	0.09%
2023/04/26	58.2	27.69	49	27.70	27.84	9.2	21,374	0.04%
2023/04/25	174.1	27.92	17.1	27.83	27.80	157	21,169	0.74%	大買/鉅額交易
2023/04/24	13.2	28.20	10.6	28.25	28.27	2.5	20,386	0.01%
2023/04/21	63.6	28.30	2.1	28.46	28.19	61.5	20,417	0.30%
2023/04/20	26.9	28.47	4.4	28.46	28.43	22.5	20,440	0.11%
2023/04/19	47	28.63	39.2	28.60	28.55	7.8	20,772	0.04%
2023/04/18	42.6	28.70	9.1	28.72	28.67	33.5	20,861	0.16%
2023/04/17	34	28.77	27.9	28.79	28.80	6.1	20,763	0.03%
2023/04/14	32.2	28.68	13.8	28.70	28.74	18.4	20,701	0.09%
2023/04/13	27.6	28.74	42	28.74	28.71	-14.4	20,739	-0.07%
2023/04/12	18.4	28.78	27.5	28.76	28.85	-9.1	20,533	-0.04%
2023/04/11	10.1	28.69	82	28.66	28.70	-71.9	20,618	-0.35%
2023/04/10	9.5	28.48	12	28.47	28.50	-2.5	20,786	-0.01%
2023/04/07	17.2	28.48	11	28.46	28.43	6.2	20,709	0.03%
2023/04/06	16.2	28.39	14.4	28.42	28.47	1.9	20,739	0.01%
2023/03/31	36.6	28.46	120	28.41	28.43	-83.4	20,527	-0.41%	大賣/
2023/03/30	15	28.30	70.3	28.29	28.29	-55.3	20,270	-0.27%
2023/03/29	3.2	28.18	2.4	28.15	28.15	0.8	20,139	0.00%
2023/03/28	94.9	28.13	35.3	28.20	28.06	59.6	20,445	0.29%
2023/03/27	22.1	28.28	1.1	28.28	28.31	21.1	20,288	0.10%
2023/03/24	10	28.20	22	28.22	28.26	-12	20,355	-0.06%
2023/03/23	15.1	28.10	22	28.12	28.12	-6.9	20,172	-0.03%
2023/03/22	37	28.03	46	28.02	28.05	-9	20,077	-0.04%
2023/03/21	28	27.85	27.7	27.86	27.84	0.3	19,992	0.00%
2023/03/20	4.1	27.73	17	27.75	27.76	-12.9	20,057	-0.06%
2023/03/17	28	27.67	31.6	27.62	27.76	-3.6	19,971	-0.02%
2023/03/16	46.9	27.48	48.7	27.46	27.50	-1.9	20,002	-0.01%
2023/03/15	30.5	27.82	6.4	27.86	27.66	24.1	19,828	0.12%
2023/03/14	63.7	27.68	8	27.69	27.66	55.7	20,028	0.28%
2023/03/13	50.8	27.66	29.3	27.69	27.93	21.6	19,940	0.11%
2023/03/10	97.9	27.91	119	27.88	27.86	-21.1	19,434	-0.11%	大賣/
2023/03/09	24.6	28.25	17.6	28.26	28.24	7	19,250	0.04%
2023/03/08	22.4	28.24	18.9	28.27	28.37	3.5	19,260	0.02%
2023/03/07	22.3	28.32	22.5	28.33	28.38	-0.2	19,170	0.00%
2023/03/06	16.6	28.26	20.2	28.21	28.25	-3.6	19,336	-0.02%
2023/03/03	19.3	27.98	4.4	27.94	27.95	14.9	19,265	0.08%
2023/03/02	3.9	27.69	25.1	27.76	27.78	-21.2	19,261	-0.11%
2023/03/01	27.5	27.57	2.2	27.58	27.72	25.3	19,262	0.13%
2023/02/24	64.4	27.72	36.8	27.73	27.67	27.6	19,252	0.14%
2023/02/23	5.4	27.61	76.6	27.71	27.74	-71.3	18,853	-0.38%
2023/02/22	31.5	27.31	1	27.31	27.40	30.5	18,630	0.16%
2023/02/21	18.5	27.46	6	27.43	27.53	12.5	18,676	0.07%
2023/02/20	42.2	27.34	25.8	27.34	27.41	16.4	18,848	0.09%
2023/02/17	32.7	27.22	6.5	27.20	27.24	26.2	19,228	0.14%
2023/02/16	7.5	27.21	12.6	27.33	27.33	-5.1	19,710	-0.03%
2023/02/15	16.6	27.10	3	27.11	27.05	13.6	19,842	0.07%
2023/02/14	8.1	27.13	15.5	27.09	27.13	-7.4	19,890	-0.04%
2023/02/13	28.8	26.94	10	26.93	26.97	18.8	20,252	0.09%
2023/02/10	22.7	27.03	133.2	27.00	27.02	-110.5	20,463	-0.54%	大賣/鉅額交易
2023/02/09	7.4	27.15	7.7	27.16	27.15	-0.3	20,644	0.00%
2023/02/08	19.2	27.12	53.4	27.14	27.15	-34.2	20,772	-0.16%
2023/02/07	18.6	26.92	21.8	26.92	26.94	-3.3	20,779	-0.02%
2023/02/06	37.9	26.89	14	26.92	26.92	23.9	20,807	0.11%
2023/02/03	23.5	27.00	19.6	27.00	27.00	3.9	20,631	0.02%
2023/02/02	59.7	26.88	91	26.89	26.99	-31.3	20,588	-0.15%
2023/02/01	20.2	26.65	25	26.65	26.67	-4.8	20,715	-0.02%
2023/01/31	27.6	26.60	77	26.58	26.54	-49.4	20,789	-0.24%
2023/01/30	26.1	26.46	54.9	26.47	26.53	-28.8	20,925	-0.14%
2023/01/17	36.2	26.05	66.8	26.05	26.06	-30.6	21,187	-0.14%
2023/01/16	18.7	26.03	43.1	26.04	26.02	-24.4	21,491	-0.11%
2023/01/13	5.5	26.01	34	26.05	25.98	-28.5	21,901	-0.13%
2023/01/12	14.1	25.99	25.1	25.98	25.99	-10.9	23,355	-0.05%
2023/01/11	23.4	26.09	15	26.10	26.07	8.4	26,140	0.03%
2023/01/10	28.3	26.01	90	26.01	26.06	-61.7	28,394	-0.22%
2023/01/09	18.2	25.87	39.2	25.86	25.94	-21.1	30,395	-0.07%
2023/01/06	14.8	25.64	61.4	25.62	25.66	-46.6	30,737	-0.15%
2023/01/05	13.7	25.49	3.1	25.49	25.46	10.6	31,646	0.03%
2023/01/04	11.5	25.46	0	0.00	25.45	11.5	32,661	0.04%
2023/01/03	14.1	25.32	5.4	25.43	25.49	8.8	34,171	0.03%
2022/12/30	12	25.44	3.1	25.43	25.40	8.9	35,174	0.03%
2022/12/29	50.7	25.16	8.2	25.22	25.29	42.5	36,105	0.12%
2022/12/28	42.6	25.40	4	25.37	25.38	38.6	37,580	0.10%
2022/12/27	13.2	25.66	7	25.66	25.63	6.2	39,029	0.02%
2022/12/26	17.6	25.55	49	25.56	25.58	-31.4	39,495	-0.08%
2022/12/23	11.9	25.52	14	25.57	25.60	-2.1	40,046	-0.01%
2022/12/22	15	25.51	24.8	25.62	25.67	-9.8	40,666	-0.02%
2022/12/21	26.8	25.36	85.5	25.36	25.34	-58.7	41,902	-0.14%
2022/12/20	67.6	25.43	9.5	25.35	25.30	58.1	42,413	0.14%
2022/12/19	18	25.76	13.3	25.74	25.73	4.7	43,612	0.01%
2022/12/16	36	25.47	39	25.58	25.70	-3	43,959	-0.01%
2022/12/15	56.1	25.73	7	25.73	25.70	49	44,276	0.11%
2022/12/14	10.6	25.67	21.5	25.67	25.68	-11	44,807	-0.02%
2022/12/13	16.6	25.55	70.5	25.58	25.53	-53.9	45,119	-0.12%
2022/12/12	26.7	25.33	3.1	25.46	25.50	23.6	45,266	0.05%
2022/12/09	12.1	25.49	6.1	25.50	25.51	6	45,466	0.01%
2022/12/08	36.5	25.27	9.9	25.23	25.29	26.6	45,414	0.06%
2022/12/07	43.5	25.43	95	25.40	25.44	-51.5	45,356	-0.11%
2022/12/06	70.2	25.69	12	25.69	25.61	58.2	45,095	0.13%
2022/12/05	42.7	25.86	101.5	25.89	25.87	-58.8	44,791	-0.13%	大賣/
2022/12/02	53.4	25.73	5.1	25.72	25.73	48.3	44,678	0.11%
2022/12/01	33.7	25.83	49.1	25.86	25.82	-15.5	44,927	-0.03%
2022/11/30	14.9	25.56	13	25.61	25.65	1.9	44,924	0.00%
2022/11/29	7.5	25.30	5.1	25.41	25.47	2.4	45,006	0.01%
2022/11/28	23.4	25.30	11.7	25.33	25.32	11.7	45,368	0.03%
2022/11/25	28.6	25.60	39.4	25.56	25.52	-10.9	45,495	-0.02%
2022/11/24	15.2	25.46	25.2	25.45	25.54	-9.9	45,526	-0.02%
2022/11/23	15	25.30	8	25.25	25.30	7	45,616	0.02%
2022/11/22	24.9	25.11	46	25.09	25.10	-21.1	46,286	-0.05%
2022/11/21	28.1	25.27	18	25.27	25.22	10.1	46,210	0.02%
2022/11/18	20.9	25.52	21.4	25.53	25.43	-0.5	46,058	0.00%
2022/11/17	37.6	25.41	14	25.36	25.58	23.6	46,115	0.05%
2022/11/16	61.3	25.57	327.6	25.46	25.53	-266.3	46,277	-0.58%	大賣/鉅額交易
2022/11/15	78.8	25.42	28.4	25.50	25.55	50.5	46,005	0.11%
2022/11/14	33.2	25.37	167.4	25.38	25.42	-134.2	45,523	-0.29%	大賣/鉅額交易
2022/11/11	60.4	25.07	220.8	25.09	25.00	-160.4	44,997	-0.36%	大賣/鉅額交易
2022/11/10	34.2	24.55	43	24.53	24.53	-8.8	44,523	-0.02%
2022/11/09	92.6	24.49	41.6	24.58	24.61	51	44,514	0.11%
2022/11/08	130.9	24.29	51.6	24.27	24.23	79.3	44,336	0.18%	大買/
2022/11/07	47.1	23.96	20.1	23.98	24.06	27	43,972	0.06%
2022/11/04	44.2	23.46	6	23.52	23.64	38.2	43,722	0.09%
2022/11/03	30.9	23.49	7.2	23.54	23.58	23.7	43,744	0.05%
2022/11/02	21.3	23.66	2.1	23.67	23.67	19.2	43,687	0.04%
2022/11/01	29.9	23.53	12.2	23.55	23.55	17.7	43,778	0.04%
2022/10/31	32.2	23.45	5	23.48	23.48	27.2	43,858	0.06%
2022/10/28	48.4	23.38	3	23.33	23.31	45.4	44,013	0.10%
2022/10/27	64.4	23.56	27.1	23.51	23.58	37.3	43,742	0.09%
2022/10/26	28.3	23.40	12	23.41	23.41	16.3	43,975	0.04%
2022/10/25	97.1	23.42	23.1	23.54	23.40	74	43,675	0.17%
2022/10/24	28.6	23.77	15.5	23.80	23.69	13.1	43,127	0.03%
2022/10/21	61.9	23.67	27.5	23.70	23.58	34.5	42,952	0.08%
2022/10/20	225.4	23.46	48.3	23.65	23.65	177.1	42,434	0.42%	大買/鉅額交易
2022/10/19	608.8	23.93	54.8	23.95	23.95	553.9	41,038	1.35%	大買/鉅額交易
2022/10/18	203.4	25.79	243.5	25.91	25.84	-40.1	38,264	-0.10%	大買/大賣/
2022/10/17	383.4	25.51	26.1	25.52	25.77	357.3	36,062	0.99%	大買/鉅額交易
2022/10/14	73	25.92	26.2	25.95	25.91	46.8	33,875	0.14%
2022/10/13	81.5	25.66	5	25.76	25.53	76.5	33,319	0.23%
2022/10/12	73.2	25.75	2	25.83	25.82	71.2	32,298	0.22%
2022/10/11	233.5	25.88	23	25.89	25.85	210.5	31,414	0.67%	大買/鉅額交易
2022/10/07	145.3	26.33	14	26.35	26.28	131.3	30,057	0.44%	大買/鉅額交易
2022/10/06	83.2	26.53	6.3	26.54	26.57	76.9	29,048	0.26%
2022/10/05	320.2	26.63	44	26.60	26.62	276.2	28,495	0.97%	大買/鉅額交易
2022/10/04	251.9	26.19	19	26.22	26.27	232.9	27,349	0.85%	大買/鉅額交易
2022/10/03	124	25.58	12.1	25.56	25.67	111.9	25,742	0.43%	大買/鉅額交易
2022/09/30	51.3	25.57	44	25.58	25.78	7.3	25,645	0.03%
2022/09/29	128.9	25.90	22	25.86	25.81	106.9	25,407	0.42%	大買/鉅額交易
2022/09/28	176.6	25.92	106	25.86	25.83	70.6	25,726	0.27%	大買/大賣/
2022/09/27	74.1	26.25	1	26.20	26.33	73.1	24,823	0.29%
2022/09/26	247.8	26.40	4.1	26.30	26.33	243.7	24,841	0.98%	大買/鉅額交易
2022/09/23	71.1	27.08	2	27.14	27.06	69.1	24,343	0.28%
2022/09/22	128.1	27.12	0.3	27.18	27.17	127.9	24,787	0.52%	大買/鉅額交易
2022/09/21	129.1	27.68	39	27.61	27.64	90.1	24,382	0.37%	大買/
2022/09/20	98.4	28.01	6	28.00	27.98	92.4	24,002	0.38%
2022/09/19	58	28.17	4.2	28.17	28.06	53.8	23,870	0.23%
2022/09/16	67.4	28.28	4	28.28	28.28	63.4	23,904	0.27%
2022/09/15	5	28.45	23	28.55	28.59	-18	24,377	-0.07%
2022/09/14	71.4	28.31	7.5	28.32	28.35	63.9	25,063	0.26%
2022/09/13	13.5	28.68	31	28.70	28.71	-17.6	25,067	-0.07%
2022/09/12	2.3	28.51	23.7	28.55	28.56	-21.3	25,899	-0.08%
2022/09/08	24.1	28.07	6	28.25	28.25	18.1	26,541	0.07%
2022/09/07	82.7	27.90	3	27.87	27.90	79.7	27,361	0.29%
2022/09/06	49.5	28.10	4.3	28.10	28.08	45.2	27,108	0.17%
2022/09/05	21.8	28.06	20.8	28.17	28.18	1	27,077	0.00%
2022/09/02	118.3	28.23	0	0.00	28.10	118.3	27,375	0.43%	大買/鉅額交易
2022/09/01	83.4	28.39	0	0.00	28.44	83.4	26,958	0.31%
2022/08/31	38.2	28.66	26	28.65	28.79	12.2	26,588	0.05%
2022/08/30	39.4	28.54	1.4	28.59	28.67	38.1	26,330	0.14%
2022/08/29	126.1	28.42	3.2	28.45	28.45	122.9	26,109	0.47%	大買/鉅額交易
2022/08/26	62.8	29.09	10	29.11	29.10	52.8	25,430	0.21%
2022/08/25	4.1	28.92	2	28.99	28.94	2.1	25,285	0.01%
2022/08/24	60.6	28.90	7	28.92	28.80	53.6	25,177	0.21%
2022/08/23	69.4	28.97	9.6	29.02	28.93	59.8	24,848	0.24%
2022/08/22	45.2	29.19	5.1	29.20	29.25	40.1	24,388	0.16%
2022/08/19	6.1	29.33	32.2	29.41	29.42	-26.1	24,110	-0.11%
2022/08/18	49.1	29.15	10	29.25	29.29	39.1	24,128	0.16%
2022/08/17	5.3	29.21	1	29.23	29.28	4.3	24,037	0.02%
2022/08/16	31.1	29.16	5	29.18	29.24	26.1	24,041	0.11%
2022/08/15	51.8	29.20	6	29.26	29.22	45.8	23,880	0.19%
2022/08/12	10	29.23	6.3	29.18	29.30	3.7	23,637	0.02%
2022/08/11	7.3	29.14	22	29.10	29.12	-14.7	23,814	-0.06%
2022/08/10	23.4	28.84	10.2	28.86	28.81	13.2	23,742	0.06%
2022/08/09	4.7	28.76	26	29.06	29.07	-21.3	23,654	-0.09%
2022/08/08	26.6	28.76	20	28.74	28.87	6.6	23,892	0.03%
2022/08/05	1.1	28.83	14.2	28.73	28.87	-13.1	23,904	-0.05%
2022/08/04	11.1	28.31	4.2	28.25	28.43	7	24,150	0.03%
2022/08/03	0.6	28.39	19	28.41	28.44	-18.4	24,195	-0.08%
2022/08/02	32.8	28.36	1.2	28.44	28.45	31.7	24,176	0.13%
2022/08/01	4.2	28.62	4.3	28.71	28.76	-0.1	24,031	0.00%
2022/07/29	6.3	28.51	9	28.52	28.55	-2.7	24,047	-0.01%
2022/07/28	22.4	28.21	2.5	28.30	28.18	19.9	23,873	0.08%
2022/07/27	7.3	28.00	7	28.02	28.25	0.3	23,648	0.00%
2022/07/26	23.2	28.13	6	28.08	28.12	17.2	23,575	0.07%
2022/07/25	16.3	28.23	1	28.25	28.33	15.3	23,450	0.07%
2022/07/22	65.6	28.34	3.1	28.33	28.40	62.5	23,497	0.27%
2022/07/21	10	28.26	31.7	28.34	28.38	-21.7	23,839	-0.09%
2022/07/20	15.5	28.07	12.1	28.02	28.00	3.4	24,096	0.01%
2022/07/19	61.3	27.57	15	27.58	27.68	46.3	24,748	0.19%
2022/07/18	3.8	27.29	19	27.26	27.48	-15.2	24,713	-0.06%
2022/07/15	100	27.17	26	27.14	27.09	74	24,487	0.30%
2022/07/14	11.7	27.08	25	27.12	27.18	-13.3	24,288	-0.05%
2022/07/13	135	27.17	33.5	27.16	27.08	101.5	24,146	0.42%	大買/鉅額交易
2022/07/12	95.5	26.58	9	26.49	26.62	86.5	24,016	0.36%
2022/07/11	22.3	27.20	15.2	27.24	27.25	7.1	23,577	0.03%
2022/07/08	98.4	27.25	17	27.28	27.25	81.4	23,400	0.35%
2022/07/07	61.8	26.50	28	26.55	26.76	33.8	23,071	0.15%
2022/07/06	81.4	26.51	10.9	26.68	26.32	70.5	23,127	0.30%
2022/07/05	22.6	26.79	13.2	26.89	26.96	9.5	22,663	0.04%
2022/07/04	71.7	26.66	3	26.63	26.68	68.7	22,393	0.31%
2022/07/01	137.3	27.05	48	27.03	26.81	89.3	22,566	0.40%	大買/
2022/06/30	92	27.56	0	0.00	27.56	92	21,708	0.42%
2022/06/29	38.7	28.19	3	28.16	28.14	35.7	20,881	0.17%
2022/06/28	39.6	28.48	6.1	28.51	28.53	33.5	20,578	0.16%
2022/06/27	69	28.69	42.7	28.71	28.86	26.4	20,368	0.13%
2022/06/24	149.7	28.22	3.3	28.35	28.10	146.4	20,147	0.73%	大買/鉅額交易
2022/06/23	111.9	28.12	16.5	28.14	28.05	95.4	20,047	0.48%	大買/
2022/06/22	98	28.68	0.5	28.57	28.50	97.5	19,293	0.51%
2022/06/21	32.4	29.08	25.3	29.06	29.28	7.1	18,528	0.04%
2022/06/20	173.3	29.07	7	28.93	28.87	166.3	18,308	0.91%	大買/鉅額交易
2022/06/17	131.7	29.52	32.4	29.41	29.62	99.3	17,392	0.57%	大買/
2022/06/16	126.3	30.09	5	30.50	29.94	121.3	16,622	0.73%	大買/鉅額交易
2022/06/15	33.5	30.35	4	30.36	30.39	29.5	15,696	0.19%
2022/06/14	50.8	30.27	13	30.31	30.48	37.8	15,602	0.24%
2022/06/13	80.9	30.44	0.1	30.45	30.51	80.8	15,482	0.52%
2022/06/10	21	31.06	13.6	31.08	31.08	7.4	14,994	0.05%
2022/06/09	15.9	31.33	10	31.38	31.30	5.9	15,011	0.04%
2022/06/08	6.1	31.58	47.6	31.59	31.60	-41.5	14,992	-0.28%
2022/06/07	10	31.40	0	0.00	31.44	10	15,163	0.07%
2022/06/06	3.2	31.43	8	31.40	31.48	-4.8	15,209	-0.03%
2022/06/02	11.5	31.39	10	31.44	31.40	1.5	15,616	0.01%
2022/06/01	17.2	31.55	1.5	31.54	31.52	15.7	16,204	0.10%
2022/05/31	8.1	31.28	5.1	31.33	31.40	3	16,408	0.02%
2022/05/30	30.2	31.37	4.7	31.42	31.43	25.5	16,672	0.15%
2022/05/27	2.2	31.09	3	31.11	31.08	-0.8	16,766	0.00%
2022/05/26	9	30.85	1	31.00	30.80	8	17,092	0.05%
2022/05/25	5	30.83	101	30.78	30.88	-96	17,125	-0.56%	大賣/
2022/05/24	14.6	30.80	1	30.93	30.70	13.6	17,438	0.08%
2022/05/23	7.6	30.84	2	30.88	30.86	5.6	17,461	0.03%
2022/05/20	21.5	30.76	1	30.75	30.72	20.5	17,709	0.12%
2022/05/19	33.1	30.51	15.1	30.49	30.68	18.1	18,026	0.10%
2022/05/18	30.3	30.91	4.6	30.93	31.01	25.6	17,868	0.14%
2022/05/17	38.1	30.71	6.5	30.74	30.69	31.6	17,836	0.18%
2022/05/16	34.1	30.70	1.2	30.64	30.72	32.9	17,947	0.18%
2022/05/13	75.8	30.74	45	30.74	30.80	30.8	17,622	0.18%
2022/05/12	108.9	30.85	9	30.67	30.63	99.9	17,584	0.57%	大買/
2022/05/11	145.2	31.25	14	31.31	31.17	131.2	17,093	0.77%	大買/鉅額交易
2022/05/10	30.6	31.30	11.8	31.49	31.65	18.8	16,798	0.11%
2022/05/09	130	31.73	6.5	31.62	31.57	123.5	16,792	0.74%	大買/鉅額交易
2022/05/06	12.3	32.09	8	32.17	32.25	4.3	16,679	0.03%
2022/05/05	5.1	32.58	7.1	32.58	32.54	-2	16,763	-0.01%
2022/05/04	6.5	32.24	2	32.27	32.31	4.5	16,949	0.03%
2022/05/03	20.3	31.97	15.4	31.99	32.09	4.9	17,554	0.03%
2022/04/29	34.8	31.94	10	31.98	32.01	24.8	17,967	0.14%
2022/04/28	34.9	31.52	37	31.62	31.72	-2.1	18,539	-0.01%
2022/04/27	88.5	31.37	10.5	31.38	31.48	78	18,489	0.42%
2022/04/26	45.3	31.99	2	31.99	31.93	43.3	18,167	0.24%
2022/04/25	91.1	32.04	2	32.02	32.03	89.1	18,243	0.49%
2022/04/22	10.8	32.74	13	32.77	32.78	-2.2	17,463	-0.01%
2022/04/21	5.3	32.93	9	32.87	32.90	-3.7	17,770	-0.02%
2022/04/20	11.8	32.82	1.1	32.78	32.83	10.7	17,859	0.06%
2022/04/19	14.9	32.87	1	32.88	32.85	13.9	18,080	0.08%
2022/04/18	29.3	32.67	0	0.00	32.68	29.3	18,217	0.16%
2022/04/15	13.8	32.90	6	32.92	32.90	7.8	18,004	0.04%
2022/04/14	8.6	33.11	2	33.16	33.07	6.6	18,223	0.04%
2022/04/13	16.6	32.96	0.2	33.10	33.11	16.5	18,347	0.09%
2022/04/12	78.8	32.63	4	32.72	32.69	74.9	18,315	0.41%
2022/04/11	61.7	32.87	22.2	32.80	32.81	39.5	17,884	0.22%
2022/04/08	20.6	33.08	9.2	33.10	33.17	11.4	17,526	0.07%
2022/04/07	133.4	33.12	2	33.00	32.90	131.4	17,428	0.75%	大買/鉅額交易
2022/04/06	27.6	33.35	22	33.46	33.47	5.6	16,712	0.03%
2022/04/01	19.3	33.44	1	33.52	33.55	18.3	16,657	0.11%
2022/03/31	6.6	33.66	9	33.69	33.63	-2.4	16,656	-0.01%
2022/03/30	26.4	33.65	2	33.63	33.70	24.4	16,713	0.15%
2022/03/29	22.5	33.67	3	33.66	33.64	19.5	16,641	0.12%
2022/03/28	14.7	33.53	6.1	33.48	33.78	8.6	16,634	0.05%
2022/03/25	16.2	33.83	5.4	33.91	33.81	10.8	16,484	0.07%
2022/03/24	3.2	33.92	4.2	33.94	33.96	-1	16,660	-0.01%
2022/03/23	4	33.97	11.3	33.99	33.96	-7.3	16,953	-0.04%
2022/03/22	11.4	33.90	24.2	33.86	33.87	-12.8	17,380	-0.07%
2022/03/21	10.5	33.96	5.1	33.98	33.95	5.4	17,417	0.03%
2022/03/18	11.4	33.86	4.6	33.90	33.90	6.8	17,685	0.04%
2022/03/17	9.2	33.89	144.2	33.93	34.01	-135	17,731	-0.76%	大賣/鉅額交易
2022/03/16	20.2	33.52	8	33.84	33.71	12.2	17,821	0.07%
2022/03/15	15.7	33.83	24	33.84	33.78	-8.3	17,846	-0.05%
2022/03/14	4.8	34.04	23.1	34.07	34.13	-18.3	18,020	-0.10%
2022/03/11	3.4	33.85	18.3	33.86	33.90	-14.9	18,151	-0.08%
2022/03/10	17.5	33.88	55.5	33.89	33.89	-38	18,239	-0.21%
2022/03/09	7	33.31	29	33.35	33.36	-22	18,168	-0.12%
2022/03/08	55.1	33.04	41	32.95	33.00	14.1	18,129	0.08%
2022/03/07	45.1	33.42	37	33.36	33.45	8.1	17,675	0.05%
2022/03/04	9.3	34.15	37.2	34.18	34.04	-27.9	17,185	-0.16%
2022/03/03	4	34.22	43.3	34.22	34.22	-39.3	17,340	-0.23%
2022/03/02	7.7	33.93	64.2	33.94	33.97	-56.5	17,356	-0.33%
2022/03/01	9.8	33.84	40.2	33.84	33.88	-30.4	17,209	-0.18%
2022/02/25	8.2	33.31	12.6	33.29	33.33	-4.4	16,965	-0.03%
2022/02/24	49.6	33.33	23.4	33.32	33.19	26.3	17,005	0.15%
2022/02/23	1.3	33.64	12.2	33.67	33.75	-11	16,824	-0.07%
2022/02/22	67.1	33.39	1.1	33.54	33.49	66	16,978	0.39%
2022/02/21	26.1	33.66	53.5	33.64	33.80	-27.4	17,361	-0.16%
2022/02/18	7.1	33.41	33.6	33.33	33.50	-26.5	17,247	-0.15%
2022/02/17	2.2	33.34	10.3	33.36	33.34	-8.1	17,551	-0.05%
2022/02/16	3.9	33.25	1.7	33.35	33.27	2.2	17,830	0.01%
2022/02/15	8.2	33.16	1	33.19	33.10	7.2	17,811	0.04%
2022/02/14	26.6	33.10	21	33.14	33.13	5.6	18,019	0.03%
2022/02/11	4	33.44	6	33.44	33.43	-2	18,330	-0.01%
2022/02/10	51.6	33.45	21.9	33.49	33.49	29.7	18,757	0.16%
2022/02/09	9	33.42	13.9	33.45	33.50	-4.9	19,206	-0.03%
2022/02/08	24.6	33.22	10.1	33.27	33.30	14.6	19,190	0.08%
2022/02/07	24.7	32.73	3.2	32.81	33.00	21.5	19,118	0.11%
2022/01/26	31.6	32.40	73	32.37	32.40	-41.4	19,021	-0.22%
2022/01/25	65.2	32.34	17.1	32.32	32.34	48.1	19,107	0.25%
2022/01/24	55.4	32.51	2.8	32.59	32.72	52.5	18,760	0.28%
2022/01/21	62.1	32.90	40	32.95	32.84	22.1	18,519	0.12%
2022/01/20	23	33.35	11.6	33.32	33.36	11.4	18,158	0.06%
2022/01/19	8.5	33.26	0.5	33.36	33.21	8	18,354	0.04%
2022/01/18	2.3	33.36	6	33.45	33.45	-3.7	18,641	-0.02%
2022/01/17	10	33.14	10	33.19	33.22	0	18,981	0.00%
2022/01/14	43.8	32.99	43.7	33.08	33.15	0.1	21,215	0.00%
2022/01/13	7.1	33.19	8	33.19	33.20	-1	22,404	0.00%
2022/01/12	24.9	33.21	3.6	33.11	33.10	21.3	23,373	0.09%
2022/01/11	16.7	33.23	2	33.21	33.20	14.7	23,638	0.06%
2022/01/10	27.2	33.25	54	33.18	33.27	-26.8	24,258	-0.11%
2022/01/07	22.8	33.19	49.3	33.24	33.17	-26.4	24,516	-0.11%
2022/01/06	26.9	33.37	63.8	33.40	33.41	-36.9	24,667	-0.15%
2022/01/05	6.3	33.41	4	33.43	33.45	2.3	25,175	0.01%
2022/01/04	13.8	33.42	1	33.42	33.41	12.8	26,009	0.05%
2022/01/03	29.7	33.42	9	33.49	33.42	20.7	26,439	0.08%
2021/12/30	15	33.60	13.7	33.61	33.58	1.3	27,336	0.00%
2021/12/29	37.3	33.59	10.8	33.61	33.61	26.5	27,867	0.10%
2021/12/28	29.6	33.54	23.2	33.55	33.56	6.4	28,292	0.02%
2021/12/27	0	0.00	2	33.38	33.38	-2	28,983	-0.01%
2021/12/24	10.4	33.34	12	33.40	33.29	-1.6	30,113	-0.01%
2021/12/23	1.1	33.36	11	33.35	33.34	-9.9	30,324	-0.03%
2021/12/22	26.7	33.31	1	33.35	33.30	25.7	30,997	0.08%
2021/12/21	10.2	33.31	7	33.33	33.36	3.2	31,128	0.01%
2021/12/20	21.1	33.40	6.3	33.40	33.41	14.8	31,224	0.05%
2021/12/17	7.5	33.42	22.8	33.42	33.43	-15.3	31,075	-0.05%
2021/12/16	3	33.35	41	33.39	33.45	-38	30,909	-0.12%
2021/12/15	7	32.96	32	32.97	33.04	-25	31,068	-0.08%
2021/12/14	39.3	33.01	5	33.02	32.95	34.3	31,054	0.11%
2021/12/13	1	33.33	22.5	33.38	33.33	-21.5	30,895	-0.07%
2021/12/10	0.9	33.36	26.3	33.33	33.30	-25.4	30,862	-0.08%
2021/12/09	1.7	33.27	34.1	33.34	33.32	-32.4	30,754	-0.11%
2021/12/08	4.7	33.22	37.9	33.24	33.18	-33.2	30,597	-0.11%
2021/12/07	7.3	32.86	95.1	32.93	33.03	-87.8	30,311	-0.29%
2021/12/06	0.9	32.78	74	32.77	32.86	-73.2	30,069	-0.24%
2021/12/03	14.4	32.67	11	32.70	32.65	3.4	30,302	0.01%
2021/12/02	5.1	32.47	18	32.49	32.47	-12.9	30,250	-0.04%
2021/12/01	9	32.32	6	32.43	32.50	3	30,420	0.01%
2021/11/30	17.7	32.45	12.2	32.48	32.30	5.5	30,392	0.02%
2021/11/29	58.6	32.12	20.5	32.10	32.22	38.1	30,384	0.13%
2021/11/26	24.2	32.42	21.3	32.47	32.35	3	30,133	0.01%
2021/11/25	19.1	32.67	3	32.66	32.65	16.1	29,905	0.05%
2021/11/24	21.5	32.60	3.2	32.56	32.61	18.3	29,925	0.06%
2021/11/23	22.7	32.68	18	32.62	32.63	4.7	29,885	0.02%
2021/11/22	14.1	32.95	19	32.92	32.93	-4.9	29,903	-0.02%
2021/11/19	2.6	33.07	29.9	33.09	32.93	-27.3	29,833	-0.09%
2021/11/18	5.6	32.99	39.6	32.96	32.98	-34	29,820	-0.11%
2021/11/17	90	32.64	230.1	32.65	32.71	-140.1	29,329	-0.48%	大賣/鉅額交易
2021/11/16	42.1	32.50	65.3	32.51	32.59	-23.3	29,410	-0.08%
2021/11/15	8.5	32.42	73.7	32.42	32.43	-65.3	29,642	-0.22%
2021/11/12	13.3	32.16	16.4	32.15	32.20	-3.1	29,635	-0.01%
2021/11/11	83.7	32.18	33	32.26	32.15	50.7	29,814	0.17%
2021/11/10	31.3	32.35	150.6	32.44	32.34	-119.3	30,295	-0.39%	大賣/鉅額交易
2021/11/09	27	32.40	79.8	32.39	32.35	-52.7	30,107	-0.18%
2021/11/08	16.7	32.14	172.8	32.31	32.39	-156.1	29,738	-0.52%	大賣/鉅額交易
2021/11/05	14.1	31.81	11.5	31.89	31.95	2.7	29,680	0.01%
2021/11/04	59.9	31.91	25	31.95	31.86	34.8	29,884	0.12%
2021/11/03	20.2	31.70	12.5	31.74	31.77	7.6	29,845	0.03%
2021/11/02	53.4	31.60	9.6	31.71	31.53	43.8	29,764	0.15%
2021/11/01	69.4	31.54	5.6	31.60	31.56	63.8	29,464	0.22%
2021/10/29	34.2	31.37	12	31.44	31.45	22.2	29,203	0.08%
2021/10/28	71.9	31.35	11	31.36	31.39	60.9	29,000	0.21%
2021/10/27	23.5	31.08	5	31.12	31.15	18.5	28,924	0.06%
2021/10/26	95.9	30.96	8.1	31.01	31.05	87.8	28,992	0.30%
2021/10/25	266	30.75	15.1	30.79	30.86	250.9	28,743	0.87%	大買/鉅額交易
2021/10/22	597.2	30.71	17.1	30.73	30.84	580.1	28,569	2.03%	大買/鉅額交易
2021/10/21	194.6	32.34	53.8	32.39	32.40	140.8	26,495	0.53%	大買/鉅額交易
2021/10/20	95.9	32.40	12.3	32.34	32.37	83.6	25,033	0.33%
2021/10/19	54.3	32.36	40	32.38	32.40	14.3	23,996	0.06%
2021/10/18	161.8	32.37	13.6	32.36	32.36	148.2	23,655	0.63%	大買/鉅額交易
2021/10/15	47.2	32.29	4	32.29	32.31	43.2	23,612	0.18%
2021/10/14	63.3	32.10	19	32.11	32.18	44.4	23,569	0.19%
2021/10/13	102.6	32.20	3	32.12	32.17	99.6	23,078	0.43%	大買/
2021/10/12	172.3	32.27	6	32.30	32.24	166.3	22,532	0.74%	大買/鉅額交易
2021/10/08	133.3	32.60	22	32.56	32.59	111.3	21,746	0.51%	大買/鉅額交易
2021/10/07	102.5	32.54	22.2	32.47	32.57	80.3	21,631	0.37%	大買/
2021/10/06	59.8	31.81	21	31.79	31.88	38.8	20,959	0.19%
2021/10/05	61.9	31.63	3	31.54	31.96	58.9	20,585	0.29%
2021/10/04	101.6	31.96	271.4	31.90	31.84	-169.8	20,219	-0.84%	大買/大賣/鉅額交易
2021/10/01	133.7	32.29	8	32.24	32.26	125.7	19,474	0.65%	大買/鉅額交易
2021/09/30	39.4	32.67	0	0.00	32.77	39.4	18,345	0.21%
2021/09/29	79.2	32.68	23	32.68	32.70	56.2	18,174	0.31%
2021/09/28	12.5	33.06	1	33.13	33.08	11.5	17,606	0.07%
2021/09/27	17.9	33.28	1	33.29	33.30	16.9	17,512	0.10%
2021/09/24	85.2	33.32	9	33.34	33.30	76.2	17,887	0.43%
2021/09/23	13.4	33.11	1.3	33.10	33.08	12.1	17,863	0.07%
2021/09/22	67.8	32.81	2	32.85	32.90	65.8	17,894	0.37%
2021/09/17	3	33.35	6.9	33.30	33.42	-3.9	17,382	-0.02%
2021/09/16	5.4	33.29	1.6	33.27	33.28	3.8	17,370	0.02%
2021/09/15	18.3	33.28	2	33.30	33.33	16.3	17,219	0.09%
2021/09/14	9.3	33.39	0.3	33.45	33.36	9	17,241	0.05%
2021/09/13	4.1	33.38	13	33.38	33.41	-8.9	17,264	-0.05%
2021/09/10	0.1	33.15	24.2	33.02	33.22	-24.1	17,282	-0.14%
2021/09/09	4.3	32.86	0	0.00	32.94	4.3	17,241	0.02%
2021/09/08	46	32.89	7.4	32.91	32.80	38.6	17,202	0.22%
2021/09/07	9.1	33.11	4.5	33.10	33.16	4.6	16,852	0.03%
2021/09/06	14.9	33.17	0	0.00	33.07	14.9	16,790	0.09%
2021/09/03	17.1	33.25	0.3	33.25	33.24	16.8	16,600	0.10%
2021/09/02	6.8	33.21	2.3	33.24	33.16	4.5	16,607	0.03%
2021/09/01	3	33.37	6.1	33.38	33.39	-3.1	16,552	-0.02%
2021/08/31	8.1	33.14	2	33.29	33.38	6.1	16,476	0.04%
2021/08/30	7.1	33.21	8.1	33.22	33.29	-0.9	16,532	-0.01%
2021/08/27	7.2	33.02	5	33.00	33.11	2.2	16,504	0.01%
2021/08/26	31.3	32.85	7.5	32.92	32.99	23.8	16,452	0.14%
2021/08/25	25.4	32.93	3.1	32.92	33.00	22.3	16,281	0.14%
2021/08/24	32.3	32.73	9.4	32.80	32.80	22.8	16,383	0.14%
2021/08/23	9	32.77	23	32.66	32.88	-14	16,186	-0.09%
2021/08/20	45.7	32.15	4	32.15	32.26	41.7	16,057	0.26%
2021/08/19	87.5	32.45	10	32.56	32.32	77.5	15,784	0.49%
2021/08/18	70.8	32.61	35.5	32.37	33.07	35.3	15,181	0.23%
2021/08/17	59.6	32.71	23.6	32.55	32.53	36	14,907	0.24%
2021/08/16	90.9	32.89	9.1	32.91	32.86	81.8	14,707	0.56%
2021/08/13	74.6	33.28	2	33.27	33.27	72.6	14,056	0.52%
2021/08/12	10.7	33.41	1	33.50	33.51	9.7	13,851	0.07%
2021/08/11	76.4	33.49	19	33.34	33.49	57.4	13,905	0.41%
2021/08/10	69.8	33.83	0	0.00	33.79	69.8	13,704	0.51%
2021/08/09	27.2	34.00	2.2	34.02	34.10	25	14,439	0.17%
2021/08/06	15	34.19	0.3	34.30	34.25	14.7	14,660	0.10%
2021/08/05	11.2	34.26	2	34.21	34.20	9.2	15,367	0.06%
2021/08/04	12.2	34.21	11	34.23	34.35	1.2	16,712	0.01%
2021/08/03	10.5	34.04	3.3	34.14	34.15	7.2	17,432	0.04%
2021/08/02	62.9	33.74	1	33.88	34.00	61.9	17,428	0.35%
2021/07/30	75	34.06	15	34.15	33.90	60	17,250	0.35%
2021/07/29	49	33.93	29.1	34.06	34.10	20	17,094	0.12%
2021/07/28	84.1	33.65	29.1	33.54	33.89	54.9	17,359	0.32%
2021/07/27	66.7	34.26	2.2	34.28	34.07	64.5	17,372	0.37%
2021/07/26	3.7	34.54	8.3	34.56	34.50	-4.6	17,260	-0.03%
2021/07/23	10	34.36	3	34.42	34.47	7	17,212	0.04%
2021/07/22	39	34.14	7.3	34.29	34.21	31.7	17,183	0.18%
2021/07/21	147.6	34.15	76.3	34.68	34.13	71.3	16,996	0.42%	大買/
2021/07/20	35.1	34.63	6.5	34.76	34.56	28.6	16,353	0.17%
2021/07/19	2.3	35.03	3	35.09	35.14	-0.7	16,195	0.00%
2021/07/16	3	34.95	2.5	35.07	35.12	0.5	16,301	0.00%
2021/07/15	41.8	34.69	21	34.88	34.98	20.8	16,244	0.13%
2021/07/14	43.4	34.50	9	34.40	34.48	34.4	16,238	0.21%
2021/07/13	45.1	34.98	1.3	35.19	34.85	43.8	16,009	0.27%
2021/07/12	12.6	35.36	6.4	35.23	35.27	6.2	15,934	0.04%
2021/07/09	22.5	35.43	8	35.46	35.44	14.5	15,733	0.09%
2021/07/08	4.1	35.59	8.5	35.64	35.80	-4.5	15,796	-0.03%
2021/07/07	5.4	35.79	45	35.79	35.61	-39.7	15,802	-0.25%
2021/07/06	4	35.89	4	35.92	35.91	0	15,704	0.00%
2021/07/05	13	35.54	52.4	35.62	35.69	-39.3	15,631	-0.25%
2021/07/02	3.1	35.11	2	35.20	35.20	1.1	15,550	0.01%
2021/07/01	12.2	34.93	7	35.11	35.00	5.2	15,473	0.03%
2021/06/30	7.2	34.98	8.4	34.96	35.00	-1.2	15,037	-0.01%
2021/06/29	32.3	34.75	8.1	34.90	34.80	24.2	15,029	0.16%
2021/06/28	15.3	34.92	11	35.06	35.10	4.3	15,068	0.03%
2021/06/25	21.1	34.80	24	34.85	34.74	-2.9	15,000	-0.02%
2021/06/24	12.1	34.64	0.4	34.60	34.66	11.8	15,045	0.08%
2021/06/23	25.2	34.41	16	34.45	34.45	9.2	15,186	0.06%
2021/06/22	23.4	34.49	9.3	34.52	34.43	14.1	15,168	0.09%
2021/06/21	8.5	34.62	2.1	34.63	34.55	6.4	15,124	0.04%
2021/06/18	5.1	34.92	13.1	34.93	34.91	-8.1	15,026	-0.05%
2021/06/17	6.9	34.76	3.5	34.88	34.90	3.4	15,116	0.02%
2021/06/16	4.4	34.70	7.2	34.74	34.78	-2.8	15,232	-0.02%
2021/06/15	40.2	34.58	0.1	34.62	34.65	40.2	15,274	0.26%
2021/06/11	2.2	34.58	2.2	34.62	34.55	0	15,354	0.00%
2021/06/10	8.2	34.50	5.2	34.45	34.60	3	15,462	0.02%
2021/06/09	10.2	34.44	7.4	34.48	34.45	2.8	15,529	0.02%
2021/06/08	6.8	34.63	9.3	34.76	34.65	-2.5	15,624	-0.02%
2021/06/07	4.6	34.53	15	34.67	34.72	-10.4	15,739	-0.07%
2021/06/04	2.6	34.79	2.7	34.80	34.77	-0.1	15,681	0.00%
2021/06/03	7.7	34.93	1.3	34.97	34.95	6.4	15,696	0.04%
2021/06/02	9.5	35.00	1.9	35.01	34.96	7.6	15,809	0.05%
2021/06/01	19	34.99	0.8	35.09	35.06	18.2	15,858	0.11%
2021/05/31	9.2	34.71	4	34.61	34.75	5.2	15,721	0.03%
2021/05/28	1.9	34.45	20.1	34.48	34.55	-18.2	15,754	-0.12%
2021/05/27	3.3	34.14	6	34.19	34.28	-2.7	15,767	-0.02%
2021/05/26	2.4	34.30	4.3	34.29	34.32	-1.9	15,811	-0.01%
2021/05/25	10.5	34.24	1.7	34.29	34.34	8.8	15,861	0.06%
2021/05/24	3	33.84	7.6	33.98	34.05	-4.6	15,943	-0.03%
2021/05/21	13.2	33.92	15.7	34.05	34.00	-2.6	15,870	-0.02%
2021/05/20	5.9	33.90	13.1	33.93	33.86	-7.3	15,950	-0.05%
2021/05/19	6.9	33.98	31.4	33.88	34.10	-24.5	15,867	-0.15%
2021/05/18	32	33.50	26.1	33.53	34.01	5.9	15,921	0.04%
2021/05/17	54.5	32.85	73.3	32.56	32.75	-18.8	15,879	-0.12%
2021/05/14	19.4	33.72	11.1	33.58	33.65	8.3	14,792	0.06%
2021/05/13	24.7	33.17	27.7	33.22	33.40	-3	14,460	-0.02%
2021/05/12	76.3	33.54	109.1	33.34	33.50	-32.7	13,679	-0.24%	大賣/
2021/05/11	102.7	35.10	14.3	34.93	34.70	88.5	12,332	0.72%	大買/
2021/05/10	9	35.83	1	35.86	35.88	8	11,676	0.07%
2021/05/07	1	35.62	1	35.70	35.72	0	11,778	0.00%
2021/05/06	13.4	35.15	19	35.19	35.30	-5.6	11,877	-0.05%
2021/05/05	18.4	35.43	8.1	35.45	35.35	10.3	11,916	0.09%
2021/05/04	19.3	35.24	48	35.33	35.30	-28.7	11,516	-0.25%
2021/05/03	13.2	36.01	29	36.05	35.91	-15.8	11,089	-0.14%
2021/04/29	4.2	36.11	19.4	36.04	36.12	-15.2	11,039	-0.14%
2021/04/28	8.2	35.94	0	0.00	35.98	8.2	11,127	0.07%
2021/04/27	4	35.95	9.5	35.93	35.98	-5.5	11,379	-0.05%
2021/04/26	1	35.97	5.5	35.73	35.99	-4.5	11,527	-0.04%
2021/04/23	9.2	35.18	12.3	35.19	35.30	-3.1	11,671	-0.03%
2021/04/22	9.2	35.68	87.5	35.44	35.40	-78.3	11,800	-0.66%
2021/04/21	10	35.35	25	35.38	35.53	-15	12,099	-0.12%
2021/04/20	22.2	35.36	11.6	35.36	35.33	10.6	12,400	0.09%
2021/04/19	17.5	35.19	18.2	35.13	35.20	-0.8	12,466	-0.01%
2021/04/16	13	34.70	13.8	34.85	34.94	-0.8	12,623	-0.01%
2021/04/15	18.3	34.45	3	34.47	34.50	15.3	12,665	0.12%
2021/04/14	19	34.14	5.1	34.35	34.35	13.9	13,099	0.11%
2021/04/13	8.1	34.63	3	34.68	34.47	5.1	13,191	0.04%
2021/04/12	3.5	34.70	4.8	34.73	34.69	-1.3	13,479	-0.01%
2021/04/09	4.6	34.68	29.2	34.67	34.70	-24.6	13,634	-0.18%
2021/04/08	10.1	34.70	6.3	34.71	34.75	3.8	13,861	0.03%
2021/04/07	13.5	34.73	7	34.72	34.71	6.5	13,924	0.05%
2021/04/06	9.9	34.82	38.1	34.78	34.74	-28.2	13,991	-0.20%
2021/04/01	20.7	34.65	13.7	34.66	34.61	7	14,051	0.05%
2021/03/31	69.9	34.71	9	34.72	34.63	60.9	14,126	0.43%
2021/03/30	10.7	34.51	8.5	34.44	34.60	2.2	13,963	0.02%
2021/03/29	7	34.28	10.8	34.21	34.34	-3.8	14,041	-0.03%
2021/03/26	11	33.77	3.2	33.76	33.80	7.8	14,091	0.06%
2021/03/25	7.1	33.56	10.2	33.55	33.66	-3.2	14,089	-0.02%
2021/03/24	7.1	33.63	0.4	33.64	33.65	6.7	14,064	0.05%
2021/03/23	8	33.67	0.7	33.62	33.66	7.3	14,047	0.05%
2021/03/22	15	33.58	1.3	33.63	33.60	13.7	14,115	0.10%
2021/03/19	6.1	33.45	9.2	33.47	33.60	-3.1	14,304	-0.02%
2021/03/18	6	33.46	4.4	33.38	33.53	1.6	14,273	0.01%
2021/03/17	10.6	32.95	41.6	32.99	32.95	-31	14,394	-0.22%
2021/03/16	0.2	32.98	27.8	32.98	32.99	-27.5	14,595	-0.19%
2021/03/15	8.6	32.72	10.2	32.71	32.74	-1.6	14,896	-0.01%
2021/03/12	1	32.37	11.7	32.39	32.43	-10.7	15,119	-0.07%
2021/03/11	1.2	32.24	27	32.30	32.33	-25.8	15,393	-0.17%
2021/03/10	1	32.08	6.3	32.10	32.10	-5.3	15,574	-0.03%
2021/03/09	4	31.90	2.3	31.94	32.00	1.8	15,641	0.01%
2021/03/08	6.8	31.95	2.2	32.03	32.00	4.6	15,766	0.03%
2021/03/05	14.3	31.70	25	31.61	31.80	-10.7	15,693	-0.07%
2021/03/04	7.1	31.79	8	31.80	31.80	-0.9	15,709	-0.01%
2021/03/03	5.2	31.84	8	31.88	31.93	-2.8	15,785	-0.02%
2021/03/02	25.1	31.95	14.3	32.01	31.90	10.8	15,732	0.07%
2021/02/26	39	31.93	13.5	31.93	31.90	25.5	15,774	0.16%
2021/02/25	7	31.96	17.5	31.99	32.01	-10.5	15,760	-0.07%
2021/02/24	10	31.89	19.8	31.87	31.80	-9.8	15,763	-0.06%
2021/02/23	8	31.56	14.7	31.62	31.80	-6.7	15,634	-0.04%
2021/02/22	4	31.44	36	31.49	31.50	-32	15,506	-0.21%
2021/02/19	12	30.97	23.1	31.00	31.12	-11.1	15,365	-0.07%
2021/02/18	26	31.03	13	31.14	31.13	13	15,500	0.08%
2021/02/17	12.2	30.96	69.1	30.95	31.00	-57	15,543	-0.37%
2021/02/05	16.1	30.56	23.1	30.57	30.55	-7	15,356	-0.05%
2021/02/04	17.8	30.50	5.8	30.47	30.51	12	15,473	0.08%
2021/02/03	2.1	30.53	10	30.51	30.51	-7.9	15,563	-0.05%
2021/02/02	11.1	30.46	13.3	30.52	30.50	-2.2	15,854	-0.01%
2021/02/01	22.5	30.09	2.7	30.17	30.25	19.8	16,075	0.12%
2021/01/29	33.4	30.63	273	30.70	30.26	-239.6	16,246	-1.47%	大賣/鉅額交易
2021/01/28	13.4	30.73	43.2	30.71	30.72	-29.7	16,201	-0.18%
2021/01/27	17.1	30.94	40.8	30.91	30.95	-23.7	16,259	-0.15%
2021/01/26	15	30.71	6	30.79	30.68	9	16,164	0.06%
2021/01/25	1.2	30.77	22.6	30.67	30.83	-21.5	16,491	-0.13%
2021/01/22	32.1	30.45	24.2	30.33	30.53	7.8	16,841	0.05%
2021/01/21	5.4	30.34	71	30.30	30.30	-65.6	17,518	-0.37%
2021/01/20	31.3	30.40	23	30.42	30.25	8.3	19,146	0.04%
2021/01/19	21.1	30.69	18.8	30.74	30.74	2.2	19,403	0.01%
2021/01/18	13.6	30.54	27	30.49	30.61	-13.4	19,634	-0.07%
2021/01/15	8.6	31.00	20.3	30.94	30.79	-11.7	19,548	-0.06%
2021/01/14	6	30.92	27.2	30.92	30.92	-21.1	19,520	-0.11%
2021/01/13	4.1	30.67	104.6	30.66	30.69	-100.6	19,429	-0.52%	大賣/
2021/01/12	10.2	30.48	42	30.47	30.35	-31.9	19,254	-0.17%
2021/01/11	53.1	30.62	101.7	30.52	30.61	-48.6	19,281	-0.25%	大賣/
2021/01/08	6.1	30.38	36.5	30.39	30.46	-30.4	19,283	-0.16%
2021/01/07	3.1	30.05	66.5	30.18	30.22	-63.4	19,236	-0.33%
2021/01/06	24.3	30.07	113.6	30.08	30.00	-89.3	18,861	-0.47%	大賣/
2021/01/05	30.3	29.94	48.2	30.00	30.02	-17.9	18,702	-0.10%
2021/01/04	16.2	29.98	12.7	29.96	29.94	3.5	18,639	0.02%
2020/12/31	18	29.81	14	29.85	29.95	3.9	18,552	0.02%
2020/12/30	24.2	29.69	14.5	29.72	29.78	9.7	18,338	0.05%
2020/12/29	8.1	29.70	1	29.66	29.67	7.1	18,326	0.04%
2020/12/28	3.1	29.73	12.5	29.72	29.75	-9.5	18,329	-0.05%
2020/12/25	11.4	29.52	12	29.50	29.51	-0.6	18,165	0.00%
2020/12/24	6.2	29.48	0.5	29.54	29.48	5.7	18,085	0.03%
2020/12/23	17.2	29.39	10	29.39	29.42	7.2	18,156	0.04%
2020/12/22	30.5	29.50	10	29.50	29.43	20.5	18,606	0.11%
2020/12/21	15	29.52	3.1	29.49	29.60	12	19,258	0.06%
2020/12/18	6.1	29.62	5	29.61	29.61	1.1	19,328	0.01%
2020/12/17	4.4	29.63	6.6	29.62	29.66	-2.1	19,561	-0.01%
2020/12/16	11.3	29.67	15.1	29.64	29.80	-3.8	19,561	-0.02%
2020/12/15	23.3	29.57	32	29.59	29.51	-8.7	19,488	-0.04%
2020/12/14	18	29.84	4	29.84	29.82	14	19,302	0.07%
2020/12/11	17	29.72	19.1	29.80	29.81	-2.1	19,359	-0.01%
2020/12/10	51.5	29.99	21.7	29.95	29.94	29.9	19,265	0.16%
2020/12/09	21.8	30.06	59	30.09	30.14	-37.2	19,097	-0.19%
2020/12/08	19.2	29.90	29	29.92	29.90	-9.8	18,695	-0.05%
2020/12/07	18.2	29.81	25	29.80	29.85	-6.8	18,414	-0.04%
2020/12/04	9.7	29.62	82.8	29.65	29.68	-73.1	18,251	-0.40%
2020/12/03	33.1	29.52	16.7	29.51	29.45	16.4	18,137	0.09%
2020/12/02	3	29.35	13	29.41	29.44	-10	18,138	-0.06%
2020/12/01	12.5	29.29	7	29.32	29.35	5.5	18,131	0.03%
2020/11/30	72.5	29.40	48	29.36	29.35	24.5	18,213	0.13%
2020/11/27	2	29.18	68.6	29.29	29.32	-66.6	18,098	-0.37%
2020/11/26	11	29.13	21.2	29.14	29.15	-10.2	18,010	-0.06%
2020/11/25	20	29.05	10	29.05	29.01	10	18,006	0.06%
2020/11/24	12.3	29.14	19.3	29.15	29.11	-7	17,904	-0.04%
2020/11/23	3	29.17	22	29.12	29.14	-19	17,841	-0.11%
2020/11/20	16.1	28.85	10.2	28.85	28.88	5.9	17,893	0.03%
2020/11/19	5	28.86	5	28.88	28.86	0	18,118	0.00%
2020/11/18	10	28.89	18	28.86	28.90	-8	18,250	-0.04%
2020/11/17	21.1	28.90	11.6	28.82	28.81	9.5	18,455	0.05%
2020/11/16	25.8	28.78	18	28.79	28.80	7.8	19,178	0.04%
2020/11/13	7.2	28.42	5.3	28.46	28.53	1.9	18,963	0.01%
2020/11/12	27.5	28.43	5	28.45	28.40	22.5	18,920	0.12%
2020/11/11	25	28.43	25	28.46	28.50	0	18,920	0.00%
2020/11/10	31.4	28.32	11	28.36	28.29	20.4	18,893	0.11%
2020/11/09	18.3	28.41	25	28.41	28.40	-6.8	18,592	-0.04%
2020/11/06	47.3	28.17	19	28.21	28.19	28.3	18,420	0.15%
2020/11/05	17.2	28.10	11	28.12	28.12	6.2	18,259	0.03%
2020/11/04	24.2	27.99	25	28.02	28.05	-0.8	18,240	0.00%
2020/11/03	38.4	27.96	46	27.99	28.01	-7.6	18,058	-0.04%
2020/11/02	70	27.66	2.2	27.64	27.72	67.8	17,951	0.38%
2020/10/30	94.2	27.86	3	27.81	27.80	91.2	17,737	0.51%
2020/10/29	150.6	27.92	21	27.88	27.98	129.6	17,214	0.75%	大買/鉅額交易
2020/10/28	288.3	28.29	19	28.40	28.19	269.3	16,451	1.64%	大買/鉅額交易
2020/10/27	58.6	29.62	25.5	29.64	29.69	33.1	14,985	0.22%
2020/10/26	31.7	29.68	10.2	29.71	29.69	21.5	14,571	0.15%
2020/10/23	33	29.60	2.3	29.63	29.63	30.7	14,243	0.22%
2020/10/22	12	29.54	3	29.56	29.59	9	14,252	0.06%
2020/10/21	69	29.62	30	29.64	29.59	39	14,117	0.28%
2020/10/20	29	29.63	8	29.63	29.64	21	13,965	0.15%
2020/10/19	20	29.65	1	29.64	29.64	19	14,347	0.13%
2020/10/16	32	29.59	20	29.63	29.56	12	14,557	0.08%
2020/10/15	96	29.63	1	29.71	29.69	95	14,581	0.65%
2020/10/14	76	29.76	4	29.75	29.74	72	14,485	0.50%
2020/10/13	30	29.67	24.2	29.69	29.71	5.8	14,504	0.04%
2020/10/12	43	29.77	0	0.00	29.74	43	14,442	0.30%
2020/10/08	14	29.72	2	29.73	29.76	12	14,174	0.08%
2020/10/07	9	29.63	6	29.64	29.65	3	14,166	0.02%
2020/10/06	29.1	29.64	4	29.64	29.68	25.1	14,217	0.18%
2020/10/05	10	29.43	6	29.44	29.45	4	14,385	0.03%
2020/09/30	7	29.45	13	29.47	29.48	-6	14,532	-0.04%
2020/09/29	7	29.40	5	29.39	29.40	2	15,005	0.01%
2020/09/28	5	29.23	4	29.24	29.38	1	15,348	0.01%
2020/09/25	50.1	28.87	15	28.81	28.90	35.1	15,839	0.22%
2020/09/24	90.2	29.17	15	29.13	29.06	75.2	15,657	0.48%
2020/09/23	39	29.67	9	29.76	29.70	30	15,278	0.20%
2020/09/22	23	29.79	2	29.81	29.80	21	15,424	0.14%
2020/09/21	7	30.08	10	30.07	30.03	-3	15,180	-0.02%
2020/09/18	12	30.12	1	30.20	30.20	11	15,272	0.07%
2020/09/17	8.1	30.22	14.6	30.21	30.23	-6.5	15,304	-0.04%
2020/09/16	4	30.26	5	30.25	30.25	-1	15,278	-0.01%
2020/09/15	3	30.09	7	30.15	30.10	-4	15,251	-0.03%
2020/09/14	3	29.89	10	29.87	29.98	-7	15,378	-0.05%
2020/09/11	15	29.77	0	0.00	29.75	15	15,516	0.10%
2020/09/10	17	29.86	8	29.86	29.85	9	15,677	0.06%
2020/09/09	42	29.63	7	29.68	29.85	35	15,903	0.22%
2020/09/08	14	29.89	5	29.99	29.97	9	15,932	0.06%
2020/09/07	15	30.00	3	30.10	29.96	12	16,173	0.07%
2020/09/04	26	29.99	1	30.00	30.09	25	16,345	0.15%
2020/09/03	3	30.31	6	30.31	30.25	-3	16,346	-0.02%
2020/09/02	10	30.11	25	30.10	30.14	-15	16,374	-0.09%
2020/09/01	11	30.03	3	30.04	30.06	8	16,665	0.05%
2020/08/31	2	30.19	4.1	30.22	30.16	-2.1	16,971	-0.01%
2020/08/28	6	30.18	10	30.24	30.24	-4	17,226	-0.02%
2020/08/27	21.1	30.32	0	0.00	30.33	21.1	17,715	0.12%
2020/08/26	4.1	30.38	7	30.36	30.43	-2.9	17,808	-0.02%
2020/08/25	3	30.41	12	30.40	30.44	-9	17,900	-0.05%
2020/08/24	8	30.04	6	30.08	30.14	2	17,717	0.01%
2020/08/21	14	29.98	18	30.01	30.11	-4	17,747	-0.02%
2020/08/20	60	29.81	15	29.73	29.79	45	17,584	0.26%
2020/08/19	22.1	30.84	4	31.03	30.77	18.1	17,106	0.11%
2020/08/18	2	30.84	10	30.85	30.90	-8	17,222	-0.05%
2020/08/17	22	30.88	36.3	30.86	30.96	-14.3	17,405	-0.08%
2020/08/14	10.6	30.55	12	30.46	30.63	-1.4	17,515	-0.01%
2020/08/13	2	30.33	6	30.35	30.32	-4	17,551	-0.02%
2020/08/12	6	30.21	20	30.20	30.22	-14	17,670	-0.08%
2020/08/11	8	30.42	14	30.41	30.35	-6	17,800	-0.03%
2020/08/10	11.4	30.66	29	30.73	30.60	-17.6	17,852	-0.10%
2020/08/07	7	30.66	12	30.69	30.65	-5	17,963	-0.03%
2020/08/06	9.3	30.79	12.5	30.71	30.70	-3.2	18,123	-0.02%
2020/08/05	10	30.51	65.1	30.54	30.62	-55.1	18,150	-0.30%
2020/08/04	30	30.02	20	30.11	30.17	10	18,066	0.06%
2020/08/03	16.1	30.06	8	30.02	30.01	8.1	18,203	0.04%
2020/07/31	1	30.11	33	30.15	30.24	-32	18,362	-0.17%
2020/07/30	3	29.79	8	29.93	29.99	-5	18,199	-0.03%
2020/07/29	4	29.66	1.4	29.70	29.62	2.6	18,290	0.01%
2020/07/28	18	29.66	34	29.77	29.46	-16	18,589	-0.09%
2020/07/27	25	29.86	5	29.81	29.84	20	18,958	0.11%
2020/07/24	6.6	30.08	16.4	29.98	29.85	-9.8	19,177	-0.05%
2020/07/23	6	30.12	66.4	30.08	30.17	-60.4	19,226	-0.31%
2020/07/22	5	29.99	77.4	29.96	29.97	-72.4	19,001	-0.38%
2020/07/21	2	29.75	50	29.81	29.84	-48	18,618	-0.26%
2020/07/20	16	29.46	12.3	29.44	29.55	3.7	18,471	0.02%
2020/07/17	88	29.66	17	29.68	29.59	71	18,517	0.38%
2020/07/16	30	29.62	27.9	29.66	29.63	2.1	18,912	0.01%
2020/07/15	8	29.67	51.7	29.71	29.53	-43.7	19,020	-0.23%
2020/07/14	4.5	29.61	10	29.65	29.58	-5.5	19,474	-0.03%
2020/07/13	15.1	29.67	36.2	29.66	29.65	-21.1	19,664	-0.11%
2020/07/10	20	29.69	15.4	29.55	29.52	4.6	20,111	0.02%
2020/07/09	13	29.88	29	29.86	29.74	-16	20,149	-0.08%
2020/07/08	3	29.58	50	29.70	29.72	-47	20,104	-0.23%
2020/07/07	25	29.64	54.3	29.65	29.43	-29.3	19,758	-0.15%
2020/07/06	2.7	29.80	72	29.72	29.83	-69.3	19,831	-0.35%
2020/07/03	4	29.32	26	29.33	29.33	-22	19,848	-0.11%
2020/07/02	4	29.05	95.6	29.04	29.09	-91.6	19,919	-0.46%
2020/07/01	4	28.84	45.1	28.81	28.79	-41.1	19,835	-0.21%
2020/06/30	4	28.55	8	28.54	28.56	-4	19,720	-0.02%
2020/06/29	7	28.45	29.2	28.48	28.51	-22.2	19,944	-0.11%
2020/06/24	4	28.55	24	28.55	28.54	-20	20,125	-0.10%
2020/06/23	0	0.00	14.2	28.55	28.54	-14.2	20,752	-0.07%
2020/06/22	22	28.50	5.7	28.50	28.48	16.4	21,173	0.08%
2020/06/19	5.2	28.56	12.6	28.60	28.56	-7.4	21,935	-0.03%
2020/06/18	13	28.46	4	28.54	28.55	9	22,217	0.04%
2020/06/17	13	28.45	22.3	28.43	28.46	-9.3	22,778	-0.04%
2020/06/16	3	28.38	19.2	28.41	28.45	-16.2	23,966	-0.07%
2020/06/15	23.1	28.24	17.9	28.26	28.13	5.2	25,896	0.02%
2020/06/12	23.4	28.11	43.5	28.03	28.29	-20.1	26,870	-0.07%
2020/06/11	21	28.60	50	28.65	28.43	-29	28,066	-0.10%
2020/06/10	10	28.85	10.1	28.87	28.86	-0.1	29,208	0.00%
2020/06/09	19	28.85	389	28.85	28.84	-370	31,585	-1.17%	大賣/鉅額交易
2020/06/08	15	28.86	68.1	28.89	28.88	-53.1	33,932	-0.16%
2020/06/05	19.2	28.77	31	28.79	28.80	-11.8	34,209	-0.03%
2020/06/04	9.2	28.62	32.8	28.63	28.67	-23.6	34,954	-0.07%
2020/06/03	54.2	28.50	33.9	28.45	28.48	20.3	36,194	0.06%
2020/06/02	66	28.18	23.7	28.20	28.17	42.3	36,074	0.12%
2020/06/01	7	27.95	56	28.01	28.05	-49	36,099	-0.14%
2020/05/29	12	27.87	18	27.80	27.86	-6	36,125	-0.02%
2020/05/28	13	27.84	44	27.96	27.90	-31	36,417	-0.09%
2020/05/27	19	27.84	28	27.88	27.85	-9	36,930	-0.02%
2020/05/26	40	27.81	31	27.80	27.82	9	37,686	0.02%
2020/05/25	5	27.24	0	0.00	27.50	5	37,769	0.01%
2020/05/22	25	27.55	19	27.60	27.45	6	37,724	0.02%
2020/05/21	12	27.63	3	27.64	27.63	9	37,673	0.02%
2020/05/20	24	27.50	24.1	27.49	27.48	-0.1	37,414	0.00%
2020/05/19	1	27.46	69	27.43	27.43	-68	37,371	-0.18%
2020/05/18	10	27.23	14	27.29	27.25	-4	37,373	-0.01%
2020/05/15	17	27.40	10	27.40	27.43	7	37,286	0.02%
2020/05/14	15	27.57	26	27.54	27.48	-11	37,309	-0.03%
2020/05/13	46	27.57	18	27.62	27.75	28	37,221	0.08%
2020/05/12	8.1	27.55	68	27.60	27.55	-59.9	37,202	-0.16%
2020/05/11	20.1	27.68	14.1	27.66	27.66	6	37,225	0.02%
2020/05/08	3	27.50	14	27.58	27.50	-11	37,125	-0.03%
2020/05/07	77	27.44	18	27.41	27.40	59	37,179	0.16%
2020/05/06	30	27.30	20	27.31	27.32	10	37,098	0.03%
2020/05/05	34	27.25	17.1	27.37	27.33	16.9	37,146	0.05%
2020/05/04	58	27.01	182	27.04	27.09	-124	37,105	-0.33%	大賣/鉅額交易
2020/04/30	165	27.34	48.3	27.40	27.46	116.7	36,925	0.32%	大買/鉅額交易
2020/04/29	1.1	27.08	86	27.05	27.07	-84.9	37,079	-0.23%
2020/04/28	63	26.89	42	26.89	26.91	21	37,392	0.06%
2020/04/27	75	26.65	51	26.66	26.79	24	39,171	0.06%
2020/04/24	24	26.30	15	26.32	26.33	9	38,889	0.02%
2020/04/23	28	26.37	19	26.35	26.34	9	38,981	0.02%
2020/04/22	26.1	25.93	19	25.98	26.23	7.1	38,900	0.02%
2020/04/21	74	26.37	34.9	26.44	26.10	39.1	38,703	0.10%
2020/04/20	14	26.54	4	26.51	26.60	10	38,276	0.03%
2020/04/17	92.1	26.77	126	26.68	26.50	-33.9	38,143	-0.09%	大賣/
2020/04/16	66.1	26.38	33	26.43	26.44	33.1	37,641	0.09%
2020/04/15	23	26.39	194	26.44	26.47	-171	37,489	-0.46%	大賣/鉅額交易
2020/04/14	109	26.01	15	25.96	26.05	94	37,155	0.25%	大買/
2020/04/13	8	25.65	48	25.73	25.68	-40	37,244	-0.11%
2020/04/10	27	25.66	34	25.72	25.73	-7	37,181	-0.02%
2020/04/09	45	25.71	67	25.89	25.65	-22	37,221	-0.06%
2020/04/08	156.8	25.61	72	25.52	25.77	84.8	36,867	0.23%	大買/
2020/04/07	81	25.20	38	25.19	25.22	43	36,353	0.12%
2020/04/06	16.1	24.68	14.5	24.73	24.84	1.6	36,110	0.00%
2020/04/01	9	24.52	43	24.49	24.52	-34	35,797	-0.09%
2020/03/31	29	24.49	113	24.53	24.49	-84	35,582	-0.24%	大賣/
2020/03/30	26.5	24.03	22	24.12	24.32	4.5	35,350	0.01%
2020/03/27	76	24.68	106	24.64	24.35	-30	35,016	-0.09%	大賣/
2020/03/26	45.5	24.17	42	24.14	24.26	3.5	34,321	0.01%
2020/03/25	128.3	24.25	160	24.23	24.09	-31.8	33,888	-0.09%	大買/大賣/
2020/03/24	82	23.36	94	23.36	23.38	-12	33,068	-0.04%
2020/03/23	156	22.61	64	22.48	22.49	92	32,600	0.28%	大買/
2020/03/20	262.2	23.09	44	23.09	23.28	218.2	31,861	0.68%	大買/鉅額交易
2020/03/19	327.8	22.14	96	22.16	21.85	231.8	30,566	0.76%	大買/鉅額交易
2020/03/18	206	23.59	88	23.61	23.29	118	28,445	0.41%	大買/鉅額交易
2020/03/17	203	23.78	32	23.72	23.67	171	27,264	0.63%	大買/鉅額交易
2020/03/16	206.2	24.75	81	25.01	24.41	125.2	25,639	0.49%	大買/鉅額交易
2020/03/13	357	24.35	60	24.28	25.29	297	24,153	1.23%	大買/鉅額交易
2020/03/12	285	26.04	34	26.17	25.93	251	21,637	1.16%	大買/鉅額交易
2020/03/11	39	27.16	1	26.94	26.97	38	19,241	0.20%
2020/03/10	132	26.87	20	26.83	27.25	112	18,794	0.60%	大買/鉅額交易
2020/03/09	147	27.34	21.3	27.32	27.25	125.7	17,707	0.71%	大買/鉅額交易
2020/03/06	25	27.84	2	27.80	27.88	23	16,214	0.14%
2020/03/05	5	28.05	10	28.09	28.10	-5	16,065	-0.03%
2020/03/04	21	27.78	18	27.76	27.86	3	16,235	0.02%
2020/03/03	10	28.04	16	28.03	27.93	-6	15,926	-0.04%
2020/03/02	109.1	27.56	22	27.70	27.75	87.1	15,541	0.56%	大買/
2020/02/27	71	27.96	2	27.90	27.90	69	14,821	0.47%
2020/02/26	32	28.36	13	28.45	28.30	19	13,985	0.14%
2020/02/25	7	28.56	29	28.64	28.67	-22	13,480	-0.16%
2020/02/24	8	28.65	4	28.65	28.70	4	13,484	0.03%
2020/02/21	11	28.93	7	28.89	28.90	4	13,361	0.03%
2020/02/20	4	28.92	26	28.95	28.93	-22	13,388	-0.16%
2020/02/19	1	28.96	11	28.85	28.96	-10	13,416	-0.07%
2020/02/18	11	28.80	8	28.81	28.80	3	13,342	0.02%
2020/02/17	5	28.76	2	28.78	28.80	3	13,204	0.02%
2020/02/14	1	28.80	3	28.73	28.79	-2	13,043	-0.02%
2020/02/13	7	28.69	26	28.70	28.64	-19	12,980	-0.15%
2020/02/12	25	28.52	25	28.51	28.56	0	13,444	0.00%
2020/02/11	7	28.27	18	28.29	28.34	-11	13,351	-0.08%
2020/02/10	13	28.05	10	27.96	28.14	3	13,445	0.02%
2020/02/07	12	28.26	0	0.00	28.23	12	13,453	0.09%
2020/02/06	38	28.27	33	28.26	28.44	5	13,474	0.04%
2020/02/05	20	28.10	0	0.00	28.08	20	13,426	0.15%
2020/02/04	10	27.88	9	28.02	28.12	1	13,381	0.01%
2020/02/03	105	27.38	16	27.39	27.74	89	13,397	0.66%	大買/
2020/01/31	66	27.85	14	27.72	27.92	52	12,821	0.41%
2020/01/30	189.2	27.78	28	28.00	27.70	161.2	12,492	1.29%	大買/鉅額交易
2020/01/20	33	29.18	21	29.20	29.19	12	10,664	0.11%
2020/01/17	1	29.16	4	29.17	29.16	-3	10,913	-0.03%
2020/01/16	5	29.07	8	29.10	29.10	-3	11,189	-0.03%
2020/01/15	8.8	29.03	82	29.02	29.01	-73.2	12,641	-0.58%
2020/01/14	27	29.00	40	29.00	29.02	-13	13,051	-0.10%
2020/01/13	26	28.75	14.5	28.79	28.84	11.5	13,473	0.09%
2020/01/10	18	28.71	20	28.70	28.69	-2	13,569	-0.01%
2020/01/09	11	28.70	1	28.72	28.70	10	13,606	0.07%
2020/01/08	14	28.52	10	28.50	28.50	4	13,583	0.03%
2020/01/07	19.5	28.63	5	28.76	28.69	14.5	13,478	0.11%
2020/01/06	8	29.06	2	28.99	28.96	6	13,221	0.05%
2020/01/03	3	29.14	12	29.26	29.18	-9	13,373	-0.07%
2020/01/02	4	29.05	6	29.09	29.09	-2	13,410	-0.01%
2019/12/31	5	28.96	1	29.05	28.97	4	13,889	0.03%
2019/12/30	0	0.00	43	29.00	29.00	-43	13,762	-0.31%
2019/12/27	55	28.90	3	28.90	28.90	52	13,551	0.38%
2019/12/26	14	28.88	3.6	28.86	28.86	10.4	13,505	0.08%
2019/12/25	6	28.85	0	0.00	28.83	6	13,511	0.04%
2019/12/24	3	28.73	4	28.72	28.74	-1	13,535	-0.01%
2019/12/23	2	28.79	24	28.73	28.72	-22	13,547	-0.16%
2019/12/20	0	0.00	10	28.76	28.80	-10	13,527	-0.07%
2019/12/19	8	28.72	9	28.70	28.69	-1	13,545	-0.01%
2019/12/18	12	28.74	7	28.78	28.77	5	13,651	0.04%
2019/12/17	17	28.68	7	28.69	28.71	10	13,549	0.07%
2019/12/16	6	28.55	16.3	28.57	28.57	-10.3	13,469	-0.08%
2019/12/13	4	28.38	14	28.41	28.37	-10	13,377	-0.07%
2019/12/12	8	28.31	13	28.32	28.31	-5	13,384	-0.04%
2019/12/11	6	28.20	4	28.20	28.21	2	13,328	0.02%
2019/12/10	14	28.14	4	28.14	28.14	10	13,446	0.07%
2019/12/09	13	28.22	10	28.20	28.21	3	13,528	0.02%
2019/12/06	1	28.17	44.3	28.16	28.13	-43.3	13,516	-0.32%
2019/12/05	1	28.03	10	28.02	28.03	-9	13,450	-0.07%
2019/12/04	13	27.83	0.7	27.92	27.88	12.3	13,511	0.09%
2019/12/03	11	27.78	11	27.90	27.92	0	13,692	0.00%
2019/12/02	32	27.62	1	27.56	27.65	31	13,797	0.22%
2019/11/29	56.1	27.80	14	27.82	27.75	42.1	13,635	0.31%
2019/11/28	4	28.03	0	0.00	28.03	4	13,452	0.03%
2019/11/27	3	28.04	10	28.04	28.04	-7	13,666	-0.05%
2019/11/26	2	28.06	5	28.06	28.06	-3	13,631	-0.02%
2019/11/25	5	28.00	22	28.01	27.99	-17	13,586	-0.13%
2019/11/22	0	0.00	3	28.00	28.01	-3	13,516	-0.02%
2019/11/21	14.2	27.96	0	0.00	28.00	14.2	13,703	0.10%
2019/11/20	4	28.08	0.9	28.13	28.09	3.1	13,558	0.02%
2019/11/19	5	28.08	58	28.10	28.14	-53	13,536	-0.39%
2019/11/18	4	28.01	13	27.99	28.05	-9	13,457	-0.07%
2019/11/15	32	27.86	12	27.87	27.88	20	13,347	0.15%
2019/11/14	11	27.81	13	27.81	27.83	-2	13,300	-0.02%
2019/11/13	4	27.73	15	27.79	27.79	-11	13,284	-0.08%
2019/11/12	8	27.68	3	27.70	27.74	5	13,309	0.04%
2019/11/11	75	27.53	2	27.55	27.50	73	13,273	0.55%
2019/11/08	12	27.84	1	27.88	27.88	11	12,640	0.09%
2019/11/07	17	27.78	16	27.82	27.80	1	12,608	0.01%
2019/11/06	14	27.93	25	27.90	27.93	-11	12,524	-0.09%
2019/11/05	25	28.00	10	27.98	28.03	15	12,445	0.12%
2019/11/04	19	27.78	16	27.82	27.84	3	12,571	0.02%
2019/11/01	11	27.51	12	27.57	27.63	-1	12,668	-0.01%
2019/10/31	28	27.61	0.4	27.65	27.58	27.6	12,802	0.22%
2019/10/30	17	27.62	20	27.62	27.65	-3	12,593	-0.02%
2019/10/29	28	27.71	4	27.68	27.62	24	12,476	0.19%
2019/10/28	33	27.69	0	0.00	27.70	33	12,149	0.27%
2019/10/25	45	27.65	13	27.65	27.60	32	11,944	0.27%
2019/10/24	116	27.61	1	27.65	27.65	115	11,625	0.99%	大買/鉅額交易
2019/10/23	228	27.49	17	27.55	27.54	211	11,355	1.86%	大買/鉅額交易
2019/10/22	28	29.02	77.3	29.01	29.03	-49.3	9,885	-0.50%
2019/10/21	137	28.94	34.2	28.93	28.95	102.8	9,478	1.08%	大買/鉅額交易
2019/10/18	12	28.80	9	28.83	28.82	3	8,991	0.03%
2019/10/17	10	28.53	2	28.57	28.70	8	8,831	0.09%
2019/10/16	11	28.49	0	0.00	28.51	11	8,735	0.13%
2019/10/15	29	28.50	2	28.53	28.45	27	8,666	0.31%
2019/10/14	24	28.53	14.7	28.53	28.52	9.3	8,593	0.11%
2019/10/09	78	28.32	0	0.00	28.28	78	8,581	0.91%
2019/10/08	9.7	28.51	2	28.45	28.44	7.7	8,493	0.09%
2019/10/07	40	28.41	7	28.47	28.42	33	8,511	0.39%
2019/10/04	0	0.00	1	28.14	28.14	-1	7,917	-0.01%
2019/10/03	1	28.05	1	28.07	28.12	0	7,926	0.00%
2019/10/02	1	28.14	6	28.16	28.17	-5	7,930	-0.06%
2019/10/01	0	0.00	8	28.14	28.18	-8	8,004	-0.10%
2019/09/27	7	27.96	24	28.13	27.88	-17	7,986	-0.21%
2019/09/26	1	28.20	2	28.15	28.15	-1	7,928	-0.01%
2019/09/25	8	28.28	8	28.20	28.20	0	7,983	0.00%
2019/09/24	1	28.31	11	28.31	28.33	-10	8,100	-0.12%
2019/09/23	0	0.00	107	28.09	28.12	-107	8,000	-1.34%	大賣/鉅額交易
2019/09/20	12	28.00	3	27.98	27.98	9	7,850	0.11%
2019/09/19	3	28.00	14	28.06	27.97	-11	7,861	-0.14%
2019/09/18	0	0.00	5	28.04	28.05	-5	7,862	-0.06%
2019/09/17	6	28.00	22.7	28.01	28.00	-16.7	7,859	-0.21%
2019/09/16	7	27.95	17.4	27.97	27.94	-10.4	7,809	-0.13%
2019/09/12	0	0.00	14	27.98	27.92	-14	7,861	-0.18%
2019/09/11	1	27.84	19.2	27.87	27.81	-18.2	7,833	-0.23%
2019/09/10	1	27.73	6	27.74	27.74	-5	7,725	-0.06%
2019/09/09	2	27.83	10	27.78	27.77	-8	7,727	-0.10%
2019/09/06	7	27.86	19	27.85	27.83	-12	7,701	-0.16%
2019/09/05	1	27.77	49	27.73	27.71	-48	7,572	-0.63%
2019/09/04	1	27.51	8	27.52	27.54	-7	7,409	-0.09%
2019/09/03	0	0.00	4	27.50	27.40	-4	7,314	-0.05%
2019/09/02	3	27.43	12	27.43	27.44	-9	7,237	-0.12%
2019/08/30	3	27.30	4	27.31	27.25	-1	7,220	-0.01%
2019/08/29	2	26.97	0	0.00	27.00	2	7,036	0.03%
2019/08/28	2	26.98	1	26.97	26.97	1	7,116	0.01%
2019/08/26	16	26.84	8	26.85	26.88	8	7,350	0.11%
2019/08/23	1	27.02	7	27.02	27.02	-6	7,298	-0.08%
2019/08/22	16	27.03	4	27.14	27.02	12	7,477	0.16%
2019/08/21	0	0.00	4	27.10	27.05	-4	7,546	-0.05%
2019/08/20	1	27.07	1	27.07	27.07	0	7,787	0.00%
2019/08/19	6	27.01	2	27.00	27.03	4	8,017	0.05%
2019/08/16	4	26.92	14	26.85	26.95	-10	8,497	-0.12%
2019/08/15	1	26.81	2	26.79	26.82	-1	8,632	-0.01%
2019/08/14	1	26.96	5	26.96	26.93	-4	8,821	-0.05%
2019/08/13	22	26.73	0	0.00	26.76	22	9,037	0.24%
2019/08/12	2	26.83	3	26.87	26.90	-1	9,379	-0.01%
2019/08/08	3	26.54	0	0.00	26.56	3	9,580	0.03%
2019/08/07	26	26.46	8	26.46	26.43	18	9,640	0.19%
2019/08/06	53.1	26.31	5	26.15	26.52	48.1	9,836	0.49%
2019/08/05	13	26.71	11	26.66	26.60	2	9,910	0.02%
2019/08/02	17	26.87	21	26.85	26.85	-4	9,881	-0.04%
2019/08/01	6	27.10	0	0.00	27.10	6	9,867	0.06%
2019/07/31	3	27.17	7	27.16	27.20	-4	9,844	-0.04%
2019/07/30	2	27.39	11	27.30	27.29	-9	9,832	-0.09%
2019/07/29	0	0.00	3	27.38	27.37	-3	9,985	-0.03%
2019/07/26	0	0.00	1	27.40	27.40	-1	10,002	-0.01%
2019/07/25	1	27.39	26	27.44	27.47	-25	9,973	-0.25%
2019/07/24	0	0.00	9	27.32	27.28	-9	9,839	-0.09%
2019/07/23	2	27.24	1	27.26	27.24	1	9,743	0.01%
2019/07/19	15	27.15	4	27.11	27.06	11	9,632	0.11%
2019/07/18	6	27.09	6	27.12	27.06	0	9,668	0.00%
2019/07/17	2	27.17	18	27.11	27.14	-16	9,614	-0.17%
2019/07/16	2	27.29	2	27.27	27.26	0	9,616	0.00%
2019/07/15	0	0.00	17	27.16	27.21	-17	9,580	-0.18%
2019/07/12	4	27.20	21	27.19	27.16	-17	9,519	-0.18%
2019/07/11	2	27.17	18.3	27.14	27.11	-16.3	9,417	-0.17%
2019/07/10	1	26.90	2	26.91	26.95	-1	9,359	-0.01%
2019/07/09	1	26.85	1	26.87	26.87	0	9,354	0.00%
2019/07/08	4	26.92	8	26.99	26.96	-4	9,386	-0.04%
2019/07/05	1	26.99	18	27.01	26.99	-17	9,410	-0.18%
2019/07/04	5	26.93	6	26.96	26.93	-1	9,405	-0.01%
2019/07/03	7	26.87	5	26.84	26.78	2	9,587	0.02%
2019/07/02	10	26.94	9	26.96	26.96	1	9,637	0.01%
2019/07/01	4	26.93	11.3	26.93	26.95	-7.3	9,701	-0.07%
2019/06/26	1.3	26.43	2	26.41	26.43	-0.7	9,628	-0.01%
2019/06/25	8	26.51	0	0.00	26.47	8	9,602	0.08%
2019/06/24	1	26.49	5	26.51	26.60	-4	9,553	-0.04%
2019/06/21	4	26.65	2	26.64	26.52	2	9,504	0.02%
2019/06/20	3.3	26.60	1	26.60	26.61	2.3	9,474	0.02%
2019/06/19	6	26.42	8	26.39	26.47	-2	9,490	-0.02%
2019/06/18	2	26.07	7	26.06	26.06	-5	9,486	-0.05%
2019/06/14	5	26.02	6.5	26.02	25.99	-1.5	9,618	-0.02%
2019/06/13	15	26.03	34	25.98	26.01	-19	9,632	-0.20%
2019/06/12	1	26.00	39	26.05	26.10	-38	9,561	-0.40%
2019/06/11	12	26.06	11	26.05	26.04	1	9,520	0.01%
2019/06/10	4	25.97	0	0.00	25.99	4	9,429	0.04%
2019/06/06	29.3	25.67	2	25.75	25.69	27.3	9,425	0.29%
2019/06/05	3	25.85	2	25.80	25.81	1	9,293	0.01%
2019/06/04	17.3	25.79	2	25.90	25.76	15.3	9,308	0.16%
2019/06/03	22.3	25.62	0	0.00	25.84	22.3	9,261	0.24%
2019/05/31	33	25.82	9	25.88	25.94	24	9,166	0.26%
2019/05/30	9	25.52	0	0.00	25.58	9	9,109	0.10%
2019/05/29	24	25.33	0	0.00	25.39	24	9,105	0.26%
2019/05/28	46	25.44	0	0.00	25.50	46	9,002	0.51%
2019/05/27	113	25.42	1	25.57	25.45	112	9,012	1.24%	大買/鉅額交易
2019/05/24	5	25.44	1	25.45	25.44	4	8,978	0.04%
2019/05/23	44	25.45	1	25.45	25.44	43	8,938	0.48%
2019/05/22	30	25.82	0	0.00	25.79	30	8,554	0.35%
2019/05/21	5	25.76	0	0.00	25.76	5	8,558	0.06%
2019/05/20	11.1	25.65	0	0.00	25.70	11.1	8,317	0.13%
2019/05/17	31.1	25.78	5	25.95	25.70	26.1	8,142	0.32%
2019/05/16	24.2	26.07	12	25.99	25.92	12.2	7,872	0.15%
2019/05/15	25	26.22	6	26.17	26.18	19	7,697	0.25%
2019/05/14	54	25.83	0	0.00	26.07	54	7,656	0.71%
2019/05/13	36.5	26.20	8	26.29	26.09	28.5	7,409	0.38%
2019/05/10	24.2	26.54	1	26.60	26.55	23.2	7,083	0.33%
2019/05/09	12	26.76	32	26.85	26.74	-20	6,862	-0.29%
2019/05/08	10	27.07	6	27.18	27.20	4	6,628	0.06%
2019/05/07	1	27.08	3	27.21	27.26	-2	6,768	-0.03%
2019/05/06	12.2	27.18	0	0.00	27.08	12.2	6,968	0.18%
2019/05/03	2	27.50	123.2	27.52	27.56	-121.2	6,823	-1.78%	大賣/鉅額交易
2019/05/02	3	27.42	0	0.00	27.40	3	6,805	0.04%
2019/04/30	5.1	27.23	1	27.20	27.35	4.1	6,847	0.06%
2019/04/29	10.1	27.46	1	27.35	27.35	9.1	6,855	0.13%
2019/04/26	0	0.00	5.8	27.51	27.52	-5.8	6,893	-0.08%
2019/04/25	16	27.61	10	27.60	27.65	6	6,895	0.09%
2019/04/24	0	0.00	29	27.54	27.57	-29	6,904	-0.42%
2019/04/23	1	27.32	1	27.30	27.36	0	6,843	0.00%
2019/04/22	3	27.50	17	27.50	27.41	-14	6,833	-0.20%
2019/04/19	18	27.41	10	27.36	27.35	8	6,797	0.12%
2019/04/18	5	27.22	6	27.41	27.14	-1	6,739	-0.01%
2019/04/17	9	27.41	48	27.45	27.44	-39	6,701	-0.58%
2019/04/16	9.2	27.16	10.7	27.15	27.25	-1.4	6,569	-0.02%
2019/04/15	0	0.00	7	26.96	26.99	-7	6,395	-0.11%
2019/04/12	11.5	26.77	0	0.00	26.76	11.5	6,639	0.17%
2019/04/11	8	26.89	16	26.94	26.89	-8	6,849	-0.12%
2019/04/10	1	26.92	31	26.93	26.97	-30	6,895	-0.44%
2019/04/09	4	26.98	13	27.04	27.02	-9	6,835	-0.13%
2019/04/08	2	26.93	13	26.92	26.93	-11	6,633	-0.17%
2019/04/03	1	26.73	11	26.74	26.73	-10	6,721	-0.15%
2019/04/02	0	0.00	1	26.58	26.58	-1	6,770	-0.01%
2019/04/01	4	26.55	7	26.53	26.51	-3	6,747	-0.04%
2019/03/29	1	26.36	2	26.39	26.40	-1	6,645	-0.02%
2019/03/28	2	26.26	0	0.00	26.24	2	6,603	0.03%
2019/03/27	0	0.00	1	26.26	26.28	-1	6,599	-0.02%
2019/03/26	2	26.28	21	26.25	26.25	-19	6,586	-0.29%
2019/03/25	2	26.07	4	26.09	26.10	-2	6,812	-0.03%
2019/03/22	7	26.48	5	26.54	26.37	2	6,765	0.03%
2019/03/21	3	26.27	21	26.35	26.37	-18	6,637	-0.27%
2019/03/20	11	26.19	5	26.20	26.20	6	6,477	0.09%
2019/03/19	0	0.00	8	26.25	26.22	-8	6,474	-0.12%
2019/03/18	13	26.08	20	26.08	26.13	-7	6,282	-0.11%
2019/03/15	4.1	25.95	3	25.98	25.91	1.1	6,315	0.02%
2019/03/14	1	25.91	1	25.90	25.91	0	6,297	0.00%
2019/03/13	5	25.98	8	26.00	25.98	-3	6,393	-0.05%
2019/03/12	8	26.05	2	26.05	26.01	6	6,406	0.09%
2019/03/11	6	25.84	1	25.79	25.89	5	6,398	0.08%
2019/03/08	9	25.80	2	25.91	25.84	7	6,486	0.11%
2019/03/07	2	25.99	4	26.05	25.98	-2	6,446	-0.03%
2019/03/06	2	26.05	16.1	26.09	26.08	-14.1	6,448	-0.22%
2019/03/05	2	26.00	12	26.02	26.00	-10	6,424	-0.16%
2019/03/04	5	25.97	22	25.99	26.12	-17	6,359	-0.27%
2019/02/27	10	25.96	30	25.99	25.96	-20	6,190	-0.32%
2019/02/26	4	26.22	2	26.22	26.18	2	6,134	0.03%
2019/02/25	1	26.10	47	26.10	26.13	-46	6,036	-0.76%
2019/02/22	2	25.90	55	25.90	25.90	-53	5,846	-0.91%
2019/02/21	5	25.84	31	25.81	25.84	-26	5,647	-0.46%
2019/02/20	7	25.71	24	25.69	25.74	-17	5,522	-0.31%
2019/02/19	4	25.53	6	25.51	25.52	-2	5,357	-0.04%
2019/02/18	6	25.54	6	25.50	25.52	0	5,339	0.00%
2019/02/15	8	25.40	8	25.54	25.39	0	5,279	0.00%
2019/02/14	1	25.44	11	25.46	25.43	-10	5,240	-0.19%
2019/02/13	9	25.37	25	25.31	25.42	-16	5,182	-0.31%
2019/02/12	3	25.24	18	25.20	25.26	-15	5,100	-0.29%
2019/02/11	2	24.96	1	24.99	24.99	1	4,965	0.02%
2019/01/29	5	24.87	1	24.88	24.89	4	4,913	0.08%
2019/01/28	6	25.00	25	25.04	25.01	-19	4,903	-0.39%
2019/01/25	9	24.84	21	24.81	24.90	-12	4,787	-0.25%
2019/01/24	7	24.56	6	24.54	24.55	1	4,632	0.02%
2019/01/23	8	24.43	3	24.41	24.44	5	4,651	0.11%
2019/01/22	7	24.49	16	24.50	24.50	-9	4,706	-0.19%
2019/01/21	14	24.52	6	24.54	24.51	8	4,849	0.16%
2019/01/18	0	0.00	87.2	24.40	24.39	-87.2	5,011	-1.74%
2019/01/17	1	24.27	4	24.27	24.26	-3	5,280	-0.06%
2019/01/16	0	0.00	12	24.26	24.25	-12	5,438	-0.22%
2019/01/15	7	24.12	5	24.11	24.13	2	6,020	0.03%
2019/01/14	10	24.00	0	0.00	23.99	10	6,153	0.16%
2019/01/11	1	24.07	0	0.00	24.04	1	6,239	0.02%
2019/01/10	0	0.00	3	24.00	24.01	-3	6,289	-0.05%
2019/01/09	6	23.99	1	23.96	24.05	5	6,401	0.08%
2019/01/08	4	23.76	4	23.79	23.79	0	6,461	0.00%
2019/01/07	14	23.67	5	23.67	23.73	9	6,725	0.13%
2019/01/04	44	23.28	11	23.21	23.40	33	7,051	0.47%
2019/01/03	43	23.62	0	0.00	23.59	43	7,909	0.54%
2019/01/02	37	23.83	9	23.83	23.83	28	8,005	0.35%
2018/12/28	10	23.93	0	0.00	23.94	10	8,282	0.12%
2018/12/27	3	23.95	0	0.00	23.91	3	8,621	0.03%
2018/12/26	63	23.84	0	0.00	23.72	63	8,759	0.72%
2018/12/25	29	23.88	0	0.00	23.97	29	8,686	0.33%
2018/12/24	7	24.18	0	0.00	24.18	7	8,487	0.08%
2018/12/22	8.3	24.13	1	24.15	24.17	7.3	8,472	0.09%
2018/12/21	6	24.05	1	24.12	24.14	5	8,473	0.06%
2018/12/20	1	24.11	6	24.12	24.13	-5	8,454	-0.06%
2018/12/19	2	24.11	6	24.11	24.14	-4	8,442	-0.05%
2018/12/18	26	24.01	14	24.02	24.03	12	8,463	0.14%
2018/12/17	7	24.29	5	24.31	24.31	2	8,215	0.02%
2018/12/14	2	24.32	0.7	24.35	24.31	1.3	8,178	0.02%
2018/12/13	5	24.37	3	24.38	24.39	2	8,152	0.02%
2018/12/12	0	0.00	2	24.31	24.32	-2	8,220	-0.02%
2018/12/11	4	24.14	0	0.00	24.18	4	8,275	0.05%
2018/12/10	5	24.07	0	0.00	24.07	5	8,351	0.06%
2018/12/07	1	24.24	1	24.26	24.28	0	8,234	0.00%
2018/12/06	35.1	24.16	0	0.00	24.19	35.1	8,290	0.42%
2018/12/05	2	24.62	5	24.60	24.60	-3	8,209	-0.04%
2018/12/04	2	24.82	41	24.87	24.82	-39	8,447	-0.46%
2018/12/03	13	24.73	0	0.00	24.89	13	8,500	0.15%
2018/11/30	1.9	24.57	2	24.49	24.46	-0.1	8,381	0.00%
2018/11/29	1	24.50	3	24.40	24.38	-2	8,342	-0.02%
2018/11/28	0	0.00	20	24.25	24.27	-20	8,290	-0.24%
2018/11/27	1	24.11	0	0.00	24.10	1	8,278	0.01%
2018/11/26	1	24.05	0	0.00	24.11	1	8,272	0.01%
2018/11/23	5	23.93	10	23.93	23.94	-5	8,256	-0.06%
2018/11/22	3	24.07	6	24.05	23.98	-3	8,224	-0.04%
2018/11/20	39	24.19	6	24.31	24.17	33	8,126	0.41%
2018/11/19	19	24.39	0	0.00	24.40	19	8,079	0.24%
2018/11/16	15	24.28	0	0.00	24.29	15	8,055	0.19%
2018/11/15	0	0.00	3	24.05	24.22	-3	8,043	-0.04%
2018/11/14	1.5	24.17	13	24.14	24.15	-11.5	8,020	-0.14%
2018/11/13	5	23.82	12	23.82	24.12	-7	8,005	-0.09%
2018/11/12	28	24.21	0	0.00	24.18	28	7,914	0.35%
2018/11/09	9	24.22	0	0.00	24.21	9	7,901	0.11%
2018/11/08	2	24.37	2	24.36	24.37	0	7,862	0.00%
2018/11/07	1	24.18	2	24.17	24.21	-1	7,823	-0.01%
2018/11/06	16	24.13	14	24.02	24.08	2	7,809	0.03%
2018/11/05	6	24.16	1	24.07	24.18	5	7,756	0.06%
2018/11/02	5	24.15	3	24.15	24.18	2	7,715	0.03%
2018/11/01	15	24.01	14	24.08	24.08	1	7,680	0.01%
2018/10/31	132	23.72	120	23.76	23.78	12	7,620	0.16%	大買/大賣/
2018/10/30	10	23.35	0	0.00	23.42	10	7,572	0.13%
2018/10/29	26	23.35	0	0.00	23.34	26	7,528	0.35%
2018/10/26	35	23.52	0	0.00	23.43	35	7,385	0.47%
2018/10/25	60	23.56	9	23.59	23.59	51	7,185	0.71%
2018/10/24	31	24.05	3	24.11	24.12	28	6,901	0.41%
2018/10/23	78	24.18	8	24.65	24.13	70	6,812	1.03%
2018/10/22	29	25.69	6	25.64	25.81	23	6,360	0.36%
2018/10/19	5	25.41	4	25.45	25.55	1	6,251	0.02%
2018/10/18	12	25.48	0	0.00	25.54	12	6,234	0.19%
2018/10/17	38	25.64	26	25.62	25.51	12	6,223	0.19%
2018/10/16	19	25.35	6	25.30	25.39	13	6,122	0.21%
2018/10/15	54	25.16	16	25.16	25.18	38	5,996	0.63%
2018/10/12	111	24.90	60	25.00	25.26	51	5,746	0.89%	大買/
2018/10/11	153	24.96	1	25.72	24.91	152	5,427	2.80%	大買/鉅額交易
2018/10/09	53	26.24	0	0.00	26.34	53	4,295	1.23%
2018/10/08	62	26.41	0	0.00	26.70	62	3,944	1.57%
2018/10/05	32	26.44	0	0.00	26.43	32	3,543	0.90%
2018/10/04	10	26.75	0	0.00	26.78	10	3,174	0.31%
2018/10/03	4	26.93	0	0.00	26.97	4	3,010	0.13%
2018/10/02	4	27.16	0	0.00	27.20	4	2,889	0.14%
2018/10/01	1	27.40	0	0.00	27.32	1	2,885	0.03%
2018/09/28	2	27.26	2	27.35	27.28	0	2,983	0.00%
2018/09/27	1	27.35	0	0.00	27.33	1	3,070	0.03%
2018/09/26	3	27.41	1	27.43	27.40	2	3,083	0.06%
2018/09/25	2	27.50	1	27.49	27.49	1	3,115	0.03%
2018/09/21	1	27.38	0	0.00	27.41	1	3,108	0.03%
2018/09/20	1	27.40	1	27.39	27.40	0	3,130	0.00%
2018/09/18	0	0.00	3	27.30	27.40	-3	3,280	-0.09%
2018/09/17	0	0.00	10	27.40	27.46	-10	3,338	-0.30%
2018/09/14	3	27.09	0	0.00	27.40	3	3,392	0.09%
2018/09/13	1	26.80	0	0.00	26.92	1	3,354	0.03%
2018/09/12	4	26.73	0	0.00	26.74	4	3,327	0.12%
2018/09/11	2	26.65	0.6	26.84	26.78	1.4	3,265	0.04%
2018/09/10	22	26.79	0	0.00	26.67	22	3,260	0.68%
2018/09/07	2	27.13	1	27.32	27.19	1	3,011	0.03%
2018/09/06	2	27.41	0	0.00	27.45	2	2,903	0.07%
2018/09/05	0	0.00	0.5	27.63	27.53	-0.5	2,877	-0.02%
2018/09/04	1	27.64	2	27.63	27.63	-1	2,863	-0.03%
2018/09/03	3	27.74	0	0.00	27.63	3	2,927	0.10%
2018/08/31	1	27.60	1	27.60	27.78	0	2,999	0.00%
2018/08/30	0	0.00	1.3	27.70	27.70	-1.3	3,069	-0.04%
2018/08/29	0	0.00	2	27.61	27.61	-2	3,158	-0.06%
2018/08/28	0	0.00	1	27.56	27.56	-1	3,165	-0.03%
2018/08/27	1	27.21	1	27.35	27.35	0	3,187	0.00%
2018/08/17	1	27.20	0	0.00	27.12	1	3,491	0.03%
2018/08/15	0	0.00	2	27.25	27.10	-2	3,502	-0.06%
2018/08/13	3	27.17	0	0.00	27.18	3	3,566	0.08%
2018/08/10	0.5	27.53	0	0.00	27.53	0.5	3,620	0.01%
2018/08/09	3	27.53	1	27.50	27.50	2	3,723	0.05%
2018/08/08	0.5	27.59	6	27.65	27.60	-5.5	3,754	-0.15%
2018/08/07	0	0.00	2.5	27.46	27.45	-2.5	3,745	-0.07%
2018/08/06	1	27.36	38	27.38	27.43	-37	3,772	-0.98%
2018/08/03	2	27.18	3	27.16	27.18	-1	3,769	-0.03%
2018/08/02	0.5	27.00	9	27.07	27.00	-8.5	3,725	-0.23%
2018/08/01	2	27.25	9	27.25	27.28	-7	3,656	-0.19%
2018/07/31	0.5	27.03	18	27.10	27.19	-17.5	3,629	-0.48%
2018/07/30	0	0.00	6.6	27.02	27.04	-6.6	3,552	-0.19%
2018/07/27	0	0.00	20	26.86	26.89	-20	3,450	-0.58%
2018/07/26	0	0.00	2	26.57	26.59	-2	3,256	-0.06%
2018/07/25	0	0.00	9.9	26.47	26.47	-9.9	3,187	-0.31%
2018/07/24	0	0.00	4	26.31	26.42	-4	3,117	-0.13%
2018/07/23	0	0.00	6.5	26.21	26.23	-6.5	3,099	-0.21%
2018/07/20	0	0.00	20	26.15	26.14	-20	3,131	-0.64%
2018/07/19	1	26.27	1	26.27	26.13	0	3,242	0.00%
2018/07/18	1	26.02	7	26.21	26.21	-6	3,264	-0.18%
2018/07/17	1	26.00	11	26.03	25.97	-10	3,205	-0.31%
2018/07/16	1	25.89	7	25.90	25.93	-6	3,155	-0.19%
2018/07/13	1	25.75	0	0.00	25.79	1	3,129	0.03%
2018/07/10	1	25.62	0	0.00	25.63	1	3,160	0.03%
2018/07/09	0	0.00	1	25.60	25.60	-1	3,152	-0.03%
2018/07/06	10	25.20	0	0.00	25.30	10	3,128	0.32%
2018/07/05	7	25.43	0	0.00	25.31	7	3,045	0.23%
2018/07/04	3	25.48	0	0.00	25.53	3	2,944	0.10%
2018/07/03	0.3	25.60	0	0.00	25.50	0.3	2,932	0.01%
2018/07/02	0	0.00	1	25.62	25.61	-1	2,896	-0.03%
2018/06/29	3	25.62	0	0.00	25.66	3	2,877	0.10%
2018/06/28	14	25.45	0	0.00	25.40	14	2,842	0.49%
2018/06/27	10	25.66	0	0.00	25.64	10	2,725	0.37%
2018/06/26	18	25.55	0	0.00	25.65	18	2,696	0.67%
2018/06/25	11	25.82	0	0.00	25.78	11	2,557	0.43%
2018/06/22	13	25.89	4	25.91	26.00	9	2,434	0.37%
2018/06/19	2	25.98	2	25.97	26.20	0	2,416	0.00%
2018/06/14	1	26.40	0	0.00	26.39	1	2,326	0.04%
2018/06/13	0	0.00	3	26.56	26.56	-3	2,335	-0.13%
2018/06/08	4	26.67	1	26.67	26.67	3	2,313	0.13%
2018/06/07	0	0.00	3	26.81	26.79	-3	2,251	-0.13%
2018/06/06	0	0.00	17	26.76	26.79	-17	2,205	-0.77%
2018/06/04	3	26.45	2	26.54	26.62	1	2,096	0.05%
2018/05/30	0	0.00	3	26.05	26.01	-3	1,931	-0.16%
2018/05/28	0	0.00	0.3	26.39	26.39	-0.3	1,806	-0.01%
2018/05/25	0	0.00	23	26.40	26.33	-23	1,789	-1.29%
2018/05/24	10	26.39	0	0.00	26.41	10	1,850	0.54%
2018/05/22	4	26.35	2	26.40	26.40	2	1,823	0.11%
2018/05/21	5	26.39	4	26.36	26.35	1	1,807	0.06%
2018/05/18	0	0.00	6	26.22	26.20	-6	1,804	-0.33%
2018/05/17	0	0.00	7	26.10	26.06	-7	1,792	-0.39%
2018/05/16	0	0.00	2.3	25.95	25.93	-2.3	1,694	-0.14%
2018/05/14	1	25.88	34	25.80	25.85	-33	1,896	-1.74%
2018/05/11	0	0.00	1	25.60	25.60	-1	1,887	-0.05%
2018/05/10	1	25.50	0	0.00	25.48	1	1,881	0.05%
2018/05/08	0	0.00	2	25.39	25.43	-2	1,918	-0.10%
2018/05/07	4	25.32	0	0.00	25.30	4	1,950	0.21%
2018/05/04	1	25.12	0	25.28	25.20	1	2,064	0.05%
2018/05/02	0	0.00	2	25.40	25.34	-2	2,167	-0.09%
2018/04/30	2	25.11	0	0.00	25.40	2	2,301	0.09%
2018/04/27	6	25.11	0	0.00	25.15	6	2,318	0.26%
2018/04/26	7	25.27	1	25.18	25.23	6	2,349	0.26%
2018/04/25	5	25.22	0	0.00	25.31	5	2,317	0.22%
2018/04/24	2	25.58	0	0.00	25.50	2	2,303	0.09%
2018/04/23	0	0.00	6	25.73	25.69	-6	2,345	-0.26%
2018/04/20	1	25.81	7	25.80	25.82	-6	2,444	-0.25%
2018/04/18	1	25.68	6	25.68	25.68	-5	2,513	-0.20%
2018/04/17	4	25.70	0	0.00	25.77	4	2,525	0.16%
2018/04/16	5	25.86	1	25.98	25.98	4	2,506	0.16%
2018/04/13	5	25.96	0	0.00	25.99	5	2,532	0.20%
2018/04/12	5	26.03	0	0.00	26.00	5	2,575	0.19%
2018/04/11	2	26.08	2	26.03	26.11	0	2,610	0.00%
2018/04/10	5	25.95	0	0.00	25.95	5	2,631	0.19%
2018/04/09	1	25.91	0	0.00	25.95	1	2,688	0.04%
2018/04/03	0	0.00	5	25.90	25.92	-5	2,706	-0.18%
2018/03/31	3	25.96	0	0.00	25.95	3	2,747	0.11%
2018/03/28	22	26.05	0	0.00	25.93	22	2,740	0.80%
2018/03/27	100	26.12	0	0.00	26.08	100	2,735	3.66%
2018/03/26	1	25.86	0	0.00	26.00	1	2,720	0.04%
2018/03/23	2	25.84	0	0.00	25.82	2	2,712	0.07%
2018/03/22	0	0.00	6	26.33	26.14	-6	2,676	-0.22%
2018/03/21	0	0.00	1	26.23	26.17	-1	2,665	-0.04%
2018/03/19	0	0.00	5	26.19	26.19	-5	2,668	-0.19%
2018/03/14	3	26.10	13	26.20	26.08	-10	2,648	-0.38%
2018/03/13	0	0.00	4	26.10	26.17	-4	2,682	-0.15%
2018/03/12	0	0.00	5	26.13	26.10	-5	2,802	-0.18%
2018/03/09	0	0.00	1	25.95	25.93	-1	2,951	-0.03%
2018/03/08	1	25.87	5	25.95	26.01	-4	3,053	-0.13%
2018/03/07	1	25.68	2	25.82	25.70	-1	3,051	-0.03%
2018/03/06	2	25.77	0	0.00	25.76	2	3,072	0.07%
2018/03/05	1	25.70	0	0.00	25.63	1	3,118	0.03%
2018/03/02	0	0.00	5	25.75	25.76	-5	3,122	-0.16%
2018/02/27	4	25.98	0	0.00	25.95	4	3,142	0.13%
2018/02/26	1.5	25.97	9	25.97	25.98	-7.5	3,133	-0.24%
2018/02/23	2	25.79	1	25.78	25.80	1	3,089	0.03%
2018/02/21	2	25.65	1	25.50	25.72	1	3,099	0.03%
2018/02/12	2	25.18	0	0.00	25.15	2	3,108	0.06%
2018/02/09	9	24.90	5	25.50	25.50	4	3,102	0.13%
2018/02/08	2	25.43	0	0.00	25.50	2	3,072	0.07%
2018/02/07	0	0.00	3	25.42	25.43	-3	3,121	-0.10%
2018/02/06	75	25.00	5	25.35	24.99	70	3,135	2.23%
2018/02/01	1	26.46	6	26.50	26.42	-5	3,119	-0.16%
2018/01/30	0	0.00	1	26.43	26.41	-1	3,101	-0.03%
2018/01/29	0.2	26.75	2	26.76	26.80	-1.9	3,093	-0.06%
2018/01/26	1	26.34	0	0.00	26.54	1	2,996	0.03%
2018/01/25	0	0.00	12	26.54	26.45	-12	2,973	-0.40%
2018/01/24	2	26.27	5	26.28	26.32	-3	2,899	-0.10%
2018/01/23	0	0.00	8.5	26.25	26.20	-8.5	2,797	-0.30%
2018/01/22	0	0.00	13	26.20	26.25	-13	2,888	-0.45%
2018/01/19	0	0.00	4	26.05	26.00	-4	2,838	-0.14%
2018/01/18	0	0.00	12	26.06	26.02	-12	2,819	-0.43%
2018/01/17	0	0.00	5	25.89	25.92	-5	2,709	-0.18%
2018/01/16	1	25.68	2	25.70	25.80	-1	2,680	-0.04%
2018/01/12	1	25.56	0	0.00	25.54	1	2,650	0.04%
2018/01/11	0	0.00	1	25.37	25.41	-1	2,600	-0.04%
2018/01/09	0	0.00	1	25.60	25.50	-1	2,572	-0.04%
2018/01/08	2	25.52	0	0.00	25.57	2	2,554	0.08%
2018/01/05	0.4	25.45	18	25.43	25.44	-17.6	2,548	-0.69%
2018/01/04	0	0.00	12	25.41	25.41	-12	2,536	-0.47%
2018/01/03	1	25.26	5	25.30	25.31	-4	2,543	-0.16%
2018/01/02	1	25.10	3	25.13	25.13	-2	2,504	-0.08%