元大高股息 (0056)-永豐金-中正券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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	8.3	39.52	14.1	39.55	39.50	-5.8	27,717	-0.02%
2024/05/20	7.2	39.66	27.2	39.59	39.66	-20	27,847	-0.07%
2024/05/17	19.9	39.49	16.8	39.52	39.51	3	28,163	0.01%
2024/05/16	4.1	39.59	55.3	39.62	39.60	-51.2	28,312	-0.18%
2024/05/15	2.9	39.50	14.9	39.52	39.30	-12	28,593	-0.04%
2024/05/14	0	39.17	13	39.21	39.26	-13	29,207	-0.04%
2024/05/13	2.8	39.06	13.3	39.04	39.04	-10.5	29,257	-0.04%
2024/05/10	11.1	38.84	3.4	38.90	39.04	7.7	29,446	0.03%
2024/05/09	8.4	38.96	8	38.99	38.92	0.4	29,421	0.00%
2024/05/08	3	38.95	34.6	38.95	39.02	-31.6	29,501	-0.11%
2024/05/07	8.4	38.90	27.9	38.96	38.97	-19.5	29,676	-0.07%
2024/05/06	2.3	38.79	107.4	38.86	38.88	-105.1	29,727	-0.35%	大賣/鉅額交易
2024/05/03	16.2	38.65	39.8	38.58	38.45	-23.6	29,694	-0.08%
2024/05/02	62.5	38.14	51.5	38.24	38.35	11.1	29,894	0.04%
2024/04/30	10.3	38.33	54	38.34	38.32	-43.7	29,995	-0.15%
2024/04/29	3.2	38.23	33.2	38.28	38.34	-30	30,224	-0.10%
2024/04/26	18.8	37.76	26.5	37.78	37.69	-7.7	30,421	-0.03%
2024/04/25	20.8	37.51	24.5	37.51	37.51	-3.7	30,629	-0.01%
2024/04/24	25.1	37.66	1.2	37.56	37.85	23.9	31,019	0.08%
2024/04/23	23.3	37.11	64.1	37.11	37.12	-40.8	32,830	-0.12%
2024/04/22	88.6	37.02	25.2	37.08	36.92	63.5	34,650	0.18%
2024/04/19	292.8	37.29	22.3	37.09	37.27	270.5	34,860	0.78%	大買/鉅額交易
2024/04/18	94.4	38.17	11.5	38.23	38.18	82.9	33,506	0.25%
2024/04/17	227.9	38.83	115.2	38.94	38.94	112.7	32,984	0.34%	大買/大賣/鉅額交易
2024/04/16	190.2	38.70	97	38.69	38.49	93.2	32,116	0.29%	大買/
2024/04/15	135.8	39.63	14.9	39.66	39.62	121	30,685	0.39%	大買/鉅額交易
2024/04/12	28.1	40.01	1.7	40.08	39.98	26.4	30,281	0.09%
2024/04/11	51.5	39.91	12.9	39.96	40.09	38.6	30,433	0.13%
2024/04/10	40.3	40.24	12.6	40.24	40.20	27.7	30,557	0.09%
2024/04/09	13.5	39.99	15.5	39.99	39.99	-2	31,635	-0.01%
2024/04/08	23.9	39.78	27.2	39.90	39.92	-3.4	31,929	-0.01%
2024/04/03	28.8	39.79	7.5	39.90	39.75	21.3	31,830	0.07%
2024/04/02	32.2	39.83	4.6	39.83	39.88	27.6	31,934	0.09%
2024/04/01	27.4	39.67	133.3	39.87	39.59	-105.8	32,441	-0.33%	大賣/鉅額交易
2024/03/29	12.9	39.66	40.4	39.76	39.86	-27.4	32,753	-0.08%
2024/03/28	12.3	39.62	17.8	39.64	39.74	-5.4	32,919	-0.02%
2024/03/27	23.7	39.34	15.1	39.43	39.55	8.5	33,013	0.03%
2024/03/26	68.3	39.26	42.4	39.25	39.24	25.9	33,076	0.08%
2024/03/25	52.6	39.67	12.7	39.69	39.62	40	33,059	0.12%
2024/03/22	39.7	39.86	39	39.92	39.80	0.7	33,201	0.00%
2024/03/21	4.8	39.86	34.5	39.86	39.93	-29.8	33,133	-0.09%
2024/03/20	8.8	39.86	57.6	39.81	39.63	-48.8	33,302	-0.15%
2024/03/19	16.4	39.64	13.7	39.54	39.70	2.7	33,682	0.01%
2024/03/18	283	39.07	33.6	39.15	39.36	249.5	34,225	0.73%	大買/鉅額交易
2024/03/15	125.7	38.80	27.4	38.91	39.02	98.3	34,152	0.29%	大買/
2024/03/14	22.5	38.82	4.5	38.70	38.72	18	33,922	0.05%
2024/03/13	10.9	39.16	51.7	39.14	39.08	-40.8	33,830	-0.12%
2024/03/12	113.9	38.87	28.1	38.78	38.99	85.8	33,698	0.25%	大買/
2024/03/11	3.6	38.47	18.3	38.49	38.43	-14.7	33,783	-0.04%
2024/03/08	65.1	38.54	164.4	38.84	38.45	-99.2	33,669	-0.29%	大賣/
2024/03/07	23	38.55	28.3	38.62	38.68	-5.3	33,152	-0.02%
2024/03/06	13.7	38.42	30.4	38.41	38.53	-16.7	32,892	-0.05%
2024/03/05	13.4	38.00	31.1	38.09	38.16	-17.7	32,576	-0.05%
2024/03/04	14.3	38.04	93.1	38.06	38.00	-78.7	32,498	-0.24%
2024/03/01	11	37.76	17.9	37.78	37.74	-6.9	32,039	-0.02%
2024/02/29	20.2	37.53	25	37.51	37.70	-4.8	32,168	-0.01%
2024/02/27	14.5	37.54	48.7	37.70	37.51	-34.2	32,028	-0.11%
2024/02/26	32.3	37.63	70	37.65	37.68	-37.6	31,870	-0.12%
2024/02/23	119.4	37.80	35.5	37.86	37.59	83.9	31,783	0.26%	大買/
2024/02/22	41	37.57	26.4	37.58	37.65	14.5	32,100	0.05%
2024/02/21	13	37.33	24.9	37.35	37.29	-11.9	31,762	-0.04%
2024/02/20	11.5	37.33	38.6	37.39	37.39	-27.2	31,741	-0.09%
2024/02/19	12.8	37.08	32.7	37.09	37.14	-19.9	31,436	-0.06%
2024/02/16	13.9	37.04	37	37.10	37.07	-23.1	31,677	-0.07%
2024/02/15	4.6	36.76	59.9	36.83	36.86	-55.3	31,353	-0.18%
2024/02/05	21	36.43	23.7	36.44	36.45	-2.8	30,608	-0.01%
2024/02/02	7.8	36.47	107.3	36.49	36.45	-99.5	30,525	-0.33%	大賣/
2024/02/01	4.1	36.26	1.1	36.30	36.30	3	30,337	0.01%
2024/01/31	28.4	36.18	4.4	36.20	36.20	24	30,544	0.08%
2024/01/30	6.7	36.34	5.6	36.38	36.36	1.1	30,496	0.00%
2024/01/29	5	36.25	44	36.26	36.28	-38.9	30,526	-0.13%
2024/01/26	30.7	36.10	31.7	36.13	36.07	-1.1	30,394	0.00%
2024/01/25	7.5	36.31	40.1	36.35	36.29	-32.6	30,391	-0.11%
2024/01/24	12.3	36.25	15.5	36.29	36.23	-3.2	30,277	-0.01%
2024/01/23	26.2	36.18	50	36.19	36.20	-23.9	30,812	-0.08%
2024/01/22	9.2	36.08	63.8	36.06	36.14	-54.6	30,686	-0.18%
2024/01/19	27.2	35.45	6.7	35.44	35.65	20.5	30,473	0.07%
2024/01/18	108.5	35.13	19	35.11	35.12	89.6	31,058	0.29%	大買/
2024/01/17	284.1	35.34	25.1	35.43	35.19	259	30,727	0.84%	大買/鉅額交易
2024/01/16	295.6	36.25	5	36.27	36.37	290.6	29,046	1.00%	大買/鉅額交易
2024/01/15	46.5	36.46	9.5	36.56	36.42	37	27,642	0.13%
2024/01/12	73.3	36.29	0.8	36.38	36.33	72.4	27,656	0.26%
2024/01/11	32.7	36.32	10.1	36.28	36.39	22.6	28,953	0.08%
2024/01/10	77.8	36.27	16.4	36.25	36.24	61.3	31,275	0.20%
2024/01/09	34.2	36.52	11	36.70	36.49	23.2	32,297	0.07%
2024/01/08	32.6	36.61	5	36.56	36.57	27.6	32,979	0.08%
2024/01/05	38.4	36.60	12	36.65	36.55	26.4	33,330	0.08%
2024/01/04	86.5	36.60	15	36.63	36.59	71.5	33,253	0.21%
2024/01/03	192.2	36.74	11.1	36.69	36.68	181.1	33,531	0.54%	大買/鉅額交易
2024/01/02	89.2	37.17	46.5	37.13	37.17	42.7	32,601	0.13%
2023/12/29	332.1	37.32	48.1	37.39	37.40	284	32,410	0.88%	大買/鉅額交易
2023/12/28	11.7	37.38	10.3	37.41	37.33	1.4	32,806	0.00%
2023/12/27	28.5	37.35	136	37.28	37.42	-107.4	33,456	-0.32%	大賣/鉅額交易
2023/12/26	8.3	36.92	39.2	36.91	37.00	-30.9	33,230	-0.09%
2023/12/25	7.3	36.53	71.2	36.61	36.65	-63.9	32,781	-0.19%
2023/12/22	18.7	36.33	24.8	36.35	36.37	-6.1	32,487	-0.02%
2023/12/21	29.2	36.23	9.1	36.26	36.33	20.1	32,461	0.06%
2023/12/20	14.4	36.35	22.9	36.45	36.57	-8.5	32,376	-0.03%
2023/12/19	51.8	36.09	40.2	36.00	36.10	11.7	32,120	0.04%
2023/12/18	17	36.33	76.9	36.34	36.38	-59.9	32,281	-0.19%
2023/12/15	57.7	36.40	26.8	36.46	36.36	30.9	32,159	0.10%
2023/12/14	9.6	36.48	66	36.47	36.55	-56.4	31,933	-0.18%
2023/12/13	9.6	35.96	74.8	36.02	36.06	-65.2	31,472	-0.21%
2023/12/12	10.9	35.61	17.5	35.64	35.58	-6.6	30,915	-0.02%
2023/12/11	2.7	35.49	23.6	35.52	35.47	-20.9	30,849	-0.07%
2023/12/08	4.6	35.44	9	35.49	35.42	-4.5	30,809	-0.01%
2023/12/07	5.1	35.25	5.8	35.33	35.25	-0.7	30,780	0.00%
2023/12/06	4.3	35.30	5.1	35.28	35.31	-0.8	31,299	0.00%
2023/12/05	13.4	34.97	8	35.00	35.05	5.4	31,001	0.02%
2023/12/04	7.9	35.20	5.5	35.21	35.19	2.4	30,868	0.01%
2023/12/01	12.6	35.07	1.1	35.05	35.13	11.6	30,932	0.04%
2023/11/30	10	35.05	4.4	35.07	35.08	5.7	30,907	0.02%
2023/11/29	0.3	35.07	8	35.09	35.09	-7.7	30,961	-0.02%
2023/11/28	5	34.80	13.4	34.88	34.90	-8.4	30,789	-0.03%
2023/11/27	45	34.84	9.6	34.87	34.75	35.5	30,758	0.12%
2023/11/24	11.4	34.96	3.3	34.97	34.94	8.1	30,597	0.03%
2023/11/23	11.5	34.97	11.1	34.98	34.97	0.4	30,643	0.00%
2023/11/22	29.4	35.02	15	35.06	35.05	14.4	30,857	0.05%
2023/11/21	7.3	35.23	54.6	35.28	35.30	-47.3	31,044	-0.15%
2023/11/20	3.4	34.79	22.1	34.80	34.90	-18.7	31,152	-0.06%
2023/11/17	11.3	34.83	32.6	34.84	34.82	-21.3	31,201	-0.07%
2023/11/16	17.4	34.79	3.9	34.82	34.77	13.5	31,282	0.04%
2023/11/15	13.3	35.03	15.9	35.03	34.83	-2.5	31,235	-0.01%
2023/11/14	4.3	34.66	16.9	34.68	34.68	-12.6	31,232	-0.04%
2023/11/13	15.2	34.60	16.2	34.58	34.54	-1	31,300	0.00%
2023/11/10	6.5	34.36	8.6	34.40	34.43	-2.1	31,543	-0.01%
2023/11/09	2.6	34.51	9.8	34.54	34.55	-7.2	31,693	-0.02%
2023/11/08	3.4	34.65	25.4	34.53	34.54	-22	32,047	-0.07%
2023/11/07	6.8	34.17	35.1	34.19	34.23	-28.3	32,009	-0.09%
2023/11/06	6.6	34.16	91.9	34.14	34.24	-85.3	32,783	-0.26%
2023/11/03	3.5	33.71	49	33.69	33.69	-45.5	32,772	-0.14%
2023/11/02	1.1	33.42	20.9	33.43	33.52	-19.8	33,164	-0.06%
2023/11/01	33.3	32.77	8.7	32.80	32.89	24.6	33,528	0.07%
2023/10/31	93.3	32.84	3.2	33.06	32.69	90.1	34,305	0.26%
2023/10/30	22.4	33.17	2.3	33.21	33.23	20.1	35,099	0.06%
2023/10/27	25.7	33.13	9	33.23	33.13	16.7	35,971	0.05%
2023/10/26	101.6	33.03	6.4	33.00	33.10	95.2	37,274	0.26%	大買/
2023/10/25	23.7	33.62	7	33.62	33.62	16.7	37,595	0.04%
2023/10/24	40.7	33.12	27.2	33.26	33.47	13.5	38,032	0.04%
2023/10/23	73.9	33.14	8.1	33.15	33.08	65.8	38,620	0.17%
2023/10/20	83.4	33.14	29.1	33.19	33.40	54.3	39,802	0.14%
2023/10/19	208.7	33.52	7.1	33.57	33.65	201.6	41,284	0.49%	大買/鉅額交易
2023/10/18	295	34.88	48.7	34.97	34.90	246.3	40,573	0.61%	大買/鉅額交易
2023/10/17	219	35.37	0.2	35.49	35.27	218.8	38,508	0.57%	大買/鉅額交易
2023/10/16	127.6	35.48	105	35.47	35.52	22.6	38,342	0.06%	大買/大賣/
2023/10/13	130.3	35.70	10	35.75	35.72	120.3	38,793	0.31%	大買/鉅額交易
2023/10/12	19.9	35.81	15.4	35.86	35.98	4.5	39,925	0.01%
2023/10/11	48.4	35.80	11.8	36.03	35.78	36.6	41,376	0.09%
2023/10/06	10.2	35.76	11.4	35.78	35.79	-1.2	42,535	0.00%
2023/10/05	28	35.63	1.8	35.65	35.69	26.2	43,168	0.06%
2023/10/04	50.6	35.21	7	35.19	35.39	43.6	43,474	0.10%
2023/10/03	323	35.85	20.9	35.88	35.60	302.1	43,353	0.70%	大買/鉅額交易
2023/10/02	8	35.65	82.6	35.70	35.74	-74.6	43,325	-0.17%
2023/09/28	15.1	35.02	67.2	35.10	35.06	-52.1	43,861	-0.12%
2023/09/27	19	34.74	1.4	34.86	34.87	17.6	44,651	0.04%
2023/09/26	25.1	34.88	5.3	34.99	34.76	19.7	45,761	0.04%
2023/09/25	2.1	35.02	16.6	35.06	35.08	-14.5	46,125	-0.03%
2023/09/22	18.4	34.72	6.6	34.73	34.89	11.8	46,174	0.03%
2023/09/21	59	34.57	42	34.62	34.70	17	46,266	0.04%
2023/09/20	10.7	35.02	16.5	35.24	35.05	-5.8	45,945	-0.01%
2023/09/19	26.2	35.21	9.2	35.31	35.14	16.9	46,493	0.04%
2023/09/18	24.2	35.30	1.2	35.33	35.31	23	46,664	0.05%
2023/09/15	2.5	35.51	35.4	35.53	35.58	-32.9	46,803	-0.07%
2023/09/14	7.4	35.26	28	35.27	35.31	-20.6	46,953	-0.04%
2023/09/13	30.4	34.81	4.3	34.83	34.86	26.1	47,064	0.06%
2023/09/12	20.7	34.71	9.4	34.78	34.80	11.3	47,518	0.02%
2023/09/11	87.3	34.89	4.7	34.79	34.79	82.6	48,056	0.17%
2023/09/08	40.3	35.34	2	35.39	35.42	38.3	47,956	0.08%
2023/09/07	24.8	35.47	7.3	35.53	35.45	17.5	48,886	0.04%
2023/09/06	4.6	35.57	14.5	35.60	35.60	-9.9	49,568	-0.02%
2023/09/05	4.7	35.29	12.7	35.31	35.43	-8	49,852	-0.02%
2023/09/04	10.3	35.12	41.4	35.19	35.27	-31	50,141	-0.06%
2023/09/01	30.5	35.20	25.5	35.17	35.12	5	50,299	0.01%
2023/08/31	6.9	35.17	2.7	35.25	35.31	4.2	50,522	0.01%
2023/08/30	1.4	35.38	3.7	35.40	35.35	-2.4	50,824	0.00%
2023/08/29	31.4	35.01	5.9	35.10	35.16	25.5	51,337	0.05%
2023/08/28	30.7	34.99	7.6	34.99	35.06	23.2	51,398	0.05%
2023/08/25	21.8	35.24	9.9	35.51	35.14	11.9	51,319	0.02%
2023/08/24	50.8	35.96	35	36.00	35.76	15.9	51,396	0.03%
2023/08/23	9.6	35.24	50.5	35.33	35.43	-40.9	51,458	-0.08%
2023/08/22	8.5	35.16	6.5	35.17	35.11	2	52,007	0.00%
2023/08/21	3.1	34.82	6	34.99	34.85	-2.9	52,135	-0.01%
2023/08/18	20.1	34.97	8.3	34.98	34.84	11.8	52,121	0.02%
2023/08/17	18.3	34.98	28	35.23	35.33	-9.6	51,806	-0.02%
2023/08/16	0.4	34.80	15.5	34.97	35.14	-15	51,736	-0.03%
2023/08/15	3.5	34.87	18.4	34.89	34.85	-14.9	51,873	-0.03%
2023/08/14	38.6	34.28	54.5	34.41	34.28	-15.9	52,221	-0.03%
2023/08/11	7.8	34.60	82.7	34.58	34.56	-74.9	52,016	-0.14%
2023/08/10	95.4	34.52	21	34.69	34.43	74.3	52,010	0.14%
2023/08/09	21.6	35.44	38.1	35.50	35.35	-16.5	51,239	-0.03%
2023/08/08	19.5	35.64	9.1	35.74	35.59	10.4	50,991	0.02%
2023/08/07	6.1	35.26	34	35.52	35.70	-27.9	50,577	-0.06%
2023/08/04	32.8	34.64	101.6	34.50	34.74	-68.8	50,055	-0.14%	大賣/
2023/08/02	116.8	34.79	109.4	34.94	34.51	7.4	49,160	0.01%	大買/大賣/
2023/08/01	37.1	35.46	59.7	35.50	35.73	-22.6	47,781	-0.05%
2023/07/31	81.6	36.23	168.7	36.85	35.74	-87.1	46,827	-0.19%	大賣/
2023/07/28	10.1	36.19	198.5	36.39	36.58	-188.5	45,368	-0.42%	大賣/鉅額交易
2023/07/27	17.2	36.26	38.7	36.25	36.10	-21.5	44,245	-0.05%
2023/07/26	67.8	35.96	144.7	36.05	36.02	-76.9	43,693	-0.18%	大賣/
2023/07/25	56	36.42	108.5	36.39	36.05	-52.5	42,844	-0.12%	大賣/
2023/07/24	54.6	35.71	238	35.85	35.99	-183.4	41,141	-0.45%	大賣/鉅額交易
2023/07/21	15.7	34.89	106.9	34.73	35.26	-91.2	39,128	-0.23%	大賣/
2023/07/20	23.8	34.68	26.2	34.51	34.71	-2.3	38,945	-0.01%
2023/07/19	106	34.84	78.4	34.93	34.36	27.6	38,430	0.07%	大買/
2023/07/18	137.3	35.21	112.9	35.19	35.11	24.4	37,308	0.07%	大買/大賣/
2023/07/17	61.1	35.82	343.1	35.72	35.94	-282	35,892	-0.79%	大賣/鉅額交易
2023/07/14	95.5	35.36	267.6	35.32	35.54	-172.1	33,984	-0.51%	大賣/鉅額交易
2023/07/13	41.9	35.03	102.6	35.22	34.82	-60.7	32,411	-0.19%	大賣/
2023/07/12	22.6	34.18	109.7	34.23	34.30	-87.2	30,636	-0.28%	大賣/
2023/07/11	14.3	33.70	32.2	33.69	33.80	-18	29,710	-0.06%
2023/07/10	34.2	33.18	29.9	33.19	33.18	4.3	29,355	0.01%
2023/07/07	76.4	33.09	43.1	33.09	33.08	33.3	28,963	0.11%
2023/07/06	110.7	33.39	44.9	33.43	33.34	65.8	28,125	0.23%	大買/
2023/07/05	95.7	33.76	22.3	33.74	33.71	73.4	27,144	0.27%
2023/07/04	77.1	33.69	64.2	33.79	33.91	12.9	26,313	0.05%
2023/07/03	11.5	33.23	69.4	33.20	33.24	-58	25,368	-0.23%
2023/06/30	11.8	32.52	44.7	32.61	32.67	-32.9	25,119	-0.13%
2023/06/29	10	32.58	18.5	32.55	32.53	-8.5	25,191	-0.03%
2023/06/28	9.4	32.31	15.3	32.35	32.30	-5.9	25,050	-0.02%
2023/06/27	79.5	32.37	17.3	32.43	32.18	62.2	25,112	0.25%
2023/06/26	20.3	32.68	42.1	32.69	32.77	-21.8	24,721	-0.09%
2023/06/21	8.7	32.67	35.3	32.72	32.83	-26.7	24,714	-0.11%
2023/06/20	29.8	32.53	19.1	32.56	32.48	10.7	24,470	0.04%
2023/06/19	14.3	32.75	15.6	32.72	32.73	-1.3	24,190	-0.01%
2023/06/16	56.4	32.81	44.4	32.81	32.78	12	23,898	0.05%
2023/06/15	29.9	32.66	72.5	32.64	32.69	-42.7	23,537	-0.18%
2023/06/14	11.5	32.31	196.8	32.30	32.32	-185.3	23,053	-0.80%	大賣/鉅額交易
2023/06/13	22.4	32.13	37.2	32.10	32.20	-14.8	22,990	-0.06%
2023/06/12	40.1	31.79	42.3	31.82	31.78	-2.3	22,212	-0.01%
2023/06/09	14.1	31.66	83	31.66	31.78	-68.9	21,791	-0.32%
2023/06/08	32.1	31.35	56.5	31.36	31.24	-24.4	21,944	-0.11%
2023/06/07	5.4	31.34	56.2	31.43	31.46	-50.8	22,078	-0.23%
2023/06/06	14.3	31.12	17.5	31.13	31.15	-3.2	22,001	-0.01%
2023/06/05	32.1	31.01	20.9	31.02	31.10	11.2	21,934	0.05%
2023/06/02	20.3	30.98	107.2	30.87	30.93	-87	21,734	-0.40%	大賣/
2023/06/01	26.5	30.40	44	30.45	30.47	-17.5	21,375	-0.08%
2023/05/31	35.3	30.49	12.2	30.49	30.49	23	21,387	0.11%
2023/05/30	59.2	30.53	38.3	30.57	30.52	20.8	21,242	0.10%
2023/05/29	103.1	30.62	55.5	30.65	30.65	47.6	20,974	0.23%	大買/
2023/05/26	6.2	30.17	71.6	30.08	30.13	-65.5	20,701	-0.32%
2023/05/25	3.1	29.77	46.2	29.76	29.78	-43.1	20,433	-0.21%
2023/05/24	5.4	29.30	10.6	29.33	29.43	-5.2	20,364	-0.03%
2023/05/23	4.2	29.34	46.1	29.38	29.37	-42	20,586	-0.20%
2023/05/22	14.4	29.35	7	29.37	29.35	7.4	20,555	0.04%
2023/05/19	8.2	29.23	48.8	29.26	29.31	-40.6	20,426	-0.20%
2023/05/18	6.2	29.03	77.5	28.97	29.05	-71.4	20,315	-0.35%
2023/05/17	2.3	28.74	57.6	28.74	28.76	-55.3	19,833	-0.28%
2023/05/16	0.2	28.56	16	28.62	28.65	-15.8	19,596	-0.08%
2023/05/15	6.7	28.37	4	28.44	28.42	2.7	19,581	0.01%
2023/05/12	19.1	28.32	38.1	28.29	28.45	-19.1	19,709	-0.10%
2023/05/11	17.8	28.46	11.1	28.43	28.40	6.7	19,730	0.03%
2023/05/10	32.6	28.54	19.2	28.54	28.54	13.4	19,819	0.07%
2023/05/09	21.4	28.61	2	28.66	28.64	19.4	19,838	0.10%
2023/05/08	1.2	28.66	4.6	28.60	28.67	-3.3	20,137	-0.02%
2023/05/05	4	28.46	5.2	28.48	28.47	-1.2	20,193	-0.01%
2023/05/04	10.1	28.40	15	28.41	28.45	-4.9	20,512	-0.02%
2023/05/03	23.8	28.34	9	28.37	28.42	14.8	20,639	0.07%
2023/05/02	8.3	28.32	33.1	28.39	28.44	-24.8	20,848	-0.12%
2023/04/28	5	28.20	4.4	28.20	28.23	0.6	21,218	0.00%
2023/04/27	3.1	27.95	3	28.02	28.02	0.1	21,247	0.00%
2023/04/26	23.9	27.70	0	0.00	27.84	23.9	21,374	0.11%
2023/04/25	83	27.89	1.4	28.14	27.80	81.5	21,169	0.39%
2023/04/24	3.1	28.26	3.3	28.27	28.27	-0.2	20,386	0.00%
2023/04/21	37.6	28.27	5	28.20	28.19	32.6	20,417	0.16%
2023/04/20	7.2	28.43	4.1	28.42	28.43	3.1	20,440	0.02%
2023/04/19	23.9	28.62	25	28.59	28.55	-1.1	20,772	-0.01%
2023/04/18	34.8	28.71	4	28.68	28.67	30.7	20,861	0.15%
2023/04/17	3.4	28.80	17	28.78	28.80	-13.6	20,763	-0.07%
2023/04/14	24.4	28.71	13.6	28.70	28.74	10.8	20,701	0.05%
2023/04/13	113.5	28.74	6.9	28.77	28.71	106.6	20,739	0.51%	大買/鉅額交易
2023/04/12	3.5	28.79	18.4	28.79	28.85	-14.8	20,533	-0.07%
2023/04/11	4	28.64	2.5	28.68	28.70	1.5	20,618	0.01%
2023/04/10	9.2	28.49	11.1	28.48	28.50	-1.9	20,786	-0.01%
2023/04/07	11.7	28.44	8.4	28.47	28.43	3.3	20,709	0.02%
2023/04/06	22.3	28.41	5.9	28.41	28.47	16.4	20,739	0.08%
2023/03/31	6	28.45	11	28.47	28.43	-5	20,527	-0.02%
2023/03/30	25.2	28.29	19.1	28.30	28.29	6	20,270	0.03%
2023/03/29	3.1	28.08	0	0.00	28.15	3.1	20,139	0.02%
2023/03/28	17.9	28.13	0.3	28.33	28.06	17.5	20,445	0.09%
2023/03/27	9.2	28.24	8.5	28.27	28.31	0.6	20,288	0.00%
2023/03/24	1	28.18	60.6	28.22	28.26	-59.5	20,355	-0.29%
2023/03/23	3.8	28.09	6.7	28.09	28.12	-2.9	20,172	-0.01%
2023/03/22	7.2	28.01	22.5	28.01	28.05	-15.3	20,077	-0.08%
2023/03/21	3	27.85	15.3	27.84	27.84	-12.3	19,992	-0.06%
2023/03/20	1.2	27.73	6.1	27.74	27.76	-4.9	20,057	-0.02%
2023/03/17	7.7	27.63	2	27.61	27.76	5.7	19,971	0.03%
2023/03/16	19.3	27.47	7	27.48	27.50	12.3	20,002	0.06%
2023/03/15	15.4	27.75	14.1	27.87	27.66	1.4	19,828	0.01%
2023/03/14	26.6	27.68	9	27.72	27.66	17.6	20,028	0.09%
2023/03/13	39.3	27.70	48.7	27.77	27.93	-9.4	19,940	-0.05%
2023/03/10	94.4	27.93	156.4	27.94	27.86	-62	19,434	-0.32%	大賣/
2023/03/09	11.7	28.26	8.3	28.29	28.24	3.4	19,250	0.02%
2023/03/08	18.5	28.24	2	28.30	28.37	16.5	19,260	0.09%
2023/03/07	137.1	28.38	12.1	28.34	28.38	125	19,170	0.65%	大買/鉅額交易
2023/03/06	12.1	28.25	23.4	28.23	28.25	-11.3	19,336	-0.06%
2023/03/03	6.3	27.95	10.8	27.93	27.95	-4.5	19,265	-0.02%
2023/03/02	20.4	27.71	28.4	27.72	27.78	-8	19,261	-0.04%
2023/03/01	8.1	27.58	5.8	27.65	27.72	2.3	19,262	0.01%
2023/02/24	26.1	27.72	18.5	27.78	27.67	7.6	19,252	0.04%
2023/02/23	1.5	27.71	33.1	27.66	27.74	-31.6	18,853	-0.17%
2023/02/22	15.8	27.35	30.5	27.37	27.40	-14.7	18,630	-0.08%
2023/02/21	32	27.51	37.7	27.53	27.53	-5.7	18,676	-0.03%
2023/02/20	12.2	27.32	27.5	27.40	27.41	-15.4	18,848	-0.08%
2023/02/17	12.4	27.22	27	27.21	27.24	-14.6	19,228	-0.08%
2023/02/16	3.5	27.31	36	27.32	27.33	-32.5	19,710	-0.16%
2023/02/15	24.1	27.10	22	27.10	27.05	2	19,842	0.01%
2023/02/14	16.7	27.13	30.2	27.12	27.13	-13.5	19,890	-0.07%
2023/02/13	43.8	26.90	12.2	26.89	26.97	31.6	20,252	0.16%
2023/02/10	25.4	27.02	25.1	27.00	27.02	0.4	20,463	0.00%
2023/02/09	5.1	27.13	4	27.15	27.15	1.1	20,644	0.01%
2023/02/08	25.6	27.14	7.6	27.14	27.15	18	20,772	0.09%
2023/02/07	18.3	26.92	7.3	26.92	26.94	11	20,779	0.05%
2023/02/06	45.6	26.91	17.5	26.91	26.92	28.1	20,807	0.14%
2023/02/03	36.9	26.96	33.6	27.00	27.00	3.3	20,631	0.02%
2023/02/02	25.7	26.89	35.9	26.93	26.99	-10.2	20,588	-0.05%
2023/02/01	32.4	26.65	6.2	26.67	26.67	26.2	20,715	0.13%
2023/01/31	11.2	26.60	112.4	26.61	26.54	-101.2	20,789	-0.49%	大賣/鉅額交易
2023/01/30	18.8	26.49	73	26.47	26.53	-54.2	20,925	-0.26%
2023/01/17	7.5	26.04	5.5	26.06	26.06	2	21,187	0.01%
2023/01/16	11.2	26.03	8.4	26.06	26.02	2.7	21,491	0.01%
2023/01/13	10.3	26.01	7.2	26.06	25.98	3.1	21,901	0.01%
2023/01/12	10.5	26.00	20.5	25.96	25.99	-9.9	23,355	-0.04%
2023/01/11	10.9	26.09	20.6	26.11	26.07	-9.7	26,140	-0.04%
2023/01/10	17.1	26.02	30.4	26.01	26.06	-13.3	28,394	-0.05%
2023/01/09	2.6	25.92	45.3	25.88	25.94	-42.8	30,395	-0.14%
2023/01/06	9	25.66	11.8	25.65	25.66	-2.8	30,737	-0.01%
2023/01/05	13.9	25.50	2	25.46	25.46	11.9	31,646	0.04%
2023/01/04	27.6	25.49	7	25.47	25.45	20.6	32,661	0.06%
2023/01/03	1.6	25.28	6.4	25.46	25.49	-4.8	34,171	-0.01%
2022/12/30	10.1	25.42	5.4	25.44	25.40	4.7	35,174	0.01%
2022/12/29	5.7	25.17	25	25.14	25.29	-19.3	36,105	-0.05%
2022/12/28	25.8	25.47	0	0.00	25.38	25.8	37,580	0.07%
2022/12/27	3.3	25.65	0.5	25.68	25.63	2.8	39,029	0.01%
2022/12/26	9	25.55	2.4	25.56	25.58	6.6	39,495	0.02%
2022/12/23	9	25.47	31.2	25.55	25.60	-22.2	40,046	-0.06%
2022/12/22	5.1	25.53	2	25.57	25.67	3.1	40,666	0.01%
2022/12/21	12.3	25.35	10.5	25.36	25.34	1.9	41,902	0.00%
2022/12/20	38.1	25.39	12	25.42	25.30	26.1	42,413	0.06%
2022/12/19	2.9	25.72	11.4	25.79	25.73	-8.5	43,612	-0.02%
2022/12/16	18.3	25.51	4.5	25.70	25.70	13.8	43,959	0.03%
2022/12/15	2.8	25.71	3.9	25.71	25.70	-1	44,276	0.00%
2022/12/14	14.2	25.66	18.1	25.69	25.68	-3.9	44,807	-0.01%
2022/12/13	9.6	25.54	15.1	25.56	25.53	-5.5	45,119	-0.01%
2022/12/12	8.6	25.35	6.2	25.36	25.50	2.4	45,266	0.01%
2022/12/09	1.3	25.44	1.8	25.47	25.51	-0.5	45,466	0.00%
2022/12/08	27	25.30	3.5	25.29	25.29	23.5	45,414	0.05%
2022/12/07	32.8	25.44	15	25.39	25.44	17.8	45,356	0.04%
2022/12/06	29	25.71	7.2	25.77	25.61	21.8	45,095	0.05%
2022/12/05	13.9	25.85	51.9	25.84	25.87	-37.9	44,791	-0.08%
2022/12/02	32.4	25.72	0	0.00	25.73	32.4	44,678	0.07%
2022/12/01	32	25.86	29.3	25.91	25.82	2.7	44,927	0.01%
2022/11/30	2.3	25.59	11.4	25.63	25.65	-9.1	44,924	-0.02%
2022/11/29	7.6	25.29	4.3	25.29	25.47	3.3	45,006	0.01%
2022/11/28	73.8	25.33	34	25.34	25.32	39.8	45,368	0.09%
2022/11/25	15.6	25.57	34.6	25.60	25.52	-18.9	45,495	-0.04%
2022/11/24	11.7	25.42	10	25.42	25.54	1.7	45,526	0.00%
2022/11/23	13.3	25.25	18.5	25.25	25.30	-5.1	45,616	-0.01%
2022/11/22	34.1	25.09	9	25.12	25.10	25	46,286	0.05%
2022/11/21	25.2	25.32	2	25.34	25.22	23.2	46,210	0.05%
2022/11/18	21.2	25.55	11	25.54	25.43	10.2	46,058	0.02%
2022/11/17	7.4	25.44	2.1	25.57	25.58	5.3	46,115	0.01%
2022/11/16	32.5	25.56	20.4	25.52	25.53	12.1	46,277	0.03%
2022/11/15	19.6	25.47	66.1	25.37	25.55	-46.5	46,005	-0.10%
2022/11/14	20.5	25.29	84.6	25.32	25.42	-64.1	45,523	-0.14%
2022/11/11	15.9	25.02	41.5	25.09	25.00	-25.5	44,997	-0.06%
2022/11/10	27.6	24.52	15	24.53	24.53	12.6	44,523	0.03%
2022/11/09	16.6	24.49	64	24.55	24.61	-47.4	44,514	-0.11%
2022/11/08	32.5	24.27	21.3	24.28	24.23	11.1	44,336	0.03%
2022/11/07	38.9	23.97	12.2	23.90	24.06	26.6	43,972	0.06%
2022/11/04	29.6	23.49	0	0.00	23.64	29.6	43,722	0.07%
2022/11/03	27.3	23.45	4	23.53	23.58	23.3	43,744	0.05%
2022/11/02	15.4	23.64	11.4	23.67	23.67	4	43,687	0.01%
2022/11/01	16.9	23.53	0.4	23.61	23.55	16.6	43,778	0.04%
2022/10/31	21.5	23.48	3.1	23.49	23.48	18.4	43,858	0.04%
2022/10/28	31.6	23.36	7.4	23.36	23.31	24.2	44,013	0.06%
2022/10/27	57.3	23.49	26	23.53	23.58	31.3	43,742	0.07%
2022/10/26	17.5	23.36	11.1	23.43	23.41	6.4	43,975	0.01%
2022/10/25	42.2	23.44	3	23.47	23.40	39.2	43,675	0.09%
2022/10/24	34.7	23.78	25.8	23.81	23.69	9	43,127	0.02%
2022/10/21	63	23.69	9	23.66	23.58	54	42,952	0.13%
2022/10/20	158.2	23.47	39.9	23.46	23.65	118.3	42,434	0.28%	大買/鉅額交易
2022/10/19	305.4	23.91	43	23.94	23.95	262.4	41,038	0.64%	大買/鉅額交易
2022/10/18	238.2	25.83	5	25.79	25.84	233.2	38,264	0.61%	大買/鉅額交易
2022/10/17	230.1	25.56	17.2	25.66	25.77	212.9	36,062	0.59%	大買/鉅額交易
2022/10/14	43.6	25.96	9.9	25.94	25.91	33.6	33,875	0.10%
2022/10/13	104.1	25.67	15	25.57	25.53	89.1	33,319	0.27%	大買/
2022/10/12	80.2	25.74	5.5	25.75	25.82	74.7	32,298	0.23%
2022/10/11	156	25.87	73.1	25.89	25.85	82.9	31,414	0.26%	大買/
2022/10/07	105	26.32	8	26.34	26.28	97	30,057	0.32%	大買/
2022/10/06	65.2	26.53	17	26.56	26.57	48.2	29,048	0.17%
2022/10/05	124.7	26.62	26.6	26.65	26.62	98.1	28,495	0.34%	大買/
2022/10/04	138.1	26.20	160.2	26.16	26.27	-22.1	27,349	-0.08%	大買/大賣/
2022/10/03	39	25.61	18.1	25.62	25.67	20.9	25,742	0.08%
2022/09/30	92.6	25.57	13	25.54	25.78	79.6	25,645	0.31%
2022/09/29	73.3	25.91	3	25.98	25.81	70.3	25,407	0.28%
2022/09/28	224.3	25.91	21.4	25.90	25.83	202.9	25,726	0.79%	大買/鉅額交易
2022/09/27	70.1	26.30	2	26.33	26.33	68.1	24,823	0.27%
2022/09/26	194.5	26.40	4.6	26.38	26.33	189.9	24,841	0.76%	大買/鉅額交易
2022/09/23	77.2	27.11	0.5	27.15	27.06	76.7	24,343	0.32%
2022/09/22	76.6	27.13	5.1	27.15	27.17	71.5	24,787	0.29%
2022/09/21	72	27.68	16.7	27.63	27.64	55.4	24,382	0.23%
2022/09/20	47.9	27.99	1	27.98	27.98	46.9	24,002	0.20%
2022/09/19	26.6	28.17	6.3	28.28	28.06	20.3	23,870	0.08%
2022/09/16	37.3	28.27	15	28.25	28.28	22.3	23,904	0.09%
2022/09/15	17.2	28.60	90.5	28.55	28.59	-73.4	24,377	-0.30%
2022/09/14	77.9	28.29	4	28.34	28.35	73.9	25,063	0.29%
2022/09/13	11.9	28.70	14.3	28.69	28.71	-2.4	25,067	-0.01%
2022/09/12	6.2	28.48	60.7	28.45	28.56	-54.5	25,899	-0.21%
2022/09/08	9.7	27.94	3	28.21	28.25	6.7	26,541	0.03%
2022/09/07	33.7	27.90	1	27.91	27.90	32.7	27,361	0.12%
2022/09/06	25.6	28.08	1	28.05	28.08	24.6	27,108	0.09%
2022/09/05	14.6	28.06	37.3	28.03	28.18	-22.7	27,077	-0.08%
2022/09/02	108	28.23	7.2	28.24	28.10	100.8	27,375	0.37%	大買/
2022/09/01	48.4	28.41	12	28.40	28.44	36.4	26,958	0.14%
2022/08/31	17.3	28.59	13.5	28.68	28.79	3.8	26,588	0.01%
2022/08/30	15.3	28.52	3	28.55	28.67	12.3	26,330	0.05%
2022/08/29	74	28.43	2	28.45	28.45	72	26,109	0.28%
2022/08/26	27.1	29.13	9	29.11	29.10	18.1	25,430	0.07%
2022/08/25	17.3	28.99	24	28.94	28.94	-6.7	25,285	-0.03%
2022/08/24	38.4	28.85	20	28.95	28.80	18.4	25,177	0.07%
2022/08/23	33.3	28.97	1	29.00	28.93	32.3	24,848	0.13%
2022/08/22	17.9	29.20	3	29.18	29.25	14.9	24,388	0.06%
2022/08/19	3.2	29.36	11.3	29.39	29.42	-8.1	24,110	-0.03%
2022/08/18	16.8	29.14	9.9	29.13	29.29	6.9	24,128	0.03%
2022/08/17	7.4	29.21	2	29.23	29.28	5.4	24,037	0.02%
2022/08/16	28.4	29.16	5.5	29.17	29.24	22.9	24,041	0.10%
2022/08/15	33.4	29.17	2.5	29.26	29.22	30.9	23,880	0.13%
2022/08/12	2.2	29.19	2.1	29.27	29.30	0.1	23,637	0.00%
2022/08/11	12.4	29.12	412.2	29.12	29.12	-399.7	23,814	-1.68%	大賣/鉅額交易
2022/08/10	20.9	28.82	3	28.83	28.81	17.9	23,742	0.08%
2022/08/09	18.2	28.96	16.1	28.89	29.07	2.1	23,654	0.01%
2022/08/08	10.1	28.73	1.2	28.85	28.87	9	23,892	0.04%
2022/08/05	6.3	28.71	6.4	28.74	28.87	0	23,904	0.00%
2022/08/04	19.9	28.26	13	28.40	28.43	6.9	24,150	0.03%
2022/08/03	15.4	28.34	2.8	28.40	28.44	12.6	24,195	0.05%
2022/08/02	40.5	28.34	1.4	28.39	28.45	39.1	24,176	0.16%
2022/08/01	9	28.63	2	28.69	28.76	7	24,031	0.03%
2022/07/29	3.9	28.49	4.7	28.50	28.55	-0.8	24,047	0.00%
2022/07/28	38.3	28.24	1.2	28.24	28.18	37.2	23,873	0.16%
2022/07/27	13.1	28.06	14	28.12	28.25	-0.9	23,648	0.00%
2022/07/26	9.8	28.09	2	28.06	28.12	7.8	23,575	0.03%
2022/07/25	24.8	28.22	29.3	28.17	28.33	-4.5	23,450	-0.02%
2022/07/22	412.7	28.41	6.1	28.38	28.40	406.6	23,497	1.73%	大買/鉅額交易
2022/07/21	27.4	28.08	12.9	28.33	28.38	14.6	23,839	0.06%
2022/07/20	20.8	28.01	63	28.00	28.00	-42.3	24,096	-0.18%
2022/07/19	7.6	27.61	6.4	27.56	27.68	1.1	24,748	0.00%
2022/07/18	9.8	27.26	3.3	27.29	27.48	6.5	24,713	0.03%
2022/07/15	40.3	27.12	9	27.10	27.09	31.3	24,487	0.13%
2022/07/14	76.6	27.15	3.2	27.11	27.18	73.4	24,288	0.30%
2022/07/13	28.8	27.11	4.4	27.13	27.08	24.4	24,146	0.10%
2022/07/12	53.3	26.57	0	0.00	26.62	53.3	24,016	0.22%
2022/07/11	20.5	27.21	0	0.00	27.25	20.5	23,577	0.09%
2022/07/08	10.6	27.18	8	27.14	27.25	2.6	23,400	0.01%
2022/07/07	34	26.32	24.9	26.33	26.76	9.1	23,071	0.04%
2022/07/06	74	26.53	6.1	26.57	26.32	67.9	23,127	0.29%
2022/07/05	28	26.75	7.3	26.96	26.96	20.7	22,663	0.09%
2022/07/04	60.9	26.67	11.2	26.67	26.68	49.7	22,393	0.22%
2022/07/01	102.4	27.12	2	27.29	26.81	100.4	22,566	0.44%	大買/
2022/06/30	81.3	27.59	21	27.58	27.56	60.3	21,708	0.28%
2022/06/29	47.3	28.23	1.2	28.17	28.14	46.2	20,881	0.22%
2022/06/28	34.8	28.52	15.1	28.50	28.53	19.7	20,578	0.10%
2022/06/27	12.1	28.75	19	28.81	28.86	-6.9	20,368	-0.03%
2022/06/24	48.1	28.16	0.3	28.10	28.10	47.7	20,147	0.24%
2022/06/23	81.9	28.14	15.8	28.43	28.05	66.1	20,047	0.33%
2022/06/22	91.8	28.68	1.2	28.78	28.50	90.6	19,293	0.47%
2022/06/21	20.7	29.02	21.9	29.16	29.28	-1.2	18,528	-0.01%
2022/06/20	120.4	29.12	54.9	29.12	28.87	65.4	18,308	0.36%	大買/
2022/06/17	85.7	29.52	3.2	29.46	29.62	82.5	17,392	0.47%
2022/06/16	102.5	30.09	6	30.26	29.94	96.5	16,622	0.58%	大買/
2022/06/15	23	30.37	4	30.38	30.39	19	15,696	0.12%
2022/06/14	50.2	30.28	15	30.28	30.48	35.2	15,602	0.23%
2022/06/13	54.9	30.43	5.1	30.44	30.51	49.8	15,482	0.32%
2022/06/10	29.9	31.07	0	31.13	31.08	29.9	14,994	0.20%
2022/06/09	28.1	31.36	0	0.00	31.30	28.1	15,011	0.19%
2022/06/08	11	31.56	4.2	31.59	31.60	6.8	14,992	0.05%
2022/06/07	6.6	31.40	0.3	31.44	31.44	6.3	15,163	0.04%
2022/06/06	8.2	31.39	5	31.48	31.48	3.2	15,209	0.02%
2022/06/02	6.4	31.41	1.1	31.43	31.40	5.3	15,616	0.03%
2022/06/01	8.2	31.55	8.3	31.49	31.52	0	16,204	0.00%
2022/05/31	3.3	31.28	8.5	31.34	31.40	-5.2	16,408	-0.03%
2022/05/30	8.3	31.40	5.8	31.41	31.43	2.5	16,672	0.02%
2022/05/27	2.1	31.04	2	31.12	31.08	0.1	16,766	0.00%
2022/05/26	13.5	30.87	0.3	30.93	30.80	13.2	17,092	0.08%
2022/05/25	4.6	30.82	7.4	30.87	30.88	-2.9	17,125	-0.02%
2022/05/24	14.7	30.78	0.4	30.80	30.70	14.3	17,438	0.08%
2022/05/23	8.2	30.85	2.1	30.84	30.86	6.1	17,461	0.04%
2022/05/20	9	30.74	1.5	30.81	30.72	7.5	17,709	0.04%
2022/05/19	40.5	30.49	6	30.54	30.68	34.5	18,026	0.19%
2022/05/18	39.4	30.94	1.5	30.94	31.01	37.9	17,868	0.21%
2022/05/17	47.9	30.71	0.2	30.73	30.69	47.7	17,836	0.27%
2022/05/16	32.3	30.66	1.8	30.85	30.72	30.5	17,947	0.17%
2022/05/13	24	30.72	3	30.69	30.80	21	17,622	0.12%
2022/05/12	50	30.88	33	31.01	30.63	17	17,584	0.10%
2022/05/11	39.6	31.20	0.1	31.29	31.17	39.5	17,093	0.23%
2022/05/10	25.2	31.24	4.4	31.35	31.65	20.9	16,798	0.12%
2022/05/09	50.8	31.70	5	31.66	31.57	45.8	16,792	0.27%
2022/05/06	17.8	32.05	2.2	32.18	32.25	15.7	16,679	0.09%
2022/05/05	3	32.49	8.4	32.51	32.54	-5.5	16,763	-0.03%
2022/05/04	8.1	32.23	17	32.27	32.31	-8.9	16,949	-0.05%
2022/05/03	10.1	31.93	18.3	31.94	32.09	-8.2	17,554	-0.05%
2022/04/29	50.2	31.94	1.3	32.01	32.01	48.9	17,967	0.27%
2022/04/28	39.5	31.57	3	31.62	31.72	36.5	18,539	0.20%
2022/04/27	59.1	31.40	19.1	31.40	31.48	40	18,489	0.22%
2022/04/26	56	31.97	2.2	32.07	31.93	53.8	18,167	0.30%
2022/04/25	129.9	32.05	7.2	32.05	32.03	122.7	18,243	0.67%	大買/鉅額交易
2022/04/22	28.1	32.72	0	0.00	32.78	28.1	17,463	0.16%
2022/04/21	4.6	32.88	6	32.92	32.90	-1.4	17,770	-0.01%
2022/04/20	21.1	32.80	6.5	32.87	32.83	14.6	17,859	0.08%
2022/04/19	7.1	32.89	2.4	32.88	32.85	4.7	18,080	0.03%
2022/04/18	28.1	32.66	1.1	32.67	32.68	27	18,217	0.15%
2022/04/15	24.5	32.89	2.3	32.91	32.90	22.2	18,004	0.12%
2022/04/14	25.4	33.09	10.3	33.18	33.07	15.1	18,223	0.08%
2022/04/13	20.1	32.97	29.8	33.01	33.11	-9.7	18,347	-0.05%
2022/04/12	78.7	32.63	2	32.71	32.69	76.7	18,315	0.42%
2022/04/11	111.5	32.86	0	32.88	32.81	111.5	17,884	0.62%	大買/鉅額交易
2022/04/08	23.6	33.08	4.2	33.13	33.17	19.4	17,526	0.11%
2022/04/07	111.9	33.06	2	33.32	32.90	109.9	17,428	0.63%	大買/鉅額交易
2022/04/06	29.4	33.34	6.8	33.39	33.47	22.6	16,712	0.14%
2022/04/01	17.5	33.46	2.1	33.43	33.55	15.5	16,657	0.09%
2022/03/31	11.3	33.66	0	0.00	33.63	11.3	16,656	0.07%
2022/03/30	8.1	33.59	19.8	33.65	33.70	-11.7	16,713	-0.07%
2022/03/29	11.5	33.70	21	33.65	33.64	-9.6	16,641	-0.06%
2022/03/28	12.2	33.50	5.1	33.60	33.78	7.1	16,634	0.04%
2022/03/25	12.2	33.83	1.3	33.96	33.81	10.9	16,484	0.07%
2022/03/24	7	33.90	2.4	33.95	33.96	4.7	16,660	0.03%
2022/03/23	4.2	33.96	3.3	33.97	33.96	0.9	16,953	0.01%
2022/03/22	6.4	33.88	2.3	33.88	33.87	4.1	17,380	0.02%
2022/03/21	8.3	33.97	6.7	33.96	33.95	1.6	17,417	0.01%
2022/03/18	1.2	33.90	3.3	33.88	33.90	-2	17,685	-0.01%
2022/03/17	3.2	33.91	8.5	33.95	34.01	-5.3	17,731	-0.03%
2022/03/16	17.9	33.57	7.4	33.83	33.71	10.5	17,821	0.06%
2022/03/15	7.4	33.93	11.4	33.81	33.78	-4	17,846	-0.02%
2022/03/14	4	34.03	16.5	34.04	34.13	-12.4	18,020	-0.07%
2022/03/11	8.3	33.89	6	33.88	33.90	2.3	18,151	0.01%
2022/03/10	4.2	33.90	45.4	33.85	33.89	-41.2	18,239	-0.23%
2022/03/09	16.1	33.26	27.6	33.32	33.36	-11.5	18,168	-0.06%
2022/03/08	66.3	33.00	9.8	33.03	33.00	56.5	18,129	0.31%
2022/03/07	55.8	33.39	13.6	33.47	33.45	42.2	17,675	0.24%
2022/03/04	10.5	34.11	54.2	34.22	34.04	-43.7	17,185	-0.25%
2022/03/03	5.1	34.21	21.8	34.18	34.22	-16.7	17,340	-0.10%
2022/03/02	3.5	33.91	24	33.91	33.97	-20.5	17,356	-0.12%
2022/03/01	5.3	33.81	46.4	33.78	33.88	-41.1	17,209	-0.24%
2022/02/25	15.5	33.26	11.4	33.28	33.33	4.1	16,965	0.02%
2022/02/24	62.5	33.30	39.9	33.16	33.19	22.6	17,005	0.13%
2022/02/23	0	33.64	9.1	33.65	33.75	-9.1	16,824	-0.05%
2022/02/22	31.2	33.43	3.3	33.30	33.49	27.9	16,978	0.16%
2022/02/21	15.7	33.58	40.3	33.65	33.80	-24.6	17,361	-0.14%
2022/02/18	4.1	33.28	30.4	33.38	33.50	-26.3	17,247	-0.15%
2022/02/17	12.1	33.39	12.5	33.39	33.34	-0.4	17,551	0.00%
2022/02/16	28.7	33.24	9.6	33.25	33.27	19.1	17,830	0.11%
2022/02/15	23.8	33.14	15	33.20	33.10	8.8	17,811	0.05%
2022/02/14	28	33.13	3.2	33.12	33.13	24.8	18,019	0.14%
2022/02/11	6.9	33.44	8.2	33.45	33.43	-1.4	18,330	-0.01%
2022/02/10	12.5	33.44	5.2	33.48	33.49	7.3	18,757	0.04%
2022/02/09	5.3	33.43	3.3	33.48	33.50	2	19,206	0.01%
2022/02/08	9.1	33.24	4.2	33.26	33.30	5	19,190	0.03%
2022/02/07	15.8	32.66	18.9	32.90	33.00	-3.1	19,118	-0.02%
2022/01/26	17.3	32.41	0	0.00	32.40	17.3	19,021	0.09%
2022/01/25	62.3	32.34	11.5	32.33	32.34	50.9	19,107	0.27%
2022/01/24	42.1	32.49	9.7	32.55	32.72	32.3	18,760	0.17%
2022/01/21	77.2	32.90	21.8	33.00	32.84	55.4	18,519	0.30%
2022/01/20	6.7	33.27	11.1	33.29	33.36	-4.4	18,158	-0.02%
2022/01/19	22.2	33.26	13.2	33.21	33.21	9	18,354	0.05%
2022/01/18	1.1	33.43	14.7	33.35	33.45	-13.7	18,641	-0.07%
2022/01/17	2.2	33.15	23.5	33.17	33.22	-21.3	18,981	-0.11%
2022/01/14	80.4	32.99	1.2	33.01	33.15	79.3	21,215	0.37%
2022/01/13	4.8	33.19	6.1	33.22	33.20	-1.3	22,404	-0.01%
2022/01/12	22.4	33.12	13	33.19	33.10	9.4	23,373	0.04%
2022/01/11	15.2	33.21	1.3	33.23	33.20	13.9	23,638	0.06%
2022/01/10	7.1	33.23	111.2	33.27	33.27	-104.1	24,258	-0.43%	大賣/鉅額交易
2022/01/07	30.7	33.19	10.9	33.23	33.17	19.8	24,516	0.08%
2022/01/06	6.3	33.40	10.6	33.40	33.41	-4.3	24,667	-0.02%
2022/01/05	5.6	33.44	14.1	33.41	33.45	-8.6	25,175	-0.03%
2022/01/04	9	33.43	14.2	33.42	33.41	-5.1	26,009	-0.02%
2022/01/03	19.4	33.44	16.2	33.52	33.42	3.2	26,439	0.01%
2021/12/30	4.5	33.59	3.1	33.60	33.58	1.4	27,336	0.01%
2021/12/29	2.3	33.58	25.2	33.59	33.61	-22.9	27,867	-0.08%
2021/12/28	1.3	33.50	40.2	33.53	33.56	-38.9	28,292	-0.14%
2021/12/27	4.4	33.38	8.3	33.38	33.38	-3.9	28,983	-0.01%
2021/12/24	9.2	33.32	28.4	33.39	33.29	-19.2	30,113	-0.06%
2021/12/23	1.6	33.37	1.1	33.38	33.34	0.5	30,324	0.00%
2021/12/22	7.6	33.31	3	33.29	33.30	4.5	30,997	0.01%
2021/12/21	8.6	33.32	7.4	33.35	33.36	1.2	31,128	0.00%
2021/12/20	8.3	33.38	23.4	33.38	33.41	-15.1	31,224	-0.05%
2021/12/17	0	33.41	43.9	33.44	33.43	-43.9	31,075	-0.14%
2021/12/16	3.2	33.33	42.4	33.38	33.45	-39.2	30,909	-0.13%
2021/12/15	11.3	32.95	13.6	33.02	33.04	-2.3	31,068	-0.01%
2021/12/14	30.7	33.03	14	33.04	32.95	16.7	31,054	0.05%
2021/12/13	12.1	33.38	13.2	33.38	33.33	-1.1	30,895	0.00%
2021/12/10	8.3	33.31	24.7	33.30	33.30	-16.5	30,862	-0.05%
2021/12/09	6	33.30	62.8	33.35	33.32	-56.7	30,754	-0.18%
2021/12/08	10.2	33.22	30.4	33.22	33.18	-20.1	30,597	-0.07%
2021/12/07	5.1	32.93	35.9	32.96	33.03	-30.8	30,311	-0.10%
2021/12/06	9.9	32.77	17.6	32.79	32.86	-7.7	30,069	-0.03%
2021/12/03	5.6	32.67	12.5	32.69	32.65	-6.9	30,302	-0.02%
2021/12/02	28.4	32.48	41.9	32.44	32.47	-13.4	30,250	-0.04%
2021/12/01	11.6	32.46	6.6	32.43	32.50	5.1	30,420	0.02%
2021/11/30	28.7	32.49	11.6	32.42	32.30	17.1	30,392	0.06%
2021/11/29	43.4	32.11	66.6	32.03	32.22	-23.2	30,384	-0.08%
2021/11/26	41.3	32.41	16.8	32.45	32.35	24.5	30,133	0.08%
2021/11/25	27.5	32.68	24.6	32.66	32.65	2.9	29,905	0.01%
2021/11/24	9.2	32.57	81.5	32.58	32.61	-72.3	29,925	-0.24%
2021/11/23	26.9	32.66	38.1	32.67	32.63	-11.2	29,885	-0.04%
2021/11/22	10.6	32.98	12	32.99	32.93	-1.4	29,903	0.00%
2021/11/19	5.2	33.02	11.5	33.02	32.93	-6.3	29,833	-0.02%
2021/11/18	58.4	33.02	192.3	32.93	32.98	-133.9	29,820	-0.45%	大賣/鉅額交易
2021/11/17	13.1	32.66	19.5	32.64	32.71	-6.4	29,329	-0.02%
2021/11/16	5.7	32.49	49.1	32.52	32.59	-43.4	29,410	-0.15%
2021/11/15	62.3	32.41	32.3	32.44	32.43	30	29,642	0.10%
2021/11/12	6.1	32.14	129	32.17	32.20	-122.8	29,635	-0.41%	大賣/鉅額交易
2021/11/11	24.8	32.23	17.1	32.37	32.15	7.7	29,814	0.03%
2021/11/10	20.2	32.38	48.2	32.42	32.34	-28	30,295	-0.09%
2021/11/09	26.9	32.37	46	32.37	32.35	-19.1	30,107	-0.06%
2021/11/08	119.1	32.13	58.2	32.32	32.39	60.9	29,738	0.20%	大買/
2021/11/05	6.7	31.83	17.8	31.88	31.95	-11	29,680	-0.04%
2021/11/04	15.7	31.92	109	31.87	31.86	-93.3	29,884	-0.31%	大賣/
2021/11/03	11.8	31.72	2	31.70	31.77	9.8	29,845	0.03%
2021/11/02	34.3	31.59	60.3	31.52	31.53	-26	29,764	-0.09%
2021/11/01	41.2	31.55	9.6	31.58	31.56	31.7	29,464	0.11%
2021/10/29	47.5	31.38	18.1	31.37	31.45	29.4	29,203	0.10%
2021/10/28	15.1	31.36	38.2	31.37	31.39	-23	29,000	-0.08%
2021/10/27	53.5	31.08	0.4	31.15	31.15	53.1	28,924	0.18%
2021/10/26	104.3	31.00	9.8	31.02	31.05	94.5	28,992	0.33%	大買/
2021/10/25	147.6	30.77	22.6	30.81	30.86	125	28,743	0.43%	大買/鉅額交易
2021/10/22	378.1	30.69	17.5	30.76	30.84	360.6	28,569	1.26%	大買/鉅額交易
2021/10/21	140.5	32.37	28.5	32.34	32.40	112	26,495	0.42%	大買/鉅額交易
2021/10/20	160.7	32.40	1	32.36	32.37	159.7	25,033	0.64%	大買/鉅額交易
2021/10/19	33.5	32.36	16	32.39	32.40	17.4	23,996	0.07%
2021/10/18	124.4	32.31	15	32.36	32.36	109.4	23,655	0.46%	大買/鉅額交易
2021/10/15	65.9	32.30	33	32.32	32.31	32.9	23,612	0.14%
2021/10/14	68.7	32.09	1.2	32.18	32.18	67.5	23,569	0.29%
2021/10/13	53.9	32.20	14.2	32.28	32.17	39.7	23,078	0.17%
2021/10/12	130.6	32.29	0	0.00	32.24	130.6	22,532	0.58%	大買/鉅額交易
2021/10/08	177.7	32.59	2.5	32.67	32.59	175.2	21,746	0.81%	大買/鉅額交易
2021/10/07	126.3	32.51	7.8	32.60	32.57	118.5	21,631	0.55%	大買/鉅額交易
2021/10/06	95.7	31.79	0	0.00	31.88	95.7	20,959	0.46%
2021/10/05	67.9	31.69	2	31.55	31.96	65.9	20,585	0.32%
2021/10/04	128.2	31.98	26.9	31.84	31.84	101.4	20,219	0.50%	大買/鉅額交易
2021/10/01	179.3	32.29	6.1	32.40	32.26	173.2	19,474	0.89%	大買/鉅額交易
2021/09/30	71.5	32.72	0.4	32.72	32.77	71.1	18,345	0.39%
2021/09/29	157.4	32.68	0.3	32.74	32.70	157.1	18,174	0.86%	大買/鉅額交易
2021/09/28	28.2	33.03	0.3	33.13	33.08	27.9	17,606	0.16%
2021/09/27	22.5	33.29	4.1	33.35	33.30	18.4	17,512	0.11%
2021/09/24	18.3	33.35	9	33.35	33.30	9.3	17,887	0.05%
2021/09/23	9.5	33.10	9	33.11	33.08	0.5	17,863	0.00%
2021/09/22	106.7	32.82	14	32.85	32.90	92.7	17,894	0.52%	大買/
2021/09/17	6.7	33.36	0.1	33.42	33.42	6.6	17,382	0.04%
2021/09/16	21.2	33.26	7	33.38	33.28	14.2	17,370	0.08%
2021/09/15	13.6	33.27	1	33.33	33.33	12.6	17,219	0.07%
2021/09/14	7.9	33.38	0.2	33.43	33.36	7.7	17,241	0.04%
2021/09/13	9.5	33.39	11.2	33.44	33.41	-1.8	17,264	-0.01%
2021/09/10	11.4	33.11	3.1	33.15	33.22	8.3	17,282	0.05%
2021/09/09	3.4	32.80	5	32.92	32.94	-1.6	17,241	-0.01%
2021/09/08	47.1	32.89	16	32.86	32.80	31.1	17,202	0.18%
2021/09/07	5.8	33.08	0	33.14	33.16	5.8	16,852	0.03%
2021/09/06	21.6	33.16	122.5	33.15	33.07	-100.9	16,790	-0.60%	大賣/
2021/09/03	66.8	33.23	1.5	33.26	33.24	65.3	16,600	0.39%
2021/09/02	57.7	33.22	0.1	33.44	33.16	57.6	16,607	0.35%
2021/09/01	22.5	33.35	2	33.40	33.39	20.5	16,552	0.12%
2021/08/31	3.7	33.11	3	33.17	33.38	0.6	16,476	0.00%
2021/08/30	10.6	33.20	2.8	33.23	33.29	7.8	16,532	0.05%
2021/08/27	4.2	32.97	9.1	33.03	33.11	-4.9	16,504	-0.03%
2021/08/26	11.7	32.85	5	32.85	32.99	6.7	16,452	0.04%
2021/08/25	10.1	32.90	3	32.93	33.00	7.1	16,281	0.04%
2021/08/24	17	32.79	9.3	32.90	32.80	7.8	16,383	0.05%
2021/08/23	10.1	32.81	32.1	32.78	32.88	-21.9	16,186	-0.14%
2021/08/20	60	32.21	1.1	32.27	32.26	58.9	16,057	0.37%
2021/08/19	133.7	32.50	21	32.86	32.32	112.7	15,784	0.71%	大買/鉅額交易
2021/08/18	102.2	32.68	10.1	32.61	33.07	92	15,181	0.61%	大買/
2021/08/17	69.9	32.65	1.2	32.65	32.53	68.6	14,907	0.46%
2021/08/16	58.7	32.91	9.2	32.87	32.86	49.5	14,707	0.34%
2021/08/13	48.9	33.29	2	33.40	33.27	46.9	14,056	0.33%
2021/08/12	22.9	33.42	0	0.00	33.51	22.9	13,851	0.17%
2021/08/11	87.2	33.46	1	33.68	33.49	86.2	13,905	0.62%
2021/08/10	65.3	33.82	1	33.74	33.79	64.3	13,704	0.47%
2021/08/09	21.1	34.03	2.5	34.03	34.10	18.6	14,439	0.13%
2021/08/06	9.1	34.18	1.1	34.25	34.25	8	14,660	0.05%
2021/08/05	16	34.20	0	0.00	34.20	16	15,367	0.10%
2021/08/04	17	34.22	16	34.26	34.35	1	16,712	0.01%
2021/08/03	6.6	34.04	19.2	34.11	34.15	-12.5	17,432	-0.07%
2021/08/02	26.8	33.78	6.1	33.83	34.00	20.7	17,428	0.12%
2021/07/30	59.3	33.97	3.1	34.17	33.90	56.2	17,250	0.33%
2021/07/29	33.2	33.95	8	34.06	34.10	25.2	17,094	0.15%
2021/07/28	64.3	33.59	21.1	33.50	33.89	43.3	17,359	0.25%
2021/07/27	38	34.10	24	34.20	34.07	14	17,372	0.08%
2021/07/26	10	34.50	7	34.61	34.50	3	17,260	0.02%
2021/07/23	8	34.36	13.6	34.38	34.47	-5.6	17,212	-0.03%
2021/07/22	32.8	34.16	6	34.26	34.21	26.8	17,183	0.16%
2021/07/21	110.6	34.15	9.4	34.08	34.13	101.3	16,996	0.60%	大買/鉅額交易
2021/07/20	49.5	34.70	9.1	34.56	34.56	40.4	16,353	0.25%
2021/07/19	6.6	35.05	6.4	35.11	35.14	0.3	16,195	0.00%
2021/07/16	6.1	35.00	10	35.04	35.12	-3.9	16,301	-0.02%
2021/07/15	5.9	34.66	3.6	34.74	34.98	2.4	16,244	0.01%
2021/07/14	29.9	34.55	0.1	34.62	34.48	29.9	16,238	0.18%
2021/07/13	36.8	35.00	3	34.87	34.85	33.8	16,009	0.21%
2021/07/12	20.7	35.29	4	35.33	35.27	16.7	15,934	0.10%
2021/07/09	28.3	35.44	0.5	35.51	35.44	27.8	15,733	0.18%
2021/07/08	2.4	35.59	4.5	35.76	35.80	-2.1	15,796	-0.01%
2021/07/07	19.9	35.69	1.1	35.59	35.61	18.9	15,802	0.12%
2021/07/06	19.7	35.88	22.4	35.95	35.91	-2.7	15,704	-0.02%
2021/07/05	7.4	35.54	93.8	35.54	35.69	-86.4	15,631	-0.55%
2021/07/02	1.2	35.11	3.7	35.18	35.20	-2.6	15,550	-0.02%
2021/07/01	13.6	35.05	3.3	35.15	35.00	10.4	15,473	0.07%
2021/06/30	0.4	34.97	6.3	34.97	35.00	-5.9	15,037	-0.04%
2021/06/29	25.3	34.86	1	34.80	34.80	24.3	15,029	0.16%
2021/06/28	107.5	35.08	10	34.97	35.10	97.4	15,068	0.65%	大買/
2021/06/25	7.4	34.82	3.3	34.85	34.74	4.1	15,000	0.03%
2021/06/24	29.5	34.57	4.4	34.65	34.66	25.1	15,045	0.17%
2021/06/23	70.1	34.42	0.1	34.47	34.45	70	15,186	0.46%
2021/06/22	16.2	34.51	1.1	34.74	34.43	15.1	15,168	0.10%
2021/06/21	30.7	34.58	0.2	34.66	34.55	30.5	15,124	0.20%
2021/06/18	5.2	34.92	19.4	34.98	34.91	-14.3	15,026	-0.10%
2021/06/17	2.7	34.67	6.7	34.76	34.90	-4	15,116	-0.03%
2021/06/16	6.1	34.68	1.7	34.70	34.78	4.3	15,232	0.03%
2021/06/15	7.6	34.66	2.8	34.64	34.65	4.8	15,274	0.03%
2021/06/11	18.6	34.62	3.6	34.60	34.55	14.9	15,354	0.10%
2021/06/10	1	34.55	2.1	34.57	34.60	-1.1	15,462	-0.01%
2021/06/09	11.6	34.44	11.5	34.42	34.45	0.1	15,529	0.00%
2021/06/08	4	34.66	0.7	34.71	34.65	3.3	15,624	0.02%
2021/06/07	7.4	34.62	1.5	34.59	34.72	5.9	15,739	0.04%
2021/06/04	6.7	34.75	2.2	34.78	34.77	4.5	15,681	0.03%
2021/06/03	8.1	34.93	2.9	34.95	34.95	5.2	15,696	0.03%
2021/06/02	10.4	35.09	7.4	35.02	34.96	3	15,809	0.02%
2021/06/01	7.2	34.90	9.7	34.99	35.06	-2.5	15,858	-0.02%
2021/05/31	1.5	34.73	10.5	34.71	34.75	-9	15,721	-0.06%
2021/05/28	11.1	34.46	12.7	34.47	34.55	-1.6	15,754	-0.01%
2021/05/27	7.3	34.17	1.4	34.26	34.28	5.9	15,767	0.04%
2021/05/26	8.3	34.29	0.3	34.36	34.32	8	15,811	0.05%
2021/05/25	23.2	34.28	11.5	34.25	34.34	11.7	15,861	0.07%
2021/05/24	15.4	33.91	5.3	33.94	34.05	10.1	15,943	0.06%
2021/05/21	3.2	33.88	5.3	34.25	34.00	-2.1	15,870	-0.01%
2021/05/20	6.9	33.81	2.1	33.87	33.86	4.8	15,950	0.03%
2021/05/19	19.2	34.01	32.2	33.94	34.10	-13	15,867	-0.08%
2021/05/18	38.4	33.63	6.3	33.84	34.01	32.1	15,921	0.20%
2021/05/17	27.2	32.78	31	32.91	32.75	-3.8	15,879	-0.02%
2021/05/14	37.2	33.81	21	33.98	33.65	16.2	14,792	0.11%
2021/05/13	28.7	33.20	81.8	33.44	33.40	-53.1	14,460	-0.37%
2021/05/12	61.6	33.56	103.6	33.31	33.50	-42	13,679	-0.31%	大賣/
2021/05/11	56.4	35.02	11	35.22	34.70	45.4	12,332	0.37%
2021/05/10	11.1	35.82	19	35.85	35.88	-7.9	11,676	-0.07%
2021/05/07	8.1	35.58	5.7	35.63	35.72	2.4	11,778	0.02%
2021/05/06	5.2	35.34	18.1	35.56	35.30	-12.9	11,877	-0.11%
2021/05/05	7.7	35.48	17	35.61	35.35	-9.3	11,916	-0.08%
2021/05/04	28	35.14	42	35.47	35.30	-14	11,516	-0.12%
2021/05/03	10.2	36.01	8.3	36.01	35.91	2	11,089	0.02%
2021/04/29	2.2	36.10	63.5	36.08	36.12	-61.3	11,039	-0.56%
2021/04/28	5.3	35.90	3.6	35.94	35.98	1.7	11,127	0.02%
2021/04/27	11.1	35.96	4.9	35.98	35.98	6.2	11,379	0.05%
2021/04/26	5	35.81	21.8	35.85	35.99	-16.7	11,527	-0.15%
2021/04/23	4.3	35.17	3.7	35.23	35.30	0.6	11,671	0.01%
2021/04/22	28.8	35.54	15.5	35.54	35.40	13.3	11,800	0.11%
2021/04/21	8.2	35.41	14	35.46	35.53	-5.8	12,099	-0.05%
2021/04/20	58.4	35.38	11.1	35.35	35.33	47.4	12,400	0.38%
2021/04/19	3	35.15	3.2	35.10	35.20	-0.2	12,466	0.00%
2021/04/16	2	34.88	15.2	34.85	34.94	-13.2	12,623	-0.10%
2021/04/15	7.1	34.47	3.6	34.50	34.50	3.5	12,665	0.03%
2021/04/14	27.8	34.21	10.3	34.12	34.35	17.5	13,099	0.13%
2021/04/13	7.9	34.59	3.1	34.69	34.47	4.8	13,191	0.04%
2021/04/12	15	34.70	4	34.68	34.69	11	13,479	0.08%
2021/04/09	16.1	34.69	3	34.70	34.70	13.1	13,634	0.10%
2021/04/08	16.4	34.72	7	34.71	34.75	9.4	13,861	0.07%
2021/04/07	6.5	34.72	7	34.70	34.71	-0.5	13,924	0.00%
2021/04/06	9.3	34.77	3.5	34.83	34.74	5.8	13,991	0.04%
2021/04/01	12.3	34.66	4.3	34.62	34.61	8	14,051	0.06%
2021/03/31	18.6	34.71	2.2	34.77	34.63	16.4	14,126	0.12%
2021/03/30	0.3	34.40	7	34.55	34.60	-6.7	13,963	-0.05%
2021/03/29	2.5	34.17	5.3	34.15	34.34	-2.8	14,041	-0.02%
2021/03/26	13	33.74	2	33.79	33.80	11	14,091	0.08%
2021/03/25	15.5	33.53	4	33.58	33.66	11.5	14,089	0.08%
2021/03/24	5.1	33.61	2.3	33.64	33.65	2.8	14,064	0.02%
2021/03/23	5.5	33.65	2.2	33.65	33.66	3.3	14,047	0.02%
2021/03/22	10.4	33.58	10.3	33.59	33.60	0.1	14,115	0.00%
2021/03/19	5	33.43	15.3	33.44	33.60	-10.3	14,304	-0.07%
2021/03/18	6	33.50	4.8	33.38	33.53	1.2	14,273	0.01%
2021/03/17	4.3	32.95	4.4	32.98	32.95	-0.1	14,394	0.00%
2021/03/16	5	32.99	161	32.99	32.99	-156	14,595	-1.07%	大賣/鉅額交易
2021/03/15	18.7	32.71	6	32.70	32.74	12.7	14,896	0.09%
2021/03/12	2	32.38	4	32.37	32.43	-2	15,119	-0.01%
2021/03/11	2.1	32.31	2.2	32.28	32.33	0	15,393	0.00%
2021/03/10	10	32.11	11.3	32.16	32.10	-1.3	15,574	-0.01%
2021/03/09	20.2	31.95	11	31.91	32.00	9.2	15,641	0.06%
2021/03/08	12.5	31.91	45	31.96	32.00	-32.6	15,766	-0.21%
2021/03/05	118.3	31.72	15.2	31.58	31.80	103.1	15,693	0.66%	大買/鉅額交易
2021/03/04	55.5	31.87	2	31.80	31.80	53.5	15,709	0.34%
2021/03/03	11.1	31.83	2	31.92	31.93	9.1	15,785	0.06%
2021/03/02	5.6	32.01	9.1	32.05	31.90	-3.5	15,732	-0.02%
2021/02/26	5.4	31.85	7	31.89	31.90	-1.6	15,774	-0.01%
2021/02/25	4	32.03	14.5	31.99	32.01	-10.5	15,760	-0.07%
2021/02/24	6.1	31.84	22.2	31.91	31.80	-16.1	15,763	-0.10%
2021/02/23	3.4	31.67	52.5	31.67	31.80	-49.1	15,634	-0.31%
2021/02/22	8	31.43	12.8	31.46	31.50	-4.8	15,506	-0.03%
2021/02/19	5.4	30.99	0.3	30.99	31.12	5.1	15,365	0.03%
2021/02/18	12.4	31.05	12.9	31.01	31.13	-0.5	15,500	0.00%
2021/02/17	2	30.91	30.4	30.92	31.00	-28.4	15,543	-0.18%
2021/02/05	10	30.55	0.2	30.60	30.55	9.8	15,356	0.06%
2021/02/04	3.2	30.51	8	30.49	30.51	-4.8	15,473	-0.03%
2021/02/03	2	30.50	2.2	30.53	30.51	-0.2	15,563	0.00%
2021/02/02	16.5	30.42	5.2	30.41	30.50	11.3	15,854	0.07%
2021/02/01	23.2	30.21	77.4	30.21	30.25	-54.2	16,075	-0.34%
2021/01/29	13	30.46	32	30.73	30.26	-19	16,246	-0.12%
2021/01/28	11	30.76	3.7	30.68	30.72	7.3	16,201	0.05%
2021/01/27	8.1	30.93	14	30.94	30.95	-5.9	16,259	-0.04%
2021/01/26	6.8	30.77	3	30.83	30.68	3.8	16,164	0.02%
2021/01/25	17	30.73	18.1	30.73	30.83	-1.1	16,491	-0.01%
2021/01/22	4.2	30.36	14	30.41	30.53	-9.8	16,841	-0.06%
2021/01/21	6.2	30.29	14.5	30.29	30.30	-8.2	17,518	-0.05%
2021/01/20	17.4	30.39	7	30.41	30.25	10.4	19,146	0.05%
2021/01/19	2.2	30.71	9.7	30.72	30.74	-7.5	19,403	-0.04%
2021/01/18	26.3	30.32	72.6	30.48	30.61	-46.4	19,634	-0.24%
2021/01/15	8.1	30.81	18	30.85	30.79	-9.9	19,548	-0.05%
2021/01/14	0.1	30.93	18.2	30.93	30.92	-18.1	19,520	-0.09%
2021/01/13	6	30.65	22.7	30.56	30.69	-16.7	19,429	-0.09%
2021/01/12	10.9	30.47	14	30.46	30.35	-3.1	19,254	-0.02%
2021/01/11	1.2	30.52	8.1	30.54	30.61	-6.9	19,281	-0.04%
2021/01/08	3.2	30.39	46.2	30.37	30.46	-43	19,283	-0.22%
2021/01/07	4.8	30.12	132.1	30.18	30.22	-127.3	19,236	-0.66%	大賣/鉅額交易
2021/01/06	24.1	29.98	29.5	30.05	30.00	-5.4	18,861	-0.03%
2021/01/05	9.1	30.02	28.5	29.94	30.02	-19.4	18,702	-0.10%
2021/01/04	14	29.89	5.2	29.94	29.94	8.8	18,639	0.05%
2020/12/31	4.1	29.92	30.5	29.89	29.95	-26.4	18,552	-0.14%
2020/12/30	2	29.66	2.2	29.71	29.78	-0.2	18,338	0.00%
2020/12/29	18	29.68	4	29.76	29.67	14	18,326	0.08%
2020/12/28	2.1	29.75	15.9	29.63	29.75	-13.7	18,329	-0.07%
2020/12/25	6.1	29.51	6.8	29.54	29.51	-0.7	18,165	0.00%
2020/12/24	2.2	29.48	5	29.48	29.48	-2.8	18,085	-0.02%
2020/12/23	26.7	29.37	20	29.39	29.42	6.7	18,156	0.04%
2020/12/22	34.4	29.47	14.1	29.50	29.43	20.3	18,606	0.11%
2020/12/21	14.3	29.49	9	29.55	29.60	5.3	19,258	0.03%
2020/12/18	10.2	29.62	20.5	29.61	29.61	-10.3	19,328	-0.05%
2020/12/17	16.4	29.67	4.5	29.70	29.66	11.9	19,561	0.06%
2020/12/16	2	29.63	6	29.65	29.80	-4	19,561	-0.02%
2020/12/15	22.2	29.60	11	29.63	29.51	11.2	19,488	0.06%
2020/12/14	17.6	29.83	5.1	29.86	29.82	12.6	19,302	0.07%
2020/12/11	13.8	29.85	22	29.71	29.81	-8.2	19,359	-0.04%
2020/12/10	25.4	29.96	84.3	29.99	29.94	-58.9	19,265	-0.31%
2020/12/09	2.1	30.07	35.5	30.08	30.14	-33.4	19,097	-0.17%
2020/12/08	44	29.90	156.2	29.89	29.90	-112.1	18,695	-0.60%	大賣/鉅額交易
2020/12/07	24	29.83	133.1	29.79	29.85	-109.1	18,414	-0.59%	大賣/鉅額交易
2020/12/04	1	29.56	3.3	29.64	29.68	-2.3	18,251	-0.01%
2020/12/03	4	29.47	8	29.49	29.45	-4	18,137	-0.02%
2020/12/02	8	29.40	6.7	29.43	29.44	1.3	18,138	0.01%
2020/12/01	3.1	29.30	5	29.33	29.35	-1.9	18,131	-0.01%
2020/11/30	33.7	29.45	30	29.43	29.35	3.7	18,213	0.02%
2020/11/27	11	29.17	38.5	29.28	29.32	-27.5	18,098	-0.15%
2020/11/26	3	29.13	7.3	29.14	29.15	-4.3	18,010	-0.02%
2020/11/25	29.3	29.03	2	28.99	29.01	27.3	18,006	0.15%
2020/11/24	14.4	29.15	10	29.16	29.11	4.4	17,904	0.02%
2020/11/23	22.6	29.14	15	29.13	29.14	7.6	17,841	0.04%
2020/11/20	5.5	28.85	7	28.84	28.88	-1.5	17,893	-0.01%
2020/11/19	8.1	28.87	32	28.88	28.86	-23.9	18,118	-0.13%
2020/11/18	20	28.86	14	28.87	28.90	6	18,250	0.03%
2020/11/17	85.5	28.87	59	28.87	28.81	26.5	18,455	0.14%
2020/11/16	14.1	28.80	65	28.78	28.80	-50.9	19,178	-0.27%
2020/11/13	44	28.45	7	28.46	28.53	37	18,963	0.20%
2020/11/12	25	28.45	0.2	28.54	28.40	24.8	18,920	0.13%
2020/11/11	11.2	28.39	29	28.42	28.50	-17.8	18,920	-0.09%
2020/11/10	34.1	28.33	47	28.36	28.29	-12.9	18,893	-0.07%
2020/11/09	94.3	28.40	52.2	28.43	28.40	42.1	18,592	0.23%
2020/11/06	6.1	28.19	14.3	28.20	28.19	-8.2	18,420	-0.04%
2020/11/05	18	28.10	75.3	28.07	28.12	-57.3	18,259	-0.31%
2020/11/04	24.2	28.00	0	0.00	28.05	24.2	18,240	0.13%
2020/11/03	13.1	27.89	2	28.00	28.01	11.1	18,058	0.06%
2020/11/02	86.2	27.65	0	0.00	27.72	86.2	17,951	0.48%
2020/10/30	130.1	27.85	1	27.85	27.80	129.1	17,737	0.73%	大買/鉅額交易
2020/10/29	226	27.96	3	27.93	27.98	223	17,214	1.30%	大買/鉅額交易
2020/10/28	146.5	28.29	7	28.35	28.19	139.5	16,451	0.85%	大買/鉅額交易
2020/10/27	63.5	29.61	19.2	29.66	29.69	44.3	14,985	0.30%
2020/10/26	40.1	29.72	66	29.69	29.69	-25.9	14,571	-0.18%
2020/10/23	27	29.60	2	29.63	29.63	25	14,243	0.18%
2020/10/22	14	29.55	3	29.56	29.59	11	14,252	0.08%
2020/10/21	12	29.67	10	29.67	29.59	2	14,117	0.01%
2020/10/20	38	29.62	3	29.61	29.64	35	13,965	0.25%
2020/10/19	13	29.63	1	29.66	29.64	12	14,347	0.08%
2020/10/16	30.1	29.59	0	0.00	29.56	30.1	14,557	0.21%
2020/10/15	19	29.64	0	0.00	29.69	19	14,581	0.13%
2020/10/14	45	29.76	6	29.77	29.74	39	14,485	0.27%
2020/10/13	18	29.66	20	29.66	29.71	-2	14,504	-0.01%
2020/10/12	44	29.81	33	29.85	29.74	11	14,442	0.08%
2020/10/08	26	29.80	0	0.00	29.76	26	14,174	0.18%
2020/10/07	8	29.61	2	29.65	29.65	6	14,166	0.04%
2020/10/06	11	29.66	2	29.65	29.68	9	14,217	0.06%
2020/10/05	5	29.41	3	29.43	29.45	2	14,385	0.01%
2020/09/30	0	0.00	4	29.46	29.48	-4	14,532	-0.03%
2020/09/29	7	29.42	12	29.49	29.40	-5	15,005	-0.03%
2020/09/28	8	29.17	5	29.09	29.38	3	15,348	0.02%
2020/09/25	55	28.92	6	29.10	28.90	49	15,839	0.31%
2020/09/24	54	29.14	3	29.36	29.06	51	15,657	0.33%
2020/09/23	54	29.65	2	29.63	29.70	52	15,278	0.34%
2020/09/22	29	29.80	0	0.00	29.80	29	15,424	0.19%
2020/09/21	15	30.08	0	0.00	30.03	15	15,180	0.10%
2020/09/18	7	30.11	0	0.00	30.20	7	15,272	0.05%
2020/09/17	2	30.15	11	30.16	30.23	-9	15,304	-0.06%
2020/09/16	6	30.23	19	30.24	30.25	-13	15,278	-0.09%
2020/09/15	5	30.09	5	30.06	30.10	0	15,251	0.00%
2020/09/14	25	29.85	1	29.98	29.98	24	15,378	0.16%
2020/09/11	22	29.77	10	29.78	29.75	12	15,516	0.08%
2020/09/10	10	29.86	2	29.90	29.85	8	15,677	0.05%
2020/09/09	29	29.67	0	0.00	29.85	29	15,903	0.18%
2020/09/08	40	29.90	8	29.97	29.97	32	15,932	0.20%
2020/09/07	18	29.96	21	30.08	29.96	-3	16,173	-0.02%
2020/09/04	14	30.01	4	30.04	30.09	10	16,345	0.06%
2020/09/03	6	30.24	4	30.27	30.25	2	16,346	0.01%
2020/09/02	0	0.00	20	30.17	30.14	-20	16,374	-0.12%
2020/09/01	30	30.00	8	30.12	30.06	22	16,665	0.13%
2020/08/31	14	30.17	6	30.21	30.16	8	16,971	0.05%
2020/08/28	1	30.17	4	30.17	30.24	-3	17,226	-0.02%
2020/08/27	1	30.34	10	30.36	30.33	-9	17,715	-0.05%
2020/08/26	8	30.29	1	30.34	30.43	7	17,808	0.04%
2020/08/25	17	30.45	2	30.40	30.44	15	17,900	0.08%
2020/08/24	4.2	30.11	1	30.13	30.14	3.2	17,717	0.02%
2020/08/21	9	30.03	1	29.99	30.11	8	17,747	0.05%
2020/08/20	49	29.84	2	29.63	29.79	47	17,584	0.27%
2020/08/19	2	31.01	4	31.00	30.77	-2	17,106	-0.01%
2020/08/18	0	0.00	2	30.89	30.90	-2	17,222	-0.01%
2020/08/17	13	30.93	11	30.95	30.96	2	17,405	0.01%
2020/08/14	4	30.52	12.1	30.50	30.63	-8.1	17,515	-0.05%
2020/08/13	5	30.32	5	30.36	30.32	0	17,551	0.00%
2020/08/12	9	30.22	14	30.20	30.22	-5	17,670	-0.03%
2020/08/11	5	30.50	5	30.49	30.35	0	17,800	0.00%
2020/08/10	0	0.00	6	30.70	30.60	-6	17,852	-0.03%
2020/08/07	0	0.00	6	30.69	30.65	-6	17,963	-0.03%
2020/08/06	0	0.00	3	30.82	30.70	-3	18,123	-0.02%
2020/08/05	11	30.51	4	30.61	30.62	7	18,150	0.04%
2020/08/04	2.1	30.02	4	30.11	30.17	-1.9	18,066	-0.01%
2020/08/03	8	30.14	0	0.00	30.01	8	18,203	0.04%
2020/07/31	1	30.10	67.2	30.08	30.24	-66.2	18,362	-0.36%
2020/07/30	4	29.79	6	29.82	29.99	-2	18,199	-0.01%
2020/07/29	5	29.64	3	29.74	29.62	2	18,290	0.01%
2020/07/28	25	29.73	6	29.77	29.46	19	18,589	0.10%
2020/07/27	7.2	29.84	48	29.87	29.84	-40.8	18,958	-0.22%
2020/07/24	11.1	29.91	22	29.94	29.85	-10.9	19,177	-0.06%
2020/07/23	1	30.10	82	30.13	30.17	-81	19,226	-0.42%
2020/07/22	2	29.94	46	29.96	29.97	-44	19,001	-0.23%
2020/07/21	5	29.77	28	29.83	29.84	-23	18,618	-0.12%
2020/07/20	2	29.44	72	29.46	29.55	-70	18,471	-0.38%
2020/07/17	3.1	29.64	300	29.68	29.59	-296.9	18,517	-1.60%	大賣/鉅額交易
2020/07/16	0	29.63	10	29.68	29.63	-10	18,912	-0.05%
2020/07/15	55	29.70	0	0.00	29.53	55	19,020	0.29%
2020/07/14	3	29.62	2.1	29.65	29.58	0.9	19,474	0.00%
2020/07/13	1	29.67	0.1	29.65	29.65	0.9	19,664	0.00%
2020/07/10	2	29.61	48.3	29.61	29.52	-46.3	20,111	-0.23%
2020/07/09	3	29.86	9	29.91	29.74	-6	20,149	-0.03%
2020/07/08	11	29.59	21	29.72	29.72	-10	20,104	-0.05%
2020/07/07	34	29.55	44	29.66	29.43	-10	19,758	-0.05%
2020/07/06	105	29.79	47	29.67	29.83	58	19,831	0.29%	大買/
2020/07/03	26.2	29.32	71	29.31	29.33	-44.8	19,848	-0.23%
2020/07/02	32	28.98	52	29.03	29.09	-20	19,919	-0.10%
2020/07/01	2	28.86	14	28.89	28.79	-12	19,835	-0.06%
2020/06/29	17	28.46	77	28.46	28.51	-60	19,944	-0.30%
2020/06/24	10	28.55	5	28.56	28.54	5	20,125	0.02%
2020/06/23	5.1	28.56	4	28.51	28.54	1.1	20,752	0.01%
2020/06/22	11	28.51	25	28.56	28.48	-14	21,173	-0.07%
2020/06/19	1	28.61	3	28.61	28.56	-2	21,935	-0.01%
2020/06/18	111	28.50	0	0.00	28.55	111	22,217	0.50%	大買/鉅額交易
2020/06/17	5	28.42	0	0.00	28.46	5	22,778	0.02%
2020/06/16	18	28.37	12	28.41	28.45	6	23,966	0.03%
2020/06/15	13	28.26	4	28.25	28.13	9	25,896	0.03%
2020/06/12	70	28.00	62	28.05	28.29	8	26,870	0.03%
2020/06/11	26	28.71	77	28.52	28.43	-51	28,066	-0.18%
2020/06/10	10	28.85	33	28.89	28.86	-23	29,208	-0.08%
2020/06/09	24	28.85	40	28.87	28.84	-16	31,585	-0.05%
2020/06/08	12.3	28.90	123	28.87	28.88	-110.7	33,932	-0.33%	大賣/鉅額交易
2020/06/05	8	28.76	25	28.78	28.80	-17	34,209	-0.05%
2020/06/04	2	28.66	11	28.66	28.67	-9	34,954	-0.03%
2020/06/03	17	28.48	73	28.48	28.48	-56	36,194	-0.15%
2020/06/02	0.2	28.18	3	28.23	28.17	-2.8	36,074	-0.01%
2020/06/01	2	28.02	17	28.02	28.05	-15	36,099	-0.04%
2020/05/29	25	27.77	13	27.88	27.86	12	36,125	0.03%
2020/05/28	19	27.96	135	27.99	27.90	-116	36,417	-0.32%	大賣/鉅額交易
2020/05/27	5	27.91	11	27.89	27.85	-6	36,930	-0.02%
2020/05/26	7	27.75	223	27.80	27.82	-216	37,686	-0.57%	大賣/鉅額交易
2020/05/25	4	27.35	5	27.37	27.50	-1	37,769	0.00%
2020/05/22	15	27.56	15.3	27.58	27.45	-0.3	37,724	0.00%
2020/05/21	6	27.63	128	27.69	27.63	-122	37,673	-0.32%	大賣/鉅額交易
2020/05/20	17	27.50	18	27.50	27.48	-1	37,414	0.00%
2020/05/19	12	27.45	8.4	27.43	27.43	3.6	37,371	0.01%
2020/05/18	4	27.18	6	27.21	27.25	-2	37,373	-0.01%
2020/05/15	8	27.51	32	27.59	27.43	-24	37,286	-0.06%
2020/05/14	5.1	27.48	4	27.65	27.48	1.1	37,309	0.00%
2020/05/13	3	27.54	7	27.55	27.75	-4	37,221	-0.01%
2020/05/12	17	27.55	0	0.00	27.55	17	37,202	0.05%
2020/05/11	6	27.68	170	27.67	27.66	-164	37,225	-0.44%	大賣/鉅額交易
2020/05/08	0	0.00	7	27.55	27.50	-7	37,125	-0.02%
2020/05/07	4.1	27.42	25	27.43	27.40	-20.9	37,179	-0.06%
2020/05/06	7	27.32	13	27.29	27.32	-6	37,098	-0.02%
2020/05/05	3	27.38	10	27.43	27.33	-7	37,146	-0.02%
2020/05/04	21	27.04	4	27.01	27.09	17	37,105	0.05%
2020/04/30	75	27.46	38	27.35	27.46	37	36,925	0.10%
2020/04/29	12	27.07	23	27.06	27.07	-11	37,079	-0.03%
2020/04/28	52.1	26.89	31	26.89	26.91	21.1	37,392	0.06%
2020/04/27	8	26.64	29	26.69	26.79	-21	39,171	-0.05%
2020/04/24	3	26.31	17	26.32	26.33	-14	38,889	-0.04%
2020/04/23	5	26.34	51	26.46	26.34	-46	38,981	-0.12%
2020/04/22	76	25.88	25	26.07	26.23	51	38,900	0.13%
2020/04/21	27	26.21	65	26.39	26.10	-38	38,703	-0.10%
2020/04/20	2	26.50	56	26.53	26.60	-54	38,276	-0.14%
2020/04/17	57	26.84	93	26.68	26.50	-36	38,143	-0.09%
2020/04/16	20	26.39	20	26.38	26.44	0	37,641	0.00%
2020/04/15	27	26.32	75	26.32	26.47	-48	37,489	-0.13%
2020/04/14	7	25.97	71	25.98	26.05	-64	37,155	-0.17%
2020/04/13	4	25.67	18	25.70	25.68	-14	37,244	-0.04%
2020/04/10	4	25.67	9	25.70	25.73	-5	37,181	-0.01%
2020/04/09	51	25.72	98.3	25.81	25.65	-47.3	37,221	-0.13%
2020/04/08	56	25.62	57.3	25.59	25.77	-1.3	36,867	0.00%
2020/04/07	17	25.18	207	25.19	25.22	-190	36,353	-0.52%	大賣/鉅額交易
2020/04/06	57	24.70	42	24.82	24.84	15	36,110	0.04%
2020/04/01	32	24.50	8	24.52	24.52	24	35,797	0.07%
2020/03/31	136	24.57	27	24.52	24.49	109	35,582	0.31%	大買/鉅額交易
2020/03/30	36	24.05	25	23.99	24.32	11	35,350	0.03%
2020/03/27	63.5	24.60	105	24.60	24.35	-41.5	35,016	-0.12%	大賣/
2020/03/26	41	24.21	114	24.10	24.26	-73	34,321	-0.21%	大賣/
2020/03/25	77	24.23	41	24.22	24.09	36	33,888	0.11%
2020/03/24	6	23.41	37	23.31	23.38	-31	33,068	-0.09%
2020/03/23	120	22.55	79	22.68	22.49	41	32,600	0.13%	大買/
2020/03/20	82	23.16	80	22.95	23.28	2	31,861	0.01%
2020/03/19	267	21.96	114	21.94	21.85	153	30,566	0.50%	大買/大賣/鉅額交易
2020/03/18	186.2	23.60	172.6	23.34	23.29	13.6	28,445	0.05%	大買/大賣/
2020/03/17	365.1	23.76	90	23.74	23.67	275.1	27,264	1.01%	大買/鉅額交易
2020/03/16	255	24.83	181	24.74	24.41	74	25,639	0.29%	大買/大賣/
2020/03/13	665.1	24.31	267	24.31	25.29	398.1	24,153	1.65%	大買/大賣/鉅額交易
2020/03/12	360.7	26.08	404	26.38	25.93	-43.3	21,637	-0.20%	大買/大賣/
2020/03/11	60	27.14	50	27.30	26.97	10	19,241	0.05%
2020/03/10	138	26.88	187	26.94	27.25	-49	18,794	-0.26%	大買/大賣/
2020/03/09	433	27.30	77	27.26	27.25	356	17,707	2.01%	大買/鉅額交易
2020/03/06	50.1	27.84	2	27.91	27.88	48.1	16,214	0.30%
2020/03/05	38	28.08	3	28.05	28.10	35	16,065	0.22%
2020/03/04	1	27.80	30	27.93	27.86	-29	16,235	-0.18%
2020/03/03	28	28.11	53	28.02	27.93	-25	15,926	-0.16%
2020/03/02	225	27.36	127	27.64	27.75	98	15,541	0.63%	大買/大賣/
2020/02/27	155	28.02	5	28.07	27.90	150	14,821	1.01%	大買/鉅額交易
2020/02/26	237	28.42	8	28.50	28.30	229	13,985	1.64%	大買/鉅額交易
2020/02/25	59	28.49	12	28.65	28.67	47	13,480	0.35%
2020/02/24	119.1	28.70	10	28.69	28.70	109.1	13,484	0.81%	大買/鉅額交易
2020/02/21	5	28.87	1	28.88	28.90	4	13,361	0.03%
2020/02/20	4	28.93	17	28.96	28.93	-13	13,388	-0.10%
2020/02/19	2	28.80	4	28.93	28.96	-2	13,416	-0.01%
2020/02/18	101	28.75	8	28.76	28.80	93	13,342	0.70%	大買/
2020/02/17	8	28.70	22	28.78	28.80	-14	13,204	-0.11%
2020/02/14	5	28.78	1	28.77	28.79	4	13,043	0.03%
2020/02/13	10	28.69	1	28.75	28.64	9	12,980	0.07%
2020/02/12	10	28.52	7	28.52	28.56	3	13,444	0.02%
2020/02/11	1	28.25	3	28.30	28.34	-2	13,351	-0.01%
2020/02/10	6	27.95	39	28.03	28.14	-33	13,445	-0.25%
2020/02/07	16	28.27	0	0.00	28.23	16	13,453	0.12%
2020/02/06	51	28.28	4	28.31	28.44	47	13,474	0.35%
2020/02/05	126	28.09	15	28.09	28.08	111	13,426	0.83%	大買/鉅額交易
2020/02/04	15	27.88	16	27.98	28.12	-1	13,381	-0.01%
2020/02/03	100	27.23	6	27.13	27.74	94	13,397	0.70%
2020/01/31	64	27.84	6	27.92	27.92	58	12,821	0.45%
2020/01/30	200	27.69	37	27.84	27.70	163	12,492	1.30%	大買/鉅額交易
2020/01/20	6	29.20	0	0.00	29.19	6	10,664	0.06%
2020/01/17	5	29.16	3	29.16	29.16	2	10,913	0.02%
2020/01/16	32	29.02	2	29.09	29.10	30	11,189	0.27%
2020/01/15	21	29.04	5	29.04	29.01	16	12,641	0.13%
2020/01/14	23	28.95	0	0.00	29.02	23	13,051	0.18%
2020/01/13	12	28.76	0	0.00	28.84	12	13,473	0.09%
2020/01/10	2	28.69	0	0.00	28.69	2	13,569	0.01%
2020/01/09	6	28.75	5	28.70	28.70	1	13,606	0.01%
2020/01/08	6	28.49	3	28.57	28.50	3	13,583	0.02%
2020/01/07	9	28.56	27	28.64	28.69	-18	13,478	-0.13%
2020/01/06	8	28.99	8	28.99	28.96	0	13,221	0.00%
2020/01/03	5	29.28	4	29.19	29.18	1	13,373	0.01%
2020/01/02	22	29.06	1	29.10	29.09	21	13,410	0.16%
2019/12/31	2	29.00	2	28.96	28.97	0	13,889	0.00%
2019/12/30	3	28.98	1	29.04	29.00	2	13,762	0.01%
2019/12/27	1	28.90	0	0.00	28.90	1	13,551	0.01%
2019/12/26	2	28.88	0	0.00	28.86	2	13,505	0.01%
2019/12/25	1	28.87	1	28.83	28.83	0	13,511	0.00%
2019/12/24	0.2	28.75	1	28.70	28.74	-0.8	13,535	-0.01%
2019/12/23	19	28.69	6	28.75	28.72	13	13,547	0.10%
2019/12/20	4	28.74	10	28.80	28.80	-6	13,527	-0.04%
2019/12/19	16	28.69	34	28.72	28.69	-18	13,545	-0.13%
2019/12/18	2	28.70	4	28.77	28.77	-2	13,651	-0.01%
2019/12/16	4	28.57	5	28.57	28.57	-1	13,469	-0.01%
2019/12/13	29	28.38	19	28.36	28.37	10	13,377	0.07%
2019/12/12	14	28.27	6	28.29	28.31	8	13,384	0.06%
2019/12/11	13	28.18	0	0.00	28.21	13	13,328	0.10%
2019/12/10	6	28.14	30	28.16	28.14	-24	13,446	-0.18%
2019/12/09	23	28.21	0	0.00	28.21	23	13,528	0.17%
2019/12/06	3	28.15	0	0.00	28.13	3	13,516	0.02%
2019/12/05	0	0.00	1	28.04	28.03	-1	13,450	-0.01%
2019/12/04	11	27.86	1	27.85	27.88	10	13,511	0.07%
2019/12/03	3	27.76	2	27.82	27.92	1	13,692	0.01%
2019/12/02	23	27.58	3	27.65	27.65	20	13,797	0.14%
2019/11/29	50	27.79	4	27.82	27.75	46	13,635	0.34%
2019/11/28	1	28.01	0	0.00	28.03	1	13,452	0.01%
2019/11/27	1	28.04	0	0.00	28.04	1	13,666	0.01%
2019/11/26	3	28.05	0	0.00	28.06	3	13,631	0.02%
2019/11/25	3	28.02	0	0.00	27.99	3	13,586	0.02%
2019/11/21	13.2	27.95	0	0.00	28.00	13.2	13,703	0.10%
2019/11/20	22	28.09	0	0.00	28.09	22	13,558	0.16%
2019/11/19	2	28.11	2	28.13	28.14	0	13,536	0.00%
2019/11/18	31	28.01	73	28.00	28.05	-42	13,457	-0.31%
2019/11/15	1	27.89	0	0.00	27.88	1	13,347	0.01%
2019/11/14	2	27.81	0	0.00	27.83	2	13,300	0.02%
2019/11/13	1	27.71	0	0.00	27.79	1	13,284	0.01%
2019/11/12	2	27.70	15	27.67	27.74	-13	13,309	-0.10%
2019/11/11	53	27.52	2	27.64	27.50	51	13,273	0.38%
2019/11/08	3	27.81	0	0.00	27.88	3	12,640	0.02%
2019/11/07	21	27.75	4	27.85	27.80	17	12,608	0.13%
2019/11/06	37	27.89	2	27.94	27.93	35	12,524	0.28%
2019/11/05	23	28.00	2	27.99	28.03	21	12,445	0.17%
2019/11/04	12	27.75	12	27.76	27.84	0	12,571	0.00%
2019/11/01	10	27.52	2	27.50	27.63	8	12,668	0.06%
2019/10/31	12	27.61	67	27.64	27.58	-55	12,802	-0.43%
2019/10/30	13	27.63	21	27.63	27.65	-8	12,593	-0.06%
2019/10/29	49	27.67	57	27.65	27.62	-8	12,476	-0.06%
2019/10/28	144	27.70	3	27.68	27.70	141	12,149	1.16%	大買/鉅額交易
2019/10/25	37	27.65	0	0.00	27.60	37	11,944	0.31%
2019/10/24	42	27.60	0	0.00	27.65	42	11,625	0.36%
2019/10/23	188	27.50	2	27.60	27.54	186	11,355	1.64%	大買/鉅額交易
2019/10/22	3	29.03	71	29.01	29.03	-68	9,885	-0.69%
2019/10/21	17	28.94	18	28.94	28.95	-1	9,478	-0.01%
2019/10/18	44	28.83	2	28.80	28.82	42	8,991	0.47%
2019/10/17	10	28.62	15	28.57	28.70	-5	8,831	-0.06%
2019/10/16	11	28.49	2	28.51	28.51	9	8,735	0.10%
2019/10/15	36	28.49	1	28.50	28.45	35	8,666	0.40%
2019/10/14	38	28.54	14	28.53	28.52	24	8,593	0.28%
2019/10/09	41	28.30	0	0.00	28.28	41	8,581	0.48%
2019/10/08	10	28.45	29	28.46	28.44	-19	8,493	-0.22%
2019/10/07	85	28.41	2	28.42	28.42	83	8,511	0.98%
2019/10/04	3	28.12	0	0.00	28.14	3	7,917	0.04%
2019/10/03	22	27.95	3	28.06	28.12	19	7,926	0.24%
2019/10/02	0	0.00	20	28.11	28.17	-20	7,930	-0.25%
2019/10/01	5	28.14	13	28.13	28.18	-8	8,004	-0.10%
2019/09/27	24	27.90	17	28.01	27.88	7	7,986	0.09%
2019/09/26	2	28.28	0	0.00	28.15	2	7,928	0.03%
2019/09/25	2	28.23	6	28.20	28.20	-4	7,983	-0.05%
2019/09/24	8	28.29	2	28.31	28.33	6	8,100	0.07%
2019/09/23	0	0.00	66	28.10	28.12	-66	8,000	-0.82%
2019/09/20	1	27.97	0	0.00	27.98	1	7,850	0.01%
2019/09/19	2	28.04	3	28.03	27.97	-1	7,861	-0.01%
2019/09/18	1	28.03	20	28.05	28.05	-19	7,862	-0.24%
2019/09/17	1	28.00	6	28.03	28.00	-5	7,859	-0.06%
2019/09/16	2	27.96	2	27.96	27.94	0	7,809	0.00%
2019/09/12	0	0.00	3	28.01	27.92	-3	7,861	-0.04%
2019/09/11	2	27.80	1	27.87	27.81	1	7,833	0.01%
2019/09/10	0	0.00	1	27.73	27.74	-1	7,725	-0.01%
2019/09/09	2	27.86	10	27.78	27.77	-8	7,727	-0.10%
2019/09/06	4	27.85	8	27.85	27.83	-4	7,701	-0.05%
2019/09/05	0.5	27.71	2	27.77	27.71	-1.5	7,572	-0.02%
2019/09/04	0	0.00	6	27.51	27.54	-6	7,409	-0.08%
2019/09/03	5	27.48	34	27.46	27.40	-29	7,314	-0.40%
2019/09/02	6	27.39	0	0.00	27.44	6	7,237	0.08%
2019/08/30	13	27.32	15	27.26	27.25	-2	7,220	-0.03%
2019/08/29	1	26.99	1	26.99	27.00	0	7,036	0.00%
2019/08/28	10	26.98	0	0.00	26.97	10	7,116	0.14%
2019/08/27	2	26.97	1	27.00	26.96	1	7,234	0.01%
2019/08/26	7	26.82	0	0.00	26.88	7	7,350	0.10%
2019/08/23	0.5	27.06	0	0.00	27.02	0.5	7,298	0.01%
2019/08/22	2	27.08	0	0.00	27.02	2	7,477	0.03%
2019/08/21	4	27.08	4	27.10	27.05	0	7,546	0.00%
2019/08/20	2	27.06	3	27.08	27.07	-1	7,787	-0.01%
2019/08/19	1	26.98	1	26.99	27.03	0	8,017	0.00%
2019/08/16	0	0.00	1	26.83	26.95	-1	8,497	-0.01%
2019/08/15	4	26.78	20	26.80	26.82	-16	8,632	-0.19%
2019/08/14	0	0.00	1	26.97	26.93	-1	8,821	-0.01%
2019/08/13	2	26.72	12	26.78	26.76	-10	9,037	-0.11%
2019/08/12	7	26.82	0	0.00	26.90	7	9,379	0.07%
2019/08/08	11	26.52	0	0.00	26.56	11	9,580	0.11%
2019/08/07	40	26.45	70	26.60	26.43	-30	9,640	-0.31%
2019/08/06	30	26.42	0	0.00	26.52	30	9,836	0.30%
2019/08/05	65	26.65	0	0.00	26.60	65	9,910	0.66%
2019/08/02	15	26.88	0	0.00	26.85	15	9,881	0.15%
2019/08/01	8	27.07	12	27.06	27.10	-4	9,867	-0.04%
2019/07/31	22	27.16	30	27.18	27.20	-8	9,844	-0.08%
2019/07/30	22	27.28	11	27.29	27.29	11	9,832	0.11%
2019/07/29	1	27.40	0	0.00	27.37	1	9,985	0.01%
2019/07/26	7	27.40	0	0.00	27.40	7	10,002	0.07%
2019/07/25	0	0.00	8	27.39	27.47	-8	9,973	-0.08%
2019/07/24	0	0.00	5	27.29	27.28	-5	9,839	-0.05%
2019/07/23	15	27.25	17	27.25	27.24	-2	9,743	-0.02%
2019/07/22	1	27.10	6	27.11	27.11	-5	9,640	-0.05%
2019/07/19	1	27.11	0	0.00	27.06	1	9,632	0.01%
2019/07/18	2	27.09	78	27.11	27.06	-76	9,668	-0.79%
2019/07/17	19	27.19	3	27.12	27.14	16	9,614	0.17%
2019/07/16	0	0.00	6	27.30	27.26	-6	9,616	-0.06%
2019/07/15	61	27.09	11	27.18	27.21	50	9,580	0.52%
2019/07/12	0	0.00	84	27.18	27.16	-84	9,519	-0.88%
2019/07/11	1	27.14	30	27.16	27.11	-29	9,417	-0.31%
2019/07/10	25	26.90	16	26.91	26.95	9	9,359	0.10%
2019/07/09	6	26.87	1	26.86	26.87	5	9,354	0.05%
2019/07/08	28	26.94	17	26.95	26.96	11	9,386	0.12%
2019/07/05	0	0.00	4	27.02	26.99	-4	9,410	-0.04%
2019/07/04	21	26.89	23	26.91	26.93	-2	9,405	-0.02%
2019/07/03	84	26.83	0	0.00	26.78	84	9,587	0.88%
2019/07/02	0	0.00	80	26.96	26.96	-80	9,637	-0.83%
2019/07/01	3	26.93	10	26.93	26.95	-7	9,701	-0.07%
2019/06/28	8	26.60	1	26.59	26.59	7	9,568	0.07%
2019/06/27	1	26.55	21	26.56	26.61	-20	9,642	-0.21%
2019/06/26	24	26.43	2	26.42	26.43	22	9,628	0.23%
2019/06/25	10	26.47	12	26.47	26.47	-2	9,602	-0.02%
2019/06/24	31	26.53	0	0.00	26.60	31	9,553	0.32%
2019/06/21	30	26.57	18	26.65	26.52	12	9,504	0.13%
2019/06/20	2	26.61	73	26.55	26.61	-71	9,474	-0.75%
2019/06/19	0	0.00	21	26.32	26.47	-21	9,490	-0.22%
2019/06/18	4	26.05	6	26.07	26.06	-2	9,486	-0.02%
2019/06/17	2	25.97	2	26.00	26.05	0	9,491	0.00%
2019/06/14	66	26.02	0	0.00	25.99	66	9,618	0.69%
2019/06/13	2	25.99	65	26.07	26.01	-63	9,632	-0.65%
2019/06/12	2	26.05	28	26.08	26.10	-26	9,561	-0.27%
2019/06/11	4	26.07	21	26.05	26.04	-17	9,520	-0.18%
2019/06/10	3.5	25.95	1	25.90	25.99	2.5	9,429	0.03%
2019/06/06	62.5	25.67	1	25.65	25.69	61.5	9,425	0.65%
2019/06/05	7	25.91	0	0.00	25.81	7	9,293	0.08%
2019/06/04	8	25.83	0	0.00	25.76	8	9,308	0.09%
2019/06/03	13	25.70	127	25.70	25.84	-114	9,261	-1.23%	大賣/鉅額交易
2019/05/31	6	25.81	6	25.72	25.94	0	9,166	0.00%
2019/05/30	10	25.51	0	0.00	25.58	10	9,109	0.11%
2019/05/29	14	25.35	2	25.35	25.39	12	9,105	0.13%
2019/05/28	13	25.44	0	0.00	25.50	13	9,002	0.14%
2019/05/27	33	25.40	0	0.00	25.45	33	9,012	0.37%
2019/05/24	59	25.43	0	0.00	25.44	59	8,978	0.66%
2019/05/23	29	25.46	0	0.00	25.44	29	8,938	0.32%
2019/05/22	4	25.82	0	0.00	25.79	4	8,554	0.05%
2019/05/21	9	25.68	3	25.63	25.76	6	8,558	0.07%
2019/05/20	6	25.65	0	0.00	25.70	6	8,317	0.07%
2019/05/17	33	25.79	1	26.05	25.70	32	8,142	0.39%
2019/05/16	18	25.96	0	0.00	25.92	18	7,872	0.23%
2019/05/15	34	26.23	30	26.19	26.18	4	7,697	0.05%
2019/05/14	86	25.81	40	25.94	26.07	46	7,656	0.60%
2019/05/13	75	26.24	10	26.17	26.09	65	7,409	0.88%
2019/05/10	25	26.56	1	26.78	26.55	24	7,083	0.34%
2019/05/09	46	26.76	0	0.00	26.74	46	6,862	0.67%
2019/05/07	10	27.26	0	0.00	27.26	10	6,768	0.15%
2019/05/06	33	27.12	2	27.12	27.08	31	6,968	0.44%
2019/05/03	1	27.44	1	27.43	27.56	0	6,823	0.00%
2019/05/02	1	27.41	13	27.42	27.40	-12	6,805	-0.18%
2019/04/30	0	0.00	1	27.29	27.35	-1	6,847	-0.01%
2019/04/29	1	27.30	2	27.36	27.35	-1	6,855	-0.01%
2019/04/26	1	27.48	2	27.49	27.52	-1	6,893	-0.01%
2019/04/25	0	0.00	3	27.62	27.65	-3	6,895	-0.04%
2019/04/24	4	27.53	11	27.50	27.57	-7	6,904	-0.10%
2019/04/23	0	0.00	7	27.29	27.36	-7	6,843	-0.10%
2019/04/22	0	0.00	10	27.43	27.41	-10	6,833	-0.15%
2019/04/19	6	27.40	1	27.42	27.35	5	6,797	0.07%
2019/04/18	5	27.45	12	27.53	27.14	-7	6,739	-0.10%
2019/04/17	0.1	27.44	4	27.34	27.44	-3.9	6,701	-0.06%
2019/04/16	0	0.00	15	27.23	27.25	-15	6,569	-0.23%
2019/04/15	0	0.00	2	26.98	26.99	-2	6,395	-0.03%
2019/04/12	1	26.72	10	26.75	26.76	-9	6,639	-0.14%
2019/04/11	2	26.95	0	0.00	26.89	2	6,849	0.03%
2019/04/10	1	26.97	0	0.00	26.97	1	6,895	0.01%
2019/04/09	1	27.05	11	27.02	27.02	-10	6,835	-0.15%
2019/04/08	0	0.00	15	26.93	26.93	-15	6,633	-0.23%
2019/04/03	0	0.00	5	26.70	26.73	-5	6,721	-0.07%
2019/04/02	3	26.58	12	26.58	26.58	-9	6,770	-0.13%
2019/04/01	17	26.55	0	0.00	26.51	17	6,747	0.25%
2019/03/29	1	26.29	14	26.30	26.40	-13	6,645	-0.20%
2019/03/28	1	26.24	25	26.24	26.24	-24	6,603	-0.36%
2019/03/26	2	26.29	8	26.28	26.25	-6	6,586	-0.09%
2019/03/25	1	26.10	2	26.09	26.10	-1	6,812	-0.01%
2019/03/22	1	26.39	18	26.39	26.37	-17	6,765	-0.25%
2019/03/21	0	0.00	5	26.34	26.37	-5	6,637	-0.08%
2019/03/20	0	0.00	1	26.20	26.20	-1	6,477	-0.02%
2019/03/19	0	0.00	8	26.22	26.22	-8	6,474	-0.12%
2019/03/18	0	0.00	10	26.12	26.13	-10	6,282	-0.16%
2019/03/14	21	25.97	0	0.00	25.91	21	6,297	0.33%
2019/03/13	1	26.00	0	0.00	25.98	1	6,393	0.02%
2019/03/12	13	26.04	1	26.02	26.01	12	6,406	0.19%
2019/03/08	8	25.79	1	25.69	25.84	7	6,486	0.11%
2019/03/07	1	26.00	4	26.03	25.98	-3	6,446	-0.05%
2019/03/04	1	25.95	29	26.03	26.12	-28	6,359	-0.44%
2019/02/27	1	25.95	0	0.00	25.96	1	6,190	0.02%
2019/02/26	0	0.00	15	26.20	26.18	-15	6,134	-0.24%
2019/02/25	0	0.00	21	26.08	26.13	-21	6,036	-0.35%
2019/02/22	1	25.90	17	25.90	25.90	-16	5,846	-0.27%
2019/02/21	0	0.00	10	25.77	25.84	-10	5,647	-0.18%
2019/02/20	0	0.00	6	25.72	25.74	-6	5,522	-0.11%
2019/02/19	2	25.53	0	0.00	25.52	2	5,357	0.04%
2019/02/18	0	0.00	1	25.58	25.52	-1	5,339	-0.02%
2019/02/15	1	25.43	12	25.45	25.39	-11	5,279	-0.21%
2019/02/14	0	0.00	1	25.50	25.43	-1	5,240	-0.02%
2019/02/13	0	0.00	24	25.37	25.42	-24	5,182	-0.46%
2019/02/12	0	0.00	35	25.20	25.26	-35	5,100	-0.69%
2019/02/11	1	24.93	1	25.00	24.99	0	4,965	0.00%
2019/01/30	0	0.00	2	24.96	24.92	-2	4,909	-0.04%
2019/01/29	1	24.88	0	0.00	24.89	1	4,913	0.02%
2019/01/28	0	0.00	6	25.07	25.01	-6	4,903	-0.12%
2019/01/25	0	0.00	82	24.87	24.90	-82	4,787	-1.71%
2019/01/24	6	24.56	0	0.00	24.55	6	4,632	0.13%
2019/01/23	1	24.37	0	0.00	24.44	1	4,651	0.02%
2019/01/22	3	24.50	0	0.00	24.50	3	4,706	0.06%
2019/01/21	5	24.52	11	24.53	24.51	-6	4,849	-0.12%
2019/01/18	5	24.40	10	24.39	24.39	-5	5,011	-0.10%
2019/01/16	2	24.25	28	24.27	24.25	-26	5,438	-0.48%
2019/01/15	0	0.00	1	24.18	24.13	-1	6,020	-0.02%
2019/01/14	3	24.00	0	0.00	23.99	3	6,153	0.05%
2019/01/11	16	24.08	0	0.00	24.04	16	6,239	0.26%
2019/01/10	0	0.00	20	24.00	24.01	-20	6,289	-0.32%
2019/01/09	0	0.00	5	24.08	24.05	-5	6,401	-0.08%
2019/01/08	0	0.00	3	23.78	23.79	-3	6,461	-0.05%
2019/01/07	1	23.63	5	23.68	23.73	-4	6,725	-0.06%
2019/01/04	26	23.29	2	23.40	23.40	24	7,051	0.34%
2019/01/03	6	23.65	0	0.00	23.59	6	7,909	0.08%
2019/01/02	12.5	23.85	0	0.00	23.83	12.5	8,005	0.16%
2018/12/28	2	23.93	0	0.00	23.94	2	8,282	0.02%
2018/12/27	1	23.93	0	0.00	23.91	1	8,621	0.01%
2018/12/26	10	23.82	0	0.00	23.72	10	8,759	0.11%
2018/12/25	14	23.88	0	0.00	23.97	14	8,686	0.16%
2018/12/24	21	24.18	0	0.00	24.18	21	8,487	0.25%
2018/12/22	1	24.14	0	0.00	24.17	1	8,472	0.01%
2018/12/21	1	24.02	0	0.00	24.14	1	8,473	0.01%
2018/12/20	3	24.11	0	0.00	24.13	3	8,454	0.04%
2018/12/19	4	24.11	0	0.00	24.14	4	8,442	0.05%
2018/12/18	17	24.08	4	24.02	24.03	13	8,463	0.15%
2018/12/17	2	24.27	0	0.00	24.31	2	8,215	0.02%
2018/12/13	2	24.39	2	24.38	24.39	0	8,152	0.00%
2018/12/10	5	24.13	2	24.20	24.07	3	8,351	0.04%
2018/12/07	4	24.25	0	0.00	24.28	4	8,234	0.05%
2018/12/06	9	24.19	0	0.00	24.19	9	8,290	0.11%
2018/12/05	2	24.62	0	0.00	24.60	2	8,209	0.02%
2018/12/04	22	24.85	0	0.00	24.82	22	8,447	0.26%
2018/12/03	11	24.81	3	24.80	24.89	8	8,500	0.09%
2018/11/29	2	24.48	2	24.44	24.38	0	8,342	0.00%
2018/11/26	1	24.07	0	0.00	24.11	1	8,272	0.01%
2018/11/23	6	23.92	0	0.00	23.94	6	8,256	0.07%
2018/11/22	2	24.05	0	0.00	23.98	2	8,224	0.02%
2018/11/21	6	23.92	0	0.00	24.14	6	8,179	0.07%
2018/11/20	66	24.27	0	0.00	24.17	66	8,126	0.81%
2018/11/13	11	23.84	0	0.00	24.12	11	8,005	0.14%
2018/11/12	3	24.20	0	0.00	24.18	3	7,914	0.04%
2018/11/09	1	24.14	1	24.18	24.21	0	7,901	0.00%
2018/11/08	0	0.00	3	24.37	24.37	-3	7,862	-0.04%
2018/11/07	0	0.00	1	24.20	24.21	-1	7,823	-0.01%
2018/11/02	0	0.00	6	24.19	24.18	-6	7,715	-0.08%
2018/11/01	7	24.02	3	23.87	24.08	4	7,680	0.05%
2018/10/31	5	23.69	1	23.70	23.78	4	7,620	0.05%
2018/10/30	2	23.32	0	0.00	23.42	2	7,572	0.03%
2018/10/29	17	23.29	0	0.00	23.34	17	7,528	0.23%
2018/10/26	7	23.57	16	23.36	23.43	-9	7,385	-0.12%
2018/10/25	16	23.61	0	0.00	23.59	16	7,185	0.22%
2018/10/24	11	24.07	0	0.00	24.12	11	6,901	0.16%
2018/10/23	26	24.13	0	0.00	24.13	26	6,812	0.38%
2018/10/22	4	25.67	5	25.64	25.81	-1	6,360	-0.02%
2018/10/19	12	25.42	5	25.34	25.55	7	6,251	0.11%
2018/10/18	2	25.51	0	0.00	25.54	2	6,234	0.03%
2018/10/17	8	25.56	0	0.00	25.51	8	6,223	0.13%
2018/10/16	4	25.32	10	25.37	25.39	-6	6,122	-0.10%
2018/10/15	13	25.20	0	0.00	25.18	13	5,996	0.22%
2018/10/12	20	24.89	3	25.19	25.26	17	5,746	0.30%
2018/10/11	54	24.95	0	0.00	24.91	54	5,427	1.00%
2018/10/09	12	26.30	1	26.38	26.34	11	4,295	0.26%
2018/10/08	9	26.39	0	0.00	26.70	9	3,944	0.23%
2018/10/05	25	26.41	0	0.00	26.43	25	3,543	0.71%
2018/10/04	20	26.74	0	0.00	26.78	20	3,174	0.63%
2018/10/03	15	26.97	0	0.00	26.97	15	3,010	0.50%
2018/10/02	1	27.16	0	0.00	27.20	1	2,889	0.03%
2018/10/01	1	27.40	0	0.00	27.32	1	2,885	0.03%
2018/09/25	1	27.53	10	27.48	27.49	-9	3,115	-0.29%
2018/09/19	1	27.44	0	0.00	27.41	1	3,246	0.03%
2018/09/18	1	27.30	0	0.00	27.40	1	3,280	0.03%
2018/09/17	11	27.40	4	27.43	27.46	7	3,338	0.21%
2018/09/14	1	27.40	4	27.44	27.40	-3	3,392	-0.09%
2018/09/12	11	26.72	0	0.00	26.74	11	3,327	0.33%
2018/09/11	11	26.65	0	0.00	26.78	11	3,265	0.34%
2018/09/10	5	26.65	0	0.00	26.67	5	3,260	0.15%
2018/09/07	2	27.19	2	27.12	27.19	0	3,011	0.00%
2018/09/06	0	0.00	1	27.25	27.45	-1	2,903	-0.03%
2018/09/05	1	27.53	3	27.60	27.53	-2	2,877	-0.07%
2018/09/04	0	0.00	4	27.69	27.63	-4	2,863	-0.14%
2018/09/03	2	27.80	1	27.80	27.63	1	2,927	0.03%
2018/08/31	1	27.60	0	0.00	27.78	1	2,999	0.03%
2018/08/30	0	0.00	5	27.70	27.70	-5	3,069	-0.16%
2018/08/29	0	0.00	4	27.60	27.61	-4	3,158	-0.13%
2018/08/28	1	27.49	1	27.50	27.56	0	3,165	0.00%
2018/08/27	4	27.35	0	0.00	27.35	4	3,187	0.13%
2018/08/23	1	27.27	0	0.00	27.30	1	3,333	0.03%
2018/08/22	1.5	27.28	0	0.00	27.29	1.5	3,407	0.04%
2018/08/15	0	0.00	2	27.10	27.10	-2	3,502	-0.06%
2018/08/13	0	0.00	14	27.32	27.18	-14	3,566	-0.39%
2018/08/09	0	0.00	3	27.53	27.50	-3	3,723	-0.08%
2018/08/08	0	0.00	3	27.56	27.60	-3	3,754	-0.08%
2018/08/07	0.5	27.43	0	0.00	27.45	0.5	3,745	0.01%
2018/08/03	0	0.00	4	27.19	27.18	-4	3,769	-0.11%
2018/08/02	1	27.23	0	0.00	27.00	1	3,725	0.03%
2018/08/01	0	0.00	1	27.27	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	12	27.05	27.19	-12	3,629	-0.33%
2018/07/30	0	0.00	11	26.99	27.04	-11	3,552	-0.31%
2018/07/27	0	0.00	10	26.89	26.89	-10	3,450	-0.29%
2018/07/26	0	0.00	3	26.58	26.59	-3	3,256	-0.09%
2018/07/24	2	26.27	4	26.33	26.42	-2	3,117	-0.06%
2018/07/18	1	26.20	7	26.19	26.21	-6	3,264	-0.18%
2018/07/06	2	25.22	0	0.00	25.30	2	3,128	0.06%
2018/07/05	9	25.40	0	0.00	25.31	9	3,045	0.30%
2018/06/29	3	25.64	0	0.00	25.66	3	2,877	0.10%
2018/06/28	3	25.39	1	25.59	25.40	2	2,842	0.07%
2018/06/27	1	25.70	0	0.00	25.64	1	2,725	0.04%
2018/06/26	5	25.59	0	0.00	25.65	5	2,696	0.19%
2018/06/25	2	25.82	0	0.00	25.78	2	2,557	0.08%
2018/06/22	3	25.89	0	0.00	26.00	3	2,434	0.12%
2018/06/20	5	26.03	0	0.00	26.10	5	2,418	0.21%
2018/06/19	2	26.04	0	0.00	26.20	2	2,416	0.08%
2018/06/14	2	26.48	0	0.00	26.39	2	2,326	0.09%
2018/06/07	0	0.00	3	26.77	26.79	-3	2,251	-0.13%
2018/06/06	1	26.77	0	0.00	26.79	1	2,205	0.05%
2018/06/04	0	0.00	1	26.52	26.62	-1	2,096	-0.05%
2018/06/01	2	26.33	0	0.00	26.40	2	2,066	0.10%
2018/05/29	0	0.00	6	26.33	26.37	-6	1,857	-0.32%
2018/05/23	0	0.00	2	26.37	26.40	-2	1,853	-0.11%
2018/05/22	2	26.36	3	26.37	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	2	26.36	26.35	-2	1,807	-0.11%
2018/05/18	0	0.00	2	26.20	26.20	-2	1,804	-0.11%
2018/05/16	0	0.00	1	25.94	25.93	-1	1,694	-0.06%
2018/05/14	1	25.72	0	0.00	25.85	1	1,896	0.05%
2018/05/08	0	0.00	1	25.30	25.43	-1	1,918	-0.05%
2018/05/07	1	25.26	0	0.00	25.30	1	1,950	0.05%
2018/05/04	1	25.13	0	0.00	25.20	1	2,064	0.05%
2018/05/02	0	0.00	2	25.32	25.34	-2	2,167	-0.09%
2018/04/30	1	25.21	0	0.00	25.40	1	2,301	0.04%
2018/04/27	3	25.17	0	0.00	25.15	3	2,318	0.13%
2018/04/25	3	25.29	0	0.00	25.31	3	2,317	0.13%
2018/04/23	1	25.67	0	0.00	25.69	1	2,345	0.04%
2018/04/13	2	26.00	0	0.00	25.99	2	2,532	0.08%
2018/04/11	2	26.01	0	0.00	26.11	2	2,610	0.08%
2018/04/09	1	25.86	0	0.00	25.95	1	2,688	0.04%
2018/04/02	1	26.04	0	0.00	26.02	1	2,730	0.04%
2018/03/30	2	25.99	0	0.00	25.96	2	2,747	0.07%
2018/03/28	0	0.00	2	26.00	25.93	-2	2,740	-0.07%
2018/03/26	1	25.74	0	0.00	26.00	1	2,720	0.04%
2018/03/23	5	25.72	0	0.00	25.82	5	2,712	0.18%
2018/03/16	1	26.09	0	0.00	26.16	1	2,658	0.04%
2018/03/15	0	0.00	15	26.14	26.11	-15	2,658	-0.56%
2018/03/14	3	26.12	15	26.15	26.08	-12	2,648	-0.45%
2018/03/13	0	0.00	1	26.11	26.17	-1	2,682	-0.04%
2018/03/12	0	0.00	1	26.10	26.10	-1	2,802	-0.04%
2018/03/09	2	26.00	0	0.00	25.93	2	2,951	0.07%
2018/03/07	1	25.70	0	0.00	25.70	1	3,051	0.03%
2018/03/05	1	25.80	0	0.00	25.63	1	3,118	0.03%
2018/03/02	2	25.75	0	0.00	25.76	2	3,122	0.06%
2018/03/01	2	25.85	0	0.00	25.91	2	3,134	0.06%
2018/02/27	1	26.04	0	0.00	25.95	1	3,142	0.03%
2018/02/26	2	25.96	0	0.00	25.98	2	3,133	0.06%
2018/02/22	1	25.65	0	0.00	25.62	1	3,096	0.03%
2018/02/21	0	0.00	1	25.59	25.72	-1	3,099	-0.03%
2018/02/12	2	25.25	0	0.00	25.15	2	3,108	0.06%
2018/02/08	2	25.38	2	25.43	25.50	0	3,072	0.00%
2018/02/07	0	0.00	2	25.38	25.43	-2	3,121	-0.06%
2018/02/06	5	25.12	0	0.00	24.99	5	3,135	0.16%
2018/02/01	1	26.46	0	0.00	26.42	1	3,119	0.03%
2018/01/30	0	0.00	2	26.54	26.41	-2	3,101	-0.06%
2018/01/29	7	26.70	24	26.76	26.80	-17	3,093	-0.55%
2018/01/26	0	0.00	6	26.50	26.54	-6	2,996	-0.20%
2018/01/25	1	26.45	0	0.00	26.45	1	2,973	0.03%
2018/01/23	2	26.23	0	0.00	26.20	2	2,797	0.07%
2018/01/22	0	0.00	7	26.17	26.25	-7	2,888	-0.24%
2018/01/19	1	26.05	0	0.00	26.00	1	2,838	0.04%
2018/01/18	0	0.00	1	26.00	26.02	-1	2,819	-0.04%
2018/01/15	1	25.59	0	0.00	25.65	1	2,651	0.04%
2018/01/12	0	0.00	5	25.53	25.54	-5	2,650	-0.19%
2018/01/11	4	25.39	0	0.00	25.41	4	2,600	0.15%
2018/01/09	0	0.00	2	25.60	25.50	-2	2,572	-0.08%
2018/01/08	0	0.00	5	25.50	25.57	-5	2,554	-0.20%
2018/01/05	3	25.44	2	25.45	25.44	1	2,548	0.04%
2018/01/04	0	0.00	1	25.43	25.41	-1	2,536	-0.04%
2018/01/03	1	25.28	0	0.00	25.31	1	2,543	0.04%
2018/01/02	0	0.00	2	25.07	25.13	-2	2,504	-0.08%