元大高股息 (0056)-凱基-基隆券商分點個股進出

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

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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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	3	37.32	24	37.44	37.33	-21	32,291	-0.06%
2024/11/21	21.1	36.97	1	37.06	37.10	20.1	32,283	0.06%
2024/11/20	11	37.18	2	37.28	37.10	9	32,075	0.03%
2024/11/19	9	37.06	2	37.22	37.25	7	31,902	0.02%
2024/11/18	27.4	37.00	0	0.00	37.00	27.4	31,696	0.09%
2024/11/15	8	37.12	8	37.16	37.14	0	31,188	0.00%
2024/11/14	56.8	37.10	19	37.06	37.08	37.8	31,246	0.12%
2024/11/13	12.6	37.37	1	37.42	37.49	11.6	30,369	0.04%
2024/11/12	60	37.58	2	37.70	37.52	58	29,998	0.19%
2024/11/11	10	37.99	1	37.97	38.08	9	29,138	0.03%
2024/11/08	4.3	38.12	2	38.27	38.13	2.3	28,899	0.01%
2024/11/07	3.5	38.01	24.1	38.20	38.16	-20.6	28,964	-0.07%
2024/11/06	6	37.82	25	37.89	37.79	-19	28,982	-0.07%
2024/11/05	11	37.46	37	37.44	37.68	-26	29,104	-0.09%
2024/11/04	5.2	37.38	6	37.36	37.48	-0.8	30,076	0.00%
2024/11/01	81.8	36.85	0	0.00	37.34	81.8	31,838	0.26%
2024/10/30	18.2	37.44	3	37.56	37.42	15.2	31,978	0.05%
2024/10/29	103.9	37.47	4	37.42	37.49	99.9	31,775	0.31%	大買/
2024/10/28	108.6	38.01	7.4	38.04	37.94	101.3	30,990	0.33%	大買/鉅額交易
2024/10/25	7	37.89	4	37.92	37.97	3	31,363	0.01%
2024/10/24	75.1	37.86	1	37.86	37.81	74.1	32,058	0.23%
2024/10/23	78.4	38.12	2.1	38.11	38.01	76.3	32,708	0.23%
2024/10/22	8	38.08	4	38.18	38.16	4	32,661	0.01%
2024/10/21	5.2	38.11	19	38.17	38.09	-13.8	33,633	-0.04%
2024/10/18	38.1	38.11	48	38.26	38.06	-10	34,340	-0.03%
2024/10/17	96.6	38.07	3	38.08	38.12	93.6	34,334	0.27%
2024/10/16	114.3	38.90	20	38.94	39.02	94.3	34,050	0.28%	大買/
2024/10/15	49	38.95	32	38.96	39.10	17	33,632	0.05%
2024/10/14	21.6	38.64	4	38.68	38.70	17.6	34,111	0.05%
2024/10/11	16	38.61	2.1	38.62	38.60	13.9	34,137	0.04%
2024/10/09	13.2	38.46	27	38.60	38.43	-13.8	33,980	-0.04%
2024/10/08	70	38.26	5	38.44	38.43	65	33,813	0.19%
2024/10/07	36.2	38.46	5	38.59	38.64	31.2	33,414	0.09%
2024/10/04	52	38.31	0	0.00	38.35	52	33,221	0.16%
2024/10/01	101.9	38.57	28	38.53	38.57	73.9	32,581	0.23%	大買/
2024/09/30	28.4	38.82	7	38.79	38.66	21.4	32,043	0.07%
2024/09/27	15	38.92	13.1	38.99	39.01	1.9	31,992	0.01%
2024/09/26	29.2	38.86	17	38.92	38.75	12.2	32,850	0.04%
2024/09/25	13	38.73	93.9	38.62	38.73	-80.9	33,646	-0.24%
2024/09/24	12.7	38.08	8	38.07	38.24	4.7	33,709	0.01%
2024/09/23	8.6	38.25	1	38.22	38.25	7.6	33,817	0.02%
2024/09/20	2.3	38.15	9	38.27	38.15	-6.7	34,146	-0.02%
2024/09/19	3	37.85	10	37.95	37.97	-7	34,336	-0.02%
2024/09/18	29.5	37.77	0	0.00	37.72	29.5	34,587	0.09%
2024/09/16	11.1	37.87	9	37.87	37.98	2.1	34,423	0.01%
2024/09/13	7.1	37.79	0	0.00	37.82	7.1	34,476	0.02%
2024/09/12	2	37.67	10	37.79	37.77	-8	34,624	-0.02%
2024/09/11	19.7	37.14	5	37.14	37.15	14.7	34,675	0.04%
2024/09/10	71.2	37.32	7	37.38	37.18	64.2	34,657	0.19%
2024/09/09	39.9	37.26	30	37.26	37.66	9.9	34,280	0.03%
2024/09/06	13	37.55	1	37.46	37.87	12	34,090	0.04%
2024/09/05	18.9	37.77	0	0.00	37.63	18.9	33,990	0.06%
2024/09/04	81.7	37.62	2	37.87	37.59	79.7	33,957	0.23%
2024/09/03	5.2	39.04	0	0.00	38.98	5.2	32,915	0.02%
2024/09/02	3.6	39.14	0	0.00	39.06	3.6	33,026	0.01%
2024/08/30	3	39.07	2	39.13	39.06	1	33,193	0.00%
2024/08/29	3	38.90	1	38.78	39.01	2	33,286	0.01%
2024/08/28	3	38.91	1	38.83	38.99	2	33,323	0.01%
2024/08/27	4.1	38.76	0	0.00	38.87	4.1	33,520	0.01%
2024/08/26	2	39.08	6	39.12	39.02	-4	33,677	-0.01%
2024/08/23	6.2	38.39	5	38.60	38.61	1.2	33,641	0.00%
2024/08/22	7.1	38.57	0.1	38.75	38.58	6.9	33,645	0.02%
2024/08/21	3.1	38.77	0	0.00	38.66	3.1	34,132	0.01%
2024/08/20	1	38.85	1.1	38.99	38.91	-0.1	34,163	0.00%
2024/08/19	3.5	38.82	95	39.00	38.83	-91.5	34,359	-0.27%
2024/08/16	1	38.69	6.2	38.76	38.82	-5.2	34,635	-0.02%
2024/08/15	2	38.27	2.1	38.41	38.17	-0.1	34,293	0.00%
2024/08/14	2.4	38.44	3	38.37	38.36	-0.6	34,342	0.00%
2024/08/13	4.4	38.00	1	37.96	37.98	3.4	34,322	0.01%
2024/08/12	7.7	37.86	6	37.72	37.88	1.7	34,454	0.01%
2024/08/09	9.2	37.49	2	37.31	37.35	7.2	34,528	0.02%
2024/08/08	11.3	36.56	3.2	36.48	36.77	8.1	34,402	0.02%
2024/08/07	12.7	36.57	18	36.85	36.99	-5.4	34,260	-0.02%
2024/08/06	29.2	35.42	29	35.45	35.81	0.2	33,982	0.00%
2024/08/05	136.5	35.48	79	35.37	35.11	57.5	32,829	0.18%	大買/
2024/08/02	59	38.07	20	38.08	38.00	39	30,893	0.13%
2024/08/01	4.6	38.90	5.1	38.93	39.15	-0.6	30,172	0.00%
2024/07/31	20	38.29	5	38.11	38.37	15	30,161	0.05%
2024/07/30	46.5	37.91	21	37.83	38.37	25.5	29,935	0.09%
2024/07/29	63.5	38.60	0	0.00	38.42	63.5	29,326	0.22%
2024/07/26	55.9	38.59	1	38.72	38.82	54.9	28,488	0.19%
2024/07/23	15.6	39.43	13.2	39.48	39.47	2.4	27,170	0.01%
2024/07/22	31.5	39.10	34	39.13	39.04	-2.5	26,876	-0.01%
2024/07/19	48.1	39.90	36	39.95	39.81	12.1	25,911	0.05%
2024/07/18	28.3	40.37	4	40.36	40.40	24.3	25,163	0.10%
2024/07/17	48.4	41.11	37	41.23	41.00	11.4	24,503	0.05%
2024/07/16	77.2	41.25	10	41.28	41.30	67.2	24,409	0.28%
2024/07/15	86.2	42.24	15	42.37	42.37	71.2	25,086	0.28%
2024/07/12	20.9	42.38	2	42.52	42.39	18.9	24,909	0.08%
2024/07/11	6	42.45	2.5	42.61	42.65	3.5	25,598	0.01%
2024/07/10	10.1	42.25	0	0.00	42.34	10.1	27,066	0.04%
2024/07/09	19	42.11	0.1	42.11	42.09	19	27,738	0.07%
2024/07/08	126	42.00	1	42.17	42.14	125	27,493	0.45%	大買/鉅額交易
2024/07/05	14	41.94	20	41.97	41.94	-6	27,341	-0.02%
2024/07/04	9	41.82	11.5	41.73	41.88	-2.5	27,085	-0.01%
2024/07/03	4.3	41.35	6.3	41.40	41.42	-2	26,816	-0.01%
2024/07/02	60	41.02	1.5	41.05	41.10	58.5	26,714	0.22%
2024/07/01	66.4	41.35	0.5	41.44	41.35	65.9	25,929	0.25%
2024/06/28	3.1	41.21	0	0.00	41.12	3.1	25,162	0.01%
2024/06/27	32	40.93	7.3	40.98	40.91	24.7	25,197	0.10%
2024/06/26	12.2	41.12	0	0.00	41.20	12.2	25,105	0.05%
2024/06/25	5.9	41.14	3	41.16	41.30	2.9	24,778	0.01%
2024/06/24	3.1	41.46	32	41.39	41.41	-28.9	24,604	-0.12%
2024/06/21	2.6	41.79	1	41.69	41.90	1.6	24,658	0.01%
2024/06/20	0	0.00	3.5	41.82	41.95	-3.5	24,702	-0.01%
2024/06/19	1.1	41.54	11	41.42	41.52	-9.9	24,861	-0.04%
2024/06/18	3.1	40.84	11.7	40.94	40.96	-8.6	24,809	-0.03%
2024/06/17	1.1	40.81	5.3	40.80	40.79	-4.2	25,013	-0.02%
2024/06/14	0	0.00	12.3	40.53	40.55	-12.3	25,218	-0.05%
2024/06/13	3	40.33	19.5	40.38	40.42	-16.5	25,502	-0.06%
2024/06/12	1.5	39.97	3.1	39.96	39.97	-1.6	25,595	-0.01%
2024/06/11	4.4	39.97	0	0.00	39.95	4.4	25,805	0.02%
2024/06/07	4.1	39.98	0	0.00	40.01	4.1	25,867	0.02%
2024/06/06	2	39.95	0	0.00	40.05	2	26,073	0.01%
2024/06/05	13.8	39.89	1	39.86	39.86	12.8	26,194	0.05%
2024/06/04	10.7	40.13	2	40.20	40.01	8.7	26,673	0.03%
2024/06/03	0	0.00	5	40.17	40.32	-5	26,970	-0.02%
2024/05/31	15	40.09	122	40.24	39.93	-107	27,267	-0.39%	大賣/鉅額交易
2024/05/30	4.1	40.12	1	40.22	40.03	3.1	27,391	0.01%
2024/05/29	3	40.63	3	40.64	40.59	0	27,695	0.00%
2024/05/28	2.8	40.79	6	40.81	40.81	-3.2	27,722	-0.01%
2024/05/27	10.5	40.65	5.3	40.74	40.74	5.1	27,745	0.02%
2024/05/23	14	40.05	7.2	40.06	40.01	6.8	27,610	0.02%
2024/05/22	6	39.82	16.2	39.97	40.04	-10.2	27,763	-0.04%
2024/05/21	2.1	39.49	2	39.56	39.50	0.1	27,717	0.00%
2024/05/20	1.1	39.56	0.8	39.50	39.66	0.3	27,847	0.00%
2024/05/17	13.1	39.53	4	39.53	39.51	9.1	28,163	0.03%
2024/05/16	3	39.61	14.4	39.64	39.60	-11.4	28,312	-0.04%
2024/05/15	0.2	39.50	6	39.51	39.30	-5.8	28,593	-0.02%
2024/05/14	2	39.16	10	39.24	39.26	-8	29,207	-0.03%
2024/05/13	1	39.03	1	39.02	39.04	0	29,257	0.00%
2024/05/10	0.1	38.90	0	0.00	39.04	0.1	29,446	0.00%
2024/05/09	5.3	38.99	0	0.00	38.92	5.3	29,421	0.02%
2024/05/08	1	39.01	0	0.00	39.02	1	29,501	0.00%
2024/05/07	9.1	38.91	10.7	38.87	38.97	-1.6	29,676	-0.01%
2024/05/06	1.1	38.88	17	38.75	38.88	-15.9	29,727	-0.05%
2024/05/03	0.3	38.60	11	38.66	38.45	-10.8	29,694	-0.04%
2024/05/02	2	38.34	0.4	38.30	38.35	1.6	29,894	0.01%
2024/04/29	0.2	38.35	3	38.33	38.34	-2.8	30,224	-0.01%
2024/04/26	22	37.77	15.1	37.81	37.69	6.9	30,421	0.02%
2024/04/25	12.5	37.49	1	37.46	37.51	11.5	30,629	0.04%
2024/04/24	3.1	37.66	30	37.63	37.85	-26.9	31,019	-0.09%
2024/04/23	16	37.19	17	37.07	37.12	-1	32,830	0.00%
2024/04/22	34	37.02	26	37.09	36.92	8	34,650	0.02%
2024/04/19	74.2	37.43	7	37.43	37.27	67.2	34,860	0.19%
2024/04/18	64.7	38.12	1	38.22	38.18	63.7	33,506	0.19%
2024/04/17	78.5	38.81	45	38.92	38.94	33.5	32,984	0.10%
2024/04/16	48.4	38.70	32	38.66	38.49	16.4	32,116	0.05%
2024/04/15	53.4	39.66	4	39.78	39.62	49.4	30,685	0.16%
2024/04/12	2.1	39.99	6	40.06	39.98	-3.9	30,281	-0.01%
2024/04/11	7	39.97	3.3	40.01	40.09	3.7	30,433	0.01%
2024/04/10	11.8	40.24	2	40.32	40.20	9.8	30,557	0.03%
2024/04/09	23	39.97	4	40.00	39.99	19	31,635	0.06%
2024/04/08	11.5	39.83	0	0.00	39.92	11.5	31,929	0.04%
2024/04/03	12.1	39.80	4	39.82	39.75	8.1	31,830	0.03%
2024/04/02	8	39.83	4.6	39.84	39.88	3.4	31,934	0.01%
2024/04/01	8.3	39.67	13	39.71	39.59	-4.7	32,441	-0.01%
2024/03/29	0	0.00	0.5	39.72	39.86	-0.5	32,753	0.00%
2024/03/28	3.1	39.68	10	39.66	39.74	-6.9	32,919	-0.02%
2024/03/27	6	39.25	10	39.30	39.55	-4	33,013	-0.01%
2024/03/26	16.9	39.15	1	39.18	39.24	15.9	33,076	0.05%
2024/03/25	6.1	39.65	2.1	39.75	39.62	4	33,059	0.01%
2024/03/22	8.5	39.80	14	39.84	39.80	-5.5	33,201	-0.02%
2024/03/21	1.1	39.91	1.8	39.83	39.93	-0.7	33,133	0.00%
2024/03/20	12	39.80	13.1	39.88	39.63	-1.1	33,302	0.00%
2024/03/19	7	39.52	3.1	39.43	39.70	3.9	33,682	0.01%
2024/03/18	4	39.10	7	39.18	39.36	-3	34,225	-0.01%
2024/03/15	3.3	38.83	5	38.84	39.02	-1.7	34,152	0.00%
2024/03/14	17.5	38.82	7	38.88	38.72	10.5	33,922	0.03%
2024/03/13	14.5	39.06	20	39.09	39.08	-5.5	33,830	-0.02%
2024/03/12	1.1	38.72	22.1	38.98	38.99	-21	33,698	-0.06%
2024/03/11	5	38.52	1	38.50	38.43	4	33,783	0.01%
2024/03/08	23	38.73	9.5	38.78	38.45	13.5	33,669	0.04%
2024/03/07	3.5	38.55	29	38.74	38.68	-25.5	33,152	-0.08%
2024/03/06	2.2	38.16	13	38.39	38.53	-10.9	32,892	-0.03%
2024/03/05	9	38.08	55	38.09	38.16	-46	32,576	-0.14%
2024/03/04	0.3	37.98	33.3	38.11	38.00	-33	32,498	-0.10%
2024/03/01	1	37.70	21	37.71	37.74	-20	32,039	-0.06%
2024/02/29	4.1	37.47	0.2	37.58	37.70	3.9	32,168	0.01%
2024/02/27	7	37.65	0	0.00	37.51	7	32,028	0.02%
2024/02/26	9.2	37.58	1	37.63	37.68	8.2	31,870	0.03%
2024/02/23	4.3	37.82	1.8	37.84	37.59	2.5	31,783	0.01%
2024/02/22	4.1	37.57	20.5	37.65	37.65	-16.4	32,100	-0.05%
2024/02/21	4.5	37.34	22.7	37.33	37.29	-18.2	31,762	-0.06%
2024/02/20	0.1	37.39	33	37.39	37.39	-32.9	31,741	-0.10%
2024/02/19	18.6	37.08	47.8	37.09	37.14	-29.2	31,436	-0.09%
2024/02/16	4	37.11	14.3	37.13	37.07	-10.2	31,677	-0.03%
2024/02/15	0	0.00	19	36.86	36.86	-19	31,353	-0.06%
2024/02/05	13	36.41	24	36.44	36.45	-11	30,608	-0.04%
2024/02/02	1.2	36.48	6	36.49	36.45	-4.8	30,525	-0.02%
2024/02/01	0.4	36.25	2	36.27	36.30	-1.6	30,337	-0.01%
2024/01/31	7.1	36.18	1	36.16	36.20	6.1	30,544	0.02%
2024/01/30	20	36.32	11.1	36.34	36.36	8.9	30,496	0.03%
2024/01/29	1	36.03	7.4	36.27	36.28	-6.4	30,526	-0.02%
2024/01/26	9	36.08	4	36.12	36.07	5	30,394	0.02%
2024/01/25	11	36.32	15.3	36.28	36.29	-4.3	30,391	-0.01%
2024/01/24	5	36.28	9.8	36.30	36.23	-4.8	30,277	-0.02%
2024/01/23	4.3	36.21	6	36.19	36.20	-1.7	30,812	-0.01%
2024/01/22	3	36.08	9.1	36.07	36.14	-6.1	30,686	-0.02%
2024/01/19	14	35.38	9	35.46	35.65	5	30,473	0.02%
2024/01/18	34.2	35.11	18	35.13	35.12	16.2	31,058	0.05%
2024/01/17	91.8	35.34	2	35.44	35.19	89.8	30,727	0.29%
2024/01/16	62.1	36.22	30	36.35	36.37	32.1	29,046	0.11%
2024/01/15	16.9	36.48	0	0.00	36.42	16.9	27,642	0.06%
2024/01/12	18.1	36.27	4	36.33	36.33	14.1	27,656	0.05%
2024/01/11	3.2	36.38	6	36.35	36.39	-2.8	28,953	-0.01%
2024/01/10	35.4	36.26	1.5	36.32	36.24	34	31,275	0.11%
2024/01/09	4.4	36.49	12.5	36.58	36.49	-8.1	32,297	-0.03%
2024/01/08	7.3	36.62	6.4	36.56	36.57	0.9	32,979	0.00%
2024/01/05	12.3	36.62	0	0.00	36.55	12.3	33,330	0.04%
2024/01/04	9	36.61	26	36.59	36.59	-17	33,253	-0.05%
2024/01/03	64.1	36.73	38	36.72	36.68	26.1	33,531	0.08%
2024/01/02	56.2	37.17	46	37.03	37.17	10.2	32,601	0.03%
2023/12/29	3	37.39	12.5	37.40	37.40	-9.5	32,410	-0.03%
2023/12/28	27	37.37	31.1	37.46	37.33	-4.1	32,806	-0.01%
2023/12/27	38	37.26	15.4	37.32	37.42	22.6	33,456	0.07%
2023/12/26	10	36.94	34	36.93	37.00	-24	33,230	-0.07%
2023/12/25	1.2	36.63	116	36.61	36.65	-114.9	32,781	-0.35%	大賣/鉅額交易
2023/12/22	6.5	36.38	15	36.39	36.37	-8.5	32,487	-0.03%
2023/12/21	15.2	36.20	2	36.20	36.33	13.2	32,461	0.04%
2023/12/20	32	36.39	24	36.51	36.57	8	32,376	0.02%
2023/12/19	9	36.13	3	36.10	36.10	6	32,120	0.02%
2023/12/18	3	36.33	63	36.36	36.38	-60	32,281	-0.19%
2023/12/15	24.4	36.46	64	36.39	36.36	-39.7	32,159	-0.12%
2023/12/14	13	36.42	18	36.50	36.55	-5	31,933	-0.02%
2023/12/13	2.2	36.00	15.1	36.00	36.06	-12.9	31,472	-0.04%
2023/12/12	2	35.61	12	35.62	35.58	-10	30,915	-0.03%
2023/12/11	2	35.44	0	0.00	35.47	2	30,849	0.01%
2023/12/08	1	35.56	13	35.51	35.42	-12	30,809	-0.04%
2023/12/07	0	0.00	5.2	35.26	35.25	-5.2	30,780	-0.02%
2023/12/06	1	35.27	1	35.35	35.31	0	31,299	0.00%
2023/12/05	7.7	34.99	0.5	35.05	35.05	7.2	31,001	0.02%
2023/12/04	3	35.19	1	35.23	35.19	2	30,868	0.01%
2023/12/01	3.1	35.07	1	34.98	35.13	2.1	30,932	0.01%
2023/11/30	21	35.05	0	0.00	35.08	21	30,907	0.07%
2023/11/29	0	0.00	4	35.12	35.09	-4	30,961	-0.01%
2023/11/28	2.5	34.82	2	34.88	34.90	0.5	30,789	0.00%
2023/11/27	11.1	34.86	2	34.86	34.75	9.1	30,758	0.03%
2023/11/24	1.8	34.96	4	34.95	34.94	-2.2	30,597	-0.01%
2023/11/23	3.5	34.94	0	0.00	34.97	3.5	30,643	0.01%
2023/11/22	10	35.04	4	35.00	35.05	6	30,857	0.02%
2023/11/21	0.1	35.20	16	35.20	35.30	-15.9	31,044	-0.05%
2023/11/20	1.1	34.77	4	34.84	34.90	-2.9	31,152	-0.01%
2023/11/17	4	34.82	39.2	34.88	34.82	-35.2	31,201	-0.11%
2023/11/16	10	34.91	8.5	34.75	34.77	1.5	31,282	0.00%
2023/11/15	2.1	34.92	23	35.12	34.83	-20.9	31,235	-0.07%
2023/11/14	16	34.62	8	34.65	34.68	8	31,232	0.03%
2023/11/13	0.1	34.58	9	34.61	34.54	-8.9	31,300	-0.03%
2023/11/10	7	34.38	6	34.37	34.43	1	31,543	0.00%
2023/11/09	2.1	34.51	5	34.55	34.55	-2.9	31,693	-0.01%
2023/11/08	0.1	34.59	30	34.59	34.54	-29.9	32,047	-0.09%
2023/11/07	4.1	34.21	3	34.18	34.23	1.1	32,009	0.00%
2023/11/06	3	34.09	21	34.23	34.24	-18	32,783	-0.05%
2023/11/03	2	33.68	0	0.00	33.69	2	32,772	0.01%
2023/11/02	2	33.51	66	33.49	33.52	-64	33,164	-0.19%
2023/11/01	20.9	32.83	7.2	32.82	32.89	13.8	33,528	0.04%
2023/10/31	80.2	32.96	2	32.86	32.69	78.2	34,305	0.23%
2023/10/30	2.1	33.13	2	33.23	33.23	0.1	35,099	0.00%
2023/10/27	8	33.16	0	0.00	33.13	8	35,971	0.02%
2023/10/26	43.4	33.00	13	33.03	33.10	30.4	37,274	0.08%
2023/10/25	16.2	33.61	2	33.62	33.62	14.2	37,595	0.04%
2023/10/24	32.2	33.07	0	0.00	33.47	32.2	38,032	0.08%
2023/10/23	31.8	33.14	1	33.24	33.08	30.8	38,620	0.08%
2023/10/20	44.7	33.20	31	33.39	33.40	13.7	39,802	0.03%
2023/10/19	83.2	33.54	23	33.48	33.65	60.2	41,284	0.15%
2023/10/18	152.1	34.84	12	34.75	34.90	140.1	40,573	0.35%	大買/鉅額交易
2023/10/17	98.9	35.39	0.9	35.57	35.27	98.1	38,508	0.25%
2023/10/16	47.2	35.48	1.2	35.48	35.52	46	38,342	0.12%
2023/10/13	48	35.69	0	0.00	35.72	48	38,793	0.12%
2023/10/12	11	35.85	1	35.95	35.98	10	39,925	0.03%
2023/10/11	40	35.88	19	35.90	35.78	21	41,376	0.05%
2023/10/06	5	35.73	15	35.76	35.79	-10	42,535	-0.02%
2023/10/05	5	35.60	2.5	35.67	35.69	2.5	43,168	0.01%
2023/10/04	31.6	35.17	4	35.23	35.39	27.6	43,474	0.06%
2023/10/03	21.7	35.79	15.1	35.83	35.60	6.6	43,353	0.02%
2023/10/02	0	0.00	10	35.75	35.74	-10	43,325	-0.02%
2023/09/28	2	34.99	10	35.21	35.06	-8	43,861	-0.02%
2023/09/27	7	34.68	1	34.65	34.87	6	44,651	0.01%
2023/09/26	7.1	34.84	0.5	35.08	34.76	6.6	45,761	0.01%
2023/09/25	4	35.00	23	35.10	35.08	-19	46,125	-0.04%
2023/09/22	1	34.80	13	34.62	34.89	-12	46,174	-0.03%
2023/09/21	29.1	34.60	3	34.58	34.70	26.1	46,266	0.06%
2023/09/20	4.1	35.12	72.2	35.05	35.05	-68.1	45,945	-0.15%
2023/09/19	0.5	35.16	1	35.20	35.14	-0.5	46,493	0.00%
2023/09/18	7.2	35.31	0.4	35.35	35.31	6.8	46,664	0.01%
2023/09/15	25	35.40	8.2	35.51	35.58	16.8	46,803	0.04%
2023/09/14	2	35.30	18	35.18	35.31	-16	46,953	-0.03%
2023/09/13	4.1	34.81	6	34.83	34.86	-1.9	47,064	0.00%
2023/09/12	1	34.88	10	34.82	34.80	-9	47,518	-0.02%
2023/09/11	36.9	34.79	21	34.79	34.79	15.9	48,056	0.03%
2023/09/08	2	35.36	0	0.00	35.42	2	47,956	0.00%
2023/09/07	1.1	35.46	21	35.51	35.45	-19.9	48,886	-0.04%
2023/09/06	0	0.00	15	35.55	35.60	-15	49,568	-0.03%
2023/09/05	10	35.25	34	35.26	35.43	-24	49,852	-0.05%
2023/09/04	15	35.07	17	35.10	35.27	-2	50,141	0.00%
2023/09/01	23.9	35.20	6	35.16	35.12	17.9	50,299	0.04%
2023/08/31	16	35.09	2.2	35.26	35.31	13.8	50,522	0.03%
2023/08/30	0.1	35.46	106	35.39	35.35	-105.9	50,824	-0.21%	大賣/鉅額交易
2023/08/29	31.1	35.11	6.4	35.08	35.16	24.6	51,337	0.05%
2023/08/28	111.1	35.12	127	35.06	35.06	-15.9	51,398	-0.03%	大買/大賣/
2023/08/25	31.8	35.26	6	35.46	35.14	25.8	51,319	0.05%
2023/08/24	4	35.84	16	35.97	35.76	-12	51,396	-0.02%
2023/08/23	3	35.31	71.1	35.25	35.43	-68.1	51,458	-0.13%
2023/08/22	0	0.00	7.5	35.15	35.11	-7.5	52,007	-0.01%
2023/08/21	5	34.88	47	35.03	34.85	-42	52,135	-0.08%
2023/08/18	77.5	34.85	2	35.37	34.84	75.5	52,121	0.14%
2023/08/17	8.1	35.03	5.2	34.98	35.33	2.9	51,806	0.01%
2023/08/16	4	34.71	13	34.91	35.14	-9	51,736	-0.02%
2023/08/15	0	34.81	6	34.89	34.85	-6	51,873	-0.01%
2023/08/14	13.2	34.22	26.2	34.24	34.28	-13	52,221	-0.02%
2023/08/11	3.1	34.63	26	34.65	34.56	-22.9	52,016	-0.04%
2023/08/10	51.9	34.53	15	34.49	34.43	36.9	52,010	0.07%
2023/08/09	11	35.42	8	35.52	35.35	3	51,239	0.01%
2023/08/08	43	35.78	41.1	35.69	35.59	1.9	50,991	0.00%
2023/08/07	33	35.31	57	35.35	35.70	-24	50,577	-0.05%
2023/08/04	19.6	34.59	36.2	34.69	34.74	-16.6	50,055	-0.03%
2023/08/02	67.4	34.79	18	34.75	34.51	49.4	49,160	0.10%
2023/08/01	15.2	35.57	73	35.70	35.73	-57.8	47,781	-0.12%
2023/07/31	49.1	35.94	29.3	36.42	35.74	19.8	46,827	0.04%
2023/07/28	1.1	36.27	78.1	36.50	36.58	-77	45,368	-0.17%
2023/07/27	3	36.22	7.1	36.32	36.10	-4.1	44,245	-0.01%
2023/07/26	125.1	36.04	132.3	36.02	36.02	-7.2	43,693	-0.02%	大買/大賣/
2023/07/25	133	36.23	134.1	36.14	36.05	-1.1	42,844	0.00%	大買/大賣/
2023/07/24	102	35.59	188.6	35.86	35.99	-86.6	41,141	-0.21%	大買/大賣/
2023/07/21	121.2	34.35	145.8	35.21	35.26	-24.6	39,128	-0.06%	大買/大賣/
2023/07/20	10	34.65	28	34.60	34.71	-18	38,945	-0.05%
2023/07/19	86.7	34.70	53	34.70	34.36	33.7	38,430	0.09%
2023/07/18	107	35.16	52.5	35.24	35.11	54.5	37,308	0.15%	大買/
2023/07/17	52.1	35.87	61.3	35.88	35.94	-9.2	35,892	-0.03%
2023/07/14	131	35.38	159.1	35.48	35.54	-28.1	33,984	-0.08%	大買/大賣/
2023/07/13	165.1	35.02	285.6	35.15	34.82	-120.5	32,411	-0.37%	大買/大賣/鉅額交易
2023/07/12	11.1	34.03	80.1	34.15	34.30	-69	30,636	-0.23%
2023/07/11	8.6	33.70	28.7	33.64	33.80	-20.1	29,710	-0.07%
2023/07/10	21.9	33.20	4.2	33.17	33.18	17.6	29,355	0.06%
2023/07/07	55.9	33.09	17	33.06	33.08	38.9	28,963	0.13%
2023/07/06	117.8	33.46	20.3	33.46	33.34	97.5	28,125	0.35%	大買/
2023/07/05	53.4	33.89	8	33.72	33.71	45.4	27,144	0.17%
2023/07/04	52	33.69	26.7	33.69	33.91	25.3	26,313	0.10%
2023/07/03	22.6	33.13	26.4	33.24	33.24	-3.8	25,368	-0.01%
2023/06/30	2	32.52	7	32.60	32.67	-5	25,119	-0.02%
2023/06/29	18.2	32.61	2.1	32.48	32.53	16.1	25,191	0.06%
2023/06/28	2.3	32.38	3	32.37	32.30	-0.7	25,050	0.00%
2023/06/27	58.2	32.44	5	32.19	32.18	53.2	25,112	0.21%
2023/06/26	40.1	32.73	6	32.72	32.77	34.1	24,721	0.14%
2023/06/21	13	32.75	12	32.72	32.83	1	24,714	0.00%
2023/06/20	22.7	32.56	12.4	32.61	32.48	10.3	24,470	0.04%
2023/06/19	10.4	32.68	3	32.74	32.73	7.4	24,190	0.03%
2023/06/16	9	32.82	34.3	32.79	32.78	-25.3	23,898	-0.11%
2023/06/15	2	32.63	4.7	32.65	32.69	-2.7	23,537	-0.01%
2023/06/14	21	32.25	11.3	32.29	32.32	9.7	23,053	0.04%
2023/06/13	3.1	32.03	38.5	32.12	32.20	-35.4	22,990	-0.15%
2023/06/12	4.3	31.77	9	31.97	31.78	-4.7	22,212	-0.02%
2023/06/09	1	31.63	11	31.55	31.78	-10	21,791	-0.05%
2023/06/08	13	31.28	0	0.00	31.24	13	21,944	0.06%
2023/06/07	14	31.38	7	31.43	31.46	7	22,078	0.03%
2023/06/06	5.1	31.11	11.4	31.15	31.15	-6.3	22,001	-0.03%
2023/06/05	32	30.98	4.8	31.09	31.10	27.2	21,934	0.12%
2023/06/02	17	30.95	14.5	30.96	30.93	2.5	21,734	0.01%
2023/06/01	2	30.45	0.1	30.50	30.47	1.9	21,375	0.01%
2023/05/31	10.4	30.46	0.1	30.47	30.49	10.3	21,387	0.05%
2023/05/30	24.5	30.58	27.4	30.54	30.52	-2.9	21,242	-0.01%
2023/05/29	31	30.63	41	30.63	30.65	-10	20,974	-0.05%
2023/05/26	1	30.01	13.6	30.08	30.13	-12.6	20,701	-0.06%
2023/05/25	10	29.78	22.3	29.74	29.78	-12.3	20,433	-0.06%
2023/05/24	4	29.29	6	29.37	29.43	-2	20,364	-0.01%
2023/05/23	1	29.35	6	29.38	29.37	-5	20,586	-0.02%
2023/05/22	10	29.33	7	29.40	29.35	3	20,555	0.01%
2023/05/19	1	29.22	17.5	29.19	29.31	-16.5	20,426	-0.08%
2023/05/18	2	29.02	17	28.97	29.05	-15	20,315	-0.07%
2023/05/17	3	28.70	7	28.73	28.76	-4	19,833	-0.02%
2023/05/16	2.2	28.63	6.8	28.59	28.65	-4.6	19,596	-0.02%
2023/05/15	16	28.35	1	28.38	28.42	15	19,581	0.08%
2023/05/12	3.8	28.30	3	28.36	28.45	0.8	19,709	0.00%
2023/05/11	12.2	28.50	1	28.40	28.40	11.2	19,730	0.06%
2023/05/10	2.5	28.53	16	28.52	28.54	-13.5	19,819	-0.07%
2023/05/09	1.2	28.65	5	28.54	28.64	-3.9	19,838	-0.02%
2023/05/08	11	28.65	10	28.65	28.67	1	20,137	0.00%
2023/05/05	10	28.45	4	28.46	28.47	6	20,193	0.03%
2023/05/04	5	28.30	0	0.00	28.45	5	20,512	0.02%
2023/05/03	5	28.37	5	28.42	28.42	0	20,639	0.00%
2023/05/02	11.4	28.37	19	28.40	28.44	-7.6	20,848	-0.04%
2023/04/28	11	28.21	0.5	28.26	28.23	10.5	21,218	0.05%
2023/04/27	1	28.04	0	0.00	28.02	1	21,247	0.00%
2023/04/26	13.6	27.70	16.1	27.65	27.84	-2.5	21,374	-0.01%
2023/04/25	48.4	27.88	3.5	27.83	27.80	44.9	21,169	0.21%
2023/04/24	1	28.25	2	28.28	28.27	-1	20,386	0.00%
2023/04/21	12.4	28.23	2	28.29	28.19	10.4	20,417	0.05%
2023/04/20	11.1	28.44	30	28.44	28.43	-18.9	20,440	-0.09%
2023/04/19	12.1	28.61	1	28.65	28.55	11.1	20,772	0.05%
2023/04/18	6.4	28.71	0	0.00	28.67	6.4	20,861	0.03%
2023/04/17	0.1	28.78	7.1	28.77	28.80	-7	20,763	-0.03%
2023/04/14	2.1	28.69	21	28.72	28.74	-18.9	20,701	-0.09%
2023/04/13	32.5	28.73	27	28.72	28.71	5.5	20,739	0.03%
2023/04/12	2	28.79	9.3	28.78	28.85	-7.3	20,533	-0.04%
2023/04/11	18.2	28.62	15	28.69	28.70	3.2	20,618	0.02%
2023/04/10	9	28.48	1.1	28.54	28.50	7.9	20,786	0.04%
2023/04/07	21	28.46	12	28.43	28.43	9	20,709	0.04%
2023/04/06	15.6	28.34	6	28.44	28.47	9.6	20,739	0.05%
2023/03/31	14.1	28.50	8	28.47	28.43	6.1	20,527	0.03%
2023/03/30	0.1	28.29	2	28.30	28.29	-2	20,270	-0.01%
2023/03/29	3.4	28.09	4	28.10	28.15	-0.7	20,139	0.00%
2023/03/28	21	28.13	30	28.06	28.06	-9	20,445	-0.04%
2023/03/27	31	28.25	12	28.30	28.31	19	20,288	0.09%
2023/03/24	2.5	28.18	31.4	28.17	28.26	-28.9	20,355	-0.14%
2023/03/23	0	0.00	33	28.04	28.12	-33	20,172	-0.16%
2023/03/22	1.1	27.99	10	28.01	28.05	-9	20,077	-0.04%
2023/03/21	14.1	27.84	60	27.84	27.84	-45.9	19,992	-0.23%
2023/03/20	2.1	27.72	30	27.73	27.76	-27.9	20,057	-0.14%
2023/03/17	1	27.65	11	27.66	27.76	-10	19,971	-0.05%
2023/03/16	97.5	27.47	5	27.50	27.50	92.5	20,002	0.46%
2023/03/15	46.1	27.77	0	0.00	27.66	46.1	19,828	0.23%
2023/03/14	8.6	27.65	17	27.67	27.66	-8.4	20,028	-0.04%
2023/03/13	18.1	27.63	10	27.79	27.93	8.1	19,940	0.04%
2023/03/10	34.7	27.90	22.1	27.87	27.86	12.6	19,434	0.06%
2023/03/09	7.5	28.30	2	28.24	28.24	5.5	19,250	0.03%
2023/03/08	17.1	28.26	2	28.29	28.37	15.1	19,260	0.08%
2023/03/07	23.3	28.32	12.2	28.34	28.38	11.1	19,170	0.06%
2023/03/06	14.1	28.27	1	28.26	28.25	13.1	19,336	0.07%
2023/03/03	9.5	27.96	14.3	27.97	27.95	-4.8	19,265	-0.03%
2023/03/02	12	27.68	28	27.66	27.78	-16	19,261	-0.08%
2023/03/01	13	27.55	8.1	27.63	27.72	4.9	19,262	0.03%
2023/02/24	13.4	27.69	22	27.73	27.67	-8.6	19,252	-0.04%
2023/02/23	10	27.70	7.8	27.63	27.74	2.2	18,853	0.01%
2023/02/22	34	27.32	9	27.31	27.40	25	18,630	0.13%
2023/02/21	13	27.51	13.2	27.53	27.53	-0.2	18,676	0.00%
2023/02/20	4	27.36	3.9	27.35	27.41	0.1	18,848	0.00%
2023/02/17	14.5	27.22	0	0.00	27.24	14.5	19,228	0.08%
2023/02/16	3	27.22	11.1	27.27	27.33	-8.1	19,710	-0.04%
2023/02/15	10.2	27.07	26	27.06	27.05	-15.8	19,842	-0.08%
2023/02/14	10	27.11	9.2	27.13	27.13	0.8	19,890	0.00%
2023/02/13	9.3	26.94	2	26.85	26.97	7.3	20,252	0.04%
2023/02/10	26.3	27.03	2.2	27.10	27.02	24.1	20,463	0.12%
2023/02/09	7	27.15	0.1	27.19	27.15	6.9	20,644	0.03%
2023/02/08	1	27.14	19.1	27.13	27.15	-18.1	20,772	-0.09%
2023/02/07	32	26.94	0.1	26.93	26.94	31.9	20,779	0.15%
2023/02/06	44.5	26.87	15.1	26.89	26.92	29.4	20,807	0.14%
2023/02/03	13	26.89	7.6	26.95	27.00	5.4	20,631	0.03%
2023/02/02	15.6	26.87	11.4	26.93	26.99	4.2	20,588	0.02%
2023/02/01	2.4	26.63	10.8	26.66	26.67	-8.3	20,715	-0.04%
2023/01/31	11.1	26.58	3	26.60	26.54	8.1	20,789	0.04%
2023/01/30	17	26.46	20.1	26.47	26.53	-3.1	20,925	-0.01%
2023/01/17	3.1	26.06	7.1	26.05	26.06	-4	21,187	-0.02%
2023/01/16	4.2	26.03	20	26.07	26.02	-15.8	21,491	-0.07%
2023/01/13	11	26.00	1.1	26.01	25.98	9.9	21,901	0.05%
2023/01/12	5.2	26.05	1	26.08	25.99	4.2	23,355	0.02%
2023/01/11	5	26.09	3.1	26.08	26.07	1.9	26,140	0.01%
2023/01/10	2.2	26.00	15.5	26.00	26.06	-13.3	28,394	-0.05%
2023/01/09	0	25.89	15	25.89	25.94	-15	30,395	-0.05%
2023/01/06	1	25.62	106	25.48	25.66	-105	30,737	-0.34%	大賣/鉅額交易
2023/01/05	12	25.45	0	0.00	25.46	12	31,646	0.04%
2023/01/04	8.8	25.47	0	0.00	25.45	8.8	32,661	0.03%
2023/01/03	8.2	25.27	0	0.00	25.49	8.2	34,171	0.02%
2022/12/30	6	25.45	4	25.43	25.40	2	35,174	0.01%
2022/12/29	2.2	25.14	2	25.16	25.29	0.2	36,105	0.00%
2022/12/28	32.9	25.41	0.1	25.38	25.38	32.9	37,580	0.09%
2022/12/27	11	25.65	5	25.66	25.63	6	39,029	0.02%
2022/12/26	13	25.54	0	0.00	25.58	13	39,495	0.03%
2022/12/23	3.5	25.56	6	25.58	25.60	-2.5	40,046	-0.01%
2022/12/22	2	25.60	20	25.60	25.67	-18	40,666	-0.04%
2022/12/21	6	25.36	4	25.36	25.34	2	41,902	0.00%
2022/12/20	41.1	25.50	17	25.34	25.30	24.1	42,413	0.06%
2022/12/19	6	25.71	0	0.00	25.73	6	43,612	0.01%
2022/12/16	15	25.47	8	25.66	25.70	7	43,959	0.02%
2022/12/15	3.5	25.67	23	25.74	25.70	-19.5	44,276	-0.04%
2022/12/14	2	25.69	80	25.66	25.68	-78	44,807	-0.17%
2022/12/13	0.5	25.59	4	25.59	25.53	-3.5	45,119	-0.01%
2022/12/12	13.1	25.33	0	0.00	25.50	13.1	45,266	0.03%
2022/12/09	4.3	25.49	3	25.50	25.51	1.3	45,466	0.00%
2022/12/08	15.2	25.24	0	0.00	25.29	15.2	45,414	0.03%
2022/12/07	15.8	25.47	2	25.39	25.44	13.8	45,356	0.03%
2022/12/06	33.4	25.74	1	25.81	25.61	32.4	45,095	0.07%
2022/12/05	7	25.85	4	25.86	25.87	3	44,791	0.01%
2022/12/02	20.1	25.74	21	25.75	25.73	-0.9	44,678	0.00%
2022/12/01	2	25.86	42	25.82	25.82	-40	44,927	-0.09%
2022/11/30	3.9	25.55	20	25.65	25.65	-16.1	44,924	-0.04%
2022/11/29	8	25.26	2	25.46	25.47	6	45,006	0.01%
2022/11/28	38.5	25.32	2	25.36	25.32	36.5	45,368	0.08%
2022/11/25	25.1	25.58	19.3	25.56	25.52	5.8	45,495	0.01%
2022/11/24	8	25.48	5	25.48	25.54	3	45,526	0.01%
2022/11/23	1	25.32	22	25.30	25.30	-21	45,616	-0.05%
2022/11/22	24.1	25.12	1	25.10	25.10	23.1	46,286	0.05%
2022/11/21	26.1	25.30	2	25.25	25.22	24.1	46,210	0.05%
2022/11/18	28.4	25.64	21.4	25.48	25.43	7	46,058	0.02%
2022/11/17	26.4	25.37	20.5	25.45	25.58	5.9	46,115	0.01%
2022/11/16	25.5	25.52	26	25.56	25.53	-0.5	46,277	0.00%
2022/11/15	21	25.41	5	25.52	25.55	16	46,005	0.03%
2022/11/14	20.1	25.25	10	25.42	25.42	10.1	45,523	0.02%
2022/11/11	4.1	25.01	24.9	25.01	25.00	-20.8	44,997	-0.05%
2022/11/10	24	24.52	11	24.54	24.53	13	44,523	0.03%
2022/11/09	11.1	24.53	11	24.53	24.61	0.1	44,514	0.00%
2022/11/08	32	24.25	13	24.26	24.23	19	44,336	0.04%
2022/11/07	13	23.91	16	23.89	24.06	-3	43,972	-0.01%
2022/11/04	1.3	23.46	2	23.49	23.64	-0.7	43,722	0.00%
2022/11/03	10	23.42	10	23.56	23.58	0	43,744	0.00%
2022/11/02	2.3	23.66	13	23.64	23.67	-10.7	43,687	-0.02%
2022/11/01	8	23.57	1	23.51	23.55	7	43,778	0.02%
2022/10/31	3	23.49	29	23.46	23.48	-26	43,858	-0.06%
2022/10/28	53.6	23.37	14	23.44	23.31	39.6	44,013	0.09%
2022/10/27	10	23.51	9	23.56	23.58	1	43,742	0.00%
2022/10/26	7	23.34	1	23.37	23.41	6	43,975	0.01%
2022/10/25	66.4	23.42	13	23.41	23.40	53.4	43,675	0.12%
2022/10/24	21	23.78	11	23.74	23.69	10	43,127	0.02%
2022/10/21	47.5	23.70	6	23.61	23.58	41.5	42,952	0.10%
2022/10/20	53.4	23.44	14	23.52	23.65	39.4	42,434	0.09%
2022/10/19	133.4	23.92	35	23.94	23.95	98.4	41,038	0.24%	大買/
2022/10/18	205.8	25.81	24.1	25.79	25.84	181.7	38,264	0.47%	大買/鉅額交易
2022/10/17	185.8	25.55	4	25.60	25.77	181.8	36,062	0.50%	大買/鉅額交易
2022/10/14	48	25.93	0	0.00	25.91	48	33,875	0.14%
2022/10/13	40.6	25.61	15	25.63	25.53	25.6	33,319	0.08%
2022/10/12	24.6	25.75	2	25.85	25.82	22.6	32,298	0.07%
2022/10/11	74	25.87	36	25.88	25.85	38	31,414	0.12%
2022/10/07	84	26.31	7	26.31	26.28	77	30,057	0.26%
2022/10/06	69.1	26.54	0	0.00	26.57	69.1	29,048	0.24%
2022/10/05	146	26.59	10	26.63	26.62	136	28,495	0.48%	大買/鉅額交易
2022/10/04	100.1	26.19	0.1	26.25	26.27	100	27,349	0.37%
2022/10/03	27.1	25.63	4	25.67	25.67	23.1	25,742	0.09%
2022/09/30	29.9	25.58	12	25.52	25.78	17.9	25,645	0.07%
2022/09/29	43.4	25.86	1	25.74	25.81	42.4	25,407	0.17%
2022/09/28	63.2	25.95	39	25.84	25.83	24.2	25,726	0.09%
2022/09/27	48.3	26.29	0	0.00	26.33	48.3	24,823	0.19%
2022/09/26	120.4	26.38	1.3	26.52	26.33	119.1	24,841	0.48%	大買/鉅額交易
2022/09/23	33.1	27.08	0	0.00	27.06	33.1	24,343	0.14%
2022/09/22	40.5	27.13	0	0.00	27.17	40.5	24,787	0.16%
2022/09/21	56.4	27.66	4	27.77	27.64	52.4	24,382	0.22%
2022/09/20	22.2	27.98	2	27.97	27.98	20.2	24,002	0.08%
2022/09/19	22.2	28.16	0	0.00	28.06	22.2	23,870	0.09%
2022/09/16	5.2	28.27	0	0.00	28.28	5.2	23,904	0.02%
2022/09/15	3	28.41	2	28.64	28.59	1	24,377	0.00%
2022/09/14	7.1	28.29	1	28.22	28.35	6.1	25,063	0.02%
2022/09/13	2	28.70	1	28.69	28.71	1	25,067	0.00%
2022/09/12	3	28.54	4	28.55	28.56	-1	25,899	0.00%
2022/09/08	4.1	28.09	0	0.00	28.25	4.1	26,541	0.02%
2022/09/07	26.2	27.88	0	0.00	27.90	26.2	27,361	0.10%
2022/09/06	6.5	28.06	0	0.00	28.08	6.5	27,108	0.02%
2022/09/05	9.1	28.07	0	0.00	28.18	9.1	27,077	0.03%
2022/09/02	38.4	28.22	0	0.00	28.10	38.4	27,375	0.14%
2022/09/01	34.3	28.39	5.2	28.42	28.44	29.1	26,958	0.11%
2022/08/31	6	28.55	3.8	28.72	28.79	2.2	26,588	0.01%
2022/08/30	9	28.48	0	0.00	28.67	9	26,330	0.03%
2022/08/29	41.8	28.42	2	28.30	28.45	39.8	26,109	0.15%
2022/08/26	10.1	29.08	4	29.13	29.10	6.1	25,430	0.02%
2022/08/25	10	28.98	0	0.00	28.94	10	25,285	0.04%
2022/08/24	29.2	28.85	15	28.90	28.80	14.2	25,177	0.06%
2022/08/23	22.6	28.99	0	0.00	28.93	22.6	24,848	0.09%
2022/08/22	7	29.18	20	29.26	29.25	-13	24,388	-0.05%
2022/08/19	0	0.00	3	29.33	29.42	-3	24,110	-0.01%
2022/08/18	16.3	29.12	0	0.00	29.29	16.3	24,128	0.07%
2022/08/17	3	29.22	0.4	29.31	29.28	2.7	24,037	0.01%
2022/08/16	19	29.19	1	29.18	29.24	18	24,041	0.07%
2022/08/15	21.2	29.19	0.5	29.21	29.22	20.7	23,880	0.09%
2022/08/11	1	29.08	0	0.00	29.12	1	23,814	0.00%
2022/08/10	12	28.80	3.2	28.87	28.81	8.8	23,742	0.04%
2022/08/08	8.3	28.73	0	0.00	28.87	8.3	23,892	0.03%
2022/08/05	3	28.68	6	28.66	28.87	-3	23,904	-0.01%
2022/08/04	4.1	28.39	4	28.39	28.43	0.1	24,150	0.00%
2022/08/03	2.2	28.42	0	0.00	28.44	2.2	24,195	0.01%
2022/08/02	6.2	28.39	5.3	28.33	28.45	0.9	24,176	0.00%
2022/08/01	5	28.69	1	28.59	28.76	4	24,031	0.02%
2022/07/29	5	28.51	8	28.52	28.55	-3	24,047	-0.01%
2022/07/28	2.1	28.24	2	28.24	28.18	0.1	23,873	0.00%
2022/07/27	8	28.07	5.2	28.09	28.25	2.8	23,648	0.01%
2022/07/26	5	28.06	1	28.05	28.12	4	23,575	0.02%
2022/07/25	22.5	28.30	8	28.34	28.33	14.5	23,450	0.06%
2022/07/22	2.1	28.42	20	28.36	28.40	-17.9	23,497	-0.08%
2022/07/21	15.1	28.16	2	28.28	28.38	13.1	23,839	0.05%
2022/07/20	13.2	28.03	8	28.02	28.00	5.2	24,096	0.02%
2022/07/19	6	27.53	14	27.60	27.68	-8	24,748	-0.03%
2022/07/18	3	27.20	23	27.24	27.48	-20	24,713	-0.08%
2022/07/15	5.5	27.09	0.1	27.22	27.09	5.4	24,487	0.02%
2022/07/14	6.5	26.95	3.2	27.05	27.18	3.3	24,288	0.01%
2022/07/13	35.6	27.09	2	27.13	27.08	33.6	24,146	0.14%
2022/07/12	36.4	26.56	22	26.52	26.62	14.4	24,016	0.06%
2022/07/11	6.3	27.24	0	0.00	27.25	6.3	23,577	0.03%
2022/07/08	13.1	27.26	9	27.24	27.25	4.1	23,400	0.02%
2022/07/07	13.1	26.54	9	26.57	26.76	4.1	23,071	0.02%
2022/07/06	68.6	26.54	1	26.41	26.32	67.6	23,127	0.29%
2022/07/05	25.7	26.83	2	26.76	26.96	23.7	22,663	0.10%
2022/07/04	66.6	26.65	2	26.72	26.68	64.6	22,393	0.29%
2022/07/01	111.8	26.98	0	0.00	26.81	111.8	22,566	0.50%	大買/鉅額交易
2022/06/30	79.9	27.59	17	27.57	27.56	62.9	21,708	0.29%
2022/06/29	93.1	28.21	0	0.00	28.14	93.1	20,881	0.45%
2022/06/28	13.6	28.53	0	0.00	28.53	13.6	20,578	0.07%
2022/06/27	26	28.78	3	28.69	28.86	23	20,368	0.11%
2022/06/24	58.2	28.22	0	0.00	28.10	58.2	20,147	0.29%
2022/06/23	54.9	28.11	0	0.00	28.05	54.9	20,047	0.27%
2022/06/22	65.6	28.66	4	28.61	28.50	61.6	19,293	0.32%
2022/06/21	11	29.03	4.6	29.13	29.28	6.4	18,528	0.03%
2022/06/20	57.4	29.08	1	29.31	28.87	56.4	18,308	0.31%
2022/06/17	55.8	29.51	18	29.50	29.62	37.8	17,392	0.22%
2022/06/16	58.5	30.18	23.2	30.31	29.94	35.3	16,622	0.21%
2022/06/15	44.3	30.41	2	30.31	30.39	42.3	15,696	0.27%
2022/06/14	32.3	30.28	0	0.00	30.48	32.3	15,602	0.21%
2022/06/13	30	30.44	0	0.00	30.51	30	15,482	0.19%
2022/06/10	10.5	31.06	0	0.00	31.08	10.5	14,994	0.07%
2022/06/09	18.6	31.32	0	0.00	31.30	18.6	15,011	0.12%
2022/06/08	4.1	31.55	0	0.00	31.60	4.1	14,992	0.03%
2022/06/07	2	31.41	0.1	31.38	31.44	1.9	15,163	0.01%
2022/06/06	7	31.38	1.2	31.33	31.48	5.8	15,209	0.04%
2022/06/02	6	31.42	0	0.00	31.40	6	15,616	0.04%
2022/06/01	2	31.53	1	31.51	31.52	1	16,204	0.01%
2022/05/31	4	31.28	1	31.31	31.40	3	16,408	0.02%
2022/05/30	5.4	31.41	8	31.38	31.43	-2.7	16,672	-0.02%
2022/05/27	2.2	31.00	0	0.00	31.08	2.2	16,766	0.01%
2022/05/26	3.1	30.78	10	30.96	30.80	-6.9	17,092	-0.04%
2022/05/25	1.5	30.89	3	30.90	30.88	-1.5	17,125	-0.01%
2022/05/24	2.6	30.72	0	0.00	30.70	2.6	17,438	0.01%
2022/05/23	2	30.87	1	30.90	30.86	1	17,461	0.01%
2022/05/20	6	30.75	1.5	30.72	30.72	4.5	17,709	0.03%
2022/05/19	7.3	30.54	0	0.00	30.68	7.3	18,026	0.04%
2022/05/18	9.3	30.88	0	0.00	31.01	9.3	17,868	0.05%
2022/05/17	13.2	30.71	0	0.00	30.69	13.2	17,836	0.07%
2022/05/16	23.5	30.63	0	0.00	30.72	23.5	17,947	0.13%
2022/05/13	25.3	30.72	3	30.75	30.80	22.3	17,622	0.13%
2022/05/12	54.3	30.84	0	0.00	30.63	54.3	17,584	0.31%
2022/05/11	25.9	31.20	0	0.00	31.17	25.9	17,093	0.15%
2022/05/10	10.3	31.37	2	31.43	31.65	8.3	16,798	0.05%
2022/05/09	45	31.66	0	0.00	31.57	45	16,792	0.27%
2022/05/06	11	32.17	0	0.00	32.25	11	16,679	0.07%
2022/05/05	5	32.41	2	32.55	32.54	3	16,763	0.02%
2022/05/04	2	32.25	0	0.00	32.31	2	16,949	0.01%
2022/05/03	5	32.00	3	32.07	32.09	2	17,554	0.01%
2022/04/29	18.5	31.90	2	31.95	32.01	16.5	17,967	0.09%
2022/04/28	2	31.57	0	0.00	31.72	2	18,539	0.01%
2022/04/27	55.5	31.36	2	31.38	31.48	53.5	18,489	0.29%
2022/04/26	6.4	32.02	1	32.06	31.93	5.4	18,167	0.03%
2022/04/25	51.3	32.06	0	0.00	32.03	51.3	18,243	0.28%
2022/04/22	4	32.69	2	32.79	32.78	2	17,463	0.01%
2022/04/21	1	32.85	1	32.92	32.90	0	17,770	0.00%
2022/04/20	2	32.82	0.3	32.88	32.83	1.7	17,859	0.01%
2022/04/19	4	32.90	21	32.93	32.85	-17	18,080	-0.09%
2022/04/18	42.6	32.70	2	32.71	32.68	40.6	18,217	0.22%
2022/04/15	10	32.87	2.9	32.85	32.90	7.1	18,004	0.04%
2022/04/14	3	33.07	0	0.00	33.07	3	18,223	0.02%
2022/04/13	6.1	32.95	0	0.00	33.11	6.1	18,347	0.03%
2022/04/12	29.1	32.64	1	32.72	32.69	28.1	18,315	0.15%
2022/04/11	47.1	32.83	0	0.00	32.81	47.1	17,884	0.26%
2022/04/08	5	33.05	0	0.00	33.17	5	17,526	0.03%
2022/04/07	34.8	33.07	23	33.15	32.90	11.8	17,428	0.07%
2022/04/06	39	33.34	0.1	33.40	33.47	38.9	16,712	0.23%
2022/04/01	15	33.48	1	33.50	33.55	14	16,657	0.08%
2022/03/31	8	33.65	0	0.00	33.63	8	16,656	0.05%
2022/03/30	6	33.62	1	33.67	33.70	5	16,713	0.03%
2022/03/29	3	33.71	0	0.00	33.64	3	16,641	0.02%
2022/03/28	12	33.52	0	0.00	33.78	12	16,634	0.07%
2022/03/25	1	33.84	0	0.00	33.81	1	16,484	0.01%
2022/03/24	3	33.95	0	0.00	33.96	3	16,660	0.02%
2022/03/23	0	0.00	184	33.93	33.96	-184	16,953	-1.09%	大賣/鉅額交易
2022/03/22	0	0.00	1.2	33.94	33.87	-1.2	17,380	-0.01%
2022/03/21	1.1	33.96	4.2	33.98	33.95	-3.1	17,417	-0.02%
2022/03/18	5	33.83	0	0.00	33.90	5	17,685	0.03%
2022/03/17	0	0.00	2	33.96	34.01	-2	17,731	-0.01%
2022/03/16	13	33.81	0	0.00	33.71	13	17,821	0.07%
2022/03/15	103	34.05	1	34.08	33.78	102	17,846	0.57%	大買/鉅額交易
2022/03/14	87.3	34.10	2	34.04	34.13	85.3	18,020	0.47%
2022/03/11	0	33.89	0.1	33.93	33.90	-0.1	18,151	0.00%
2022/03/10	0.1	33.90	7.4	33.86	33.89	-7.3	18,239	-0.04%
2022/03/09	0	33.36	55	33.31	33.36	-55	18,168	-0.30%
2022/03/08	102.3	33.04	21	32.94	33.00	81.3	18,129	0.45%	大買/
2022/03/07	38	33.48	10.3	33.38	33.45	27.7	17,675	0.16%
2022/03/04	10	34.17	1	34.33	34.04	9	17,185	0.05%
2022/03/03	1	34.19	19.2	34.22	34.22	-18.2	17,340	-0.10%
2022/03/02	1	33.85	29	33.91	33.97	-28	17,356	-0.16%
2022/03/01	0	0.00	3	33.87	33.88	-3	17,209	-0.02%
2022/02/25	2	33.16	7	33.36	33.33	-5	16,965	-0.03%
2022/02/24	25.1	33.30	3	33.26	33.19	22.1	17,005	0.13%
2022/02/23	0	0.00	3	33.72	33.75	-3	16,824	-0.02%
2022/02/22	20.1	33.42	0.1	33.48	33.49	20	16,978	0.12%
2022/02/21	1	33.67	15.7	33.66	33.80	-14.7	17,361	-0.08%
2022/02/18	4.2	33.28	52	33.46	33.50	-47.9	17,247	-0.28%
2022/02/17	1.1	33.36	7	33.38	33.34	-5.9	17,551	-0.03%
2022/02/16	3.2	33.32	0	33.37	33.27	3.2	17,830	0.02%
2022/02/15	8	33.18	0.9	33.39	33.10	7.1	17,811	0.04%
2022/02/14	6	33.14	1	33.10	33.13	5	18,019	0.03%
2022/02/11	4.3	33.43	0	0.00	33.43	4.3	18,330	0.02%
2022/02/10	1	33.45	0	0.00	33.49	1	18,757	0.01%
2022/02/09	0	0.00	7	33.45	33.50	-7	19,206	-0.04%
2022/02/08	2.3	33.22	3	33.23	33.30	-0.7	19,190	0.00%
2022/02/07	10.4	32.65	9	32.59	33.00	1.4	19,118	0.01%
2022/01/26	14.1	32.40	14	32.36	32.40	0.1	19,021	0.00%
2022/01/25	17.4	32.33	0	0.00	32.34	17.4	19,107	0.09%
2022/01/24	25.5	32.57	9	32.50	32.72	16.5	18,760	0.09%
2022/01/21	21.6	32.91	22	32.93	32.84	-0.5	18,519	0.00%
2022/01/20	0	0.00	3	33.22	33.36	-3	18,158	-0.02%
2022/01/19	3.1	33.30	0	0.00	33.21	3.1	18,354	0.02%
2022/01/18	2	33.47	56	33.28	33.45	-54	18,641	-0.29%
2022/01/17	2	33.20	12	33.20	33.22	-10	18,981	-0.05%
2022/01/14	19.9	32.95	0	0.00	33.15	19.9	21,215	0.09%
2022/01/13	1	33.20	23	33.19	33.20	-22	22,404	-0.10%
2022/01/12	23	33.12	5	33.10	33.10	18	23,373	0.08%
2022/01/11	18.1	33.20	2	33.23	33.20	16.1	23,638	0.07%
2022/01/10	3	33.22	0	0.00	33.27	3	24,258	0.01%
2022/01/07	34	33.18	3	33.38	33.17	31	24,516	0.13%
2022/01/06	3	33.37	21	33.37	33.41	-18	24,667	-0.07%
2022/01/05	7	33.42	3	33.43	33.45	4	25,175	0.02%
2022/01/04	3.2	33.41	33	33.42	33.41	-29.8	26,009	-0.11%
2022/01/03	11.1	33.43	4.9	33.52	33.42	6.2	26,439	0.02%
2021/12/30	9	33.61	20	33.60	33.58	-11	27,336	-0.04%
2021/12/29	2	33.57	13.5	33.59	33.61	-11.5	27,867	-0.04%
2021/12/28	2	33.50	4	33.56	33.56	-2	28,292	-0.01%
2021/12/27	4	33.39	19.1	33.38	33.38	-15.1	28,983	-0.05%
2021/12/24	1.9	33.34	17.6	33.37	33.29	-15.8	30,113	-0.05%
2021/12/23	0	0.00	2	33.35	33.34	-2	30,324	-0.01%
2021/12/22	1	33.32	4	33.31	33.30	-3	30,997	-0.01%
2021/12/21	9.1	33.26	5	33.36	33.36	4.1	31,128	0.01%
2021/12/20	1	33.35	20	33.41	33.41	-19	31,224	-0.06%
2021/12/17	6	33.35	8	33.45	33.43	-2	31,075	-0.01%
2021/12/16	1	33.45	17	33.35	33.45	-16	30,909	-0.05%
2021/12/15	8	32.91	1	32.95	33.04	7	31,068	0.02%
2021/12/14	5.9	33.01	2	33.02	32.95	3.9	31,054	0.01%
2021/12/13	2	33.39	7	33.38	33.33	-5	30,895	-0.02%
2021/12/10	2	33.28	21	33.34	33.30	-19	30,862	-0.06%
2021/12/09	5	33.23	21	33.37	33.32	-16	30,754	-0.05%
2021/12/08	16	33.22	27.5	33.25	33.18	-11.5	30,597	-0.04%
2021/12/07	3	32.94	25	33.00	33.03	-22	30,311	-0.07%
2021/12/06	0.1	32.74	12	32.72	32.86	-11.9	30,069	-0.04%
2021/12/03	3	32.68	6	32.64	32.65	-3	30,302	-0.01%
2021/12/02	8	32.50	17	32.44	32.47	-9	30,250	-0.03%
2021/12/01	11	32.38	62	32.30	32.50	-51	30,420	-0.17%
2021/11/30	3.8	32.46	5	32.45	32.30	-1.2	30,392	0.00%
2021/11/29	7	32.10	57	32.13	32.22	-50	30,384	-0.16%
2021/11/26	36	32.42	20.3	32.44	32.35	15.7	30,133	0.05%
2021/11/25	1	32.65	8	32.64	32.65	-7	29,905	-0.02%
2021/11/24	1	32.64	22	32.61	32.61	-21	29,925	-0.07%
2021/11/23	10.5	32.63	3	32.63	32.63	7.5	29,885	0.03%
2021/11/22	15	33.00	0.3	32.94	32.93	14.7	29,903	0.05%
2021/11/19	13	33.10	149.1	33.09	32.93	-136.1	29,833	-0.46%	大賣/鉅額交易
2021/11/18	13	32.98	7.2	32.96	32.98	5.8	29,820	0.02%
2021/11/17	28.8	32.59	58	32.64	32.71	-29.2	29,329	-0.10%
2021/11/16	0	0.00	14	32.50	32.59	-14	29,410	-0.05%
2021/11/15	0	0.00	75.5	32.45	32.43	-75.5	29,642	-0.25%
2021/11/12	17	32.12	31	32.16	32.20	-14	29,635	-0.05%
2021/11/11	4.1	32.21	4	32.31	32.15	0.1	29,814	0.00%
2021/11/10	16.1	32.42	74	32.36	32.34	-57.9	30,295	-0.19%
2021/11/09	34	32.41	10.9	32.38	32.35	23.1	30,107	0.08%
2021/11/08	105	32.21	18	32.23	32.39	87	29,738	0.29%	大買/
2021/11/05	5	31.79	3	31.95	31.95	2	29,680	0.01%
2021/11/04	7	31.93	21	31.91	31.86	-14	29,884	-0.05%
2021/11/03	2	31.74	8.2	31.67	31.77	-6.2	29,845	-0.02%
2021/11/02	4.2	31.60	45	31.68	31.53	-40.8	29,764	-0.14%
2021/11/01	14	31.56	5	31.62	31.56	9	29,464	0.03%
2021/10/29	11	31.30	8	31.32	31.45	3	29,203	0.01%
2021/10/28	8	31.34	16.4	31.31	31.39	-8.4	29,000	-0.03%
2021/10/27	10.1	31.07	2	31.08	31.15	8.1	28,924	0.03%
2021/10/26	22	30.96	3	30.97	31.05	19	28,992	0.07%
2021/10/25	28.1	30.78	3	30.84	30.86	25.1	28,743	0.09%
2021/10/22	125.2	30.70	7	30.63	30.84	118.2	28,569	0.41%	大買/鉅額交易
2021/10/21	100	32.35	16	32.40	32.40	84	26,495	0.32%
2021/10/20	34.8	32.38	3	32.45	32.37	31.8	25,033	0.13%
2021/10/19	23	32.38	3	32.32	32.40	20	23,996	0.08%
2021/10/18	64.4	32.33	11	32.40	32.36	53.4	23,655	0.23%
2021/10/15	4.1	32.30	0	0.00	32.31	4.1	23,612	0.02%
2021/10/14	61.4	32.09	3	32.11	32.18	58.4	23,569	0.25%
2021/10/13	35	32.18	2.9	32.19	32.17	32.1	23,078	0.14%
2021/10/12	74.4	32.28	0	0.00	32.24	74.4	22,532	0.33%
2021/10/08	45.6	32.62	6.7	32.64	32.59	38.9	21,746	0.18%
2021/10/07	66.2	32.45	12	32.53	32.57	54.2	21,631	0.25%
2021/10/06	38.2	31.82	0	0.00	31.88	38.2	20,959	0.18%
2021/10/05	71.1	31.66	0	0.00	31.96	71.1	20,585	0.35%
2021/10/04	81.7	32.00	0	0.00	31.84	81.7	20,219	0.40%
2021/10/01	82.2	32.30	3	32.46	32.26	79.2	19,474	0.41%
2021/09/30	62	32.66	3.3	32.68	32.77	58.7	18,345	0.32%
2021/09/29	46.3	32.67	1	32.72	32.70	45.3	18,174	0.25%
2021/09/28	8.1	33.01	5	33.08	33.08	3.1	17,606	0.02%
2021/09/27	4	33.27	0	0.00	33.30	4	17,512	0.02%
2021/09/24	10	33.32	0	0.00	33.30	10	17,887	0.06%
2021/09/23	2	33.09	0	0.00	33.08	2	17,863	0.01%
2021/09/22	21.2	32.79	7	32.83	32.90	14.2	17,894	0.08%
2021/09/17	1.1	33.27	0	0.00	33.42	1.1	17,382	0.01%
2021/09/16	1.1	33.24	0	0.00	33.28	1.1	17,370	0.01%
2021/09/15	2	33.29	0	0.00	33.33	2	17,219	0.01%
2021/09/14	2.1	33.51	0	0.00	33.36	2.1	17,241	0.01%
2021/09/13	1	33.31	1	33.52	33.41	0	17,264	0.00%
2021/09/10	1	32.99	0	0.00	33.22	1	17,282	0.01%
2021/09/09	10.5	32.76	0	0.00	32.94	10.5	17,241	0.06%
2021/09/08	10.6	32.87	2	32.91	32.80	8.6	17,202	0.05%
2021/09/07	0	33.14	1	33.08	33.16	-1	16,852	-0.01%
2021/09/06	7	33.18	1	33.18	33.07	6	16,790	0.04%
2021/09/03	0.1	33.25	10	33.29	33.24	-9.9	16,600	-0.06%
2021/09/02	12.1	33.15	1	33.40	33.16	11.1	16,607	0.07%
2021/09/01	11	33.35	0	0.00	33.39	11	16,552	0.07%
2021/08/31	6.6	33.12	0	0.00	33.38	6.6	16,476	0.04%
2021/08/30	0	0.00	4	33.22	33.29	-4	16,532	-0.02%
2021/08/27	6.5	33.04	0	0.00	33.11	6.5	16,504	0.04%
2021/08/26	35.3	32.88	0	0.00	32.99	35.3	16,452	0.21%
2021/08/25	7	32.90	1	32.89	33.00	6	16,281	0.04%
2021/08/24	16.3	32.85	0	0.00	32.80	16.3	16,383	0.10%
2021/08/23	6.8	32.80	2	32.79	32.88	4.8	16,186	0.03%
2021/08/20	19.9	32.19	0	0.00	32.26	19.9	16,057	0.12%
2021/08/19	43	32.54	0	0.00	32.32	43	15,784	0.27%
2021/08/18	12.4	32.43	2	32.42	33.07	10.4	15,181	0.07%
2021/08/17	18.1	32.70	2	32.75	32.53	16.1	14,907	0.11%
2021/08/16	22.9	32.91	6.2	32.89	32.86	16.7	14,707	0.11%
2021/08/13	19.2	33.32	5	33.39	33.27	14.2	14,056	0.10%
2021/08/12	6.1	33.42	4	33.50	33.51	2.1	13,851	0.01%
2021/08/11	28.5	33.50	0	0.00	33.49	28.5	13,905	0.20%
2021/08/10	22.3	33.80	1	33.92	33.79	21.3	13,704	0.16%
2021/08/09	9.1	34.01	0	0.00	34.10	9.1	14,439	0.06%
2021/08/06	12.1	34.13	0	0.00	34.25	12.1	14,660	0.08%
2021/08/05	16.2	34.20	5	34.36	34.20	11.2	15,367	0.07%
2021/08/04	10	34.26	0	0.00	34.35	10	16,712	0.06%
2021/08/03	4.2	34.07	12	34.03	34.15	-7.8	17,432	-0.04%
2021/08/02	14.9	33.73	3	33.94	34.00	11.9	17,428	0.07%
2021/07/30	10.4	33.97	0	0.00	33.90	10.4	17,250	0.06%
2021/07/29	4.2	33.95	0	0.00	34.10	4.2	17,094	0.02%
2021/07/28	35.4	33.59	27	33.71	33.89	8.4	17,359	0.05%
2021/07/27	26.5	34.05	0	0.00	34.07	26.5	17,372	0.15%
2021/07/26	3	34.49	10	34.58	34.50	-7	17,260	-0.04%
2021/07/23	2.1	34.35	1.2	34.45	34.47	0.8	17,212	0.00%
2021/07/22	22	34.13	0	0.00	34.21	22	17,183	0.13%
2021/07/21	30.2	34.30	5	34.06	34.13	25.2	16,996	0.15%
2021/07/20	9.2	34.66	0	0.00	34.56	9.2	16,353	0.06%
2021/07/19	0	35.08	1	35.10	35.14	-1	16,195	-0.01%
2021/07/16	1.2	35.13	0	0.00	35.12	1.2	16,301	0.01%
2021/07/15	1.1	34.63	2	34.77	34.98	-0.9	16,244	-0.01%
2021/07/14	13.1	34.62	0	0.00	34.48	13.1	16,238	0.08%
2021/07/13	15	34.94	0	0.00	34.85	15	16,009	0.09%
2021/07/12	15.5	35.24	3	35.10	35.27	12.5	15,934	0.08%
2021/07/09	8	35.43	2	35.41	35.44	6	15,733	0.04%
2021/07/08	17	35.54	12	35.74	35.80	5	15,796	0.03%
2021/07/07	7	35.67	3	35.78	35.61	4	15,802	0.03%
2021/07/06	0.1	35.92	11.3	35.94	35.91	-11.2	15,704	-0.07%
2021/07/05	1.1	35.53	7	35.53	35.69	-5.9	15,631	-0.04%
2021/07/02	2.1	35.16	6	35.19	35.20	-3.9	15,550	-0.02%
2021/07/01	3	35.11	111	35.25	35.00	-108	15,473	-0.70%	大賣/鉅額交易
2021/06/30	0	34.87	2	35.02	35.00	-2	15,037	-0.01%
2021/06/29	6.8	34.79	14	35.02	34.80	-7.2	15,029	-0.05%
2021/06/28	0.6	34.94	7	35.08	35.10	-6.4	15,068	-0.04%
2021/06/23	2	34.41	1	34.48	34.45	1	15,186	0.01%
2021/06/22	5	34.58	9	34.47	34.43	-4	15,168	-0.03%
2021/06/21	3	34.78	0	0.00	34.55	3	15,124	0.02%
2021/06/18	2	34.92	0	0.00	34.91	2	15,026	0.01%
2021/06/16	1	34.70	0	0.00	34.78	1	15,232	0.01%
2021/06/15	1	34.65	0	0.00	34.65	1	15,274	0.01%
2021/06/11	2	34.57	1	34.59	34.55	1	15,354	0.01%
2021/06/10	2	34.47	20	34.61	34.60	-18	15,462	-0.12%
2021/06/09	1.2	34.43	0	0.00	34.45	1.2	15,529	0.01%
2021/06/08	3.6	34.71	0	0.00	34.65	3.6	15,624	0.02%
2021/06/07	2.3	34.64	0	0.00	34.72	2.3	15,739	0.01%
2021/06/04	18	34.81	0	0.00	34.77	18	15,681	0.11%
2021/06/03	1	34.96	1	34.94	34.95	0	15,696	0.00%
2021/06/02	8.2	34.92	0	0.00	34.96	8.2	15,809	0.05%
2021/06/01	2	34.95	2	35.05	35.06	0	15,858	0.00%
2021/05/31	0	0.00	4	34.58	34.75	-4	15,721	-0.03%
2021/05/28	0	0.00	9	34.50	34.55	-9	15,754	-0.06%
2021/05/26	2.1	34.28	2	34.40	34.32	0.1	15,811	0.00%
2021/05/25	2	34.26	0	0.00	34.34	2	15,861	0.01%
2021/05/24	0	0.00	9	33.93	34.05	-9	15,943	-0.06%
2021/05/21	7.3	33.89	0	0.00	34.00	7.3	15,870	0.05%
2021/05/20	9.2	33.89	7	33.96	33.86	2.2	15,950	0.01%
2021/05/19	8.2	34.00	6	34.02	34.10	2.2	15,867	0.01%
2021/05/18	12.5	33.49	7	33.83	34.01	5.5	15,921	0.03%
2021/05/17	12.4	32.72	40.1	32.64	32.75	-27.7	15,879	-0.17%
2021/05/14	17.2	33.81	0	0.00	33.65	17.2	14,792	0.12%
2021/05/13	17	33.49	11.5	33.20	33.40	5.5	14,460	0.04%
2021/05/12	79.5	33.63	58	33.71	33.50	21.5	13,679	0.16%
2021/05/11	96.5	34.96	16.3	34.62	34.70	80.2	12,332	0.65%
2021/05/10	2	35.81	15	35.83	35.88	-13	11,676	-0.11%
2021/05/07	0	0.00	14.3	35.66	35.72	-14.3	11,778	-0.12%
2021/05/06	2.3	35.16	1.5	35.60	35.30	0.8	11,877	0.01%
2021/05/05	1.1	35.28	25	35.17	35.35	-23.9	11,916	-0.20%
2021/05/04	30.3	35.15	7	35.52	35.30	23.3	11,516	0.20%
2021/05/03	9	36.01	15.1	35.95	35.91	-6.1	11,089	-0.05%
2021/04/29	3	36.03	13.7	35.98	36.12	-10.7	11,039	-0.10%
2021/04/28	2	35.95	8	35.89	35.98	-6	11,127	-0.05%
2021/04/27	3.1	35.95	1.1	35.98	35.98	2	11,379	0.02%
2021/04/26	2	35.98	4.4	35.95	35.99	-2.4	11,527	-0.02%
2021/04/23	4.7	35.27	0	0.00	35.30	4.7	11,671	0.04%
2021/04/22	3.4	35.63	23.4	35.76	35.40	-20	11,800	-0.17%
2021/04/21	1	35.34	3	35.47	35.53	-2	12,099	-0.02%
2021/04/20	4.1	35.38	7	35.34	35.33	-2.9	12,400	-0.02%
2021/04/19	2	35.17	2	35.05	35.20	0	12,466	0.00%
2021/04/16	4	34.80	11	34.83	34.94	-7	12,623	-0.06%
2021/04/15	3	34.48	2	34.45	34.50	1	12,665	0.01%
2021/04/14	20	34.19	35	34.24	34.35	-15	13,099	-0.11%
2021/04/13	16	34.62	5	34.61	34.47	11	13,191	0.08%
2021/04/12	1	34.70	43	34.72	34.69	-42	13,479	-0.31%
2021/04/09	6	34.66	3	34.72	34.70	3	13,634	0.02%
2021/04/08	24	34.70	4	34.73	34.75	20	13,861	0.14%
2021/04/07	7	34.71	2	34.72	34.71	5	13,924	0.04%
2021/04/06	4.1	34.75	7.1	34.82	34.74	-3	13,991	-0.02%
2021/04/01	4.2	34.65	322	34.65	34.61	-317.8	14,051	-2.26%	大賣/鉅額交易
2021/03/31	43	34.67	0	0.00	34.63	43	14,126	0.30%
2021/03/30	28	34.41	12.3	34.40	34.60	15.7	13,963	0.11%
2021/03/29	21	34.12	1.1	34.34	34.34	19.9	14,041	0.14%
2021/03/26	13	33.78	1	33.78	33.80	12	14,091	0.09%
2021/03/25	10	33.52	4	33.58	33.66	6	14,089	0.04%
2021/03/24	9.2	33.61	4	33.65	33.65	5.2	14,064	0.04%
2021/03/23	12	33.64	11.5	33.66	33.66	0.5	14,047	0.00%
2021/03/22	14	33.54	5	33.54	33.60	9	14,115	0.06%
2021/03/19	70	33.48	0	33.46	33.60	70	14,304	0.49%
2021/03/18	14	33.49	16	33.38	33.53	-2	14,273	-0.01%
2021/03/17	20	32.94	1	32.95	32.95	19	14,394	0.13%
2021/03/16	28	32.95	12	33.00	32.99	16	14,595	0.11%
2021/03/15	8	32.70	12.1	32.72	32.74	-4.1	14,896	-0.03%
2021/03/12	1.3	32.37	3	32.40	32.43	-1.7	15,119	-0.01%
2021/03/11	1	32.30	23	32.27	32.33	-22	15,393	-0.14%
2021/03/10	1.1	32.15	1	32.09	32.10	0.1	15,574	0.00%
2021/03/09	0	0.00	3	31.96	32.00	-3	15,641	-0.02%
2021/03/08	0	0.00	1	32.00	32.00	-1	15,766	-0.01%
2021/03/05	11	31.64	1	31.60	31.80	10	15,693	0.06%
2021/03/04	7	31.79	13.3	31.84	31.80	-6.3	15,709	-0.04%
2021/03/03	9	31.86	0	0.00	31.93	9	15,785	0.06%
2021/03/02	5	31.94	4	32.03	31.90	1	15,732	0.01%
2021/02/26	111	31.81	3	31.90	31.90	108	15,774	0.68%	大買/鉅額交易
2021/02/25	103	31.93	3	32.00	32.01	100	15,760	0.63%	大買/
2021/02/24	21	31.81	17	31.91	31.80	4	15,763	0.03%
2021/02/23	12	31.69	21	31.67	31.80	-9	15,634	-0.06%
2021/02/22	12.1	31.46	3	31.50	31.50	9.1	15,506	0.06%
2021/02/19	2	30.94	0.2	31.14	31.12	1.8	15,365	0.01%
2021/02/18	0.5	31.10	5	31.16	31.13	-4.5	15,500	-0.03%
2021/02/17	0	0.00	18.6	30.96	31.00	-18.6	15,543	-0.12%
2021/02/05	0	0.00	11	30.55	30.55	-11	15,356	-0.07%
2021/02/04	2	30.40	12	30.52	30.51	-10	15,473	-0.06%
2021/02/03	10.9	30.52	1	30.55	30.51	9.9	15,563	0.06%
2021/02/02	3.1	30.41	9	30.54	30.50	-5.9	15,854	-0.04%
2021/02/01	1	30.00	18.9	30.15	30.25	-17.9	16,075	-0.11%
2021/01/29	12	30.40	2	30.23	30.26	10	16,246	0.06%
2021/01/28	1	30.71	8	30.60	30.72	-7	16,201	-0.04%
2021/01/27	1	30.93	14	30.94	30.95	-13	16,259	-0.08%
2021/01/26	1	30.87	18	30.85	30.68	-17	16,164	-0.11%
2021/01/25	3	30.52	6	30.73	30.83	-3	16,491	-0.02%
2021/01/22	4	30.31	10	30.36	30.53	-6	16,841	-0.04%
2021/01/21	1	30.25	16	30.32	30.30	-15	17,518	-0.09%
2021/01/20	6	30.50	36	30.38	30.25	-30	19,146	-0.16%
2021/01/19	6	30.75	2	30.73	30.74	4	19,403	0.02%
2021/01/18	5	30.37	3	30.41	30.61	2	19,634	0.01%
2021/01/15	4	30.96	10	30.98	30.79	-6	19,548	-0.03%
2021/01/14	2	30.96	25	30.96	30.92	-23	19,520	-0.12%
2021/01/13	2	30.58	14	30.60	30.69	-12	19,429	-0.06%
2021/01/12	2.3	30.47	7.2	30.40	30.35	-4.9	19,254	-0.03%
2021/01/11	4	30.56	37	30.54	30.61	-33	19,281	-0.17%
2021/01/08	5.1	30.34	117	30.37	30.46	-111.9	19,283	-0.58%	大賣/鉅額交易
2021/01/07	0	0.00	68	30.20	30.22	-68	19,236	-0.35%
2021/01/06	12	29.96	34	30.13	30.00	-22	18,861	-0.12%
2021/01/05	14	30.01	27	30.01	30.02	-13	18,702	-0.07%
2021/01/04	1	29.92	4.2	29.94	29.94	-3.2	18,639	-0.02%
2020/12/31	7	29.79	28	29.80	29.95	-21	18,552	-0.11%
2020/12/30	0	0.00	5	29.78	29.78	-5	18,338	-0.03%
2020/12/29	21.1	29.69	2	29.70	29.67	19.1	18,326	0.10%
2020/12/28	2	29.70	21.5	29.70	29.75	-19.5	18,329	-0.11%
2020/12/25	2	29.52	0	0.00	29.51	2	18,165	0.01%
2020/12/24	3.2	29.48	2	29.47	29.48	1.2	18,085	0.01%
2020/12/23	8.2	29.38	0	0.00	29.42	8.2	18,156	0.05%
2020/12/22	11	29.48	0	0.00	29.43	11	18,606	0.06%
2020/12/21	11	29.51	14.4	29.42	29.60	-3.4	19,258	-0.02%
2020/12/18	3	29.63	2	29.65	29.61	1	19,328	0.01%
2020/12/17	5	29.63	1	29.70	29.66	4	19,561	0.02%
2020/12/16	3	29.63	6	29.64	29.80	-3	19,561	-0.02%
2020/12/15	3.1	29.65	73	29.53	29.51	-70	19,488	-0.36%
2020/12/14	0	0.00	5	29.80	29.82	-5	19,302	-0.03%
2020/12/11	12	29.79	58	29.64	29.81	-46	19,359	-0.24%
2020/12/10	11	29.96	4	29.96	29.94	7	19,265	0.04%
2020/12/09	58	30.06	35	30.04	30.14	23	19,097	0.12%
2020/12/08	17	29.91	41.5	29.91	29.90	-24.5	18,695	-0.13%
2020/12/07	5	29.75	4	29.87	29.85	1	18,414	0.01%
2020/12/04	14	29.58	7	29.65	29.68	7	18,251	0.04%
2020/12/03	0.6	29.55	7	29.53	29.45	-6.5	18,137	-0.04%
2020/12/02	12	29.37	2	29.46	29.44	10	18,138	0.06%
2020/12/01	20	29.34	11	29.34	29.35	9	18,131	0.05%
2020/11/30	19.6	29.43	1	29.47	29.35	18.6	18,213	0.10%
2020/11/27	13	29.26	2	29.28	29.32	11	18,098	0.06%
2020/11/26	9	29.13	15	29.14	29.15	-6	18,010	-0.03%
2020/11/25	13	29.08	4	29.02	29.01	9	18,006	0.05%
2020/11/24	5	29.16	0	0.00	29.11	5	17,904	0.03%
2020/11/23	0	0.00	1.5	29.14	29.14	-1.5	17,841	-0.01%
2020/11/20	7	28.85	7	28.85	28.88	0	17,893	0.00%
2020/11/19	12	28.88	16	28.86	28.86	-4	18,118	-0.02%
2020/11/18	2	28.89	2	28.90	28.90	0	18,250	0.00%
2020/11/17	10.5	28.82	4	28.82	28.81	6.5	18,455	0.04%
2020/11/16	16	28.78	16.2	28.77	28.80	-0.2	19,178	0.00%
2020/11/13	1	28.49	5	28.45	28.53	-4	18,963	-0.02%
2020/11/12	14	28.50	11	28.45	28.40	3	18,920	0.02%
2020/11/11	6	28.48	2	28.44	28.50	4	18,920	0.02%
2020/11/10	5	28.34	3.1	28.29	28.29	1.9	18,893	0.01%
2020/11/09	29.1	28.42	19	28.41	28.40	10.1	18,592	0.05%
2020/11/06	19	28.20	7	28.17	28.19	12	18,420	0.07%
2020/11/05	26	28.09	3	28.09	28.12	23	18,259	0.13%
2020/11/04	20	28.01	4	28.04	28.05	16	18,240	0.09%
2020/11/03	5	28.00	2	27.91	28.01	3	18,058	0.02%
2020/11/02	25	27.66	4	27.63	27.72	21	17,951	0.12%
2020/10/30	31	27.88	3	27.83	27.80	28	17,737	0.16%
2020/10/29	61	27.92	0	0.00	27.98	61	17,214	0.35%
2020/10/28	99	28.26	9	28.34	28.19	90	16,451	0.55%
2020/10/27	81.1	29.65	82	29.62	29.69	-0.9	14,985	-0.01%
2020/10/26	35.2	29.70	16	29.70	29.69	19.2	14,571	0.13%
2020/10/23	9	29.62	8	29.60	29.63	1	14,243	0.01%
2020/10/22	7	29.55	2	29.53	29.59	5	14,252	0.04%
2020/10/21	34	29.63	9	29.68	29.59	25	14,117	0.18%
2020/10/20	33	29.60	6	29.64	29.64	27	13,965	0.19%
2020/10/19	6	29.63	0	0.00	29.64	6	14,347	0.04%
2020/10/16	11	29.56	3	29.56	29.56	8	14,557	0.05%
2020/10/15	17	29.62	1	29.54	29.69	16	14,581	0.11%
2020/10/14	2	29.76	0	0.00	29.74	2	14,485	0.01%
2020/10/13	6	29.68	12	29.69	29.71	-6	14,504	-0.04%
2020/10/12	40	29.77	0	0.00	29.74	40	14,442	0.28%
2020/10/08	2	29.74	0	0.00	29.76	2	14,174	0.01%
2020/10/06	3	29.64	7	29.64	29.68	-4	14,217	-0.03%
2020/10/05	15	29.44	0	0.00	29.45	15	14,385	0.10%
2020/09/29	1.1	29.32	0	0.00	29.40	1.1	15,005	0.01%
2020/09/28	0	0.00	3	29.33	29.38	-3	15,348	-0.02%
2020/09/25	29	29.00	5	28.97	28.90	24	15,839	0.15%
2020/09/24	35	29.18	0	0.00	29.06	35	15,657	0.22%
2020/09/23	15	29.67	1	29.70	29.70	14	15,278	0.09%
2020/09/22	9	29.82	0	0.00	29.80	9	15,424	0.06%
2020/09/21	1	30.13	24.5	30.10	30.03	-23.5	15,180	-0.15%
2020/09/18	1	30.11	0	0.00	30.20	1	15,272	0.01%
2020/09/17	1	30.15	4	30.19	30.23	-3	15,304	-0.02%
2020/09/16	2	30.21	6	30.26	30.25	-4	15,278	-0.03%
2020/09/15	0	0.00	7	30.13	30.10	-7	15,251	-0.05%
2020/09/14	1	29.80	12	29.90	29.98	-11	15,378	-0.07%
2020/09/11	12	29.77	3	29.78	29.75	9	15,516	0.06%
2020/09/10	7	29.86	0	0.00	29.85	7	15,677	0.04%
2020/09/09	7	29.60	1	29.57	29.85	6	15,903	0.04%
2020/09/08	19	29.88	1	29.99	29.97	18	15,932	0.11%
2020/09/07	4	30.01	9	30.08	29.96	-5	16,173	-0.03%
2020/09/04	10	30.00	4	30.05	30.09	6	16,345	0.04%
2020/09/03	5	30.28	3	30.25	30.25	2	16,346	0.01%
2020/09/02	3	30.12	0	0.00	30.14	3	16,374	0.02%
2020/09/01	4	30.03	1	30.08	30.06	3	16,665	0.02%
2020/08/31	7	30.18	2	30.27	30.16	5	16,971	0.03%
2020/08/28	5	30.18	40.1	30.19	30.24	-35.1	17,226	-0.20%
2020/08/27	0	0.00	5	30.39	30.33	-5	17,715	-0.03%
2020/08/26	9	30.33	8.1	30.37	30.43	0.9	17,808	0.01%
2020/08/25	1	30.39	0	0.00	30.44	1	17,900	0.01%
2020/08/24	24	30.07	1	30.05	30.14	23	17,717	0.13%
2020/08/21	24	30.06	5	30.08	30.11	19	17,747	0.11%
2020/08/20	121	30.06	62	29.84	29.79	59	17,584	0.34%	大買/
2020/08/19	68	30.82	18	31.05	30.77	50	17,106	0.29%
2020/08/18	5	30.90	2	30.87	30.90	3	17,222	0.02%
2020/08/17	10	30.77	63	30.93	30.96	-53	17,405	-0.30%
2020/08/14	4	30.62	1	30.39	30.63	3	17,515	0.02%
2020/08/13	2	30.32	1	30.38	30.32	1	17,551	0.01%
2020/08/12	25	30.22	20	30.29	30.22	5	17,670	0.03%
2020/08/11	12	30.40	14	30.43	30.35	-2	17,800	-0.01%
2020/08/10	13	30.56	3	30.63	30.60	10	17,852	0.06%
2020/08/07	0	0.00	5	30.69	30.65	-5	17,963	-0.03%
2020/08/06	1	30.68	70	30.75	30.70	-69	18,123	-0.38%
2020/08/05	2	30.45	20	30.49	30.62	-18	18,150	-0.10%
2020/08/04	0	0.00	39	30.07	30.17	-39	18,066	-0.22%
2020/08/03	6	30.20	1	30.01	30.01	5	18,203	0.03%
2020/07/31	0	0.00	12	30.09	30.24	-12	18,362	-0.07%
2020/07/30	5	29.83	8	29.81	29.99	-3	18,199	-0.02%
2020/07/29	0	0.00	4	29.60	29.62	-4	18,290	-0.02%
2020/07/28	31	29.57	18	29.82	29.46	13	18,589	0.07%
2020/07/27	28	29.79	1	29.80	29.84	27	18,958	0.14%
2020/07/24	15	29.88	18	30.06	29.85	-3	19,177	-0.02%
2020/07/23	6	29.95	47	30.12	30.17	-41	19,226	-0.21%
2020/07/22	1	29.86	47	29.93	29.97	-46	19,001	-0.24%
2020/07/21	2	29.70	46	29.75	29.84	-44	18,618	-0.24%
2020/07/20	17	29.48	1.1	29.46	29.55	15.9	18,471	0.09%
2020/07/17	12	29.74	0	0.00	29.59	12	18,517	0.06%
2020/07/16	0	0.00	1	29.63	29.63	-1	18,912	-0.01%
2020/07/15	2	29.56	15	29.82	29.53	-13	19,020	-0.07%
2020/07/14	10	29.58	4	29.65	29.58	6	19,474	0.03%
2020/07/13	2	29.68	10	29.66	29.65	-8	19,664	-0.04%
2020/07/10	18	29.54	6	29.44	29.52	12	20,111	0.06%
2020/07/09	3	29.82	15	29.88	29.74	-12	20,149	-0.06%
2020/07/08	0	0.00	57	29.73	29.72	-57	20,104	-0.28%
2020/07/07	18.4	29.58	32	29.82	29.43	-13.7	19,758	-0.07%
2020/07/06	17.5	29.79	17.6	29.70	29.83	-0.1	19,831	0.00%
2020/07/03	6	29.32	23	29.33	29.33	-17	19,848	-0.09%
2020/07/02	0	0.00	28	29.03	29.09	-28	19,919	-0.14%
2020/07/01	50	28.85	21	28.80	28.79	29	19,835	0.15%
2020/06/29	0	0.00	8	28.48	28.51	-8	19,944	-0.04%
2020/06/24	2	28.55	2	28.60	28.54	0	20,125	0.00%
2020/06/23	10	28.47	6	28.54	28.54	4	20,752	0.02%
2020/06/22	3	28.50	6	28.52	28.48	-3	21,173	-0.01%
2020/06/19	6	28.59	11	28.68	28.56	-5	21,935	-0.02%
2020/06/18	10	28.48	5	28.41	28.55	5	22,217	0.02%
2020/06/17	2	28.56	13	28.54	28.46	-11	22,778	-0.05%
2020/06/16	18	28.36	15	28.51	28.45	3	23,966	0.01%
2020/06/15	58	28.29	14	28.41	28.13	44	25,896	0.17%
2020/06/12	64	28.01	284	27.90	28.29	-220	26,870	-0.82%	大賣/鉅額交易
2020/06/11	21.2	28.55	42	28.63	28.43	-20.9	28,066	-0.07%
2020/06/10	27	28.85	10	28.83	28.86	17	29,208	0.06%
2020/06/09	2	28.80	5	28.89	28.84	-3	31,585	-0.01%
2020/06/08	12	28.91	128	28.91	28.88	-116	33,932	-0.34%	大賣/鉅額交易
2020/06/05	14	28.80	10.3	28.80	28.80	3.7	34,209	0.01%
2020/06/04	12	28.68	25	28.64	28.67	-13	34,954	-0.04%
2020/06/03	13	28.48	17	28.43	28.48	-4	36,194	-0.01%
2020/06/02	17	28.18	16	28.19	28.17	1	36,074	0.00%
2020/06/01	0.1	28.06	32.5	28.01	28.05	-32.4	36,099	-0.09%
2020/05/29	40	27.85	0	0.00	27.86	40	36,125	0.11%
2020/05/28	15	27.84	17.2	27.95	27.90	-2.2	36,417	-0.01%
2020/05/27	14	27.88	22	27.93	27.85	-8	36,930	-0.02%
2020/05/26	3	27.77	51	27.74	27.82	-48	37,686	-0.13%
2020/05/25	64	27.38	7	27.49	27.50	57	37,769	0.15%
2020/05/22	36	27.53	1	27.57	27.45	35	37,724	0.09%
2020/05/21	55	27.62	96	27.66	27.63	-41	37,673	-0.11%
2020/05/20	15	27.52	21	27.49	27.48	-6	37,414	-0.02%
2020/05/19	19	27.43	5	27.47	27.43	14	37,371	0.04%
2020/05/18	11.1	27.25	1	27.21	27.25	10.1	37,373	0.03%
2020/05/15	11.1	27.38	70	27.27	27.43	-58.9	37,286	-0.16%
2020/05/14	13	27.51	6.3	27.55	27.48	6.7	37,309	0.02%
2020/05/13	25	27.60	6	27.75	27.75	19	37,221	0.05%
2020/05/12	15	27.57	1	27.56	27.55	14	37,202	0.04%
2020/05/11	12	27.69	22	27.65	27.66	-10	37,225	-0.03%
2020/05/08	11	27.53	9	27.52	27.50	2	37,125	0.01%
2020/05/07	3	27.36	10	27.52	27.40	-7	37,179	-0.02%
2020/05/06	3	27.31	3	27.30	27.32	0	37,098	0.00%
2020/05/05	17	27.26	32	27.29	27.33	-15	37,146	-0.04%
2020/05/04	62	26.96	10	27.05	27.09	52	37,105	0.14%
2020/04/30	0	0.00	47.1	27.35	27.46	-47.1	36,925	-0.13%
2020/04/29	25	27.06	26	27.06	27.07	-1	37,079	0.00%
2020/04/28	0	0.00	29	26.89	26.91	-29	37,392	-0.08%
2020/04/27	5	26.71	33	26.69	26.79	-28	39,171	-0.07%
2020/04/24	15	26.33	3	26.33	26.33	12	38,889	0.03%
2020/04/23	54	26.40	15	26.43	26.34	39	38,981	0.10%
2020/04/22	54	25.96	168	25.85	26.23	-114	38,900	-0.29%	大賣/鉅額交易
2020/04/21	26.2	26.19	25	26.38	26.10	1.2	38,703	0.00%
2020/04/20	53	26.54	34	26.52	26.60	19	38,276	0.05%
2020/04/17	16	26.68	12	26.87	26.50	4	38,143	0.01%
2020/04/16	25	26.36	4	26.42	26.44	21	37,641	0.06%
2020/04/15	17	26.39	16	26.28	26.47	1	37,489	0.00%
2020/04/14	1	25.70	1	26.02	26.05	0	37,155	0.00%
2020/04/13	7	25.65	1	25.52	25.68	6	37,244	0.02%
2020/04/10	4	25.71	0	0.00	25.73	4	37,181	0.01%
2020/04/09	24	25.95	4	25.80	25.65	20	37,221	0.05%
2020/04/08	108	25.53	5	25.49	25.77	103	36,867	0.28%	大買/鉅額交易
2020/04/07	37	25.20	19	25.20	25.22	18	36,353	0.05%
2020/04/06	82	24.71	24	24.60	24.84	58	36,110	0.16%
2020/04/01	14	24.53	12	24.46	24.52	2	35,797	0.01%
2020/03/31	8	24.47	3	24.52	24.49	5	35,582	0.01%
2020/03/30	34	24.06	33	24.15	24.32	1	35,350	0.00%
2020/03/27	21	24.40	27	24.72	24.35	-6	35,016	-0.02%
2020/03/26	13.3	23.97	15	24.12	24.26	-1.7	34,321	-0.01%
2020/03/25	24	24.25	30	24.20	24.09	-6	33,888	-0.02%
2020/03/24	11	23.32	8	23.43	23.38	3	33,068	0.01%
2020/03/23	42	22.51	0	0.00	22.49	42	32,600	0.13%
2020/03/20	69	22.77	10	23.32	23.28	59	31,861	0.19%
2020/03/19	86.3	22.02	9	22.05	21.85	77.3	30,566	0.25%
2020/03/18	47.7	23.57	7	23.58	23.29	40.7	28,445	0.14%
2020/03/17	86.5	23.72	0	0.00	23.67	86.5	27,264	0.32%
2020/03/16	77	24.74	9	24.89	24.41	68	25,639	0.27%
2020/03/13	107	24.33	34	24.26	25.29	73	24,153	0.30%	大買/
2020/03/12	92.5	26.00	23	26.08	25.93	69.5	21,637	0.32%
2020/03/11	34	27.19	1	27.34	26.97	33	19,241	0.17%
2020/03/10	64	26.96	3	27.02	27.25	61	18,794	0.32%
2020/03/09	140	27.30	4	27.31	27.25	136	17,707	0.77%	大買/鉅額交易
2020/03/06	30.4	27.83	0	0.00	27.88	30.4	16,214	0.19%
2020/03/05	4	28.05	2	28.10	28.10	2	16,065	0.01%
2020/03/04	36	27.81	1	27.71	27.86	35	16,235	0.22%
2020/03/03	22	28.04	6	28.07	27.93	16	15,926	0.10%
2020/03/02	34	27.55	19.5	27.45	27.75	14.5	15,541	0.09%
2020/02/27	61.6	28.02	32	28.00	27.90	29.6	14,821	0.20%
2020/02/26	26	28.45	3	28.46	28.30	23	13,985	0.16%
2020/02/25	5	28.66	93	28.60	28.67	-88	13,480	-0.65%
2020/02/24	3	28.71	51	28.61	28.70	-48	13,484	-0.36%
2020/02/21	5	28.86	5	28.87	28.90	0	13,361	0.00%
2020/02/20	0	0.00	2	29.00	28.93	-2	13,388	-0.01%
2020/02/19	0	0.00	2	28.83	28.96	-2	13,416	-0.01%
2020/02/18	5	28.81	1	28.80	28.80	4	13,342	0.03%
2020/02/17	2	28.79	10	28.80	28.80	-8	13,204	-0.06%
2020/02/14	1	28.71	4	28.76	28.79	-3	13,043	-0.02%
2020/02/13	1	28.71	3	28.69	28.64	-2	12,980	-0.02%
2020/02/12	12	28.53	5	28.55	28.56	7	13,444	0.05%
2020/02/11	3	28.31	24	28.30	28.34	-21	13,351	-0.16%
2020/02/10	16	28.06	22	28.13	28.14	-6	13,445	-0.04%
2020/02/07	14	28.27	0	0.00	28.23	14	13,453	0.10%
2020/02/06	9	28.25	5	28.36	28.44	4	13,474	0.03%
2020/02/05	2	28.20	0	0.00	28.08	2	13,426	0.01%
2020/02/04	9	27.83	4	27.99	28.12	5	13,381	0.04%
2020/02/03	38	27.44	18	27.34	27.74	20	13,397	0.15%
2020/01/31	19	27.90	1	27.91	27.92	18	12,821	0.14%
2020/01/30	54	27.75	12	27.79	27.70	42	12,492	0.34%
2020/01/20	3	29.20	0	0.00	29.19	3	10,664	0.03%
2020/01/16	5	29.10	5	29.10	29.10	0	11,189	0.00%
2020/01/15	6	29.02	2	29.06	29.01	4	12,641	0.03%
2020/01/14	2	28.99	8	29.02	29.02	-6	13,051	-0.05%
2020/01/10	6	28.72	14	28.69	28.69	-8	13,569	-0.06%
2020/01/09	1	28.73	3	28.76	28.70	-2	13,606	-0.01%
2020/01/08	4	28.48	1	28.52	28.50	3	13,583	0.02%
2020/01/07	12.2	28.60	7	28.56	28.69	5.2	13,478	0.04%
2020/01/06	7	29.00	2	29.01	28.96	5	13,221	0.04%
2020/01/03	10	29.34	1	29.18	29.18	9	13,373	0.07%
2020/01/02	0	0.00	3	29.10	29.09	-3	13,410	-0.02%
2019/12/31	2	28.99	2	28.98	28.97	0	13,889	0.00%
2019/12/30	12	28.97	3	29.00	29.00	9	13,762	0.07%
2019/12/27	55	28.90	5	28.91	28.90	50	13,551	0.37%
2019/12/26	3	28.87	131	28.86	28.86	-128	13,505	-0.95%	大賣/鉅額交易
2019/12/25	1	28.84	9	28.88	28.83	-8	13,511	-0.06%
2019/12/24	1	28.72	3	28.74	28.74	-2	13,535	-0.01%
2019/12/23	1	28.75	1	28.71	28.72	0	13,547	0.00%
2019/12/20	0	0.00	3	28.75	28.80	-3	13,527	-0.02%
2019/12/19	7	28.72	1	28.70	28.69	6	13,545	0.04%
2019/12/18	8	28.78	3	28.78	28.77	5	13,651	0.04%
2019/12/17	16	28.65	3	28.67	28.71	13	13,549	0.10%
2019/12/16	0	0.00	6	28.54	28.57	-6	13,469	-0.04%
2019/12/13	51	28.37	5.5	28.41	28.37	45.5	13,377	0.34%
2019/12/12	3	28.30	5	28.31	28.31	-2	13,384	-0.01%
2019/12/11	0	0.00	2	28.20	28.21	-2	13,328	-0.02%
2019/12/10	2	28.13	1	28.15	28.14	1	13,446	0.01%
2019/12/09	8	28.22	2	28.20	28.21	6	13,528	0.04%
2019/12/06	0	0.00	3	28.14	28.13	-3	13,516	-0.02%
2019/12/05	6	28.03	4	28.05	28.03	2	13,450	0.01%
2019/12/04	3	27.86	4	27.81	27.88	-1	13,511	-0.01%
2019/12/03	3	27.81	0	0.00	27.92	3	13,692	0.02%
2019/12/02	21	27.63	0	0.00	27.65	21	13,797	0.15%
2019/11/29	29	27.80	0	0.00	27.75	29	13,635	0.21%
2019/11/28	6	28.01	11	28.01	28.03	-5	13,452	-0.04%
2019/11/27	2	28.04	2	28.05	28.04	0	13,666	0.00%
2019/11/26	0	0.00	25	28.07	28.06	-25	13,631	-0.18%
2019/11/25	1	27.98	5	28.02	27.99	-4	13,586	-0.03%
2019/11/22	6	28.01	25	27.99	28.01	-19	13,516	-0.14%
2019/11/21	4	27.86	0	0.00	28.00	4	13,703	0.03%
2019/11/20	4	28.10	50	28.09	28.09	-46	13,558	-0.34%
2019/11/19	19	28.11	17	28.10	28.14	2	13,536	0.01%
2019/11/18	52	28.00	2	28.02	28.05	50	13,457	0.37%
2019/11/15	4	27.84	8	27.88	27.88	-4	13,347	-0.03%
2019/11/14	0	0.00	1.1	27.82	27.83	-1.1	13,300	-0.01%
2019/11/13	3	27.73	1	27.80	27.79	2	13,284	0.02%
2019/11/12	15	27.67	5	27.68	27.74	10	13,309	0.08%
2019/11/11	59	27.53	36	27.54	27.50	23	13,273	0.17%
2019/11/08	3	27.83	0	0.00	27.88	3	12,640	0.02%
2019/11/07	23	27.75	1	27.73	27.80	22	12,608	0.17%
2019/11/06	49	27.99	3	27.89	27.93	46	12,524	0.37%
2019/11/05	0	0.00	3	27.97	28.03	-3	12,445	-0.02%
2019/11/04	23	27.81	6	27.77	27.84	17	12,571	0.14%
2019/11/01	15	27.59	9	27.61	27.63	6	12,668	0.05%
2019/10/31	13.3	27.60	0	0.00	27.58	13.3	12,802	0.10%
2019/10/30	3	27.61	3	27.62	27.65	0	12,593	0.00%
2019/10/29	60.5	27.62	5.7	27.71	27.62	54.8	12,476	0.44%
2019/10/28	41	27.68	7	27.68	27.70	34	12,149	0.28%
2019/10/25	23	27.65	2	27.65	27.60	21	11,944	0.18%
2019/10/24	16	27.60	0	0.00	27.65	16	11,625	0.14%
2019/10/23	40	27.43	7	27.49	27.54	33	11,355	0.29%
2019/10/22	54	28.99	9	29.00	29.03	45	9,885	0.46%
2019/10/21	29	28.94	1	28.90	28.95	28	9,478	0.30%
2019/10/18	14	28.82	11	28.79	28.82	3	8,991	0.03%
2019/10/17	25	28.57	7	28.57	28.70	18	8,831	0.20%
2019/10/16	6	28.48	1	28.51	28.51	5	8,735	0.06%
2019/10/15	1	28.52	4	28.47	28.45	-3	8,666	-0.03%
2019/10/14	10	28.55	0	0.00	28.52	10	8,593	0.12%
2019/10/09	11	28.31	3	28.30	28.28	8	8,581	0.09%
2019/10/08	4	28.43	3	28.48	28.44	1	8,493	0.01%
2019/10/07	19	28.46	2	28.41	28.42	17	8,511	0.20%
2019/10/03	4	28.02	0	0.00	28.12	4	7,926	0.05%
2019/10/02	6	28.16	0	0.00	28.17	6	7,930	0.08%
2019/10/01	0	0.00	4	28.15	28.18	-4	8,004	-0.05%
2019/09/27	2	27.89	0	0.00	27.88	2	7,986	0.03%
2019/09/26	1	28.27	31	28.17	28.15	-30	7,928	-0.38%
2019/09/25	1	28.20	0	0.00	28.20	1	7,983	0.01%
2019/09/24	22	28.34	8	28.30	28.33	14	8,100	0.17%
2019/09/23	0	0.00	7	28.11	28.12	-7	8,000	-0.09%
2019/09/20	4	27.99	21	28.00	27.98	-17	7,850	-0.22%
2019/09/19	0	0.00	17	28.02	27.97	-17	7,861	-0.22%
2019/09/18	1	28.04	5	28.02	28.05	-4	7,862	-0.05%
2019/09/17	0	0.00	5	28.02	28.00	-5	7,859	-0.06%
2019/09/12	2	27.97	3	27.97	27.92	-1	7,861	-0.01%
2019/09/11	0	0.00	5	27.83	27.81	-5	7,833	-0.06%
2019/09/10	3	27.74	5	27.77	27.74	-2	7,725	-0.03%
2019/09/09	0	0.00	46	27.81	27.77	-46	7,727	-0.60%
2019/09/06	2	27.88	8	27.86	27.83	-6	7,701	-0.08%
2019/09/05	1	27.78	1	27.70	27.71	0	7,572	0.00%
2019/09/04	2	27.48	8	27.51	27.54	-6	7,409	-0.08%
2019/09/03	0	0.00	3	27.50	27.40	-3	7,314	-0.04%
2019/09/02	0	0.00	1	27.44	27.44	-1	7,237	-0.01%
2019/08/30	1	27.29	13	27.30	27.25	-12	7,220	-0.17%
2019/08/29	0	0.00	2	26.98	27.00	-2	7,036	-0.03%
2019/08/28	0	0.00	2	26.99	26.97	-2	7,116	-0.03%
2019/08/27	1	26.98	0	0.00	26.96	1	7,234	0.01%
2019/08/26	3	26.81	1	26.90	26.88	2	7,350	0.03%
2019/08/23	3	27.02	0	0.00	27.02	3	7,298	0.04%
2019/08/22	0	0.00	1	27.10	27.02	-1	7,477	-0.01%
2019/08/19	5	27.00	5	27.00	27.03	0	8,017	0.00%
2019/08/16	20	26.93	1	26.94	26.95	19	8,497	0.22%
2019/08/15	0	0.00	30	26.76	26.82	-30	8,632	-0.35%
2019/08/14	0	0.00	1	26.96	26.93	-1	8,821	-0.01%
2019/08/13	22	26.74	0	0.00	26.76	22	9,037	0.24%
2019/08/12	12	26.85	2	26.85	26.90	10	9,379	0.11%
2019/08/08	2	26.56	3	26.55	26.56	-1	9,580	-0.01%
2019/08/07	9	26.47	0	0.00	26.43	9	9,640	0.09%
2019/08/06	22	26.32	1	26.20	26.52	21	9,836	0.21%
2019/08/05	38	26.64	60.5	26.61	26.60	-22.5	9,910	-0.23%
2019/08/02	5	26.82	18	26.86	26.85	-13	9,881	-0.13%
2019/08/01	0	0.00	8	27.10	27.10	-8	9,867	-0.08%
2019/07/31	0	0.00	1	27.16	27.20	-1	9,844	-0.01%
2019/07/30	0	0.00	14	27.27	27.29	-14	9,832	-0.14%
2019/07/26	0	0.00	1	27.40	27.40	-1	10,002	-0.01%
2019/07/25	1	27.40	5	27.39	27.47	-4	9,973	-0.04%
2019/07/24	0	0.00	0.1	27.30	27.28	-0.1	9,839	0.00%
2019/07/23	0	0.00	8	27.23	27.24	-8	9,743	-0.08%
2019/07/19	4	27.14	0	0.00	27.06	4	9,632	0.04%
2019/07/18	0	0.00	4	27.10	27.06	-4	9,668	-0.04%
2019/07/17	1	27.18	20	27.11	27.14	-19	9,614	-0.20%
2019/07/16	14	27.30	11	27.28	27.26	3	9,616	0.03%
2019/07/15	5	27.19	3	27.12	27.21	2	9,580	0.02%
2019/07/12	30.5	27.23	108	27.18	27.16	-77.5	9,519	-0.81%	大賣/
2019/07/11	2	27.16	21.1	27.15	27.11	-19.1	9,417	-0.20%
2019/07/10	3	26.90	0	0.00	26.95	3	9,359	0.03%
2019/07/09	2	26.87	3.3	26.95	26.87	-1.3	9,354	-0.01%
2019/07/08	4	27.00	0	0.00	26.96	4	9,386	0.04%
2019/07/05	60	27.02	1	26.98	26.99	59	9,410	0.63%
2019/07/04	1	26.93	2	26.94	26.93	-1	9,405	-0.01%
2019/07/03	7	26.85	10	26.85	26.78	-3	9,587	-0.03%
2019/07/02	1	26.93	0	0.00	26.96	1	9,637	0.01%
2019/07/01	14	26.93	4	26.93	26.95	10	9,701	0.10%
2019/06/26	0	0.00	2	26.47	26.43	-2	9,628	-0.02%
2019/06/25	2	26.51	0	0.00	26.47	2	9,602	0.02%
2019/06/24	2	26.50	70	26.50	26.60	-68	9,553	-0.71%
2019/06/21	3	26.63	17	26.64	26.52	-14	9,504	-0.15%
2019/06/20	2	26.54	4	26.57	26.61	-2	9,474	-0.02%
2019/06/19	74	26.41	15	26.40	26.47	59	9,490	0.62%
2019/06/17	2	25.99	0	0.00	26.05	2	9,491	0.02%
2019/06/14	8	26.02	2	26.01	25.99	6	9,618	0.06%
2019/06/12	1	26.10	3	26.05	26.10	-2	9,561	-0.02%
2019/06/10	10	25.91	1	25.94	25.99	9	9,429	0.10%
2019/06/06	1	25.70	1	25.66	25.69	0	9,425	0.00%
2019/06/04	1	25.76	0	0.00	25.76	1	9,308	0.01%
2019/06/03	1	25.80	4	25.71	25.84	-3	9,261	-0.03%
2019/05/31	6	25.86	0	0.00	25.94	6	9,166	0.07%
2019/05/30	2	25.51	5	25.50	25.58	-3	9,109	-0.03%
2019/05/29	13	25.32	0	0.00	25.39	13	9,105	0.14%
2019/05/28	18	25.45	0	0.00	25.50	18	9,002	0.20%
2019/05/27	14	25.39	0	0.00	25.45	14	9,012	0.16%
2019/05/24	3	25.41	12	25.46	25.44	-9	8,978	-0.10%
2019/05/23	19	25.43	0	0.00	25.44	19	8,938	0.21%
2019/05/22	7	25.79	0	0.00	25.79	7	8,554	0.08%
2019/05/21	10	25.64	0	0.00	25.76	10	8,558	0.12%
2019/05/20	6	25.67	0	0.00	25.70	6	8,317	0.07%
2019/05/17	14	25.78	0	0.00	25.70	14	8,142	0.17%
2019/05/16	13	26.04	1	25.92	25.92	12	7,872	0.15%
2019/05/15	15	26.21	2	26.18	26.18	13	7,697	0.17%
2019/05/14	23	25.85	14	25.71	26.07	9	7,656	0.12%
2019/05/13	45	26.21	5	26.11	26.09	40	7,409	0.54%
2019/05/10	21	26.55	4	26.49	26.55	17	7,083	0.24%
2019/05/09	47	26.78	27	26.79	26.74	20	6,862	0.29%
2019/05/08	0	0.00	1	27.02	27.20	-1	6,628	-0.02%
2019/05/07	1	27.20	2	27.26	27.26	-1	6,768	-0.01%
2019/05/06	23	27.12	1	27.15	27.08	22	6,968	0.32%
2019/05/03	3	27.54	1	27.55	27.56	2	6,823	0.03%
2019/05/02	0	0.00	5	27.41	27.40	-5	6,805	-0.07%
2019/04/30	13	27.21	3	27.27	27.35	10	6,847	0.15%
2019/04/29	4.4	27.42	1	27.35	27.35	3.4	6,855	0.05%
2019/04/26	15.4	27.50	2	27.52	27.52	13.4	6,893	0.19%
2019/04/25	6	27.60	0	0.00	27.65	6	6,895	0.09%
2019/04/24	0	0.00	2	27.57	27.57	-2	6,904	-0.03%
2019/04/22	3	27.50	1	27.51	27.41	2	6,833	0.03%
2019/04/19	0	0.00	8	27.38	27.35	-8	6,797	-0.12%
2019/04/18	8	27.36	14	27.45	27.14	-6	6,739	-0.09%
2019/04/17	6	27.47	10	27.47	27.44	-4	6,701	-0.06%
2019/04/16	5	27.17	7	27.12	27.25	-2	6,569	-0.03%
2019/04/15	3	26.98	3	26.97	26.99	0	6,395	0.00%
2019/04/12	5	26.73	3	26.77	26.76	2	6,639	0.03%
2019/04/11	10	26.95	0	0.00	26.89	10	6,849	0.15%
2019/04/10	20	26.95	5	26.95	26.97	15	6,895	0.22%
2019/04/09	11	27.01	112	26.95	27.02	-101	6,835	-1.48%	大賣/鉅額交易
2019/04/08	0	0.00	4	26.99	26.93	-4	6,633	-0.06%
2019/04/03	2	26.71	8	26.70	26.73	-6	6,721	-0.09%
2019/04/02	1.3	26.58	1.2	26.61	26.58	0.1	6,770	0.00%
2019/04/01	2	26.53	0	0.00	26.51	2	6,747	0.03%
2019/03/29	2	26.29	1	26.39	26.40	1	6,645	0.02%
2019/03/28	1	26.28	0	0.00	26.24	1	6,603	0.02%
2019/03/27	2	26.25	6	26.26	26.28	-4	6,599	-0.06%
2019/03/26	1	26.28	0	0.00	26.25	1	6,586	0.02%
2019/03/25	5	26.10	11	26.09	26.10	-6	6,812	-0.09%
2019/03/22	4	26.46	4	26.57	26.37	0	6,765	0.00%
2019/03/21	0	0.00	8	26.32	26.37	-8	6,637	-0.12%
2019/03/19	2	26.22	4	26.23	26.22	-2	6,474	-0.03%
2019/03/18	6.1	26.02	6	26.06	26.13	0.1	6,282	0.00%
2019/03/14	7	25.93	0	0.00	25.91	7	6,297	0.11%
2019/03/13	6	26.00	2	25.98	25.98	4	6,393	0.06%
2019/03/12	2	26.04	5	26.05	26.01	-3	6,406	-0.05%
2019/03/11	3	25.85	0	0.00	25.89	3	6,398	0.05%
2019/03/08	1	25.85	3	25.76	25.84	-2	6,486	-0.03%
2019/03/07	1	26.00	3	26.03	25.98	-2	6,446	-0.03%
2019/03/06	0	0.00	1	26.05	26.08	-1	6,448	-0.02%
2019/03/05	4.1	26.01	3	26.01	26.00	1.1	6,424	0.02%
2019/03/04	2	25.98	2	26.03	26.12	0	6,359	0.00%
2019/02/27	7	25.98	5	25.95	25.96	2	6,190	0.03%
2019/02/26	6	26.22	2	26.25	26.18	4	6,134	0.07%
2019/02/25	11	26.10	6	26.04	26.13	5	6,036	0.08%
2019/02/22	2	25.90	2	25.88	25.90	0	5,846	0.00%
2019/02/21	1	25.83	2	25.78	25.84	-1	5,647	-0.02%
2019/02/20	10	25.69	20	25.70	25.74	-10	5,522	-0.18%
2019/02/19	2	25.56	6	25.54	25.52	-4	5,357	-0.07%
2019/02/18	0	0.00	6	25.57	25.52	-6	5,339	-0.11%
2019/02/15	0	0.00	1	25.40	25.39	-1	5,279	-0.02%
2019/02/14	3	25.43	6	25.47	25.43	-3	5,240	-0.06%
2019/02/13	3	25.36	3	25.37	25.42	0	5,182	0.00%
2019/02/12	0	0.00	1	25.25	25.26	-1	5,100	-0.02%
2019/02/11	8	25.01	1	25.05	24.99	7	4,965	0.14%
2019/01/30	2	24.91	90	24.97	24.92	-88	4,909	-1.79%
2019/01/29	2	25.00	3	24.91	24.89	-1	4,913	-0.02%
2019/01/25	0	0.00	4	24.81	24.90	-4	4,787	-0.08%
2019/01/24	0	0.00	1	24.57	24.55	-1	4,632	-0.02%
2019/01/22	1	24.48	10	24.50	24.50	-9	4,706	-0.19%
2019/01/21	4	24.56	30	24.52	24.51	-26	4,849	-0.54%
2019/01/18	0	0.00	4	24.42	24.39	-4	5,011	-0.08%
2019/01/17	1	24.27	0	0.00	24.26	1	5,280	0.02%
2019/01/14	2	23.99	0	0.00	23.99	2	6,153	0.03%
2019/01/11	12	24.07	0	0.00	24.04	12	6,239	0.19%
2019/01/10	5	24.00	1	23.92	24.01	4	6,289	0.06%
2019/01/08	6	23.74	10	23.78	23.79	-4	6,461	-0.06%
2019/01/07	11	23.69	0	0.00	23.73	11	6,725	0.16%
2019/01/04	45	23.30	0	0.00	23.40	45	7,051	0.64%
2019/01/03	30	23.64	0	0.00	23.59	30	7,909	0.38%
2019/01/02	5	23.84	2	23.85	23.83	3	8,005	0.04%
2018/12/28	11	23.90	1	23.90	23.94	10	8,282	0.12%
2018/12/27	1	23.96	0	0.00	23.91	1	8,621	0.01%
2018/12/26	27	23.82	0	0.00	23.72	27	8,759	0.31%
2018/12/25	15	23.93	1	23.87	23.97	14	8,686	0.16%
2018/12/18	13	24.00	0	0.00	24.03	13	8,463	0.15%
2018/12/12	2	24.40	0	0.00	24.32	2	8,220	0.02%
2018/12/10	11	24.05	0	0.00	24.07	11	8,351	0.13%
2018/12/06	14	24.13	0	0.00	24.19	14	8,290	0.17%
2018/12/04	1	24.87	0	0.00	24.82	1	8,447	0.01%
2018/12/03	0	0.00	6	24.86	24.89	-6	8,500	-0.07%
2018/11/30	2	24.70	0	0.00	24.46	2	8,381	0.02%
2018/11/29	0	0.00	24	24.45	24.38	-24	8,342	-0.29%
2018/11/28	17	24.24	16	24.20	24.27	1	8,290	0.01%
2018/11/27	2	24.11	0	0.00	24.10	2	8,278	0.02%
2018/11/23	7	23.94	0	0.00	23.94	7	8,256	0.08%
2018/11/22	2	24.01	0	0.00	23.98	2	8,224	0.02%
2018/11/21	1	24.02	0	0.00	24.14	1	8,179	0.01%
2018/11/20	1	24.30	0	0.00	24.17	1	8,126	0.01%
2018/11/19	2	24.49	0	0.00	24.40	2	8,079	0.02%
2018/11/16	0	0.00	5	24.27	24.29	-5	8,055	-0.06%
2018/11/14	1	24.13	0	0.00	24.15	1	8,020	0.01%
2018/11/13	17	23.96	2	24.02	24.12	15	8,005	0.19%
2018/11/09	2	24.16	0	0.00	24.21	2	7,901	0.03%
2018/11/08	0	0.00	6	24.35	24.37	-6	7,862	-0.08%
2018/11/07	0	0.00	6	24.17	24.21	-6	7,823	-0.08%
2018/11/06	4	24.09	3	24.14	24.08	1	7,809	0.01%
2018/11/02	1	24.14	2	24.17	24.18	-1	7,715	-0.01%
2018/11/01	6	24.04	0	0.00	24.08	6	7,680	0.08%
2018/10/31	2	23.77	1	23.72	23.78	1	7,620	0.01%
2018/10/30	10	23.36	0	0.00	23.42	10	7,572	0.13%
2018/10/29	12	23.36	1	23.30	23.34	11	7,528	0.15%
2018/10/26	20	23.46	3	23.48	23.43	17	7,385	0.23%
2018/10/25	10	23.59	0	0.00	23.59	10	7,185	0.14%
2018/10/24	6	24.01	3	24.02	24.12	3	6,901	0.04%
2018/10/23	34	24.26	1	24.13	24.13	33	6,812	0.48%
2018/10/22	6	25.62	33	25.57	25.81	-27	6,360	-0.42%
2018/10/19	13	25.35	5	25.30	25.55	8	6,251	0.13%
2018/10/18	13	25.48	0	0.00	25.54	13	6,234	0.21%
2018/10/17	0	0.00	1	25.63	25.51	-1	6,223	-0.02%
2018/10/16	21	25.39	0	0.00	25.39	21	6,122	0.34%
2018/10/15	22	25.17	0	0.00	25.18	22	5,996	0.37%
2018/10/12	13	24.88	3	25.00	25.26	10	5,746	0.17%
2018/10/11	61	24.98	7	25.00	24.91	54	5,427	1.00%
2018/10/09	27	26.31	1	26.34	26.34	26	4,295	0.61%
2018/10/08	39	26.38	1	26.70	26.70	38	3,944	0.96%
2018/10/05	4	26.29	60	26.37	26.43	-56	3,543	-1.58%
2018/10/04	39	26.72	0	0.00	26.78	39	3,174	1.23%
2018/10/03	63	26.90	0	0.00	26.97	63	3,010	2.09%
2018/09/28	1	27.28	0	0.00	27.28	1	2,983	0.03%
2018/09/25	0	0.00	9	27.48	27.49	-9	3,115	-0.29%
2018/09/17	15	27.45	0	0.00	27.46	15	3,338	0.45%
2018/09/13	1	26.82	0	0.00	26.92	1	3,354	0.03%
2018/09/12	2	26.66	0	0.00	26.74	2	3,327	0.06%
2018/09/11	1	26.65	0	0.00	26.78	1	3,265	0.03%
2018/09/10	12	26.69	0	0.00	26.67	12	3,260	0.37%
2018/09/07	0	0.00	1	27.15	27.19	-1	3,011	-0.03%
2018/09/05	1	27.59	0	0.00	27.53	1	2,877	0.03%
2018/08/31	0	0.00	1	27.60	27.78	-1	2,999	-0.03%
2018/08/29	0	0.00	1	27.62	27.61	-1	3,158	-0.03%
2018/08/22	0	0.00	1	27.30	27.29	-1	3,407	-0.03%
2018/08/17	0	0.00	7	27.17	27.12	-7	3,491	-0.20%
2018/08/07	0	0.00	3	27.43	27.45	-3	3,745	-0.08%
2018/08/02	0	0.00	3	27.06	27.00	-3	3,725	-0.08%
2018/07/27	0	0.00	2	26.90	26.89	-2	3,450	-0.06%
2018/07/26	0	0.00	1	26.60	26.59	-1	3,256	-0.03%
2018/07/24	0	0.00	10	26.26	26.42	-10	3,117	-0.32%
2018/07/23	0	0.00	10	26.19	26.23	-10	3,099	-0.32%
2018/07/18	1	26.10	0	0.00	26.21	1	3,264	0.03%
2018/07/16	0	0.00	6	25.89	25.93	-6	3,155	-0.19%
2018/07/13	13	25.74	0	0.00	25.79	13	3,129	0.42%
2018/07/06	3	25.25	0	0.00	25.30	3	3,128	0.10%
2018/07/05	1	25.50	0	0.00	25.31	1	3,045	0.03%
2018/07/03	0	0.00	10	25.47	25.50	-10	2,932	-0.34%
2018/06/29	20	25.60	0	0.00	25.66	20	2,877	0.70%
2018/06/26	6	25.63	0	0.00	25.65	6	2,696	0.22%
2018/06/22	1	25.88	0	0.00	26.00	1	2,434	0.04%
2018/06/20	1	26.05	0	0.00	26.10	1	2,418	0.04%
2018/06/15	0	0.00	3	26.31	26.32	-3	2,356	-0.13%
2018/06/08	0	0.00	1	26.79	26.67	-1	2,313	-0.04%
2018/06/05	0	0.00	1	26.62	26.61	-1	2,104	-0.05%
2018/06/04	0	0.00	3	26.54	26.62	-3	2,096	-0.14%
2018/05/25	0	0.00	1.1	26.34	26.33	-1.1	1,789	-0.06%
2018/05/24	0	0.00	4	26.37	26.41	-4	1,850	-0.22%
2018/05/23	0	0.00	4	26.45	26.40	-4	1,853	-0.22%
2018/05/21	0	0.00	2	26.38	26.35	-2	1,807	-0.11%
2018/05/17	0	0.00	19	26.14	26.06	-19	1,792	-1.06%
2018/05/11	0	0.00	3	25.55	25.60	-3	1,887	-0.16%
2018/05/04	1	25.15	0	0.00	25.20	1	2,064	0.05%
2018/05/02	1	25.31	0	0.00	25.34	1	2,167	0.05%
2018/04/27	1	25.06	0	0.00	25.15	1	2,318	0.04%
2018/04/26	2	25.24	0	0.00	25.23	2	2,349	0.09%
2018/04/25	14	25.22	0	0.00	25.31	14	2,317	0.60%
2018/04/24	3	25.51	0	0.00	25.50	3	2,303	0.13%
2018/04/18	1	25.66	0	0.00	25.68	1	2,513	0.04%
2018/04/17	1	25.80	0	0.00	25.77	1	2,525	0.04%
2018/04/16	1	25.80	0	0.00	25.98	1	2,506	0.04%
2018/04/11	2	26.02	1	26.11	26.11	1	2,610	0.04%
2018/04/02	2	26.02	0	0.00	26.02	2	2,730	0.07%
2018/03/26	2	25.78	0	0.00	26.00	2	2,720	0.07%
2018/03/13	0	0.00	3	26.14	26.17	-3	2,682	-0.11%
2018/03/12	0	0.00	2	26.06	26.10	-2	2,802	-0.07%
2018/03/09	1	26.01	0	0.00	25.93	1	2,951	0.03%
2018/03/02	3	25.70	0	0.00	25.76	3	3,122	0.10%
2018/02/27	0	0.00	6	25.98	25.95	-6	3,142	-0.19%
2018/02/21	6	25.43	0	0.00	25.72	6	3,099	0.19%
2018/02/08	0	0.00	1	25.39	25.50	-1	3,072	-0.03%
2018/02/07	0	0.00	2	25.40	25.43	-2	3,121	-0.06%
2018/02/06	4	24.88	1	25.32	24.99	3	3,135	0.10%
2018/02/05	3	25.90	0	0.00	26.00	3	3,057	0.10%
2018/02/02	3	26.36	0	0.00	26.34	3	3,104	0.10%
2018/01/31	0	0.00	2	26.30	26.45	-2	3,123	-0.06%
2018/01/30	3	26.61	0	0.00	26.41	3	3,101	0.10%
2018/01/29	2	26.76	6	26.72	26.80	-4	3,093	-0.13%
2018/01/23	0	0.00	1	26.25	26.20	-1	2,797	-0.04%
2018/01/18	5	25.99	2	26.12	26.02	3	2,819	0.11%
2018/01/15	1	25.55	1	25.57	25.65	0	2,651	0.00%
2018/01/12	0	0.00	3	25.55	25.54	-3	2,650	-0.11%
2018/01/04	0	0.00	7	25.39	25.41	-7	2,536	-0.28%
2018/01/02	3	25.10	1	25.13	25.13	2	2,504	0.08%