元大高股息 (0056)-華南永昌-內壢券商分點個股進出

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
37.10
漲跌
--
漲幅
0.00%
成交量
20,564張
產業
上市
3444人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大高股息 (0056)籌碼相關－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/11/21	10.6	37.00	2	37.14	37.10	8.6	32,283	0.03%
2024/11/20	9.9	37.17	75	37.07	37.10	-65.1	32,075	-0.20%
2024/11/19	8	37.07	0	0.00	37.25	8	31,902	0.03%
2024/11/18	52.1	37.00	0	0.00	37.00	52.1	31,696	0.16%
2024/11/15	15.3	37.13	0.7	37.19	37.14	14.6	31,188	0.05%
2024/11/14	46.4	37.09	4	37.26	37.08	42.4	31,246	0.14%
2024/11/13	26.1	37.40	5	37.52	37.49	21.1	30,369	0.07%
2024/11/12	60.6	37.60	16.6	37.59	37.52	44	29,998	0.15%
2024/11/11	2.5	37.89	1	37.85	38.08	1.5	29,138	0.01%
2024/11/08	4.4	38.37	7.2	38.37	38.13	-2.8	28,899	-0.01%
2024/11/07	15.6	38.16	9.8	38.14	38.16	5.8	28,964	0.02%
2024/11/06	3.6	37.84	1.3	37.81	37.79	2.3	28,982	0.01%
2024/11/05	11.6	37.49	12	37.53	37.68	-0.4	29,104	0.00%
2024/11/04	43.8	37.36	3	37.42	37.48	40.8	30,076	0.14%
2024/11/01	23.7	36.87	1	36.83	37.34	22.7	31,838	0.07%
2024/10/30	22.5	37.43	3	37.46	37.42	19.5	31,978	0.06%
2024/10/29	52.7	37.44	2	37.48	37.49	50.7	31,775	0.16%
2024/10/28	12.6	37.93	0.1	38.04	37.94	12.5	30,990	0.04%
2024/10/25	3.1	37.96	5	37.97	37.97	-1.9	31,363	-0.01%
2024/10/24	44.4	37.84	0	0.00	37.81	44.4	32,058	0.14%
2024/10/23	23.4	38.09	3.2	38.13	38.01	20.2	32,708	0.06%
2024/10/22	5.1	38.11	16	38.18	38.16	-10.9	32,661	-0.03%
2024/10/21	3	38.10	2.3	38.17	38.09	0.7	33,633	0.00%
2024/10/18	27.2	38.11	4.9	38.24	38.06	22.2	34,340	0.06%
2024/10/17	39.5	38.07	53.5	38.09	38.12	-14	34,334	-0.04%
2024/10/16	128.3	38.89	10	38.96	39.02	118.3	34,050	0.35%	大買/鉅額交易
2024/10/15	1.3	38.93	0.4	39.10	39.10	0.9	33,632	0.00%
2024/10/14	5.9	38.62	11.3	38.59	38.70	-5.4	34,111	-0.02%
2024/10/11	45.6	38.59	0.4	38.56	38.60	45.2	34,137	0.13%
2024/10/09	38.6	38.48	11.3	38.48	38.43	27.3	33,980	0.08%
2024/10/08	72	38.30	14	38.29	38.43	58	33,813	0.17%
2024/10/07	68.7	38.47	2	38.60	38.64	66.7	33,414	0.20%
2024/10/04	36.2	38.42	5.7	38.34	38.35	30.5	33,221	0.09%
2024/10/01	20.7	38.54	11	38.54	38.57	9.7	32,581	0.03%
2024/09/30	17.3	38.78	18	38.73	38.66	-0.7	32,043	0.00%
2024/09/27	11.9	38.97	17	39.00	39.01	-5.1	31,992	-0.02%
2024/09/26	9.3	38.88	20	38.96	38.75	-10.7	32,850	-0.03%
2024/09/25	5.9	38.73	7.6	38.72	38.73	-1.7	33,646	-0.01%
2024/09/24	6.8	38.11	17	38.06	38.24	-10.2	33,709	-0.03%
2024/09/23	14.9	38.25	16.2	38.26	38.25	-1.3	33,817	0.00%
2024/09/20	7.5	38.25	8.6	38.26	38.15	-1.1	34,146	0.00%
2024/09/19	43.2	37.82	14	38.05	37.97	29.2	34,336	0.08%
2024/09/18	34.4	37.78	0	0.00	37.72	34.4	34,587	0.10%
2024/09/16	6.1	37.86	10.5	37.91	37.98	-4.4	34,423	-0.01%
2024/09/13	7.5	37.82	0	0.00	37.82	7.5	34,476	0.02%
2024/09/12	1	37.68	10.7	37.67	37.77	-9.7	34,624	-0.03%
2024/09/11	12.7	37.14	1	37.20	37.15	11.7	34,675	0.03%
2024/09/10	23.9	37.34	14	37.26	37.18	9.9	34,657	0.03%
2024/09/09	18.2	37.32	1	37.35	37.66	17.2	34,280	0.05%
2024/09/06	7	37.77	0.3	37.80	37.87	6.7	34,090	0.02%
2024/09/05	11.2	37.69	11.6	37.91	37.63	-0.4	33,990	0.00%
2024/09/04	66.6	37.66	5.5	37.78	37.59	61.2	33,957	0.18%
2024/09/03	2.7	39.00	0.8	39.05	38.98	1.9	32,915	0.01%
2024/09/02	1.2	39.09	2	39.12	39.06	-0.8	33,026	0.00%
2024/08/30	1.8	39.10	4	39.13	39.06	-2.2	33,193	-0.01%
2024/08/29	1.6	38.75	0.7	38.83	39.01	0.9	33,286	0.00%
2024/08/28	2.2	38.87	5.3	38.88	38.99	-3.1	33,323	-0.01%
2024/08/27	11.7	38.83	0	0.00	38.87	11.7	33,520	0.03%
2024/08/26	0.3	39.06	5.6	39.07	39.02	-5.4	33,677	-0.02%
2024/08/23	17.2	38.35	0	0.00	38.61	17.2	33,641	0.05%
2024/08/22	2.3	38.58	1	38.58	38.58	1.3	33,645	0.00%
2024/08/21	7.1	38.75	0.4	38.80	38.66	6.7	34,132	0.02%
2024/08/20	6.4	38.97	6.3	38.95	38.91	0.1	34,163	0.00%
2024/08/19	7.3	38.86	0.5	38.86	38.83	6.8	34,359	0.02%
2024/08/16	0	0.00	3	38.82	38.82	-3	34,635	-0.01%
2024/08/15	8.4	38.30	5.1	38.36	38.17	3.4	34,293	0.01%
2024/08/14	9.4	38.37	2.3	38.36	38.36	7.1	34,342	0.02%
2024/08/13	7	37.96	14	38.05	37.98	-7	34,322	-0.02%
2024/08/12	4.9	37.95	0.1	37.97	37.88	4.7	34,454	0.01%
2024/08/09	9.9	37.45	4.6	37.25	37.35	5.3	34,528	0.02%
2024/08/08	5.7	36.50	0.3	36.84	36.77	5.4	34,402	0.02%
2024/08/07	64.3	36.43	5.4	36.62	36.99	58.9	34,260	0.17%
2024/08/06	24.6	35.29	16.6	34.95	35.81	8.1	33,982	0.02%
2024/08/05	99	35.36	43.2	35.41	35.11	55.8	32,829	0.17%
2024/08/02	60.7	38.15	4	38.08	38.00	56.7	30,893	0.18%
2024/08/01	5.2	38.86	3.4	39.05	39.15	1.8	30,172	0.01%
2024/07/31	7.2	38.26	0	0.00	38.37	7.2	30,161	0.02%
2024/07/30	66.6	37.99	54	37.82	38.37	12.6	29,935	0.04%
2024/07/29	71.5	38.54	3	38.52	38.42	68.5	29,326	0.23%
2024/07/26	47.4	38.61	9.1	38.62	38.82	38.3	28,488	0.13%
2024/07/23	10.6	39.43	5	39.47	39.47	5.6	27,170	0.02%
2024/07/22	85.4	39.13	24.9	39.08	39.04	60.6	26,876	0.23%
2024/07/19	85.3	39.88	0	0.00	39.81	85.3	25,911	0.33%
2024/07/18	10.3	40.36	0.4	40.43	40.40	9.9	25,163	0.04%
2024/07/17	11.1	41.14	0	0.00	41.00	11.1	24,503	0.05%
2024/07/16	38.4	41.28	15.8	41.35	41.30	22.6	24,409	0.09%
2024/07/15	12.1	42.30	1.1	42.36	42.37	11.1	25,086	0.04%
2024/07/12	25.3	42.38	9	42.38	42.39	16.3	24,909	0.07%
2024/07/11	15.7	42.55	0	0.00	42.65	15.7	25,598	0.06%
2024/07/10	9.8	42.19	0	42.33	42.34	9.8	27,066	0.04%
2024/07/09	14.6	42.17	4.3	42.13	42.09	10.3	27,738	0.04%
2024/07/08	22.2	42.12	15	41.98	42.14	7.2	27,493	0.03%
2024/07/05	5.2	41.93	2.3	41.93	41.94	3	27,341	0.01%
2024/07/04	4	41.74	2	41.83	41.88	2	27,085	0.01%
2024/07/03	9.9	41.33	6	41.37	41.42	3.9	26,816	0.01%
2024/07/02	18.7	41.02	37.3	41.01	41.10	-18.6	26,714	-0.07%
2024/07/01	37	41.35	10	41.38	41.35	27	25,929	0.10%
2024/06/28	24.4	41.24	2.3	41.26	41.12	22.1	25,162	0.09%
2024/06/27	2.4	40.88	2.6	40.96	40.91	-0.2	25,197	0.00%
2024/06/26	18.1	41.24	0.6	41.26	41.20	17.5	25,105	0.07%
2024/06/25	14.6	41.12	20.3	41.00	41.30	-5.7	24,778	-0.02%
2024/06/24	5	41.48	3	41.45	41.41	2	24,604	0.01%
2024/06/21	8	41.63	1.2	41.70	41.90	6.9	24,658	0.03%
2024/06/20	0	0.00	12	41.85	41.95	-12	24,702	-0.05%
2024/06/19	1.1	41.52	3	41.24	41.52	-1.9	24,861	-0.01%
2024/06/18	11.4	40.88	40	40.86	40.96	-28.6	24,809	-0.12%
2024/06/17	0.1	40.80	14.5	40.67	40.79	-14.5	25,013	-0.06%
2024/06/14	2.6	40.50	1	40.48	40.55	1.6	25,218	0.01%
2024/06/13	1	40.41	16.6	40.30	40.42	-15.6	25,502	-0.06%
2024/06/12	7.5	39.95	0.5	39.99	39.97	7	25,595	0.03%
2024/06/11	5.6	39.92	4	39.97	39.95	1.6	25,805	0.01%
2024/06/07	2.2	40.03	1.3	40.03	40.01	0.9	25,867	0.00%
2024/06/06	15.1	39.94	6	40.02	40.05	9.1	26,073	0.04%
2024/06/05	8.6	39.90	2	39.94	39.86	6.6	26,194	0.03%
2024/06/04	6.3	40.13	1	40.04	40.01	5.3	26,673	0.02%
2024/06/03	22.1	40.16	15	40.31	40.32	7.1	26,970	0.03%
2024/05/31	9.1	40.03	5	40.13	39.93	4.1	27,267	0.02%
2024/05/30	9.2	40.13	25.8	40.06	40.03	-16.6	27,391	-0.06%
2024/05/29	21.7	40.74	21.2	40.70	40.59	0.5	27,695	0.00%
2024/05/28	2.1	40.79	3	40.81	40.81	-0.9	27,722	0.00%
2024/05/27	1.2	40.75	5	40.75	40.74	-3.9	27,745	-0.01%
2024/05/24	14.6	39.88	17.1	40.09	40.10	-2.5	27,490	-0.01%
2024/05/23	2.2	40.09	11	40.07	40.01	-8.8	27,610	-0.03%
2024/05/22	1.2	39.97	16	40.02	40.04	-14.8	27,763	-0.05%
2024/05/21	6.5	39.52	12	39.45	39.50	-5.5	27,717	-0.02%
2024/05/20	7.8	39.54	27	39.61	39.66	-19.2	27,847	-0.07%
2024/05/17	11.5	39.52	5	39.58	39.51	6.5	28,163	0.02%
2024/05/16	9.3	39.63	8.5	39.62	39.60	0.8	28,312	0.00%
2024/05/15	44.5	39.49	7	39.51	39.30	37.5	28,593	0.13%
2024/05/14	22.4	39.22	0	0.00	39.26	22.4	29,207	0.08%
2024/05/13	3.1	39.03	17	39.07	39.04	-13.9	29,257	-0.05%
2024/05/10	7	38.95	9	38.86	39.04	-2	29,446	-0.01%
2024/05/09	5.1	38.94	3	39.04	38.92	2.1	29,421	0.01%
2024/05/08	5.1	38.90	3.2	39.04	39.02	1.9	29,501	0.01%
2024/05/07	2.5	38.87	0	0.00	38.97	2.5	29,676	0.01%
2024/05/06	3.3	38.84	17	38.75	38.88	-13.7	29,727	-0.05%
2024/05/03	1.3	38.62	1	38.70	38.45	0.3	29,694	0.00%
2024/05/02	4.1	38.27	85.6	38.21	38.35	-81.5	29,894	-0.27%
2024/04/30	5.3	38.34	3	38.34	38.32	2.3	29,995	0.01%
2024/04/29	2	38.30	9	38.37	38.34	-7	30,224	-0.02%
2024/04/26	5.7	37.75	7	37.78	37.69	-1.3	30,421	0.00%
2024/04/25	20.4	37.49	7.9	37.54	37.51	12.5	30,629	0.04%
2024/04/24	40.1	37.68	11.5	37.68	37.85	28.6	31,019	0.09%
2024/04/23	5.2	37.17	5.8	37.12	37.12	-0.6	32,830	0.00%
2024/04/22	12.7	37.12	26.4	37.25	36.92	-13.7	34,650	-0.04%
2024/04/19	128.4	37.37	6	37.08	37.27	122.4	34,860	0.35%	大買/鉅額交易
2024/04/18	44.5	38.20	22	38.26	38.18	22.5	33,506	0.07%
2024/04/17	59.3	38.80	15.2	38.87	38.94	44	32,984	0.13%
2024/04/16	62.9	38.57	28	38.56	38.49	34.9	32,116	0.11%
2024/04/15	16.4	39.69	38.4	39.68	39.62	-22	30,685	-0.07%
2024/04/12	5.3	40.02	0.1	40.08	39.98	5.2	30,281	0.02%
2024/04/11	12	39.97	46.6	39.92	40.09	-34.6	30,433	-0.11%
2024/04/10	10.3	40.24	1.9	40.28	40.20	8.4	30,557	0.03%
2024/04/09	4.5	39.99	6.6	39.96	39.99	-2	31,635	-0.01%
2024/04/08	7.5	39.84	8.1	39.84	39.92	-0.6	31,929	0.00%
2024/04/03	16	39.81	5.1	39.87	39.75	10.9	31,830	0.03%
2024/04/02	1.7	39.86	2	39.88	39.88	-0.3	31,934	0.00%
2024/04/01	10.5	39.70	30	39.90	39.59	-19.5	32,441	-0.06%
2024/03/29	4.5	39.73	4	39.68	39.86	0.5	32,753	0.00%
2024/03/28	8.1	39.68	7.4	39.67	39.74	0.7	32,919	0.00%
2024/03/27	6.4	39.32	6.3	39.42	39.55	0.1	33,013	0.00%
2024/03/26	4.6	39.43	28.8	39.23	39.24	-24.2	33,076	-0.07%
2024/03/25	3.3	39.68	12.2	39.65	39.62	-8.8	33,059	-0.03%
2024/03/22	37.4	39.96	5.4	39.87	39.80	32	33,201	0.10%
2024/03/21	3.1	39.82	5	39.78	39.93	-1.9	33,133	-0.01%
2024/03/20	4.5	39.86	1.1	40.08	39.63	3.5	33,302	0.01%
2024/03/19	0.1	39.57	15	39.57	39.70	-14.9	33,682	-0.04%
2024/03/18	5.1	39.08	37	39.13	39.36	-32	34,225	-0.09%
2024/03/15	2.4	38.79	37.5	38.82	39.02	-35.2	34,152	-0.10%
2024/03/14	12.1	38.83	30	38.94	38.72	-17.9	33,922	-0.05%
2024/03/13	19.2	39.17	5	39.19	39.08	14.2	33,830	0.04%
2024/03/12	1.6	38.67	8.6	38.77	38.99	-7	33,698	-0.02%
2024/03/11	0.8	38.43	0.4	38.54	38.43	0.4	33,783	0.00%
2024/03/08	8.3	38.53	2.8	38.80	38.45	5.5	33,669	0.02%
2024/03/07	18.1	38.49	12	38.65	38.68	6.1	33,152	0.02%
2024/03/06	7.1	38.47	17.3	38.50	38.53	-10.1	32,892	-0.03%
2024/03/05	12.8	38.07	5.1	38.13	38.16	7.7	32,576	0.02%
2024/03/04	37.8	38.02	58.2	38.07	38.00	-20.4	32,498	-0.06%
2024/03/01	19.5	37.74	1	37.75	37.74	18.5	32,039	0.06%
2024/02/29	0.4	37.54	11.5	37.54	37.70	-11.1	32,168	-0.03%
2024/02/27	4.4	37.67	0	0.00	37.51	4.4	32,028	0.01%
2024/02/26	1.5	37.59	4.2	37.64	37.68	-2.7	31,870	-0.01%
2024/02/23	40.2	37.75	21.5	37.86	37.59	18.7	31,783	0.06%
2024/02/22	0.5	37.63	27	37.54	37.65	-26.5	32,100	-0.08%
2024/02/21	3.8	37.35	5.3	37.34	37.29	-1.5	31,762	0.00%
2024/02/20	5.2	37.35	8.7	37.33	37.39	-3.5	31,741	-0.01%
2024/02/19	7.3	37.08	53	37.08	37.14	-45.7	31,436	-0.15%
2024/02/16	1.5	37.13	36	37.11	37.07	-34.5	31,677	-0.11%
2024/02/15	53.3	36.84	9	36.84	36.86	44.2	31,353	0.14%
2024/02/05	3.3	36.41	30	36.45	36.45	-26.7	30,608	-0.09%
2024/02/02	5.4	36.49	4.5	36.46	36.45	0.9	30,525	0.00%
2024/02/01	2.4	36.28	2.3	36.29	36.30	0.1	30,337	0.00%
2024/01/31	1.2	36.24	2	36.20	36.20	-0.8	30,544	0.00%
2024/01/30	1.3	36.32	54	36.37	36.36	-52.7	30,496	-0.17%
2024/01/29	0	0.00	24	36.27	36.28	-24	30,526	-0.08%
2024/01/26	8	36.10	12	36.18	36.07	-4	30,394	-0.01%
2024/01/25	5.5	36.31	5.7	36.31	36.29	-0.2	30,391	0.00%
2024/01/24	5.7	36.26	25	36.30	36.23	-19.3	30,277	-0.06%
2024/01/23	1.6	36.21	26	36.14	36.20	-24.4	30,812	-0.08%
2024/01/22	10.8	36.07	24.2	36.12	36.14	-13.5	30,686	-0.04%
2024/01/19	37.2	35.33	1	35.48	35.65	36.2	30,473	0.12%
2024/01/18	19.2	35.14	5	35.09	35.12	14.2	31,058	0.05%
2024/01/17	98.4	35.34	0	0.00	35.19	98.4	30,727	0.32%
2024/01/16	116.5	36.22	9	36.37	36.37	107.5	29,046	0.37%	大買/鉅額交易
2024/01/15	22.1	36.43	6.1	36.46	36.42	16	27,642	0.06%
2024/01/12	15.8	36.31	0.2	36.28	36.33	15.7	27,656	0.06%
2024/01/11	20.2	36.30	13	36.31	36.39	7.2	28,953	0.02%
2024/01/10	39.7	36.27	7.8	36.28	36.24	31.9	31,275	0.10%
2024/01/09	8.7	36.55	3	36.51	36.49	5.7	32,297	0.02%
2024/01/08	22.9	36.67	1.1	36.80	36.57	21.9	32,979	0.07%
2024/01/05	31.2	36.66	3	36.59	36.55	28.2	33,330	0.08%
2024/01/04	31.8	36.61	28	36.69	36.59	3.8	33,253	0.01%
2024/01/03	65.8	36.71	6.9	36.79	36.68	59	33,531	0.18%
2024/01/02	20.4	37.19	32	37.03	37.17	-11.6	32,601	-0.04%
2023/12/29	7.8	37.39	8	37.36	37.40	-0.2	32,410	0.00%
2023/12/28	11.4	37.48	33.2	37.50	37.33	-21.8	32,806	-0.07%
2023/12/27	24.6	37.30	21.5	37.37	37.42	3.1	33,456	0.01%
2023/12/26	11.6	36.84	10.1	36.95	37.00	1.6	33,230	0.00%
2023/12/25	2.8	36.62	19.5	36.60	36.65	-16.7	32,781	-0.05%
2023/12/22	31.8	36.34	13	36.35	36.37	18.8	32,487	0.06%
2023/12/21	7.8	36.30	0	0.00	36.33	7.8	32,461	0.02%
2023/12/20	22.2	36.30	12.7	36.48	36.57	9.4	32,376	0.03%
2023/12/19	9.7	36.12	9.1	35.98	36.10	0.6	32,120	0.00%
2023/12/18	21.3	36.37	2.1	36.38	36.38	19.2	32,281	0.06%
2023/12/15	11	36.42	34	36.56	36.36	-23.1	32,159	-0.07%
2023/12/14	7.7	36.50	12.8	36.49	36.55	-5.2	31,933	-0.02%
2023/12/13	2	35.99	21.4	35.99	36.06	-19.4	31,472	-0.06%
2023/12/12	2.8	35.60	25	35.63	35.58	-22.2	30,915	-0.07%
2023/12/11	3.2	35.48	53.2	35.46	35.47	-50	30,849	-0.16%
2023/12/08	8.1	35.46	8.1	35.46	35.42	0.1	30,809	0.00%
2023/12/07	3.4	35.28	0	0.00	35.25	3.4	30,780	0.01%
2023/12/06	21.3	35.24	22.1	35.25	35.31	-0.8	31,299	0.00%
2023/12/05	11.6	34.98	3.5	35.00	35.05	8.1	31,001	0.03%
2023/12/04	12.8	35.21	30.5	35.21	35.19	-17.7	30,868	-0.06%
2023/12/01	3	35.07	20	35.10	35.13	-17	30,932	-0.05%
2023/11/30	8.7	35.03	4	35.01	35.08	4.7	30,907	0.02%
2023/11/29	1	35.03	17.8	35.08	35.09	-16.8	30,961	-0.05%
2023/11/28	1	34.80	0	0.00	34.90	1	30,789	0.00%
2023/11/27	8.4	34.84	0	0.00	34.75	8.4	30,758	0.03%
2023/11/24	3.1	34.95	10	34.98	34.94	-6.9	30,597	-0.02%
2023/11/23	1.5	34.99	4.1	34.94	34.97	-2.6	30,643	-0.01%
2023/11/22	10.4	35.05	2	35.04	35.05	8.4	30,857	0.03%
2023/11/21	2	35.25	26.2	35.23	35.30	-24.2	31,044	-0.08%
2023/11/20	0.1	34.84	3	34.81	34.90	-2.9	31,152	-0.01%
2023/11/17	6	34.85	3	34.84	34.82	3	31,201	0.01%
2023/11/16	4.1	34.75	14.2	34.83	34.77	-10.1	31,282	-0.03%
2023/11/15	3.4	34.96	63.8	34.90	34.83	-60.4	31,235	-0.19%
2023/11/14	2.1	34.69	13	34.68	34.68	-10.9	31,232	-0.03%
2023/11/13	1.1	34.58	0	0.00	34.54	1.1	31,300	0.00%
2023/11/10	0.5	34.42	6	34.41	34.43	-5.5	31,543	-0.02%
2023/11/09	16.3	34.49	75.1	34.49	34.55	-58.8	31,693	-0.19%
2023/11/08	1.1	34.58	51	34.34	34.54	-49.9	32,047	-0.16%
2023/11/07	4.1	34.20	57	34.22	34.23	-53	32,009	-0.17%
2023/11/06	1.5	34.18	86	34.20	34.24	-84.5	32,783	-0.26%
2023/11/03	28.1	33.69	12	33.69	33.69	16.1	32,772	0.05%
2023/11/02	5	33.52	19.4	33.47	33.52	-14.3	33,164	-0.04%
2023/11/01	5.4	32.75	2	32.84	32.89	3.4	33,528	0.01%
2023/10/31	65	32.96	21.3	32.70	32.69	43.7	34,305	0.13%
2023/10/30	5.9	33.19	3	33.16	33.23	2.9	35,099	0.01%
2023/10/27	5.6	33.19	2	33.22	33.13	3.6	35,971	0.01%
2023/10/26	39	33.01	1.1	33.04	33.10	37.9	37,274	0.10%
2023/10/25	8.3	33.63	1	33.62	33.62	7.3	37,595	0.02%
2023/10/24	21.5	33.14	2	33.25	33.47	19.5	38,032	0.05%
2023/10/23	61	33.11	0	0.00	33.08	61	38,620	0.16%
2023/10/20	76.8	33.11	70.6	33.08	33.40	6.2	39,802	0.02%
2023/10/19	99.1	33.54	0.1	33.72	33.65	99	41,284	0.24%
2023/10/18	161.1	34.83	31	34.95	34.90	130.1	40,573	0.32%	大買/鉅額交易
2023/10/17	98.1	35.44	34.1	35.55	35.27	64.1	38,508	0.17%
2023/10/16	87.9	35.48	17	35.52	35.52	70.9	38,342	0.18%
2023/10/13	38.5	35.68	6	35.64	35.72	32.5	38,793	0.08%
2023/10/12	14.2	35.88	65.1	35.97	35.98	-50.9	39,925	-0.13%
2023/10/11	50.3	35.85	65.1	36.03	35.78	-14.7	41,376	-0.04%
2023/10/06	32	35.75	50	35.78	35.79	-18.1	42,535	-0.04%
2023/10/05	14.6	35.59	140	35.64	35.69	-125.4	43,168	-0.29%	大賣/鉅額交易
2023/10/04	30.3	35.21	13.9	35.18	35.39	16.4	43,474	0.04%
2023/10/03	219.6	35.71	20.2	35.84	35.60	199.4	43,353	0.46%	大買/鉅額交易
2023/10/02	21.4	35.65	17.8	35.65	35.74	3.6	43,325	0.01%
2023/09/28	11	35.05	13	35.03	35.06	-2	43,861	0.00%
2023/09/27	30	34.89	1.1	34.79	34.87	28.9	44,651	0.06%
2023/09/26	9.3	34.84	3.5	34.88	34.76	5.8	45,761	0.01%
2023/09/25	11.5	35.00	15	35.04	35.08	-3.5	46,125	-0.01%
2023/09/22	8.1	34.55	2	34.60	34.89	6.1	46,174	0.01%
2023/09/21	15.2	34.66	8.6	34.71	34.70	6.5	46,266	0.01%
2023/09/20	12.8	35.11	6	35.10	35.05	6.8	45,945	0.01%
2023/09/19	55.3	35.24	14	35.16	35.14	41.3	46,493	0.09%
2023/09/18	8.7	35.34	0.1	35.30	35.31	8.6	46,664	0.02%
2023/09/15	7.1	35.45	2.1	35.61	35.58	5	46,803	0.01%
2023/09/14	1.7	35.23	36.1	35.30	35.31	-34.4	46,953	-0.07%
2023/09/13	7.4	34.78	4	34.85	34.86	3.4	47,064	0.01%
2023/09/12	10.4	34.79	32.1	34.87	34.80	-21.7	47,518	-0.05%
2023/09/11	66.4	34.85	17.6	35.03	34.79	48.9	48,056	0.10%
2023/09/08	13.1	35.33	0	0.00	35.42	13.1	47,956	0.03%
2023/09/07	10.5	35.47	4.5	35.53	35.45	6	48,886	0.01%
2023/09/06	1.6	35.61	1	35.55	35.60	0.6	49,568	0.00%
2023/09/05	0.1	35.32	20.6	35.39	35.43	-20.5	49,852	-0.04%
2023/09/04	1	35.09	31	35.18	35.27	-30	50,141	-0.06%
2023/09/01	2.7	35.30	3	35.24	35.12	-0.3	50,299	0.00%
2023/08/31	0	35.25	5	35.20	35.31	-5	50,522	-0.01%
2023/08/30	2.1	35.42	7.2	35.43	35.35	-5.1	50,824	-0.01%
2023/08/29	3	35.12	0	0.00	35.16	3	51,337	0.01%
2023/08/28	13.6	34.96	11	35.11	35.06	2.6	51,398	0.01%
2023/08/25	18	35.26	2	35.34	35.14	16	51,319	0.03%
2023/08/24	11.2	35.93	31	36.02	35.76	-19.8	51,396	-0.04%
2023/08/23	5.4	35.26	7	35.39	35.43	-1.6	51,458	0.00%
2023/08/22	0.2	35.22	25	35.14	35.11	-24.8	52,007	-0.05%
2023/08/21	6.2	34.87	6.1	34.91	34.85	0.1	52,135	0.00%
2023/08/18	23.3	35.03	8.1	34.96	34.84	15.2	52,121	0.03%
2023/08/17	1.6	34.96	3	35.30	35.33	-1.4	51,806	0.00%
2023/08/16	9.3	34.71	23.3	34.92	35.14	-14	51,736	-0.03%
2023/08/15	4.3	34.88	4	34.88	34.85	0.3	51,873	0.00%
2023/08/14	15.7	34.23	10	34.38	34.28	5.7	52,221	0.01%
2023/08/11	4.3	34.67	4.1	34.67	34.56	0.2	52,016	0.00%
2023/08/10	43.6	34.41	0.1	35.00	34.43	43.5	52,010	0.08%
2023/08/09	7.4	35.36	6.5	35.48	35.35	0.9	51,239	0.00%
2023/08/08	3.2	35.76	11	35.64	35.59	-7.8	50,991	-0.02%
2023/08/07	4.2	35.54	32.4	35.62	35.70	-28.2	50,577	-0.06%
2023/08/04	17.1	34.67	19.5	34.41	34.74	-2.4	50,055	0.00%
2023/08/02	75.6	34.75	132	34.81	34.51	-56.4	49,160	-0.11%	大賣/
2023/08/01	44.7	35.50	27.2	35.42	35.73	17.5	47,781	0.04%
2023/07/31	23.1	36.47	36.6	36.45	35.74	-13.5	46,827	-0.03%
2023/07/28	1.1	36.03	28.6	36.43	36.58	-27.5	45,368	-0.06%
2023/07/27	4.2	36.25	9.9	36.36	36.10	-5.7	44,245	-0.01%
2023/07/26	5.1	36.00	19.5	36.10	36.02	-14.4	43,693	-0.03%
2023/07/25	6.2	36.38	88.3	36.41	36.05	-82.1	42,844	-0.19%
2023/07/24	6.4	35.72	115.9	35.84	35.99	-109.5	41,141	-0.27%	大賣/鉅額交易
2023/07/21	2.3	34.36	48.1	34.99	35.26	-45.7	39,128	-0.12%
2023/07/20	8.4	34.46	10	34.61	34.71	-1.6	38,945	0.00%
2023/07/19	57.2	34.47	74	34.43	34.36	-16.9	38,430	-0.04%
2023/07/18	58.7	35.24	70	35.12	35.11	-11.3	37,308	-0.03%
2023/07/17	41.6	35.82	200	35.85	35.94	-158.5	35,892	-0.44%	大賣/鉅額交易
2023/07/14	6.4	35.34	80.7	35.36	35.54	-74.3	33,984	-0.22%
2023/07/13	32.1	35.33	67.2	35.28	34.82	-35.2	32,411	-0.11%
2023/07/12	34.1	33.99	5	34.20	34.30	29.1	30,636	0.09%
2023/07/11	17.2	33.72	43.5	33.61	33.80	-26.3	29,710	-0.09%
2023/07/10	13.8	33.21	14.9	33.24	33.18	-1.1	29,355	0.00%
2023/07/07	74	33.08	16	33.11	33.08	58	28,963	0.20%
2023/07/06	161.7	33.35	22.3	33.41	33.34	139.4	28,125	0.50%	大買/鉅額交易
2023/07/05	17.7	33.76	36	33.79	33.71	-18.3	27,144	-0.07%
2023/07/04	41.2	33.63	37.8	33.73	33.91	3.4	26,313	0.01%
2023/07/03	5.5	33.24	12.9	33.15	33.24	-7.4	25,368	-0.03%
2023/06/30	16.1	32.57	3	32.59	32.67	13.1	25,119	0.05%
2023/06/29	6.1	32.57	4.4	32.52	32.53	1.7	25,191	0.01%
2023/06/28	19.2	32.33	26	32.33	32.30	-6.8	25,050	-0.03%
2023/06/27	20.9	32.35	57	32.22	32.18	-36.1	25,112	-0.14%
2023/06/26	7.4	32.66	54.2	32.74	32.77	-46.8	24,721	-0.19%
2023/06/21	14.2	32.64	17	32.66	32.83	-2.8	24,714	-0.01%
2023/06/20	18.6	32.51	8.5	32.47	32.48	10.1	24,470	0.04%
2023/06/19	14.2	32.69	36	32.77	32.73	-21.8	24,190	-0.09%
2023/06/16	20.9	32.66	2	32.78	32.78	18.9	23,898	0.08%
2023/06/15	15.9	32.64	19	32.60	32.69	-3.1	23,537	-0.01%
2023/06/14	0.4	32.32	54	32.30	32.32	-53.6	23,053	-0.23%
2023/06/13	15.9	32.16	28	32.14	32.20	-12.1	22,990	-0.05%
2023/06/12	9.2	31.90	6.5	31.76	31.78	2.7	22,212	0.01%
2023/06/09	21.1	31.65	18.5	31.59	31.78	2.6	21,791	0.01%
2023/06/08	8.3	31.39	58.6	31.42	31.24	-50.4	21,944	-0.23%
2023/06/07	11.6	31.39	18.5	31.46	31.46	-6.9	22,078	-0.03%
2023/06/06	3.6	31.14	16.3	31.10	31.15	-12.7	22,001	-0.06%
2023/06/05	6.1	31.04	10.7	31.08	31.10	-4.6	21,934	-0.02%
2023/06/02	5.1	30.91	22.1	30.97	30.93	-17	21,734	-0.08%
2023/06/01	5.7	30.43	32.3	30.37	30.47	-26.6	21,375	-0.12%
2023/05/31	4.6	30.46	1.2	30.50	30.49	3.4	21,387	0.02%
2023/05/30	9.6	30.57	40.4	30.53	30.52	-30.8	21,242	-0.14%
2023/05/29	65.8	30.63	2	30.73	30.65	63.8	20,974	0.30%
2023/05/26	32.1	30.07	98	30.07	30.13	-66	20,701	-0.32%
2023/05/25	2.6	29.73	7	29.77	29.78	-4.4	20,433	-0.02%
2023/05/24	6	29.35	0.6	29.31	29.43	5.4	20,364	0.03%
2023/05/23	0.1	29.30	6.5	29.34	29.37	-6.5	20,586	-0.03%
2023/05/22	1.4	29.34	0	0.00	29.35	1.4	20,555	0.01%
2023/05/19	3.3	29.15	23	29.28	29.31	-19.7	20,426	-0.10%
2023/05/18	7.3	29.03	29.5	29.04	29.05	-22.2	20,315	-0.11%
2023/05/17	1.8	28.71	8	28.73	28.76	-6.2	19,833	-0.03%
2023/05/16	0.9	28.57	1	28.62	28.65	-0.1	19,596	0.00%
2023/05/15	5.7	28.37	5	28.39	28.42	0.7	19,581	0.00%
2023/05/12	5.1	28.24	12.7	28.32	28.45	-7.6	19,709	-0.04%
2023/05/11	8.2	28.47	0	0.00	28.40	8.2	19,730	0.04%
2023/05/10	0.5	28.56	0	0.00	28.54	0.5	19,819	0.00%
2023/05/09	6.4	28.65	1.4	28.66	28.64	5	19,838	0.03%
2023/05/08	0.2	28.65	5	28.61	28.67	-4.8	20,137	-0.02%
2023/05/05	0.6	28.50	5.3	28.46	28.47	-4.6	20,193	-0.02%
2023/05/04	4	28.36	0	0.00	28.45	4	20,512	0.02%
2023/05/03	6.2	28.35	5	28.38	28.42	1.2	20,639	0.01%
2023/05/02	10.6	28.38	8	28.41	28.44	2.6	20,848	0.01%
2023/04/28	7	28.21	10	28.19	28.23	-3	21,218	-0.01%
2023/04/27	6.6	27.98	2	28.06	28.02	4.6	21,247	0.02%
2023/04/26	4.6	27.71	0	0.00	27.84	4.6	21,374	0.02%
2023/04/25	49.3	27.85	20.2	27.84	27.80	29.1	21,169	0.14%
2023/04/24	5.1	28.13	8.8	28.25	28.27	-3.7	20,386	-0.02%
2023/04/21	7.6	28.24	28	28.31	28.19	-20.4	20,417	-0.10%
2023/04/20	17.8	28.45	11.1	28.45	28.43	6.7	20,440	0.03%
2023/04/19	11.7	28.62	3	28.65	28.55	8.7	20,772	0.04%
2023/04/18	8.3	28.72	4.3	28.75	28.67	4	20,861	0.02%
2023/04/17	13.4	28.78	15.9	28.75	28.80	-2.5	20,763	-0.01%
2023/04/14	0	28.75	13.2	28.72	28.74	-13.1	20,701	-0.06%
2023/04/13	9.2	28.74	0	0.00	28.71	9.2	20,739	0.04%
2023/04/12	7.6	28.79	5	28.78	28.85	2.6	20,533	0.01%
2023/04/11	3.5	28.62	4.4	28.67	28.70	-0.9	20,618	0.00%
2023/04/10	1.6	28.49	3	28.52	28.50	-1.4	20,786	-0.01%
2023/04/07	1.5	28.45	1.4	28.51	28.43	0.1	20,709	0.00%
2023/04/06	4.7	28.42	94.3	28.37	28.47	-89.6	20,739	-0.43%
2023/03/31	6.3	28.44	7	28.47	28.43	-0.7	20,527	0.00%
2023/03/30	1.1	28.28	44.2	28.27	28.29	-43.1	20,270	-0.21%
2023/03/29	2.5	28.11	23	28.12	28.15	-20.5	20,139	-0.10%
2023/03/28	13.8	28.12	1	28.09	28.06	12.7	20,445	0.06%
2023/03/27	15.1	28.32	2	28.32	28.31	13.1	20,288	0.06%
2023/03/24	2.4	28.24	1	28.25	28.26	1.4	20,355	0.01%
2023/03/23	5.1	28.16	1	28.20	28.12	4.1	20,172	0.02%
2023/03/22	1.4	28.06	5	28.05	28.05	-3.6	20,077	-0.02%
2023/03/21	4.4	27.84	10	27.81	27.84	-5.6	19,992	-0.03%
2023/03/20	9.7	27.75	24	27.77	27.76	-14.3	20,057	-0.07%
2023/03/17	11.3	27.60	5.2	27.67	27.76	6.1	19,971	0.03%
2023/03/16	44.2	27.48	1.4	27.48	27.50	42.7	20,002	0.21%
2023/03/15	6	27.75	8	27.74	27.66	-2	19,828	-0.01%
2023/03/14	44.9	27.67	6.6	27.70	27.66	38.3	20,028	0.19%
2023/03/13	14	27.64	46.1	27.73	27.93	-32.1	19,940	-0.16%
2023/03/10	44.9	27.90	66	27.94	27.86	-21.1	19,434	-0.11%
2023/03/09	14.6	28.26	11	28.26	28.24	3.6	19,250	0.02%
2023/03/08	62.2	28.25	4.1	28.27	28.37	58.1	19,260	0.30%
2023/03/07	13.7	28.38	6	28.35	28.38	7.7	19,170	0.04%
2023/03/06	14.2	28.21	15	28.22	28.25	-0.9	19,336	0.00%
2023/03/03	9.3	27.95	19.7	27.96	27.95	-10.4	19,265	-0.05%
2023/03/02	4.8	27.73	10	27.75	27.78	-5.2	19,261	-0.03%
2023/03/01	13.5	27.58	7	27.68	27.72	6.5	19,262	0.03%
2023/02/24	11.5	27.77	4	27.74	27.67	7.5	19,252	0.04%
2023/02/23	33.2	27.71	7	27.75	27.74	26.2	18,853	0.14%
2023/02/22	13.4	27.31	67	27.38	27.40	-53.6	18,630	-0.29%
2023/02/21	4.4	27.53	16.2	27.47	27.53	-11.8	18,676	-0.06%
2023/02/20	1.6	27.36	12	27.33	27.41	-10.4	18,848	-0.06%
2023/02/17	14.8	27.21	2	27.20	27.24	12.8	19,228	0.07%
2023/02/16	3.2	27.32	13	27.20	27.33	-9.8	19,710	-0.05%
2023/02/15	1.5	27.11	18	27.14	27.05	-16.5	19,842	-0.08%
2023/02/14	11	27.12	4	27.14	27.13	7	19,890	0.04%
2023/02/13	16.9	26.93	0.9	26.92	26.97	16	20,252	0.08%
2023/02/10	14.3	27.02	7.6	27.02	27.02	6.7	20,463	0.03%
2023/02/09	13	27.15	5	27.15	27.15	8	20,644	0.04%
2023/02/08	18.3	27.08	6	27.12	27.15	12.3	20,772	0.06%
2023/02/07	7.7	26.91	10	26.92	26.94	-2.3	20,779	-0.01%
2023/02/06	24.5	26.89	4.5	26.92	26.92	20	20,807	0.10%
2023/02/03	12.2	26.96	5	27.03	27.00	7.2	20,631	0.03%
2023/02/02	5	26.97	4	26.91	26.99	1	20,588	0.00%
2023/02/01	20.1	26.66	7	26.63	26.67	13.1	20,715	0.06%
2023/01/31	17.3	26.58	10	26.59	26.54	7.3	20,789	0.04%
2023/01/30	10.7	26.48	6	26.46	26.53	4.7	20,925	0.02%
2023/01/17	1	26.03	3	26.04	26.06	-2	21,187	-0.01%
2023/01/16	1.1	26.05	28.5	26.05	26.02	-27.4	21,491	-0.13%
2023/01/13	7.9	26.06	0.6	26.16	25.98	7.3	21,901	0.03%
2023/01/12	5.3	26.01	0	0.00	25.99	5.3	23,355	0.02%
2023/01/11	2.5	26.09	6	26.08	26.07	-3.5	26,140	-0.01%
2023/01/10	11	26.03	6	26.00	26.06	5	28,394	0.02%
2023/01/09	1.9	25.84	21	25.90	25.94	-19.1	30,395	-0.06%
2023/01/06	6.2	25.65	5	25.59	25.66	1.2	30,737	0.00%
2023/01/05	7.4	25.50	2	25.50	25.46	5.4	31,646	0.02%
2023/01/04	5	25.45	7	25.46	25.45	-2	32,661	-0.01%
2023/01/03	3.1	25.26	4	25.45	25.49	-0.9	34,171	0.00%
2022/12/30	4	25.44	4	25.44	25.40	0	35,174	0.00%
2022/12/29	14.1	25.16	2	25.28	25.29	12.1	36,105	0.03%
2022/12/28	116.4	25.44	28.3	25.40	25.38	88.1	37,580	0.23%	大買/
2022/12/27	0.2	25.70	0	0.00	25.63	0.2	39,029	0.00%
2022/12/26	3.3	25.53	5	25.59	25.58	-1.7	39,495	0.00%
2022/12/23	8	25.58	8	25.53	25.60	0	40,046	0.00%
2022/12/22	1	25.62	5.1	25.63	25.67	-4.1	40,666	-0.01%
2022/12/21	5	25.35	1	25.34	25.34	4	41,902	0.01%
2022/12/20	13	25.36	0	0.00	25.30	13	42,413	0.03%
2022/12/19	1	25.74	1	25.79	25.73	0	43,612	0.00%
2022/12/16	64	25.45	5.2	25.56	25.70	58.8	43,959	0.13%
2022/12/15	31	25.67	3.6	25.70	25.70	27.5	44,276	0.06%
2022/12/14	70.4	25.67	5.1	25.67	25.68	65.3	44,807	0.15%
2022/12/13	47.3	25.59	5.7	25.55	25.53	41.6	45,119	0.09%
2022/12/12	48.8	25.34	1.7	25.50	25.50	47.1	45,266	0.10%
2022/12/09	1.5	25.49	19	25.49	25.51	-17.5	45,466	-0.04%
2022/12/08	17.7	25.28	1	25.30	25.29	16.7	45,414	0.04%
2022/12/07	14.3	25.45	3.8	25.46	25.44	10.4	45,356	0.02%
2022/12/06	21.3	25.69	22	25.76	25.61	-0.8	45,095	0.00%
2022/12/05	18.1	25.76	23.3	25.85	25.87	-5.2	44,791	-0.01%
2022/12/02	17.2	25.73	2.1	25.72	25.73	15.1	44,678	0.03%
2022/12/01	29.7	25.83	1.1	25.92	25.82	28.7	44,927	0.06%
2022/11/30	7.4	25.55	7	25.57	25.65	0.4	44,924	0.00%
2022/11/29	5.3	25.30	3	25.36	25.47	2.3	45,006	0.01%
2022/11/28	12.5	25.32	3	25.33	25.32	9.5	45,368	0.02%
2022/11/25	35.7	25.53	8	25.53	25.52	27.7	45,495	0.06%
2022/11/24	16.2	25.48	19.5	25.43	25.54	-3.3	45,526	-0.01%
2022/11/23	15	25.30	10.1	25.30	25.30	4.9	45,616	0.01%
2022/11/22	5.9	25.12	10.5	25.12	25.10	-4.6	46,286	-0.01%
2022/11/21	6.2	25.29	23.2	25.25	25.22	-17	46,210	-0.04%
2022/11/18	22.3	25.47	12.5	25.63	25.43	9.8	46,058	0.02%
2022/11/17	14.4	25.48	32	25.46	25.58	-17.6	46,115	-0.04%
2022/11/16	4	25.50	2	25.53	25.53	2	46,277	0.00%
2022/11/15	6.1	25.51	43	25.51	25.55	-37	46,005	-0.08%
2022/11/14	1	25.39	10	25.25	25.42	-9	45,523	-0.02%
2022/11/11	23.7	25.02	2	25.01	25.00	21.7	44,997	0.05%
2022/11/10	2.4	24.53	13	24.53	24.53	-10.7	44,523	-0.02%
2022/11/09	30.5	24.54	12	24.55	24.61	18.5	44,514	0.04%
2022/11/08	18.5	24.27	8	24.31	24.23	10.5	44,336	0.02%
2022/11/07	20	23.89	21.4	23.89	24.06	-1.3	43,972	0.00%
2022/11/04	8.9	23.43	0.2	23.59	23.64	8.7	43,722	0.02%
2022/11/03	14.4	23.45	19.5	23.46	23.58	-5.1	43,744	-0.01%
2022/11/02	4	23.63	2	23.65	23.67	2	43,687	0.00%
2022/11/01	14.2	23.56	11	23.58	23.55	3.2	43,778	0.01%
2022/10/31	1	23.43	2	23.51	23.48	-1	43,858	0.00%
2022/10/28	37.1	23.39	4	23.34	23.31	33.1	44,013	0.08%
2022/10/27	5.5	23.50	1	23.45	23.58	4.5	43,742	0.01%
2022/10/26	42.3	23.33	2	23.41	23.41	40.3	43,975	0.09%
2022/10/25	39.2	23.49	19	23.44	23.40	20.2	43,675	0.05%
2022/10/24	29	23.75	16	23.83	23.69	13	43,127	0.03%
2022/10/21	25.6	23.69	0	0.00	23.58	25.6	42,952	0.06%
2022/10/20	63.2	23.50	10	23.43	23.65	53.2	42,434	0.13%
2022/10/19	229.4	23.90	6	23.92	23.95	223.4	41,038	0.54%	大買/鉅額交易
2022/10/18	77	25.82	32	25.95	25.84	45	38,264	0.12%
2022/10/17	111.1	25.55	0	0.00	25.77	111.1	36,062	0.31%	大買/鉅額交易
2022/10/14	85.1	25.91	4	25.92	25.91	81.1	33,875	0.24%
2022/10/13	272.8	25.73	2	25.59	25.53	270.8	33,319	0.81%	大買/鉅額交易
2022/10/12	39.9	25.75	1.3	25.80	25.82	38.6	32,298	0.12%
2022/10/11	140.3	25.87	4.2	25.88	25.85	136.1	31,414	0.43%	大買/鉅額交易
2022/10/07	50.1	26.33	5	26.34	26.28	45.1	30,057	0.15%
2022/10/06	23.4	26.54	2	26.55	26.57	21.4	29,048	0.07%
2022/10/05	73	26.57	5	26.67	26.62	68	28,495	0.24%
2022/10/04	125.6	26.16	5	26.22	26.27	120.6	27,349	0.44%	大買/鉅額交易
2022/10/03	38.7	25.57	5	25.60	25.67	33.7	25,742	0.13%
2022/09/30	44.1	25.59	7	25.63	25.78	37.1	25,645	0.14%
2022/09/29	51.1	25.86	19	26.03	25.81	32.1	25,407	0.13%
2022/09/28	105.4	25.93	10	25.85	25.83	95.4	25,726	0.37%	大買/
2022/09/27	32.5	26.27	0.2	26.39	26.33	32.3	24,823	0.13%
2022/09/26	76	26.39	13.3	26.24	26.33	62.7	24,841	0.25%
2022/09/23	48.5	27.08	0	0.00	27.06	48.5	24,343	0.20%
2022/09/22	38.2	27.13	3	27.08	27.17	35.2	24,787	0.14%
2022/09/21	19.6	27.74	2	27.74	27.64	17.6	24,382	0.07%
2022/09/20	18.6	27.98	0	0.00	27.98	18.6	24,002	0.08%
2022/09/19	10	28.18	3.2	28.13	28.06	6.8	23,870	0.03%
2022/09/16	19.4	28.32	0	0.00	28.28	19.4	23,904	0.08%
2022/09/15	22	28.61	18	28.48	28.59	4	24,377	0.02%
2022/09/14	48.2	28.24	1	28.28	28.35	47.2	25,063	0.19%
2022/09/13	0.2	28.71	2	28.68	28.71	-1.8	25,067	-0.01%
2022/09/12	0.6	28.46	10	28.49	28.56	-9.4	25,899	-0.04%
2022/09/08	17.4	28.05	0.2	28.01	28.25	17.2	26,541	0.06%
2022/09/07	22	27.90	0	0.00	27.90	22	27,361	0.08%
2022/09/06	5	28.07	0	0.00	28.08	5	27,108	0.02%
2022/09/05	8.5	28.03	1	28.04	28.18	7.5	27,077	0.03%
2022/09/02	28.9	28.25	2	28.25	28.10	26.9	27,375	0.10%
2022/09/01	3.4	28.41	1.2	28.42	28.44	2.2	26,958	0.01%
2022/08/31	3.3	28.52	9	28.62	28.79	-5.7	26,588	-0.02%
2022/08/30	5.1	28.51	20	28.51	28.67	-14.9	26,330	-0.06%
2022/08/29	50.9	28.44	0	0.00	28.45	50.9	26,109	0.20%
2022/08/26	29	29.12	0	0.00	29.10	29	25,430	0.11%
2022/08/25	4.4	28.95	1.8	28.92	28.94	2.6	25,285	0.01%
2022/08/24	8.8	28.86	0	0.00	28.80	8.8	25,177	0.03%
2022/08/23	14.2	28.96	1.1	29.00	28.93	13.1	24,848	0.05%
2022/08/22	3.8	29.20	0.6	29.22	29.25	3.2	24,388	0.01%
2022/08/19	0.1	29.36	6.3	29.38	29.42	-6.2	24,110	-0.03%
2022/08/18	13	29.21	0	0.00	29.29	13	24,128	0.05%
2022/08/17	2	29.21	5	29.24	29.28	-3	24,037	-0.01%
2022/08/16	28.1	29.17	0	0.00	29.24	28.1	24,041	0.12%
2022/08/15	19.2	29.18	1	29.18	29.22	18.2	23,880	0.08%
2022/08/12	16.3	29.26	0	0.00	29.30	16.3	23,637	0.07%
2022/08/11	0	29.16	0	0.00	29.12	0	23,814	0.00%
2022/08/10	5.2	28.80	0	0.00	28.81	5.2	23,742	0.02%
2022/08/09	5.6	29.06	10	29.08	29.07	-4.4	23,654	-0.02%
2022/08/08	4	28.67	0	0.00	28.87	4	23,892	0.02%
2022/08/05	24.9	28.70	0	0.00	28.87	24.9	23,904	0.10%
2022/08/04	7.4	28.27	6.2	28.32	28.43	1.2	24,150	0.01%
2022/08/03	5	28.34	2	28.38	28.44	3	24,195	0.01%
2022/08/02	18.5	28.36	6	28.38	28.45	12.5	24,176	0.05%
2022/08/01	1.4	28.65	9.2	28.56	28.76	-7.8	24,031	-0.03%
2022/07/29	1.5	28.49	0	0.00	28.55	1.5	24,047	0.01%
2022/07/28	35.2	28.21	4	28.17	28.18	31.2	23,873	0.13%
2022/07/27	1.3	28.04	0.1	28.01	28.25	1.2	23,648	0.00%
2022/07/26	14.1	28.09	8.1	28.14	28.12	6	23,575	0.03%
2022/07/25	5	28.23	13.3	28.32	28.33	-8.3	23,450	-0.04%
2022/07/22	6.2	28.35	1	28.41	28.40	5.2	23,497	0.02%
2022/07/21	5.6	28.20	0	0.00	28.38	5.6	23,839	0.02%
2022/07/20	27.4	28.02	7	27.99	28.00	20.4	24,096	0.08%
2022/07/19	5.6	27.60	1	27.66	27.68	4.6	24,748	0.02%
2022/07/18	1.7	27.33	2	27.28	27.48	-0.3	24,713	0.00%
2022/07/15	6.3	27.10	0.9	27.11	27.09	5.3	24,487	0.02%
2022/07/14	10.6	27.16	1	27.18	27.18	9.6	24,288	0.04%
2022/07/13	14.4	27.13	11.3	27.10	27.08	3.1	24,146	0.01%
2022/07/12	16.6	26.52	0	0.00	26.62	16.6	24,016	0.07%
2022/07/11	7	27.24	9	27.12	27.25	-2	23,577	-0.01%
2022/07/08	5.5	27.27	0	0.00	27.25	5.5	23,400	0.02%
2022/07/07	16	26.52	1	26.30	26.76	15	23,071	0.07%
2022/07/06	42.5	26.48	32	26.42	26.32	10.5	23,127	0.05%
2022/07/05	6.2	26.66	0	0.00	26.96	6.2	22,663	0.03%
2022/07/04	26.2	26.68	0	0.00	26.68	26.2	22,393	0.12%
2022/07/01	45.4	27.07	8	27.13	26.81	37.4	22,566	0.17%
2022/06/30	19.6	27.58	1	27.54	27.56	18.6	21,708	0.09%
2022/06/29	11	28.21	0	0.00	28.14	11	20,881	0.05%
2022/06/28	4	28.52	0.3	28.50	28.53	3.7	20,578	0.02%
2022/06/27	8	28.75	0	0.00	28.86	8	20,368	0.04%
2022/06/24	12	28.21	0	0.00	28.10	12	20,147	0.06%
2022/06/23	49	28.34	25	28.09	28.05	24	20,047	0.12%
2022/06/22	48	28.68	23	29.03	28.50	25	19,293	0.13%
2022/06/21	43.1	29.00	2	29.03	29.28	41.1	18,528	0.22%
2022/06/20	37.8	29.07	0	0.00	28.87	37.8	18,308	0.21%
2022/06/17	25.3	29.52	0.2	29.70	29.62	25.1	17,392	0.14%
2022/06/16	32.4	30.13	0	0.00	29.94	32.4	16,622	0.19%
2022/06/15	3.1	30.40	0	0.00	30.39	3.1	15,696	0.02%
2022/06/14	18.9	30.26	0	30.29	30.48	18.9	15,602	0.12%
2022/06/13	24.3	30.45	3.2	30.50	30.51	21.1	15,482	0.14%
2022/06/10	5.9	31.06	0	0.00	31.08	5.9	14,994	0.04%
2022/06/09	16	31.39	0	0.00	31.30	16	15,011	0.11%
2022/06/08	0	0.00	6	31.56	31.60	-6	14,992	-0.04%
2022/06/07	3	31.42	0	0.00	31.44	3	15,163	0.02%
2022/06/06	1.3	31.33	2	31.50	31.48	-0.7	15,209	0.00%
2022/06/02	4	31.42	0	0.00	31.40	4	15,616	0.03%
2022/06/01	4	31.55	13.9	31.51	31.52	-9.9	16,204	-0.06%
2022/05/31	3.4	31.31	0	0.00	31.40	3.4	16,408	0.02%
2022/05/30	1.1	31.35	1	31.37	31.43	0.1	16,672	0.00%
2022/05/27	1.1	31.10	1	31.02	31.08	0.1	16,766	0.00%
2022/05/26	4.3	30.87	0	0.00	30.80	4.3	17,092	0.02%
2022/05/25	1.1	30.72	2.5	30.77	30.88	-1.3	17,125	-0.01%
2022/05/24	8.3	30.75	4	30.74	30.70	4.3	17,438	0.02%
2022/05/23	10.4	30.82	0	0.00	30.86	10.4	17,461	0.06%
2022/05/20	4.5	30.72	15	30.78	30.72	-10.5	17,709	-0.06%
2022/05/19	19.5	30.49	10.5	30.48	30.68	9	18,026	0.05%
2022/05/18	18.4	30.88	0	0.00	31.01	18.4	17,868	0.10%
2022/05/17	23.5	30.71	0	0.00	30.69	23.5	17,836	0.13%
2022/05/16	53.1	30.65	6	30.61	30.72	47.1	17,947	0.26%
2022/05/13	28.9	30.73	10.1	30.72	30.80	18.7	17,622	0.11%
2022/05/12	22.5	30.78	7	30.97	30.63	15.5	17,584	0.09%
2022/05/11	35.5	31.20	0	0.00	31.17	35.5	17,093	0.21%
2022/05/10	29.3	31.34	0.1	31.38	31.65	29.2	16,798	0.17%
2022/05/09	16	31.77	0.6	31.66	31.57	15.4	16,792	0.09%
2022/05/06	4	32.08	1	32.13	32.25	3	16,679	0.02%
2022/05/05	2	32.43	0	0.00	32.54	2	16,763	0.01%
2022/05/04	2.1	32.20	1.2	32.30	32.31	0.9	16,949	0.01%
2022/05/03	3.5	31.95	0	0.00	32.09	3.5	17,554	0.02%
2022/04/29	9.5	31.94	0	0.00	32.01	9.5	17,967	0.05%
2022/04/28	13	31.62	3	31.67	31.72	10	18,539	0.05%
2022/04/27	15.6	31.40	3	31.27	31.48	12.6	18,489	0.07%
2022/04/26	24.5	31.98	3	32.00	31.93	21.5	18,167	0.12%
2022/04/25	85.8	32.04	35	31.99	32.03	50.8	18,243	0.28%
2022/04/22	2	32.66	1	32.77	32.78	1	17,463	0.01%
2022/04/21	9	32.95	7	32.91	32.90	2	17,770	0.01%
2022/04/20	14	32.74	0.4	32.81	32.83	13.6	17,859	0.08%
2022/04/19	5.1	32.85	0.6	32.90	32.85	4.6	18,080	0.03%
2022/04/18	30.6	32.66	1	32.74	32.68	29.6	18,217	0.16%
2022/04/15	9	32.85	1	32.92	32.90	8.1	18,004	0.04%
2022/04/14	2.2	33.06	3	33.11	33.07	-0.8	18,223	0.00%
2022/04/13	1.3	33.09	1	33.07	33.11	0.3	18,347	0.00%
2022/04/12	55.5	32.67	0	0.00	32.69	55.5	18,315	0.30%
2022/04/11	60	32.79	0	0.00	32.81	60	17,884	0.34%
2022/04/08	2.7	33.05	0	0.00	33.17	2.7	17,526	0.02%
2022/04/07	32.8	33.04	0	0.00	32.90	32.8	17,428	0.19%
2022/04/06	2	33.35	1.8	33.39	33.47	0.3	16,712	0.00%
2022/04/01	3.1	33.46	0.6	33.52	33.55	2.5	16,657	0.02%
2022/03/31	1	33.66	3	33.67	33.63	-2	16,656	-0.01%
2022/03/30	7.2	33.66	1	33.65	33.70	6.2	16,713	0.04%
2022/03/29	11.5	33.65	0	0.00	33.64	11.5	16,641	0.07%
2022/03/28	5.3	33.51	2.2	33.70	33.78	3.1	16,634	0.02%
2022/03/25	4	33.82	0	0.00	33.81	4	16,484	0.02%
2022/03/24	7	33.94	1.9	33.95	33.96	5.1	16,660	0.03%
2022/03/23	3	33.98	6	33.99	33.96	-3	16,953	-0.02%
2022/03/22	2	33.86	0	0.00	33.87	2	17,380	0.01%
2022/03/18	9.1	33.84	5	33.85	33.90	4.1	17,685	0.02%
2022/03/17	2.1	33.98	4	33.84	34.01	-1.9	17,731	-0.01%
2022/03/16	30.3	33.89	1.5	33.53	33.71	28.9	17,821	0.16%
2022/03/15	3.2	33.87	5	33.79	33.78	-1.8	17,846	-0.01%
2022/03/14	11.4	34.07	2.9	34.01	34.13	8.5	18,020	0.05%
2022/03/11	0.4	33.90	0	0.00	33.90	0.4	18,151	0.00%
2022/03/10	0.2	33.90	12	33.87	33.89	-11.8	18,239	-0.06%
2022/03/09	5.6	33.29	3	33.30	33.36	2.6	18,168	0.01%
2022/03/08	64.2	33.01	7	33.08	33.00	57.2	18,129	0.32%
2022/03/07	17.4	33.31	21.2	33.41	33.45	-3.8	17,675	-0.02%
2022/03/04	4.8	34.12	2.6	34.27	34.04	2.2	17,185	0.01%
2022/03/03	8	34.18	4	34.22	34.22	4	17,340	0.02%
2022/03/02	0	0.00	36	33.89	33.97	-36	17,356	-0.21%
2022/03/01	0	0.00	51	33.77	33.88	-51	17,209	-0.30%
2022/02/25	3.5	33.29	1.6	33.26	33.33	1.9	16,965	0.01%
2022/02/24	24	33.26	0.3	33.26	33.19	23.7	17,005	0.14%
2022/02/23	1	33.66	10	33.68	33.75	-9	16,824	-0.05%
2022/02/22	22	33.37	2.3	33.48	33.49	19.7	16,978	0.12%
2022/02/21	3	33.51	28	33.67	33.80	-25	17,361	-0.14%
2022/02/18	6	33.35	5	33.19	33.50	1	17,247	0.01%
2022/02/17	0	0.00	1	33.28	33.34	-1	17,551	-0.01%
2022/02/16	0.7	33.34	0.2	33.35	33.27	0.5	17,830	0.00%
2022/02/15	8.1	33.17	0.6	33.20	33.10	7.5	17,811	0.04%
2022/02/14	6.8	33.10	21	33.10	33.13	-14.2	18,019	-0.08%
2022/02/11	3.2	33.45	0	0.00	33.43	3.2	18,330	0.02%
2022/02/10	4	33.46	1	33.45	33.49	3	18,757	0.02%
2022/02/09	5.1	33.39	23	33.43	33.50	-17.9	19,206	-0.09%
2022/02/08	1.8	33.23	8	33.16	33.30	-6.2	19,190	-0.03%
2022/02/07	9.5	32.57	1	32.96	33.00	8.5	19,118	0.04%
2022/01/26	7.2	32.39	9	32.42	32.40	-1.8	19,021	-0.01%
2022/01/25	60.9	32.38	4	32.32	32.34	56.9	19,107	0.30%
2022/01/24	24	32.56	0	0.00	32.72	24	18,760	0.13%
2022/01/21	82.8	32.95	13	32.87	32.84	69.8	18,519	0.38%
2022/01/20	0.3	33.25	0.3	33.25	33.36	0	18,158	0.00%
2022/01/19	0.6	33.31	0	0.00	33.21	0.6	18,354	0.00%
2022/01/18	0	0.00	1	33.50	33.45	-1	18,641	-0.01%
2022/01/17	9	33.12	16.1	33.19	33.22	-7.1	18,981	-0.04%
2022/01/14	40	32.96	2.6	33.01	33.15	37.4	21,215	0.18%
2022/01/13	5	33.20	4	33.24	33.20	1	22,404	0.00%
2022/01/12	6.3	33.12	4	33.24	33.10	2.3	23,373	0.01%
2022/01/11	52.3	33.22	85	33.20	33.20	-32.7	23,638	-0.14%
2022/01/10	0.3	33.26	5	33.17	33.27	-4.7	24,258	-0.02%
2022/01/07	9	33.17	5.6	33.20	33.17	3.4	24,516	0.01%
2022/01/06	2.3	33.44	1	33.44	33.41	1.3	24,667	0.01%
2022/01/05	0	33.47	3	33.46	33.45	-3	25,175	-0.01%
2022/01/04	8.2	33.42	0.4	33.46	33.41	7.7	26,009	0.03%
2022/01/03	11.5	33.48	14	33.58	33.42	-2.5	26,439	-0.01%
2021/12/30	11.1	33.59	30	33.63	33.58	-18.9	27,336	-0.07%
2021/12/29	0	0.00	5	33.61	33.61	-5	27,867	-0.02%
2021/12/28	1.1	33.49	28	33.55	33.56	-26.9	28,292	-0.10%
2021/12/27	0.1	33.37	2.6	33.39	33.38	-2.5	28,983	-0.01%
2021/12/24	11	33.38	5	33.46	33.29	6	30,113	0.02%
2021/12/23	0	0.00	2	33.36	33.34	-2	30,324	-0.01%
2021/12/22	2	33.30	23	33.34	33.30	-21	30,997	-0.07%
2021/12/21	1	33.36	9.1	33.21	33.36	-8.1	31,128	-0.03%
2021/12/20	1.5	33.37	1	33.36	33.41	0.5	31,224	0.00%
2021/12/17	14	33.44	13	33.44	33.43	1	31,075	0.00%
2021/12/16	0	0.00	13.1	33.38	33.45	-13.1	30,909	-0.04%
2021/12/15	1.3	33.02	0	0.00	33.04	1.3	31,068	0.00%
2021/12/14	7.9	33.01	53.5	33.01	32.95	-45.6	31,054	-0.15%
2021/12/13	7.1	33.38	9	33.41	33.33	-1.9	30,895	-0.01%
2021/12/10	0	0.00	5	33.37	33.30	-5	30,862	-0.02%
2021/12/09	1.7	33.31	22	33.35	33.32	-20.4	30,754	-0.07%
2021/12/08	7.3	33.23	39	33.23	33.18	-31.8	30,597	-0.10%
2021/12/07	2	32.95	20	32.98	33.03	-18	30,311	-0.06%
2021/12/06	0.9	32.79	15	32.79	32.86	-14.1	30,069	-0.05%
2021/12/03	11	32.65	1.2	32.64	32.65	9.8	30,302	0.03%
2021/12/02	4	32.45	0	0.00	32.47	4	30,250	0.01%
2021/12/01	0	0.00	2	32.41	32.50	-2	30,420	-0.01%
2021/11/30	5.2	32.44	1.1	32.50	32.30	4.1	30,392	0.01%
2021/11/29	12	32.22	2	32.13	32.22	10	30,384	0.03%
2021/11/26	5	32.43	17.5	32.43	32.35	-12.5	30,133	-0.04%
2021/11/25	3	32.63	4	32.66	32.65	-1	29,905	0.00%
2021/11/24	4	32.58	6.6	32.59	32.61	-2.6	29,925	-0.01%
2021/11/23	29.9	32.67	3.9	32.65	32.63	26	29,885	0.09%
2021/11/22	7.1	32.93	44.6	33.00	32.93	-37.5	29,903	-0.13%
2021/11/19	10.1	32.92	22	33.10	32.93	-11.9	29,833	-0.04%
2021/11/18	11.8	33.00	23.9	32.96	32.98	-12	29,820	-0.04%
2021/11/17	4.6	32.63	20	32.61	32.71	-15.4	29,329	-0.05%
2021/11/16	0.5	32.50	4	32.49	32.59	-3.5	29,410	-0.01%
2021/11/15	2.1	32.43	11	32.45	32.43	-8.9	29,642	-0.03%
2021/11/12	2	32.12	2.1	32.15	32.20	-0.1	29,635	0.00%
2021/11/11	14	32.28	1	32.17	32.15	13	29,814	0.04%
2021/11/10	11.9	32.39	24	32.43	32.34	-12.1	30,295	-0.04%
2021/11/09	6.4	32.36	1.9	32.42	32.35	4.5	30,107	0.02%
2021/11/08	5.1	32.30	11	32.16	32.39	-5.9	29,738	-0.02%
2021/11/05	13	31.79	10.3	31.72	31.95	2.8	29,680	0.01%
2021/11/04	2.2	31.92	0	0.00	31.86	2.2	29,884	0.01%
2021/11/03	5	31.72	1	31.66	31.77	4	29,845	0.01%
2021/11/02	12	31.63	0	0.00	31.53	12	29,764	0.04%
2021/11/01	4.3	31.56	0	0.00	31.56	4.3	29,464	0.01%
2021/10/29	2	31.31	1	31.35	31.45	1	29,203	0.00%
2021/10/28	5.1	31.38	6	31.33	31.39	-0.9	29,000	0.00%
2021/10/27	9.5	31.09	1	31.15	31.15	8.5	28,924	0.03%
2021/10/26	36.7	30.99	1.4	30.99	31.05	35.3	28,992	0.12%
2021/10/25	40.2	30.79	2.8	30.78	30.86	37.4	28,743	0.13%
2021/10/22	156.9	30.70	0	0.00	30.84	156.9	28,569	0.55%	大買/鉅額交易
2021/10/21	107.4	32.35	10	32.35	32.40	97.4	26,495	0.37%	大買/
2021/10/20	23.3	32.37	5	32.48	32.37	18.3	25,033	0.07%
2021/10/19	27	32.34	8.5	32.35	32.40	18.5	23,996	0.08%
2021/10/18	49	32.32	1	32.36	32.36	48	23,655	0.20%
2021/10/15	17.1	32.31	35	32.29	32.31	-17.9	23,612	-0.08%
2021/10/14	25.3	32.18	5	32.16	32.18	20.3	23,569	0.09%
2021/10/13	53	32.15	1	32.25	32.17	52	23,078	0.23%
2021/10/12	58.3	32.32	5	32.23	32.24	53.3	22,532	0.24%
2021/10/08	14.2	32.60	1	32.59	32.59	13.2	21,746	0.06%
2021/10/07	78	32.50	8	32.58	32.57	70	21,631	0.32%
2021/10/06	15.3	31.83	0	0.00	31.88	15.3	20,959	0.07%
2021/10/05	14.1	31.66	1.1	31.59	31.96	13	20,585	0.06%
2021/10/04	45.9	32.00	0	0.00	31.84	45.9	20,219	0.23%
2021/10/01	63.4	32.33	13.4	32.30	32.26	49.9	19,474	0.26%
2021/09/30	19.1	32.65	0	0.00	32.77	19.1	18,345	0.10%
2021/09/29	53	32.68	0.3	32.77	32.70	52.7	18,174	0.29%
2021/09/28	13.1	32.97	0	0.00	33.08	13.1	17,606	0.07%
2021/09/27	2.3	33.29	20	33.27	33.30	-17.7	17,512	-0.10%
2021/09/24	7.1	33.32	11	33.28	33.30	-3.9	17,887	-0.02%
2021/09/23	1.1	33.11	0	0.00	33.08	1.1	17,863	0.01%
2021/09/22	35.1	32.82	0	0.00	32.90	35.1	17,894	0.20%
2021/09/17	0.2	33.31	0	0.00	33.42	0.2	17,382	0.00%
2021/09/16	0	0.00	0.5	33.28	33.28	-0.5	17,370	0.00%
2021/09/15	6.4	33.20	0	0.00	33.33	6.4	17,219	0.04%
2021/09/14	9	33.38	0	0.00	33.36	9	17,241	0.05%
2021/09/13	1.2	33.39	0	0.00	33.41	1.2	17,264	0.01%
2021/09/10	5	33.15	0	0.00	33.22	5	17,282	0.03%
2021/09/08	5	32.84	0	0.00	32.80	5	17,202	0.03%
2021/09/07	1	33.11	2.3	33.11	33.16	-1.3	16,852	-0.01%
2021/09/06	8.5	33.20	0	0.00	33.07	8.5	16,790	0.05%
2021/09/03	2.7	33.21	10	33.31	33.24	-7.4	16,600	-0.04%
2021/09/02	2.1	33.21	2.7	33.31	33.16	-0.7	16,607	0.00%
2021/09/01	13	33.35	0	0.00	33.39	13	16,552	0.08%
2021/08/31	53	33.15	20	33.10	33.38	33	16,476	0.20%
2021/08/30	0	0.00	0.3	33.26	33.29	-0.3	16,532	0.00%
2021/08/27	11	33.05	1	33.05	33.11	10	16,504	0.06%
2021/08/26	8	32.90	0	0.00	32.99	8	16,452	0.05%
2021/08/25	2	32.93	1	33.00	33.00	1	16,281	0.01%
2021/08/24	8.6	32.75	0.9	32.79	32.80	7.7	16,383	0.05%
2021/08/23	5	32.75	13	32.74	32.88	-8	16,186	-0.05%
2021/08/20	25.6	32.25	0	0.00	32.26	25.6	16,057	0.16%
2021/08/19	42.2	32.49	0.2	32.74	32.32	42	15,784	0.27%
2021/08/18	8.6	32.59	1.1	32.26	33.07	7.5	15,181	0.05%
2021/08/17	12.9	32.74	0	0.00	32.53	12.9	14,907	0.09%
2021/08/16	25	32.85	0.1	32.90	32.86	25	14,707	0.17%
2021/08/13	10.1	33.34	0.3	33.42	33.27	9.8	14,056	0.07%
2021/08/12	4.6	33.44	2	33.45	33.51	2.6	13,851	0.02%
2021/08/11	28.6	33.47	0	0.00	33.49	28.6	13,905	0.21%
2021/08/10	23	33.87	0	0.00	33.79	23	13,704	0.17%
2021/08/09	4.1	34.05	5	34.04	34.10	-0.9	14,439	-0.01%
2021/08/06	2	34.11	0	0.00	34.25	2	14,660	0.01%
2021/08/05	1	34.16	0	0.00	34.20	1	15,367	0.01%
2021/08/04	1	34.32	0	0.00	34.35	1	16,712	0.01%
2021/08/03	4.3	34.05	0	0.00	34.15	4.3	17,432	0.02%
2021/08/02	4.2	33.85	0	0.00	34.00	4.2	17,428	0.02%
2021/07/30	4.5	34.03	0	0.00	33.90	4.5	17,250	0.03%
2021/07/29	5.4	33.92	7	33.92	34.10	-1.6	17,094	-0.01%
2021/07/28	40.7	33.57	0	0.00	33.89	40.7	17,359	0.23%
2021/07/27	18.1	34.08	1.3	34.25	34.07	16.8	17,372	0.10%
2021/07/26	0.4	34.57	7	34.44	34.50	-6.6	17,260	-0.04%
2021/07/22	10.1	34.21	5.1	34.40	34.21	5	17,183	0.03%
2021/07/21	37.2	34.14	1	34.07	34.13	36.2	16,996	0.21%
2021/07/20	11.3	34.63	0.3	34.61	34.56	11	16,353	0.07%
2021/07/19	2.6	35.05	0	0.00	35.14	2.6	16,195	0.02%
2021/07/16	3	34.96	3	35.12	35.12	0	16,301	0.00%
2021/07/15	8	34.73	8	34.67	34.98	0	16,244	0.00%
2021/07/14	8.9	34.55	0	0.00	34.48	8.9	16,238	0.05%
2021/07/13	42.3	35.00	36.9	35.13	34.85	5.4	16,009	0.03%
2021/07/12	12	35.27	1.2	35.31	35.27	10.8	15,934	0.07%
2021/07/09	5.2	35.44	0	0.00	35.44	5.2	15,733	0.03%
2021/07/08	10.1	35.60	1.1	35.74	35.80	9	15,796	0.06%
2021/07/07	8.2	35.75	1	35.84	35.61	7.2	15,802	0.05%
2021/07/06	6	35.93	5	35.95	35.91	1	15,704	0.01%
2021/07/05	5	35.57	8	35.52	35.69	-3	15,631	-0.02%
2021/07/02	0	0.00	13	35.17	35.20	-13	15,550	-0.08%
2021/07/01	1	35.13	6	35.26	35.00	-5	15,473	-0.03%
2021/06/30	31	35.02	9.1	34.96	35.00	21.9	15,037	0.15%
2021/06/29	3	34.81	2	35.14	34.80	1	15,029	0.01%
2021/06/28	0.4	34.94	0	0.00	35.10	0.4	15,068	0.00%
2021/06/25	2.2	34.82	0	34.82	34.74	2.1	15,000	0.01%
2021/06/24	0.1	34.66	0.1	34.66	34.66	0	15,045	0.00%
2021/06/23	2	34.42	0	0.00	34.45	2	15,186	0.01%
2021/06/22	8	34.48	1	34.74	34.43	7	15,168	0.05%
2021/06/21	7.7	34.57	0	0.00	34.55	7.7	15,124	0.05%
2021/06/18	0.5	34.98	2	35.00	34.91	-1.5	15,026	-0.01%
2021/06/17	2.2	34.61	0	0.00	34.90	2.2	15,116	0.01%
2021/06/16	0.2	34.76	1	34.75	34.78	-0.8	15,232	0.00%
2021/06/15	15.1	34.59	2	34.63	34.65	13.1	15,274	0.09%
2021/06/11	3.1	34.57	0	0.00	34.55	3.1	15,354	0.02%
2021/06/10	2.1	34.46	20	34.43	34.60	-17.9	15,462	-0.12%
2021/06/09	7	34.50	1.5	34.59	34.45	5.5	15,529	0.04%
2021/06/08	1	34.57	4.1	34.61	34.65	-3.1	15,624	-0.02%
2021/06/07	14	34.54	0.1	34.84	34.72	13.9	15,739	0.09%
2021/06/04	8.2	34.75	4	34.77	34.77	4.2	15,681	0.03%
2021/06/03	24	34.92	0	0.00	34.95	24	15,696	0.15%
2021/06/02	3	35.00	4	35.03	34.96	-1	15,809	-0.01%
2021/06/01	3	34.96	3	35.00	35.06	0	15,858	0.00%
2021/05/31	2	34.75	0	0.00	34.75	2	15,721	0.01%
2021/05/28	1	34.46	2	34.53	34.55	-1	15,754	-0.01%
2021/05/27	11	34.14	1	34.09	34.28	10	15,767	0.06%
2021/05/26	3	34.32	1	34.35	34.32	2	15,811	0.01%
2021/05/25	4.3	34.25	3	34.27	34.34	1.3	15,861	0.01%
2021/05/24	7	33.86	10	33.81	34.05	-3	15,943	-0.02%
2021/05/21	2.1	34.00	0	0.00	34.00	2.1	15,870	0.01%
2021/05/20	4.4	33.89	0	0.00	33.86	4.4	15,950	0.03%
2021/05/19	4.3	34.07	10	34.11	34.10	-5.7	15,867	-0.04%
2021/05/18	11	33.56	21.6	33.60	34.01	-10.6	15,921	-0.07%
2021/05/17	5.4	32.64	39.2	32.90	32.75	-33.8	15,879	-0.21%
2021/05/14	4	33.77	1	33.65	33.65	3	14,792	0.02%
2021/05/13	11.5	33.40	12.5	33.28	33.40	-1.1	14,460	-0.01%
2021/05/12	38.3	33.37	30.2	33.12	33.50	8.1	13,679	0.06%
2021/05/11	25.1	34.93	2	35.16	34.70	23.1	12,332	0.19%
2021/05/10	0	35.85	10.1	35.81	35.88	-10.1	11,676	-0.09%
2021/05/07	7	35.59	5	35.56	35.72	2	11,778	0.02%
2021/05/06	2	35.09	5	35.13	35.30	-3	11,877	-0.03%
2021/05/05	3	35.43	4	35.39	35.35	-1	11,916	-0.01%
2021/05/04	13	35.27	47	35.25	35.30	-34	11,516	-0.29%
2021/05/03	10	36.00	7.1	36.01	35.91	2.9	11,089	0.03%
2021/04/29	5	36.08	1.3	36.02	36.12	3.7	11,039	0.03%
2021/04/28	1.6	35.90	31	35.90	35.98	-29.4	11,127	-0.26%
2021/04/27	0	0.00	2.1	35.96	35.98	-2.1	11,379	-0.02%
2021/04/26	0.4	35.80	0.1	35.80	35.99	0.3	11,527	0.00%
2021/04/23	5	35.23	2	35.23	35.30	3	11,671	0.03%
2021/04/22	3	35.55	2.2	35.75	35.40	0.8	11,800	0.01%
2021/04/21	1.1	35.37	5	35.39	35.53	-3.9	12,099	-0.03%
2021/04/20	3.2	35.38	1	35.38	35.33	2.2	12,400	0.02%
2021/04/19	2.2	35.13	6	35.15	35.20	-3.8	12,466	-0.03%
2021/04/16	0	0.00	7.5	34.81	34.94	-7.5	12,623	-0.06%
2021/04/15	0	0.00	7	34.46	34.50	-7	12,665	-0.06%
2021/04/14	16.3	34.26	32.9	34.14	34.35	-16.6	13,099	-0.13%
2021/04/13	3.2	34.61	1	34.51	34.47	2.2	13,191	0.02%
2021/04/12	4.5	34.70	34	34.68	34.69	-29.5	13,479	-0.22%
2021/04/09	2.1	34.65	0.1	34.75	34.70	2	13,634	0.01%
2021/04/08	1	34.71	3.6	34.71	34.75	-2.6	13,861	-0.02%
2021/04/07	4	34.71	0.8	34.76	34.71	3.2	13,924	0.02%
2021/04/06	6	34.75	3	34.93	34.74	3	13,991	0.02%
2021/04/01	9.2	34.62	23.4	34.60	34.61	-14.2	14,051	-0.10%
2021/03/31	2.1	34.67	2.1	34.68	34.63	0	14,126	0.00%
2021/03/30	4.3	34.51	3.1	34.41	34.60	1.2	13,963	0.01%
2021/03/29	0.1	34.35	13.9	34.05	34.34	-13.8	14,041	-0.10%
2021/03/26	1	33.76	6	33.77	33.80	-5	14,091	-0.04%
2021/03/25	12	33.55	7.8	33.63	33.66	4.2	14,089	0.03%
2021/03/24	6	33.60	0	0.00	33.65	6	14,064	0.04%
2021/03/23	4	33.67	1.1	33.62	33.66	2.9	14,047	0.02%
2021/03/22	4	33.62	12.2	33.60	33.60	-8.2	14,115	-0.06%
2021/03/19	1.3	33.35	1	33.35	33.60	0.3	14,304	0.00%
2021/03/18	0.1	33.55	9.6	33.50	33.53	-9.5	14,273	-0.07%
2021/03/17	14.4	32.97	4	32.99	32.95	10.4	14,394	0.07%
2021/03/16	0.1	33.02	9	32.97	32.99	-8.9	14,595	-0.06%
2021/03/15	0.3	32.70	17.6	32.69	32.74	-17.3	14,896	-0.12%
2021/03/12	3	32.38	13.1	32.38	32.43	-10.1	15,119	-0.07%
2021/03/11	3	32.30	1	32.33	32.33	2	15,393	0.01%
2021/03/10	4	32.14	4	32.17	32.10	0	15,574	0.00%
2021/03/09	4	31.95	2	31.85	32.00	2	15,641	0.01%
2021/03/08	3.1	31.97	22.7	31.93	32.00	-19.6	15,766	-0.12%
2021/03/05	5.4	31.66	0	0.00	31.80	5.4	15,693	0.03%
2021/03/04	10.2	31.85	0.8	31.93	31.80	9.4	15,709	0.06%
2021/03/03	8	31.79	3.6	31.86	31.93	4.4	15,785	0.03%
2021/03/02	6.1	32.05	21	32.04	31.90	-14.9	15,732	-0.09%
2021/02/26	14.2	31.92	0.8	31.94	31.90	13.4	15,774	0.09%
2021/02/25	1.4	31.97	20.1	31.96	32.01	-18.7	15,760	-0.12%
2021/02/24	2.2	31.98	5.8	31.95	31.80	-3.6	15,763	-0.02%
2021/02/23	2	31.43	11	31.44	31.80	-9	15,634	-0.06%
2021/02/22	5.1	31.42	4	31.43	31.50	1.1	15,506	0.01%
2021/02/19	1.1	31.02	1	30.98	31.12	0.1	15,365	0.00%
2021/02/18	5	31.00	38	31.02	31.13	-33	15,500	-0.21%
2021/02/17	0	0.00	23.4	30.97	31.00	-23.4	15,543	-0.15%
2021/02/05	3.2	30.57	2.3	30.59	30.55	0.9	15,356	0.01%
2021/02/04	0.4	30.53	0	0.00	30.51	0.4	15,473	0.00%
2021/02/03	6	30.53	0	0.00	30.51	6	15,563	0.04%
2021/02/02	30	30.52	10	30.55	30.50	20	15,854	0.13%
2021/02/01	6.2	30.06	0	0.00	30.25	6.2	16,075	0.04%
2021/01/29	8	30.33	5	30.69	30.26	3	16,246	0.02%
2021/01/28	8	30.64	3	30.65	30.72	5	16,201	0.03%
2021/01/27	2	30.96	21	30.93	30.95	-19	16,259	-0.12%
2021/01/26	5.2	30.88	6	30.85	30.68	-0.8	16,164	0.00%
2021/01/25	4	30.60	31	30.61	30.83	-27	16,491	-0.16%
2021/01/22	1.1	30.57	15	30.51	30.53	-13.9	16,841	-0.08%
2021/01/21	6.2	30.27	14.5	30.32	30.30	-8.3	17,518	-0.05%
2021/01/20	11.4	30.39	12.6	30.36	30.25	-1.3	19,146	-0.01%
2021/01/19	0	0.00	2	30.72	30.74	-2	19,403	-0.01%
2021/01/18	8	30.41	5.2	30.50	30.61	2.8	19,634	0.01%
2021/01/15	0.5	30.90	10	31.03	30.79	-9.5	19,548	-0.05%
2021/01/14	2	30.97	12	30.98	30.92	-10	19,520	-0.05%
2021/01/13	1	30.67	11	30.67	30.69	-10	19,429	-0.05%
2021/01/12	3	30.45	1	30.47	30.35	2	19,254	0.01%
2021/01/11	2.5	30.55	62.2	30.56	30.61	-59.7	19,281	-0.31%
2021/01/08	0	0.00	94.5	30.40	30.46	-94.5	19,283	-0.49%
2021/01/07	2.1	30.15	11.4	30.17	30.22	-9.3	19,236	-0.05%
2021/01/06	0.3	30.10	3.5	30.09	30.00	-3.2	18,861	-0.02%
2021/01/05	6	30.01	4.2	29.99	30.02	1.9	18,702	0.01%
2021/01/04	3	29.95	5.2	29.92	29.94	-2.2	18,639	-0.01%
2020/12/31	1	29.78	2	29.99	29.95	-1	18,552	-0.01%
2020/12/30	1.9	29.70	2	29.73	29.78	-0.1	18,338	0.00%
2020/12/29	2	29.67	0	0.00	29.67	2	18,326	0.01%
2020/12/28	5	29.70	5.1	29.72	29.75	-0.1	18,329	0.00%
2020/12/25	0.1	29.53	0	0.00	29.51	0.1	18,165	0.00%
2020/12/24	9	29.50	0.5	29.51	29.48	8.5	18,085	0.05%
2020/12/23	14.1	29.37	4.7	29.40	29.42	9.4	18,156	0.05%
2020/12/22	8.4	29.50	7.3	29.52	29.43	1.1	18,606	0.01%
2020/12/21	6.7	29.49	12.7	29.42	29.60	-5.9	19,258	-0.03%
2020/12/18	5	29.60	2	29.61	29.61	3	19,328	0.02%
2020/12/17	1	29.60	0	0.00	29.66	1	19,561	0.01%
2020/12/16	1.1	29.63	1	29.70	29.80	0.1	19,561	0.00%
2020/12/15	5	29.52	2.3	29.60	29.51	2.7	19,488	0.01%
2020/12/14	2.7	29.81	2	29.82	29.82	0.7	19,302	0.00%
2020/12/11	4.1	29.70	13	29.85	29.81	-8.9	19,359	-0.05%
2020/12/10	6.5	29.96	0	0.00	29.94	6.5	19,265	0.03%
2020/12/09	1	30.04	12.6	30.11	30.14	-11.6	19,097	-0.06%
2020/12/08	2	29.89	1	29.91	29.90	1	18,695	0.01%
2020/12/07	21	29.76	12	29.81	29.85	9	18,414	0.05%
2020/12/04	2	29.64	18	29.61	29.68	-16	18,251	-0.09%
2020/12/03	1.2	29.44	2	29.42	29.45	-0.8	18,137	0.00%
2020/12/02	1.6	29.44	3	29.39	29.44	-1.4	18,138	-0.01%
2020/12/01	4.3	29.33	0	0.00	29.35	4.3	18,131	0.02%
2020/11/30	4	29.37	6	29.43	29.35	-2	18,213	-0.01%
2020/11/27	4	29.21	0.2	29.31	29.32	3.8	18,098	0.02%
2020/11/26	4	29.14	0	0.00	29.15	4	18,010	0.02%
2020/11/25	6	29.07	0.4	29.06	29.01	5.6	18,006	0.03%
2020/11/24	10.2	29.14	1	29.15	29.11	9.2	17,904	0.05%
2020/11/23	14.5	29.13	1	29.08	29.14	13.5	17,841	0.08%
2020/11/20	6.3	28.85	1	28.87	28.88	5.3	17,893	0.03%
2020/11/19	6	28.86	10	28.88	28.86	-4	18,118	-0.02%
2020/11/18	8	28.87	0	0.00	28.90	8	18,250	0.04%
2020/11/17	3.1	28.84	10	28.82	28.81	-6.9	18,455	-0.04%
2020/11/16	4.1	28.80	1	28.80	28.80	3.1	19,178	0.02%
2020/11/13	0.6	28.58	4	28.45	28.53	-3.4	18,963	-0.02%
2020/11/12	1	28.39	4	28.45	28.40	-3	18,920	-0.02%
2020/11/11	1.2	28.33	2	28.44	28.50	-0.8	18,920	0.00%
2020/11/10	21.2	28.30	3	28.39	28.29	18.2	18,893	0.10%
2020/11/09	10	28.39	30	28.40	28.40	-20	18,592	-0.11%
2020/11/06	4	28.17	3	28.18	28.19	1	18,420	0.01%
2020/11/05	1.3	28.13	1	28.17	28.12	0.3	18,259	0.00%
2020/11/04	14.4	28.00	0	0.00	28.05	14.4	18,240	0.08%
2020/11/03	18.1	27.96	11	27.99	28.01	7.1	18,058	0.04%
2020/11/02	31.1	27.66	3.6	27.66	27.72	27.4	17,951	0.15%
2020/10/30	35.6	27.84	0	0.00	27.80	35.6	17,737	0.20%
2020/10/29	65.4	27.95	12	27.96	27.98	53.4	17,214	0.31%
2020/10/28	182.7	28.26	13	28.41	28.19	169.7	16,451	1.03%	大買/鉅額交易
2020/10/27	15	29.62	5	29.64	29.69	10	14,985	0.07%
2020/10/26	22	29.69	0.5	29.71	29.69	21.5	14,571	0.15%
2020/10/23	7	29.61	0	0.00	29.63	7	14,243	0.05%
2020/10/22	1	29.58	0	0.00	29.59	1	14,252	0.01%
2020/10/21	3	29.62	1.1	29.61	29.59	1.9	14,117	0.01%
2020/10/20	2	29.61	3	29.61	29.64	-1	13,965	-0.01%
2020/10/19	5	29.64	3	29.65	29.64	2	14,347	0.01%
2020/10/16	16	29.59	2	29.54	29.56	14	14,557	0.10%
2020/10/15	7	29.62	0	0.00	29.69	7	14,581	0.05%
2020/10/14	3	29.73	2	29.75	29.74	1	14,485	0.01%
2020/10/13	6	29.67	27	29.69	29.71	-21	14,504	-0.14%
2020/10/12	32.1	29.83	1	29.76	29.74	31.1	14,442	0.22%
2020/10/08	2	29.71	0	0.00	29.76	2	14,174	0.01%
2020/10/05	1	29.48	11	29.49	29.45	-10	14,385	-0.07%
2020/09/30	14.7	29.47	5	29.49	29.48	9.7	14,532	0.07%
2020/09/29	1.3	29.39	5	29.33	29.40	-3.7	15,005	-0.02%
2020/09/28	18	29.20	9	29.24	29.38	9	15,348	0.06%
2020/09/25	18	28.87	25	29.08	28.90	-7	15,839	-0.04%
2020/09/24	54	29.16	2	29.08	29.06	52	15,657	0.33%
2020/09/23	18	29.68	1	29.70	29.70	17	15,278	0.11%
2020/09/22	9	29.78	0	0.00	29.80	9	15,424	0.06%
2020/09/21	1	30.10	1	30.09	30.03	0	15,180	0.00%
2020/09/18	0	0.00	6	30.10	30.20	-6	15,272	-0.04%
2020/09/17	0	0.00	0	30.26	30.23	0	15,304	0.00%
2020/09/16	1	30.26	1	30.25	30.25	0	15,278	0.00%
2020/09/15	0	0.00	3	30.10	30.10	-3	15,251	-0.02%
2020/09/14	3	29.90	15.2	29.85	29.98	-12.2	15,378	-0.08%
2020/09/11	6	29.76	0	0.00	29.75	6	15,516	0.04%
2020/09/10	1	29.85	1	29.85	29.85	0	15,677	0.00%
2020/09/09	28.1	29.65	2	29.72	29.85	26.1	15,903	0.16%
2020/09/08	29.1	29.90	2.3	29.93	29.97	26.7	15,932	0.17%
2020/09/07	14	30.00	0	30.10	29.96	14	16,173	0.09%
2020/09/04	9	30.01	1	30.07	30.09	8	16,345	0.05%
2020/09/03	1	30.33	3	30.30	30.25	-2	16,346	-0.01%
2020/09/02	0	0.00	0.8	30.18	30.14	-0.8	16,374	0.00%
2020/09/01	13	30.05	1	30.09	30.06	12	16,665	0.07%
2020/08/31	6	30.16	0	0.00	30.16	6	16,971	0.04%
2020/08/28	6	30.20	0	0.00	30.24	6	17,226	0.03%
2020/08/26	1	30.26	6	30.32	30.43	-5	17,808	-0.03%
2020/08/25	0	0.00	5	30.41	30.44	-5	17,900	-0.03%
2020/08/24	10	30.04	0	0.00	30.14	10	17,717	0.06%
2020/08/21	7	30.03	0	0.00	30.11	7	17,747	0.04%
2020/08/20	29	29.95	62	29.93	29.79	-33	17,584	-0.19%
2020/08/19	12	30.82	4	30.98	30.77	8	17,106	0.05%
2020/08/18	0	0.00	4	30.89	30.90	-4	17,222	-0.02%
2020/08/17	1	30.95	4	30.95	30.96	-3	17,405	-0.02%
2020/08/13	0	30.35	1.2	30.33	30.32	-1.2	17,551	-0.01%
2020/08/12	3	30.22	1	30.22	30.22	2	17,670	0.01%
2020/08/11	9	30.46	29	30.51	30.35	-20	17,800	-0.11%
2020/08/10	4	30.68	1	30.73	30.60	3	17,852	0.02%
2020/08/07	1	30.64	2	30.65	30.65	-1	17,963	-0.01%
2020/08/06	6	30.77	3	30.69	30.70	3	18,123	0.02%
2020/08/05	5	30.54	4	30.48	30.62	1	18,150	0.01%
2020/08/04	0	0.00	22	30.16	30.17	-22	18,066	-0.12%
2020/08/03	7	30.00	50	30.02	30.01	-43	18,203	-0.24%
2020/07/31	0	0.00	10	30.13	30.24	-10	18,362	-0.05%
2020/07/30	1	29.75	2	29.87	29.99	-1	18,199	-0.01%
2020/07/29	1	29.60	0	0.00	29.62	1	18,290	0.01%
2020/07/28	17	29.49	7	29.62	29.46	10	18,589	0.05%
2020/07/27	2	29.86	27	29.86	29.84	-25	18,958	-0.13%
2020/07/24	7	29.95	9	30.15	29.85	-2	19,177	-0.01%
2020/07/23	2	30.00	22	30.13	30.17	-20	19,226	-0.10%
2020/07/22	1	29.96	83	29.99	29.97	-82	19,001	-0.43%
2020/07/21	1	29.78	15	29.84	29.84	-14	18,618	-0.08%
2020/07/20	11	29.41	11	29.45	29.55	0	18,471	0.00%
2020/07/17	0	0.00	1	29.63	29.59	-1	18,517	-0.01%
2020/07/16	5	29.62	5.5	29.66	29.63	-0.5	18,912	0.00%
2020/07/15	2	29.68	1	29.70	29.53	1	19,020	0.01%
2020/07/14	3	29.65	2	29.68	29.58	1	19,474	0.01%
2020/07/13	1	29.66	10	29.67	29.65	-9	19,664	-0.05%
2020/07/10	1	29.57	10	29.57	29.52	-9	20,111	-0.04%
2020/07/09	3.1	29.87	12	29.93	29.74	-8.9	20,149	-0.04%
2020/07/08	0	0.00	18	29.58	29.72	-18	20,104	-0.09%
2020/07/07	22	29.73	18	29.59	29.43	4	19,758	0.02%
2020/07/06	7	29.70	30	29.77	29.83	-23	19,831	-0.12%
2020/07/03	1	29.30	21.2	29.34	29.33	-20.2	19,848	-0.10%
2020/07/02	0	0.00	14	29.01	29.09	-14	19,919	-0.07%
2020/07/01	1	28.86	25	28.86	28.79	-24	19,835	-0.12%
2020/06/30	0	0.00	2.1	28.54	28.56	-2.1	19,720	-0.01%
2020/06/29	8	28.47	6	28.44	28.51	2	19,944	0.01%
2020/06/24	5	28.55	17	28.55	28.54	-12	20,125	-0.06%
2020/06/23	0	0.00	4.1	28.54	28.54	-4.1	20,752	-0.02%
2020/06/22	3	28.51	2	28.54	28.48	1	21,173	0.00%
2020/06/19	0	0.00	1	28.65	28.56	-1	21,935	0.00%
2020/06/18	6	28.47	4	28.46	28.55	2	22,217	0.01%
2020/06/17	5	28.39	2	28.50	28.46	3	22,778	0.01%
2020/06/16	11	28.39	4.8	28.42	28.45	6.2	23,966	0.03%
2020/06/15	22	28.29	2	28.29	28.13	20	25,896	0.08%
2020/06/12	18	28.13	27	27.99	28.29	-9	26,870	-0.03%
2020/06/11	2	28.62	0	0.00	28.43	2	28,066	0.01%
2020/06/10	10	28.90	5	28.81	28.86	5	29,208	0.02%
2020/06/09	22	28.87	4.9	28.85	28.84	17.1	31,585	0.05%
2020/06/08	1	28.90	14	28.89	28.88	-13	33,932	-0.04%
2020/06/05	0	0.00	118	28.79	28.80	-118	34,209	-0.34%	大賣/鉅額交易
2020/06/04	2	28.67	9	28.66	28.67	-7	34,954	-0.02%
2020/06/03	5	28.45	116	28.43	28.48	-111	36,194	-0.31%	大賣/鉅額交易
2020/06/02	0	0.00	9	28.20	28.17	-9	36,074	-0.02%
2020/06/01	2	28.02	6.1	28.02	28.05	-4.1	36,099	-0.01%
2020/05/29	5	27.83	0	0.00	27.86	5	36,125	0.01%
2020/05/28	2	27.82	8	27.95	27.90	-6	36,417	-0.02%
2020/05/27	14	27.90	1	27.85	27.85	13	36,930	0.04%
2020/05/26	10	27.83	9	27.82	27.82	1	37,686	0.00%
2020/05/25	3	27.30	1	27.45	27.50	2	37,769	0.01%
2020/05/22	26	27.51	0	0.00	27.45	26	37,724	0.07%
2020/05/21	0	0.00	5.4	27.64	27.63	-5.4	37,673	-0.01%
2020/05/20	0	0.00	2	27.48	27.48	-2	37,414	-0.01%
2020/05/19	6	27.46	2	27.39	27.43	4	37,371	0.01%
2020/05/18	18	27.27	1	27.25	27.25	17	37,373	0.05%
2020/05/15	6	27.41	2	27.33	27.43	4	37,286	0.01%
2020/05/14	2.2	27.62	2	27.60	27.48	0.2	37,309	0.00%
2020/05/13	21	27.76	13	27.68	27.75	8	37,221	0.02%
2020/05/12	13	27.57	2	27.59	27.55	11	37,202	0.03%
2020/05/11	5	27.69	14	27.65	27.66	-9	37,225	-0.02%
2020/05/08	2	27.53	7	27.64	27.50	-5	37,125	-0.01%
2020/05/07	2	27.48	13	27.46	27.40	-11	37,179	-0.03%
2020/05/06	5	27.29	0	0.00	27.32	5	37,098	0.01%
2020/05/05	1	27.25	4	27.27	27.33	-3	37,146	-0.01%
2020/05/04	5	27.01	3	26.98	27.09	2	37,105	0.01%
2020/04/30	3	27.36	79	27.40	27.46	-76	36,925	-0.21%
2020/04/29	11	27.03	14	27.08	27.07	-3	37,079	-0.01%
2020/04/28	1	26.90	2	26.84	26.91	-1	37,392	0.00%
2020/04/27	0	0.00	10	26.78	26.79	-10	39,171	-0.03%
2020/04/24	2	26.31	0	0.00	26.33	2	38,889	0.01%
2020/04/23	1	26.27	4	26.34	26.34	-3	38,981	-0.01%
2020/04/22	7	25.90	16	26.03	26.23	-9	38,900	-0.02%
2020/04/21	25	26.14	0	0.00	26.10	25	38,703	0.06%
2020/04/20	0.3	26.65	7	26.46	26.60	-6.7	38,276	-0.02%
2020/04/17	7	26.80	3	26.75	26.50	4	38,143	0.01%
2020/04/16	7	26.37	10	26.40	26.44	-3	37,641	-0.01%
2020/04/15	4	26.38	8	26.36	26.47	-4	37,489	-0.01%
2020/04/14	10	25.89	6.1	25.98	26.05	3.9	37,155	0.01%
2020/04/13	7	25.74	0	0.00	25.68	7	37,244	0.02%
2020/04/10	6	25.65	3	25.67	25.73	3	37,181	0.01%
2020/04/09	7	25.68	31	25.88	25.65	-24	37,221	-0.06%
2020/04/08	4	25.50	10	25.66	25.77	-6	36,867	-0.02%
2020/04/07	8	25.20	78	25.14	25.22	-70	36,353	-0.19%
2020/04/06	1	24.58	14	24.59	24.84	-13	36,110	-0.04%
2020/04/01	9	24.51	7	24.54	24.52	2	35,797	0.01%
2020/03/31	7	24.43	9	24.49	24.49	-2	35,582	-0.01%
2020/03/30	8	24.03	59	23.86	24.32	-51	35,350	-0.14%
2020/03/27	20	24.65	36	24.51	24.35	-16	35,016	-0.05%
2020/03/26	4	24.19	8.5	24.12	24.26	-4.5	34,321	-0.01%
2020/03/25	41	24.21	128	24.20	24.09	-87	33,888	-0.26%	大賣/
2020/03/24	9	23.35	13	23.45	23.38	-4	33,068	-0.01%
2020/03/23	54	22.57	3	22.69	22.49	51	32,600	0.16%
2020/03/20	158	22.92	13	23.19	23.28	145	31,861	0.46%	大買/鉅額交易
2020/03/19	69	22.06	7	22.11	21.85	62	30,566	0.20%
2020/03/18	67	23.60	0	0.00	23.29	67	28,445	0.24%
2020/03/17	71	23.75	6	23.69	23.67	65	27,264	0.24%
2020/03/16	41	24.83	3.2	24.92	24.41	37.8	25,639	0.15%
2020/03/13	133	24.28	25	24.36	25.29	108	24,153	0.45%	大買/鉅額交易
2020/03/12	126.1	26.12	5	26.24	25.93	121.1	21,637	0.56%	大買/鉅額交易
2020/03/11	20	27.13	21.8	27.24	26.97	-1.8	19,241	-0.01%
2020/03/10	79	26.87	3	26.96	27.25	76	18,794	0.40%
2020/03/09	116	27.31	1	27.22	27.25	115	17,707	0.65%	大買/鉅額交易
2020/03/06	14	27.84	1	27.78	27.88	13	16,214	0.08%
2020/03/05	5	28.04	15	28.05	28.10	-10	16,065	-0.06%
2020/03/04	3	27.79	0	0.00	27.86	3	16,235	0.02%
2020/03/03	6	28.02	7	28.12	27.93	-1	15,926	-0.01%
2020/03/02	41.1	27.50	7	27.70	27.75	34.1	15,541	0.22%
2020/02/27	39	28.00	5	28.10	27.90	34	14,821	0.23%
2020/02/26	26	28.41	0	0.00	28.30	26	13,985	0.19%
2020/02/25	27	28.52	16	28.56	28.67	11	13,480	0.08%
2020/02/24	27	28.68	6	28.62	28.70	21	13,484	0.16%
2020/02/21	1	28.88	17	28.89	28.90	-16	13,361	-0.12%
2020/02/20	1	28.92	0	0.00	28.93	1	13,388	0.01%
2020/02/19	6	28.84	37	28.93	28.96	-31	13,416	-0.23%
2020/02/18	8	28.83	30	28.88	28.80	-22	13,342	-0.16%
2020/02/17	11	28.65	11	28.82	28.80	0	13,204	0.00%
2020/02/14	1	28.78	5	28.80	28.79	-4	13,043	-0.03%
2020/02/13	0	0.00	4	28.68	28.64	-4	12,980	-0.03%
2020/02/12	4	28.53	7	28.51	28.56	-3	13,444	-0.02%
2020/02/11	0	0.00	15	28.23	28.34	-15	13,351	-0.11%
2020/02/10	13	27.93	0	0.00	28.14	13	13,445	0.10%
2020/02/07	7	28.27	1	28.29	28.23	6	13,453	0.04%
2020/02/06	3	28.31	8	28.22	28.44	-5	13,474	-0.04%
2020/02/05	15	28.10	6	28.07	28.08	9	13,426	0.07%
2020/02/04	8	27.94	10	27.96	28.12	-2	13,381	-0.01%
2020/02/03	47	27.34	0	0.00	27.74	47	13,397	0.35%
2020/01/31	47	27.87	8	27.92	27.92	39	12,821	0.30%
2020/01/30	97	27.71	0	0.00	27.70	97	12,492	0.78%
2020/01/20	0	0.00	1	29.20	29.19	-1	10,664	-0.01%
2020/01/16	0	0.00	10	29.10	29.10	-10	11,189	-0.09%
2020/01/15	11	29.03	5	29.07	29.01	6	12,641	0.05%
2020/01/14	15	29.01	1	28.95	29.02	14	13,051	0.11%
2020/01/13	0	0.00	1.2	28.85	28.84	-1.2	13,473	-0.01%
2020/01/10	0	0.00	20	28.70	28.69	-20	13,569	-0.15%
2020/01/09	10	28.71	22	28.71	28.70	-12	13,606	-0.09%
2020/01/08	25	28.49	3	28.52	28.50	22	13,583	0.16%
2020/01/07	19	28.66	14	28.67	28.69	5	13,478	0.04%
2020/01/06	2	28.97	20	29.00	28.96	-18	13,221	-0.14%
2020/01/03	0	0.00	8	29.26	29.18	-8	13,373	-0.06%
2020/01/02	20	29.08	37	29.07	29.09	-17	13,410	-0.13%
2019/12/31	1	28.96	5	28.95	28.97	-4	13,889	-0.03%
2019/12/30	0	0.00	9	29.01	29.00	-9	13,762	-0.07%
2019/12/27	1	28.91	4	28.91	28.90	-3	13,551	-0.02%
2019/12/26	1	28.85	16	28.86	28.86	-15	13,505	-0.11%
2019/12/25	10	28.88	6	28.87	28.83	4	13,511	0.03%
2019/12/24	0	0.00	11	28.72	28.74	-11	13,535	-0.08%
2019/12/23	2	28.76	15	28.70	28.72	-13	13,547	-0.10%
2019/12/20	0	0.00	8.1	28.80	28.80	-8.1	13,527	-0.06%
2019/12/19	3	28.71	10	28.72	28.69	-7	13,545	-0.05%
2019/12/18	0	0.00	40.1	28.76	28.77	-40.1	13,651	-0.29%
2019/12/17	2	28.67	7	28.69	28.71	-5	13,549	-0.04%
2019/12/16	20	28.56	3	28.55	28.57	17	13,469	0.13%
2019/12/13	0	0.00	1	28.37	28.37	-1	13,377	-0.01%
2019/12/12	1	28.31	16	28.32	28.31	-15	13,384	-0.11%
2019/12/11	1	28.20	0	0.00	28.21	1	13,328	0.01%
2019/12/06	0	0.00	6	28.15	28.13	-6	13,516	-0.04%
2019/12/05	2	27.99	0	0.00	28.03	2	13,450	0.01%
2019/12/04	5	27.89	7	27.87	27.88	-2	13,511	-0.01%
2019/12/03	3	27.63	5	27.90	27.92	-2	13,692	-0.01%
2019/12/02	23	27.63	16	27.58	27.65	7	13,797	0.05%
2019/11/29	28	27.84	4	27.77	27.75	24	13,635	0.18%
2019/11/28	1	28.03	0	0.00	28.03	1	13,452	0.01%
2019/11/27	2	28.05	3	28.03	28.04	-1	13,666	-0.01%
2019/11/26	12	28.06	0	0.00	28.06	12	13,631	0.09%
2019/11/22	1	28.00	0	0.00	28.01	1	13,516	0.01%
2019/11/21	4	27.90	0	0.00	28.00	4	13,703	0.03%
2019/11/20	8	28.10	0	0.00	28.09	8	13,558	0.06%
2019/11/19	0	0.00	1	28.06	28.14	-1	13,536	-0.01%
2019/11/15	1.1	27.84	0	0.00	27.88	1.1	13,347	0.01%
2019/11/14	1	27.82	0	0.00	27.83	1	13,300	0.01%
2019/11/11	64	27.54	16	27.52	27.50	48	13,273	0.36%
2019/11/08	7.1	27.81	13	27.83	27.88	-6	12,640	-0.05%
2019/11/07	11	27.76	0	0.00	27.80	11	12,608	0.09%
2019/11/06	17	27.93	1	27.84	27.93	16	12,524	0.13%
2019/11/05	8	27.99	0	0.00	28.03	8	12,445	0.06%
2019/11/04	7.1	27.80	0	0.00	27.84	7.1	12,571	0.06%
2019/11/01	19	27.57	0	0.00	27.63	19	12,668	0.15%
2019/10/31	21	27.61	0	0.00	27.58	21	12,802	0.16%
2019/10/30	6	27.63	0	0.00	27.65	6	12,593	0.05%
2019/10/29	28	27.63	4	27.53	27.62	24	12,476	0.19%
2019/10/28	10	27.70	0	0.00	27.70	10	12,149	0.08%
2019/10/25	26	27.67	100	27.74	27.60	-74	11,944	-0.62%
2019/10/24	23.3	27.61	0	0.00	27.65	23.3	11,625	0.20%
2019/10/23	138	27.48	0	0.00	27.54	138	11,355	1.22%	大買/鉅額交易
2019/10/22	26	29.01	34	28.98	29.03	-8	9,885	-0.08%
2019/10/21	10	28.92	4	28.89	28.95	6	9,478	0.06%
2019/10/18	6	28.81	4	28.88	28.82	2	8,991	0.02%
2019/10/17	2	28.51	4	28.61	28.70	-2	8,831	-0.02%
2019/10/15	3	28.49	0	0.00	28.45	3	8,666	0.03%
2019/10/14	0	0.00	1	28.55	28.52	-1	8,593	-0.01%
2019/10/09	7	28.30	0	0.00	28.28	7	8,581	0.08%
2019/10/08	100	28.47	0	0.00	28.44	100	8,493	1.18%
2019/10/07	23	28.44	3	28.42	28.42	20	8,511	0.24%
2019/10/03	16	28.05	0	0.00	28.12	16	7,926	0.20%
2019/10/02	2	28.16	6	28.17	28.17	-4	7,930	-0.05%
2019/10/01	0	0.00	0.9	28.21	28.18	-0.9	8,004	-0.01%
2019/09/27	5	27.90	0	0.00	27.88	5	7,986	0.06%
2019/09/25	1	28.19	0	0.00	28.20	1	7,983	0.01%
2019/09/24	2	28.26	6	28.31	28.33	-4	8,100	-0.05%
2019/09/23	0	0.00	11	28.09	28.12	-11	8,000	-0.14%
2019/09/20	1	27.98	3	27.98	27.98	-2	7,850	-0.03%
2019/09/19	1	28.02	11	28.04	27.97	-10	7,861	-0.13%
2019/09/18	1	28.04	2	28.03	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	12	28.01	28.00	-12	7,859	-0.15%
2019/09/16	0	0.00	6	27.95	27.94	-6	7,809	-0.08%
2019/09/12	0	0.00	5.1	27.92	27.92	-5.1	7,861	-0.06%
2019/09/11	0	0.00	4	27.85	27.81	-4	7,833	-0.05%
2019/09/10	0	0.00	10	27.75	27.74	-10	7,725	-0.13%
2019/09/09	0	0.00	18	27.85	27.77	-18	7,727	-0.23%
2019/09/06	0	0.00	21	27.88	27.83	-21	7,701	-0.27%
2019/09/05	4	27.77	13	27.75	27.71	-9	7,572	-0.12%
2019/09/04	4	27.51	46	27.50	27.54	-42	7,409	-0.57%
2019/09/03	1	27.46	26	27.50	27.40	-25	7,314	-0.34%
2019/09/02	0	0.00	7	27.46	27.44	-7	7,237	-0.10%
2019/08/30	1	27.32	9	27.23	27.25	-8	7,220	-0.11%
2019/08/29	2	26.99	1	26.99	27.00	1	7,036	0.01%
2019/08/27	0	0.00	4	26.98	26.96	-4	7,234	-0.06%
2019/08/26	28	26.82	0	0.00	26.88	28	7,350	0.38%
2019/08/23	0	0.00	2	27.04	27.02	-2	7,298	-0.03%
2019/08/22	10	27.00	14	27.04	27.02	-4	7,477	-0.05%
2019/08/21	1	27.07	0	0.00	27.05	1	7,546	0.01%
2019/08/20	0	0.00	12	27.06	27.07	-12	7,787	-0.15%
2019/08/19	1	27.01	2	27.04	27.03	-1	8,017	-0.01%
2019/08/15	16	26.74	0	0.00	26.82	16	8,632	0.19%
2019/08/14	6	26.98	0	0.00	26.93	6	8,821	0.07%
2019/08/13	11	26.75	0	0.00	26.76	11	9,037	0.12%
2019/08/12	11	26.62	15	26.82	26.90	-4	9,379	-0.04%
2019/08/08	1	26.58	0	0.00	26.56	1	9,580	0.01%
2019/08/07	13	26.42	0	0.00	26.43	13	9,640	0.13%
2019/08/06	17	26.23	5	26.19	26.52	12	9,836	0.12%
2019/08/05	10	26.65	2.2	26.71	26.60	7.8	9,910	0.08%
2019/08/02	22	26.88	2.1	26.88	26.85	19.9	9,881	0.20%
2019/08/01	8	27.11	1.8	27.12	27.10	6.2	9,867	0.06%
2019/07/31	1	27.25	1	27.15	27.20	0	9,844	0.00%
2019/07/30	0	0.00	9	27.34	27.29	-9	9,832	-0.09%
2019/07/29	16	27.36	9	27.36	27.37	7	9,985	0.07%
2019/07/26	5	27.42	13	27.41	27.40	-8	10,002	-0.08%
2019/07/25	3	27.42	5	27.41	27.47	-2	9,973	-0.02%
2019/07/24	6.1	27.33	11	27.30	27.28	-4.9	9,839	-0.05%
2019/07/23	1	27.26	5	27.26	27.24	-4	9,743	-0.04%
2019/07/19	7	27.09	0	0.00	27.06	7	9,632	0.07%
2019/07/18	0	0.00	10	27.08	27.06	-10	9,668	-0.10%
2019/07/17	0	0.00	2	27.15	27.14	-2	9,614	-0.02%
2019/07/16	0	0.00	3	27.24	27.26	-3	9,616	-0.03%
2019/07/15	2	27.21	3	27.19	27.21	-1	9,580	-0.01%
2019/07/12	0	0.00	10	27.22	27.16	-10	9,519	-0.11%
2019/07/11	0	0.00	52	27.17	27.11	-52	9,417	-0.55%
2019/07/10	0	0.00	11.4	26.94	26.95	-11.4	9,359	-0.12%
2019/07/05	1	26.98	11	26.98	26.99	-10	9,410	-0.11%
2019/07/04	0	0.00	43	26.95	26.93	-43	9,405	-0.46%
2019/07/03	4	26.83	6	26.85	26.78	-2	9,587	-0.02%
2019/07/02	1	26.85	3	26.92	26.96	-2	9,637	-0.02%
2019/07/01	2	26.90	1.2	26.94	26.95	0.8	9,701	0.01%
2019/06/28	1	26.58	10	26.60	26.59	-9	9,568	-0.09%
2019/06/27	0	0.00	4	26.64	26.61	-4	9,642	-0.04%
2019/06/26	2	26.41	3	26.41	26.43	-1	9,628	-0.01%
2019/06/25	2	26.60	0	0.00	26.47	2	9,602	0.02%
2019/06/24	4	26.58	1	26.63	26.60	3	9,553	0.03%
2019/06/21	2.1	26.64	14	26.62	26.52	-11.9	9,504	-0.12%
2019/06/20	0	0.00	7	26.57	26.61	-7	9,474	-0.07%
2019/06/19	13	26.43	3	26.37	26.47	10	9,490	0.11%
2019/06/17	9	26.04	0	0.00	26.05	9	9,491	0.09%
2019/06/14	4	25.99	11	25.98	25.99	-7	9,618	-0.07%
2019/06/13	14	25.99	0	0.00	26.01	14	9,632	0.15%
2019/06/11	6	26.06	5	26.06	26.04	1	9,520	0.01%
2019/06/10	2	25.92	0	0.00	25.99	2	9,429	0.02%
2019/06/06	6	25.69	0	0.00	25.69	6	9,425	0.06%
2019/06/05	4	25.89	0	0.00	25.81	4	9,293	0.04%
2019/06/04	6	25.79	0	0.00	25.76	6	9,308	0.06%
2019/06/03	7	25.75	3	25.77	25.84	4	9,261	0.04%
2019/05/31	7	25.79	0	0.00	25.94	7	9,166	0.08%
2019/05/30	5	25.54	0	0.00	25.58	5	9,109	0.05%
2019/05/29	6	25.33	0	0.00	25.39	6	9,105	0.07%
2019/05/28	2	25.44	0	0.00	25.50	2	9,002	0.02%
2019/05/27	21	25.41	0	0.00	25.45	21	9,012	0.23%
2019/05/24	39	25.48	0	0.00	25.44	39	8,978	0.43%
2019/05/23	29	25.47	0.4	25.62	25.44	28.6	8,938	0.32%
2019/05/22	3	25.81	0	0.00	25.79	3	8,554	0.04%
2019/05/21	13	25.68	0	0.00	25.76	13	8,558	0.15%
2019/05/20	5	25.67	0	0.00	25.70	5	8,317	0.06%
2019/05/17	14	25.86	0	0.00	25.70	14	8,142	0.17%
2019/05/16	12	26.02	3.9	26.02	25.92	8.1	7,872	0.10%
2019/05/15	7	26.18	7	26.25	26.18	0	7,697	0.00%
2019/05/14	17	25.93	0	0.00	26.07	17	7,656	0.22%
2019/05/13	14	26.27	0	0.00	26.09	14	7,409	0.19%
2019/05/10	15	26.65	0	0.00	26.55	15	7,083	0.21%
2019/05/09	2	26.78	0	0.00	26.74	2	6,862	0.03%
2019/05/08	1	27.15	0	0.00	27.20	1	6,628	0.02%
2019/05/06	9	27.14	0	0.00	27.08	9	6,968	0.13%
2019/05/02	0	0.00	0.2	27.45	27.40	-0.2	6,805	0.00%
2019/04/30	1	27.25	1	27.28	27.35	0	6,847	0.00%
2019/04/29	3	27.35	0	0.00	27.35	3	6,855	0.04%
2019/04/25	0	0.00	2	27.61	27.65	-2	6,895	-0.03%
2019/04/24	0	0.00	3.1	27.52	27.57	-3.1	6,904	-0.04%
2019/04/23	2	27.36	7	27.30	27.36	-5	6,843	-0.07%
2019/04/22	0	0.00	1	27.50	27.41	-1	6,833	-0.01%
2019/04/19	2	27.42	3.2	27.32	27.35	-1.2	6,797	-0.02%
2019/04/18	1	27.44	2	27.41	27.14	-1	6,739	-0.01%
2019/04/17	1	27.42	41	27.47	27.44	-40	6,701	-0.60%
2019/04/16	0	0.00	23	27.21	27.25	-23	6,569	-0.35%
2019/04/15	1	26.97	10	26.97	26.99	-9	6,395	-0.14%
2019/04/12	0	0.00	0.2	26.83	26.76	-0.2	6,639	0.00%
2019/04/11	2	26.89	1	27.02	26.89	1	6,849	0.01%
2019/04/10	1	26.93	0	0.00	26.97	1	6,895	0.01%
2019/04/09	1	26.96	38	27.04	27.02	-37	6,835	-0.54%
2019/04/08	7	26.95	1	26.91	26.93	6	6,633	0.09%
2019/04/03	2.3	26.72	63	26.75	26.73	-60.7	6,721	-0.90%
2019/04/02	5.1	26.59	2	26.52	26.58	3.1	6,770	0.05%
2019/04/01	0	0.00	4	26.58	26.51	-4	6,747	-0.06%
2019/03/29	1	26.31	1	26.40	26.40	0	6,645	0.00%
2019/03/28	1	26.23	1	26.24	26.24	0	6,603	0.00%
2019/03/26	0	26.29	0	0.00	26.25	0	6,586	0.00%
2019/03/25	5	26.10	0	0.00	26.10	5	6,812	0.07%
2019/03/22	4	26.45	2	26.43	26.37	2	6,765	0.03%
2019/03/21	0	0.00	2	26.30	26.37	-2	6,637	-0.03%
2019/03/20	7	26.21	0	0.00	26.20	7	6,477	0.11%
2019/03/15	17	25.95	0	0.00	25.91	17	6,315	0.27%
2019/03/12	0	0.00	2	26.05	26.01	-2	6,406	-0.03%
2019/03/11	0.1	25.93	1	25.89	25.89	-1	6,398	-0.01%
2019/03/08	1	25.84	2	25.84	25.84	-1	6,486	-0.02%
2019/03/07	0	0.00	1	25.98	25.98	-1	6,446	-0.02%
2019/03/05	2	26.00	0.1	26.08	26.00	1.9	6,424	0.03%
2019/03/04	1	26.00	4	26.01	26.12	-3	6,359	-0.05%
2019/02/27	0	0.00	4	26.01	25.96	-4	6,190	-0.06%
2019/02/26	1	26.29	6	26.21	26.18	-5	6,134	-0.08%
2019/02/25	0	0.00	4	26.06	26.13	-4	6,036	-0.07%
2019/02/22	1	25.93	14	25.87	25.90	-13	5,846	-0.22%
2019/02/21	0	0.00	34	25.82	25.84	-34	5,647	-0.60%
2019/02/20	0	0.00	18.8	25.69	25.74	-18.8	5,522	-0.34%
2019/02/19	0.5	25.55	0	0.00	25.52	0.5	5,357	0.01%
2019/02/18	0	0.00	15	25.54	25.52	-15	5,339	-0.28%
2019/02/15	37	25.42	1	25.52	25.39	36	5,279	0.68%
2019/02/14	1	25.45	25	25.43	25.43	-24	5,240	-0.46%
2019/02/13	0.4	25.43	4	25.41	25.42	-3.6	5,182	-0.07%
2019/02/12	0	0.00	42	25.21	25.26	-42	5,100	-0.82%
2019/02/11	1	24.99	1	25.00	24.99	0	4,965	0.00%
2019/01/29	1	24.85	0	0.00	24.89	1	4,913	0.02%
2019/01/28	22	25.08	0	0.00	25.01	22	4,903	0.45%
2019/01/25	0	0.00	95	24.85	24.90	-95	4,787	-1.98%
2019/01/24	0	24.58	0	0.00	24.55	0	4,632	0.00%
2019/01/21	5	24.51	0	0.00	24.51	5	4,849	0.10%
2019/01/18	0	0.00	7	24.40	24.39	-7	5,011	-0.14%
2019/01/15	0	0.00	2	24.12	24.13	-2	6,020	-0.03%
2019/01/11	0	0.00	1	24.08	24.04	-1	6,239	-0.02%
2019/01/09	2.1	24.05	0	0.00	24.05	2.1	6,401	0.03%
2019/01/08	0	0.00	9	23.74	23.79	-9	6,461	-0.14%
2019/01/07	5	23.69	0	0.00	23.73	5	6,725	0.07%
2019/01/04	20	23.27	0	0.00	23.40	20	7,051	0.28%
2019/01/03	8	23.64	0	0.00	23.59	8	7,909	0.10%
2019/01/02	4	23.84	0	23.99	23.83	4	8,005	0.05%
2018/12/28	2	23.92	0	0.00	23.94	2	8,282	0.02%
2018/12/26	8	23.78	0.1	23.89	23.72	7.9	8,759	0.09%
2018/12/25	10	23.89	0	0.00	23.97	10	8,686	0.12%
2018/12/21	2	24.13	1	24.10	24.14	1	8,473	0.01%
2018/12/20	1	24.15	0	0.00	24.13	1	8,454	0.01%
2018/12/19	1	24.14	3	24.12	24.14	-2	8,442	-0.02%
2018/12/18	9	24.03	0	0.00	24.03	9	8,463	0.11%
2018/12/17	5	24.28	0	0.00	24.31	5	8,215	0.06%
2018/12/14	1	24.30	0	0.00	24.31	1	8,178	0.01%
2018/12/12	2	24.30	0	0.00	24.32	2	8,220	0.02%
2018/12/10	13	24.09	1	24.16	24.07	12	8,351	0.14%
2018/12/06	5	24.16	0	0.00	24.19	5	8,290	0.06%
2018/12/05	2	24.60	0	0.00	24.60	2	8,209	0.02%
2018/12/04	2	24.85	21.8	24.93	24.82	-19.8	8,447	-0.23%
2018/12/03	10	24.85	0	0.00	24.89	10	8,500	0.12%
2018/11/30	10	24.49	32	24.45	24.46	-22	8,381	-0.26%
2018/11/28	6	24.18	0.1	24.35	24.27	5.9	8,290	0.07%
2018/11/27	8	24.05	5	24.10	24.10	3	8,278	0.04%
2018/11/26	1.5	24.17	6	24.04	24.11	-4.5	8,272	-0.05%
2018/11/23	20	23.92	0	0.00	23.94	20	8,256	0.24%
2018/11/22	13	24.00	0	0.00	23.98	13	8,224	0.16%
2018/11/21	10	23.99	0	0.00	24.14	10	8,179	0.12%
2018/11/20	13	24.18	0	0.00	24.17	13	8,126	0.16%
2018/11/19	11	24.39	10	24.39	24.40	1	8,079	0.01%
2018/11/16	5	24.26	0	0.00	24.29	5	8,055	0.06%
2018/11/14	13	24.10	0	0.00	24.15	13	8,020	0.16%
2018/11/13	1	23.68	0	0.00	24.12	1	8,005	0.01%
2018/11/12	1	24.20	0.1	24.28	24.18	0.9	7,914	0.01%
2018/11/09	8	24.15	60	24.33	24.21	-52	7,901	-0.66%
2018/11/08	3	24.38	2	24.41	24.37	1	7,862	0.01%
2018/11/06	5	24.14	0	0.00	24.08	5	7,809	0.06%
2018/11/05	6	24.14	0	0.00	24.18	6	7,756	0.08%
2018/11/02	4	24.11	1	24.15	24.18	3	7,715	0.04%
2018/11/01	0	0.00	2	24.12	24.08	-2	7,680	-0.03%
2018/10/30	4	23.30	0	0.00	23.42	4	7,572	0.05%
2018/10/29	9	23.29	0	0.00	23.34	9	7,528	0.12%
2018/10/26	17	23.61	18	23.70	23.43	-1	7,385	-0.01%
2018/10/25	21	23.58	3	23.54	23.59	18	7,185	0.25%
2018/10/24	17	24.03	2	24.03	24.12	15	6,901	0.22%
2018/10/23	56.2	24.13	0	0.00	24.13	56.2	6,812	0.83%
2018/10/22	11	25.80	0	0.00	25.81	11	6,360	0.17%
2018/10/18	7.2	25.51	1	25.58	25.54	6.2	6,234	0.10%
2018/10/17	8	25.59	2	25.61	25.51	6	6,223	0.10%
2018/10/16	1	25.30	0	0.00	25.39	1	6,122	0.02%
2018/10/15	3	25.18	0	0.00	25.18	3	5,996	0.05%
2018/10/12	7	24.98	3	24.89	25.26	4	5,746	0.07%
2018/10/11	77	24.91	0	0.00	24.91	77	5,427	1.42%
2018/10/09	31	26.24	0	0.00	26.34	31	4,295	0.72%
2018/10/08	73	26.43	0	0.00	26.70	73	3,944	1.85%
2018/10/05	9	26.42	1	26.37	26.43	8	3,543	0.23%
2018/10/04	9	26.76	0	0.00	26.78	9	3,174	0.28%
2018/10/03	18	26.90	0	0.00	26.97	18	3,010	0.60%
2018/10/02	0	0.00	10	27.17	27.20	-10	2,889	-0.35%
2018/09/28	1	27.27	2	27.28	27.28	-1	2,983	-0.03%
2018/09/26	0	0.00	0.1	27.43	27.40	-0.1	3,083	0.00%
2018/09/25	2	27.42	3	27.52	27.49	-1	3,115	-0.03%
2018/09/21	6	27.39	0	0.00	27.41	6	3,108	0.19%
2018/09/20	1	27.38	2	27.40	27.40	-1	3,130	-0.03%
2018/09/18	0.1	27.43	0	0.00	27.40	0.1	3,280	0.00%
2018/09/14	10	27.34	10	27.41	27.40	0	3,392	0.00%
2018/09/12	28	26.66	0	0.00	26.74	28	3,327	0.84%
2018/09/11	1	26.60	0	0.00	26.78	1	3,265	0.03%
2018/09/10	18	26.67	0	0.00	26.67	18	3,260	0.55%
2018/09/07	6	27.15	0	0.00	27.19	6	3,011	0.20%
2018/09/06	1	27.32	0	0.00	27.45	1	2,903	0.03%
2018/09/04	0	0.00	1	27.67	27.63	-1	2,863	-0.03%
2018/09/03	2	27.72	0	0.00	27.63	2	2,927	0.07%
2018/08/31	1	27.60	5	27.78	27.78	-4	2,999	-0.13%
2018/08/30	1	27.70	0	0.00	27.70	1	3,069	0.03%
2018/08/24	1	27.15	0	0.00	27.20	1	3,211	0.03%
2018/08/21	0	0.00	1	27.23	27.23	-1	3,464	-0.03%
2018/08/16	0	0.00	1	27.02	27.09	-1	3,491	-0.03%
2018/08/15	0	0.00	5	27.38	27.10	-5	3,502	-0.14%
2018/08/09	0	0.00	1	27.54	27.50	-1	3,723	-0.03%
2018/08/08	0	0.00	2	27.66	27.60	-2	3,754	-0.05%
2018/08/07	0	0.00	1.9	27.41	27.45	-1.9	3,745	-0.05%
2018/08/06	0	0.00	3.2	27.37	27.43	-3.2	3,772	-0.09%
2018/07/31	0	0.00	5	27.04	27.19	-5	3,629	-0.14%
2018/07/30	0	0.00	33	26.99	27.04	-33	3,552	-0.93%
2018/07/27	0	0.00	4	26.84	26.89	-4	3,450	-0.12%
2018/07/25	0	0.00	3	26.47	26.47	-3	3,187	-0.09%
2018/07/24	0	0.00	10	26.30	26.42	-10	3,117	-0.32%
2018/07/23	0	0.00	8	26.24	26.23	-8	3,099	-0.26%
2018/07/20	1	26.18	12.3	26.18	26.14	-11.3	3,131	-0.36%
2018/07/19	0	0.00	7	26.29	26.13	-7	3,242	-0.22%
2018/07/18	0	0.00	5	26.22	26.21	-5	3,264	-0.15%
2018/07/17	0	0.00	1.1	26.00	25.97	-1.1	3,205	-0.03%
2018/07/12	0.1	25.65	0	0.00	25.61	0.1	3,133	0.00%
2018/07/10	0.1	25.68	0	0.00	25.63	0.1	3,160	0.00%
2018/07/06	11	25.28	0	0.00	25.30	11	3,128	0.35%
2018/07/05	8	25.34	0.5	25.44	25.31	7.5	3,045	0.25%
2018/07/04	0	0.00	0.1	25.61	25.53	-0.1	2,944	0.00%
2018/07/03	8	25.52	0	0.00	25.50	8	2,932	0.27%
2018/07/02	5	25.62	0	0.00	25.61	5	2,896	0.17%
2018/06/29	14	25.53	0	0.00	25.66	14	2,877	0.49%
2018/06/28	5	25.45	0	0.00	25.40	5	2,842	0.18%
2018/06/27	13	25.73	0	0.00	25.64	13	2,725	0.48%
2018/06/26	3	25.61	0	0.00	25.65	3	2,696	0.11%
2018/06/25	10	25.82	0.2	25.90	25.78	9.8	2,557	0.38%
2018/06/22	1	25.95	0	0.00	26.00	1	2,434	0.04%
2018/06/20	2	25.96	0	0.00	26.10	2	2,418	0.08%
2018/06/19	3	26.03	0	0.00	26.20	3	2,416	0.12%
2018/06/14	5	26.40	0	0.00	26.39	5	2,326	0.21%
2018/06/12	0	0.00	0.2	26.60	26.60	-0.2	2,343	-0.01%
2018/06/11	0	0.00	4	26.72	26.69	-4	2,363	-0.17%
2018/06/08	0	0.00	3	26.67	26.67	-3	2,313	-0.13%
2018/06/07	0	0.00	18	26.75	26.79	-18	2,251	-0.80%
2018/06/04	5	26.59	0	0.00	26.62	5	2,096	0.24%
2018/06/01	1	26.29	20	26.42	26.40	-19	2,066	-0.92%
2018/05/31	0	0.00	4	26.12	26.19	-4	2,049	-0.20%
2018/05/30	2	26.04	0	0.00	26.01	2	1,931	0.10%
2018/05/29	0	0.00	9	26.34	26.37	-9	1,857	-0.48%
2018/05/28	1	26.35	0	0.00	26.39	1	1,806	0.06%
2018/05/24	3	26.36	0.2	26.40	26.41	2.8	1,850	0.15%
2018/05/23	0	0.00	3	26.34	26.40	-3	1,853	-0.16%
2018/05/22	1	26.36	14	26.39	26.40	-13	1,823	-0.71%
2018/05/21	1	26.38	0.4	26.35	26.35	0.6	1,807	0.03%
2018/05/17	0	0.00	7	26.04	26.06	-7	1,792	-0.39%
2018/05/16	0	0.00	10	25.95	25.93	-10	1,694	-0.59%
2018/05/09	0	0.00	0.3	25.45	25.40	-0.3	1,886	-0.01%
2018/05/07	1	25.27	0	0.00	25.30	1	1,950	0.05%
2018/05/04	5	25.12	0	0.00	25.20	5	2,064	0.24%
2018/05/03	2	25.18	0	0.00	25.22	2	2,082	0.10%
2018/04/27	4	25.10	0	0.00	25.15	4	2,318	0.17%
2018/04/26	2	25.28	0	0.00	25.23	2	2,349	0.09%
2018/04/25	4	25.24	0	0.00	25.31	4	2,317	0.17%
2018/04/24	8	25.55	0	0.00	25.50	8	2,303	0.35%
2018/04/23	1	25.70	0	0.00	25.69	1	2,345	0.04%
2018/04/19	0	0.00	1.4	25.79	25.86	-1.4	2,459	-0.06%
2018/04/17	1	25.70	0	0.00	25.77	1	2,525	0.04%
2018/04/16	1	25.84	0	0.00	25.98	1	2,506	0.04%
2018/04/10	0	0.00	1	25.96	25.95	-1	2,631	-0.04%
2018/04/03	2	25.92	0	0.00	25.92	2	2,706	0.07%
2018/03/20	1	26.09	5.5	26.09	26.13	-4.5	2,668	-0.17%
2018/03/19	0.9	26.20	0	0.00	26.19	0.9	2,668	0.03%
2018/03/15	0.5	26.13	0	0.00	26.11	0.5	2,658	0.02%
2018/03/14	0	0.00	1.5	26.18	26.08	-1.5	2,648	-0.06%
2018/03/13	0	0.00	1	26.17	26.17	-1	2,682	-0.04%
2018/03/12	0	0.00	3	26.11	26.10	-3	2,802	-0.11%
2018/03/08	0	0.00	2	26.03	26.01	-2	3,053	-0.07%
2018/03/07	2	25.73	0	0.00	25.70	2	3,051	0.07%
2018/03/06	1	25.70	0	0.00	25.76	1	3,072	0.03%
2018/03/05	1	25.70	0	0.00	25.63	1	3,118	0.03%
2018/03/02	0	0.00	0.2	25.86	25.76	-0.2	3,122	0.00%
2018/02/23	0	0.00	0.1	25.99	25.80	-0.1	3,089	0.00%
2018/02/22	1.2	25.64	0	0.00	25.62	1.2	3,096	0.04%
2018/02/12	12.2	25.17	0	0.00	25.15	12.2	3,108	0.39%
2018/02/08	0.3	25.55	0	0.00	25.50	0.3	3,072	0.01%
2018/02/07	0	0.00	1	25.36	25.43	-1	3,121	-0.03%
2018/02/06	7	24.85	0	0.00	24.99	7	3,135	0.22%
2018/02/05	1	25.93	0	0.00	26.00	1	3,057	0.03%
2018/01/31	10	26.45	0	0.00	26.45	10	3,123	0.32%
2018/01/30	1	26.75	0.2	26.42	26.41	0.8	3,101	0.03%
2018/01/29	0	0.00	2	26.75	26.80	-2	3,093	-0.06%
2018/01/26	0.2	26.45	0	0.00	26.54	0.2	2,996	0.01%
2018/01/25	0	0.00	12	26.57	26.45	-12	2,973	-0.40%
2018/01/24	0	0.00	13	26.30	26.32	-13	2,899	-0.45%
2018/01/23	0	0.00	1.1	26.38	26.20	-1.1	2,797	-0.04%
2018/01/22	0	0.00	1	26.16	26.25	-1	2,888	-0.03%
2018/01/18	0	0.00	13	26.08	26.02	-13	2,819	-0.46%
2018/01/17	0.1	25.93	5	25.84	25.92	-5	2,709	-0.18%
2018/01/16	0.1	25.85	0	0.00	25.80	0.1	2,680	0.00%
2018/01/08	0	0.00	3	25.50	25.57	-3	2,554	-0.12%