元大高股息 (0056)-華南永昌-東昇券商分點個股進出

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
36.48
漲跌
▼0.06
漲幅
-0.16%
成交量
38,977張
產業
上市
3447人加入追蹤

立即追蹤
本地時間:13:35(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-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇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
2024/12/17	23.6	36.49	10.5	36.53	36.48	13.1	36,041	0.04%
2024/12/16	49.2	36.73	6.4	36.63	36.54	42.8	35,845	0.12%
2024/12/13	38	36.83	1	36.87	36.88	37	35,158	0.11%
2024/12/12	2.3	37.06	8	37.05	37.02	-5.7	34,683	-0.02%
2024/12/11	30.6	36.90	0	0.00	36.91	30.6	34,701	0.09%
2024/12/10	60.2	37.09	50	37.09	37.05	10.2	34,453	0.03%
2024/12/09	14.1	37.24	2	37.30	37.30	12.1	34,541	0.04%
2024/12/06	1.2	37.35	3	37.36	37.30	-1.8	34,545	-0.01%
2024/12/05	3.1	37.17	2	37.22	37.21	1.1	34,446	0.00%
2024/12/04	5.6	37.10	4	37.07	37.09	1.6	34,574	0.00%
2024/12/03	31.2	37.19	9	37.35	37.05	22.2	35,545	0.06%
2024/12/02	1.1	36.95	4.6	36.91	37.02	-3.5	35,261	-0.01%
2024/11/29	11.5	36.20	6	36.57	36.60	5.5	35,078	0.02%
2024/11/28	29.8	36.41	5	36.45	36.50	24.8	34,705	0.07%
2024/11/27	71	36.90	1	36.71	36.71	70	33,867	0.21%
2024/11/26	5.4	37.23	0	0.00	37.31	5.4	32,482	0.02%
2024/11/25	4	37.55	4	37.57	37.48	0	32,293	0.00%
2024/11/22	1.7	37.41	5	37.42	37.33	-3.3	32,291	-0.01%
2024/11/21	14.3	36.99	0	0.00	37.10	14.3	32,283	0.04%
2024/11/20	3.6	37.15	0	0.00	37.10	3.6	32,075	0.01%
2024/11/19	6	37.11	30	37.33	37.25	-24	31,902	-0.08%
2024/11/18	14.8	36.98	2	37.03	37.00	12.8	31,696	0.04%
2024/11/15	11.8	37.12	8.2	37.23	37.14	3.6	31,188	0.01%
2024/11/14	44.6	37.13	0	0.00	37.08	44.6	31,246	0.14%
2024/11/13	29.5	37.39	1.2	37.37	37.49	28.3	30,369	0.09%
2024/11/12	57.8	37.59	0	0.00	37.52	57.8	29,998	0.19%
2024/11/11	3.2	37.96	4	37.98	38.08	-0.8	29,138	0.00%
2024/11/08	2	38.25	1	38.15	38.13	1	28,899	0.00%
2024/11/07	0	0.00	6.6	38.10	38.16	-6.6	28,964	-0.02%
2024/11/06	0.1	37.80	9.1	37.88	37.79	-9	28,982	-0.03%
2024/11/05	4	37.55	10	37.62	37.68	-6	29,104	-0.02%
2024/11/04	4.6	37.37	76	37.36	37.48	-71.4	30,076	-0.24%
2024/11/01	24.3	36.86	20	37.12	37.34	4.3	31,838	0.01%
2024/10/30	18.1	37.43	0	0.00	37.42	18.1	31,978	0.06%
2024/10/29	77.1	37.41	3	37.41	37.49	74.1	31,775	0.23%
2024/10/28	2	37.96	2	38.05	37.94	0	30,990	0.00%
2024/10/25	2	37.93	5.1	37.96	37.97	-3.1	31,363	-0.01%
2024/10/24	75.1	37.85	4	37.75	37.81	71.1	32,058	0.22%
2024/10/23	34.9	38.04	1.1	38.15	38.01	33.8	32,708	0.10%
2024/10/22	2	38.03	20.1	38.15	38.16	-18.1	32,661	-0.06%
2024/10/21	0	38.10	2.1	38.15	38.09	-2.1	33,633	-0.01%
2024/10/18	20.8	38.06	0.1	38.17	38.06	20.7	34,340	0.06%
2024/10/17	29.3	38.05	0.6	38.09	38.12	28.7	34,334	0.08%
2024/10/16	25.3	38.89	105	38.71	39.02	-79.7	34,050	-0.23%	大賣/
2024/10/15	9.9	39.03	6.2	38.99	39.10	3.7	33,632	0.01%
2024/10/14	31.1	38.63	75.3	38.68	38.70	-44.2	34,111	-0.13%
2024/10/11	9.1	38.61	37.4	38.62	38.60	-28.2	34,137	-0.08%
2024/10/09	140.1	38.54	0.2	38.48	38.43	139.8	33,980	0.41%	大買/鉅額交易
2024/10/08	11.9	38.36	0.4	38.46	38.43	11.5	33,813	0.03%
2024/10/07	66.3	38.51	63	38.61	38.64	3.2	33,414	0.01%
2024/10/04	54.1	38.39	22.1	38.60	38.35	32	33,221	0.10%
2024/10/01	54	38.53	0	0.00	38.57	54	32,581	0.17%
2024/09/30	12.2	38.79	5	38.91	38.66	7.2	32,043	0.02%
2024/09/27	3	38.90	6.6	38.99	39.01	-3.6	31,992	-0.01%
2024/09/26	101	38.78	1.1	38.94	38.75	99.9	32,850	0.30%	大買/
2024/09/25	0	0.00	3.2	38.68	38.73	-3.2	33,646	-0.01%
2024/09/24	21.3	38.13	0	0.00	38.24	21.3	33,709	0.06%
2024/09/23	38.9	38.25	0.1	38.26	38.25	38.7	33,817	0.11%
2024/09/20	7	38.30	2.1	38.33	38.15	4.9	34,146	0.01%
2024/09/19	0.4	37.93	1.3	37.94	37.97	-1	34,336	0.00%
2024/09/18	10.7	37.70	0.4	37.80	37.72	10.3	34,587	0.03%
2024/09/16	0	37.95	0.6	37.94	37.98	-0.6	34,423	0.00%
2024/09/13	0	0.00	4	37.85	37.82	-4	34,476	-0.01%
2024/09/12	3	37.78	0.1	37.80	37.77	2.9	34,624	0.01%
2024/09/11	14.6	37.16	1	37.16	37.15	13.6	34,675	0.04%
2024/09/10	17	37.31	5	37.42	37.18	12	34,657	0.03%
2024/09/09	19.6	37.31	0	0.00	37.66	19.6	34,280	0.06%
2024/09/06	8.2	37.65	0	0.00	37.87	8.2	34,090	0.02%
2024/09/05	4	37.75	1	37.82	37.63	3	33,990	0.01%
2024/09/04	48	37.69	1	37.72	37.59	47	33,957	0.14%
2024/09/03	9	39.00	0	0.00	38.98	9	32,915	0.03%
2024/09/02	2.1	39.13	0	0.00	39.06	2.1	33,026	0.01%
2024/08/30	5.6	39.11	2	39.11	39.06	3.6	33,193	0.01%
2024/08/29	7	38.81	0	0.00	39.01	7	33,286	0.02%
2024/08/28	20	38.87	1	38.91	38.99	19	33,323	0.06%
2024/08/27	1.2	38.83	6	38.79	38.87	-4.8	33,520	-0.01%
2024/08/26	1.6	39.09	2	39.02	39.02	-0.4	33,677	0.00%
2024/08/23	10.4	38.30	12	38.58	38.61	-1.6	33,641	0.00%
2024/08/22	1.2	38.60	0	0.00	38.58	1.2	33,645	0.00%
2024/08/21	2.1	38.73	30	38.72	38.66	-27.9	34,132	-0.08%
2024/08/20	1.3	38.97	0	0.00	38.91	1.3	34,163	0.00%
2024/08/19	1	38.87	5.1	38.97	38.83	-4.1	34,359	-0.01%
2024/08/16	5.5	38.78	5.3	38.78	38.82	0.2	34,635	0.00%
2024/08/15	11	38.36	2	38.42	38.17	9	34,293	0.03%
2024/08/14	2.6	38.37	15.6	38.33	38.36	-13	34,342	-0.04%
2024/08/13	1.6	37.94	6	37.98	37.98	-4.4	34,322	-0.01%
2024/08/12	3.3	37.93	6.5	37.92	37.88	-3.1	34,454	-0.01%
2024/08/09	4.5	37.33	7	37.51	37.35	-2.5	34,528	-0.01%
2024/08/08	19	36.61	7	36.79	36.77	12	34,402	0.03%
2024/08/07	15.2	36.71	6	36.70	36.99	9.2	34,260	0.03%
2024/08/06	74	35.30	15	35.26	35.81	59	33,982	0.17%
2024/08/05	280.7	35.42	14.7	35.32	35.11	266	32,829	0.81%	大買/鉅額交易
2024/08/02	43.2	38.13	0.2	38.26	38.00	43	30,893	0.14%
2024/08/01	1	39.00	9.2	39.03	39.15	-8.2	30,172	-0.03%
2024/07/31	12	38.28	0	0.00	38.37	12	30,161	0.04%
2024/07/30	37	37.86	19	37.84	38.37	18	29,935	0.06%
2024/07/29	48.9	38.55	1	38.50	38.42	47.9	29,326	0.16%
2024/07/26	21	38.56	4	38.66	38.82	17	28,488	0.06%
2024/07/23	9.3	39.43	1.1	39.45	39.47	8.2	27,170	0.03%
2024/07/22	87.1	38.92	7.1	38.87	39.04	80	26,876	0.30%
2024/07/19	44.2	39.87	7	39.79	39.81	37.2	25,911	0.14%
2024/07/18	40.2	40.30	93	40.22	40.40	-52.8	25,163	-0.21%
2024/07/17	18.1	41.04	1	41.20	41.00	17.1	24,503	0.07%
2024/07/16	27.1	41.25	10	41.29	41.30	17.1	24,409	0.07%
2024/07/15	30.6	42.23	2	42.30	42.37	28.6	25,086	0.11%
2024/07/12	11.3	42.41	5	42.50	42.39	6.3	24,909	0.03%
2024/07/11	4	42.67	31.8	42.60	42.65	-27.8	25,598	-0.11%
2024/07/10	1	42.29	10.2	42.28	42.34	-9.2	27,066	-0.03%
2024/07/09	34.1	42.07	23.6	42.05	42.09	10.5	27,738	0.04%
2024/07/08	9	42.01	7.2	42.09	42.14	1.8	27,493	0.01%
2024/07/05	12	41.90	1	41.90	41.94	11	27,341	0.04%
2024/07/04	8	41.85	14.9	41.73	41.88	-6.9	27,085	-0.03%
2024/07/03	7	41.40	0.1	41.40	41.42	6.9	26,816	0.03%
2024/07/02	33	41.02	1	40.92	41.10	32	26,714	0.12%
2024/07/01	113	41.39	2.1	41.35	41.35	110.9	25,929	0.43%	大買/鉅額交易
2024/06/28	4	41.32	0	41.20	41.12	4	25,162	0.02%
2024/06/27	8.1	40.93	0	0.00	40.91	8.1	25,197	0.03%
2024/06/26	0.3	41.18	0	41.24	41.20	0.2	25,105	0.00%
2024/06/25	12	41.22	7.8	41.15	41.30	4.2	24,778	0.02%
2024/06/24	68.6	41.45	106	41.45	41.41	-37.4	24,604	-0.15%	大賣/
2024/06/21	2	41.90	41.1	41.88	41.90	-39.1	24,658	-0.16%
2024/06/20	0	41.77	46.4	41.68	41.95	-46.4	24,702	-0.19%
2024/06/19	0	0.00	8.1	41.41	41.52	-8.1	24,861	-0.03%
2024/06/18	0	0.00	29.1	40.89	40.96	-29.1	24,809	-0.12%
2024/06/17	0	0.00	9.7	40.72	40.79	-9.7	25,013	-0.04%
2024/06/14	9	40.53	13	40.51	40.55	-4	25,218	-0.02%
2024/06/13	15	40.35	9.1	40.37	40.42	5.9	25,502	0.02%
2024/06/12	5	39.97	31	39.99	39.97	-26	25,595	-0.10%
2024/06/11	5	39.97	0.4	40.26	39.95	4.6	25,805	0.02%
2024/06/07	6	40.01	0	0.00	40.01	6	25,867	0.02%
2024/06/06	3	40.00	4.2	40.01	40.05	-1.2	26,073	0.00%
2024/06/05	8.1	39.90	1	39.86	39.86	7.1	26,194	0.03%
2024/06/04	0.2	40.10	0	0.00	40.01	0.2	26,673	0.00%
2024/06/03	1	40.15	0	40.32	40.32	1	26,970	0.00%
2024/05/31	4.1	39.93	2	40.23	39.93	2.1	27,267	0.01%
2024/05/30	5.3	40.13	0	0.00	40.03	5.3	27,391	0.02%
2024/05/29	1.1	40.60	1	40.61	40.59	0.1	27,695	0.00%
2024/05/28	4	40.80	16.6	40.83	40.81	-12.6	27,722	-0.05%
2024/05/27	1	40.79	7.5	40.73	40.74	-6.5	27,745	-0.02%
2024/05/24	1	39.90	6	39.94	40.10	-5	27,490	-0.02%
2024/05/23	2	40.12	36.5	40.08	40.01	-34.5	27,610	-0.12%
2024/05/22	1	40.01	24.1	40.00	40.04	-23.1	27,763	-0.08%
2024/05/21	3	39.43	8	39.49	39.50	-5	27,717	-0.02%
2024/05/20	2	39.64	4.3	39.67	39.66	-2.3	27,847	-0.01%
2024/05/17	0.5	39.60	0	0.00	39.51	0.5	28,163	0.00%
2024/05/16	5	39.59	10.4	39.64	39.60	-5.4	28,312	-0.02%
2024/05/15	2.7	39.49	3.4	39.44	39.30	-0.8	28,593	0.00%
2024/05/14	4.2	39.20	22.9	39.24	39.26	-18.7	29,207	-0.06%
2024/05/13	0	0.00	9	39.06	39.04	-9	29,257	-0.03%
2024/05/10	2.7	38.86	4.3	39.03	39.04	-1.5	29,446	-0.01%
2024/05/09	23.1	38.97	9	38.90	38.92	14.1	29,421	0.05%
2024/05/08	1.1	39.04	6.1	39.04	39.02	-5	29,501	-0.02%
2024/05/07	3.2	38.91	4	38.94	38.97	-0.8	29,676	0.00%
2024/05/06	0	0.00	8.4	38.85	38.88	-8.4	29,727	-0.03%
2024/05/03	0	0.00	65.1	38.46	38.45	-65.1	29,694	-0.22%
2024/05/02	2.1	38.06	13	38.04	38.35	-10.9	29,894	-0.04%
2024/04/30	0	38.31	1	38.35	38.32	-1	29,995	0.00%
2024/04/29	10	38.18	23.7	38.13	38.34	-13.7	30,224	-0.05%
2024/04/26	16	37.78	12.1	37.80	37.69	3.9	30,421	0.01%
2024/04/25	2.2	37.50	4.1	37.54	37.51	-1.9	30,629	-0.01%
2024/04/24	6	37.73	12	37.67	37.85	-6	31,019	-0.02%
2024/04/23	6.6	36.98	7	37.19	37.12	-0.4	32,830	0.00%
2024/04/22	38.4	37.04	18.2	36.94	36.92	20.2	34,650	0.06%
2024/04/19	71.1	37.38	9.9	37.35	37.27	61.2	34,860	0.18%
2024/04/18	34.3	38.19	30	38.22	38.18	4.3	33,506	0.01%
2024/04/17	40.7	38.77	4	38.82	38.94	36.7	32,984	0.11%
2024/04/16	50.7	38.63	10.8	38.61	38.49	39.9	32,116	0.12%
2024/04/15	14.3	39.66	3	39.65	39.62	11.3	30,685	0.04%
2024/04/12	13	40.03	0.1	40.08	39.98	12.9	30,281	0.04%
2024/04/11	13.5	39.94	0	0.00	40.09	13.5	30,433	0.04%
2024/04/10	4	40.28	10.4	40.34	40.20	-6.4	30,557	-0.02%
2024/04/09	13	39.98	12.1	39.95	39.99	0.9	31,635	0.00%
2024/04/08	3	39.90	0.1	39.90	39.92	2.9	31,929	0.01%
2024/04/03	4.1	39.78	0.1	40.15	39.75	4	31,830	0.01%
2024/04/02	5.1	39.84	3.5	39.88	39.88	1.7	31,934	0.01%
2024/04/01	26.4	39.70	7.9	39.72	39.59	18.5	32,441	0.06%
2024/03/29	2	39.74	2	39.75	39.86	0	32,753	0.00%
2024/03/28	1	39.64	0.1	39.75	39.74	0.9	32,919	0.00%
2024/03/27	73.3	39.34	3.2	39.26	39.55	70	33,013	0.21%
2024/03/26	3.9	39.26	15.1	38.99	39.24	-11.2	33,076	-0.03%
2024/03/25	20.6	39.78	19.1	39.66	39.62	1.5	33,059	0.00%
2024/03/22	2.5	39.79	44.2	40.02	39.80	-41.7	33,201	-0.13%
2024/03/21	2.2	39.88	4.2	39.87	39.93	-2	33,133	-0.01%
2024/03/20	12.1	39.84	15.2	39.86	39.63	-3.1	33,302	-0.01%
2024/03/19	10.5	39.65	2.2	39.62	39.70	8.3	33,682	0.02%
2024/03/18	1	39.10	2.8	39.17	39.36	-1.8	34,225	-0.01%
2024/03/15	0.4	38.84	22.4	38.97	39.02	-22	34,152	-0.06%
2024/03/14	19.2	38.87	1	38.83	38.72	18.2	33,922	0.05%
2024/03/13	4	39.04	15.3	39.27	39.08	-11.3	33,830	-0.03%
2024/03/12	2.3	38.88	60.1	38.90	38.99	-57.8	33,698	-0.17%
2024/03/11	2	38.49	16.8	38.55	38.43	-14.8	33,783	-0.04%
2024/03/08	16	38.68	21.8	38.84	38.45	-5.8	33,669	-0.02%
2024/03/07	3	38.58	6.5	38.63	38.68	-3.5	33,152	-0.01%
2024/03/06	3	38.33	18.8	38.41	38.53	-15.8	32,892	-0.05%
2024/03/05	0	0.00	15.8	38.13	38.16	-15.8	32,576	-0.05%
2024/03/04	1.1	38.14	21	38.08	38.00	-19.9	32,498	-0.06%
2024/03/01	4	37.70	9.4	37.78	37.74	-5.3	32,039	-0.02%
2024/02/29	2.4	37.55	4.6	37.50	37.70	-2.2	32,168	-0.01%
2024/02/27	4.2	37.49	12	37.49	37.51	-7.8	32,028	-0.02%
2024/02/26	2.2	37.64	89.4	37.59	37.68	-87.2	31,870	-0.27%
2024/02/23	6	37.81	11.7	37.86	37.59	-5.7	31,783	-0.02%
2024/02/22	1	37.58	44.2	37.57	37.65	-43.2	32,100	-0.13%
2024/02/21	0	37.34	4	37.34	37.29	-4	31,762	-0.01%
2024/02/20	79	37.39	52.6	37.35	37.39	26.4	31,741	0.08%
2024/02/19	6	37.08	19	37.11	37.14	-13	31,436	-0.04%
2024/02/16	12.2	37.07	73.5	37.13	37.07	-61.3	31,677	-0.19%
2024/02/15	3.8	36.78	28.2	36.84	36.86	-24.4	31,353	-0.08%
2024/02/05	25.1	36.38	16.1	36.45	36.45	9	30,608	0.03%
2024/02/02	8	36.50	7.7	36.46	36.45	0.3	30,525	0.00%
2024/02/01	1.1	36.28	4.2	36.28	36.30	-3.1	30,337	-0.01%
2024/01/31	2.1	36.18	3	36.18	36.20	-0.9	30,544	0.00%
2024/01/30	2.1	36.31	6.2	36.35	36.36	-4.1	30,496	-0.01%
2024/01/29	2	36.24	26	36.19	36.28	-24	30,526	-0.08%
2024/01/26	4.1	36.09	4	36.20	36.07	0.1	30,394	0.00%
2024/01/25	4	36.32	3.1	36.32	36.29	0.9	30,391	0.00%
2024/01/24	6	36.27	4.1	36.30	36.23	1.9	30,277	0.01%
2024/01/23	0	36.16	11.2	36.19	36.20	-11.2	30,812	-0.04%
2024/01/22	1	36.07	53	36.03	36.14	-52	30,686	-0.17%
2024/01/19	11.4	35.41	23	35.58	35.65	-11.6	30,473	-0.04%
2024/01/18	48.4	35.09	1.5	35.13	35.12	46.9	31,058	0.15%
2024/01/17	55.7	35.35	65	35.41	35.19	-9.3	30,727	-0.03%
2024/01/16	39.1	36.24	0	0.00	36.37	39.1	29,046	0.13%
2024/01/15	21.5	36.45	14.1	36.46	36.42	7.4	27,642	0.03%
2024/01/12	59.3	36.26	0	0.00	36.33	59.3	27,656	0.21%
2024/01/11	13.1	36.31	2	36.40	36.39	11.1	28,953	0.04%
2024/01/10	22.6	36.26	55	36.23	36.24	-32.4	31,275	-0.10%
2024/01/09	21.2	36.49	1	36.53	36.49	20.2	32,297	0.06%
2024/01/08	9	36.65	10	36.69	36.57	-1	32,979	0.00%
2024/01/05	31.6	36.64	11	36.69	36.55	20.6	33,330	0.06%
2024/01/04	33.3	36.62	12	36.62	36.59	21.3	33,253	0.06%
2024/01/03	61.3	36.76	12	36.71	36.68	49.3	33,531	0.15%
2024/01/02	95.3	37.33	14	37.13	37.17	81.3	32,601	0.25%
2023/12/29	37.6	37.37	8	37.33	37.40	29.6	32,410	0.09%
2023/12/28	14.7	37.36	4.1	37.35	37.33	10.6	32,806	0.03%
2023/12/27	31.5	37.37	57.6	37.35	37.42	-26.1	33,456	-0.08%
2023/12/26	16	36.96	21	36.94	37.00	-5	33,230	-0.02%
2023/12/25	11.1	36.63	27	36.65	36.65	-15.9	32,781	-0.05%
2023/12/22	9.1	36.34	0	0.00	36.37	9.1	32,487	0.03%
2023/12/21	8.9	36.23	10	36.31	36.33	-1.1	32,461	0.00%
2023/12/20	1.1	36.32	3.2	36.40	36.57	-2.2	32,376	-0.01%
2023/12/19	16.6	36.00	3	36.03	36.10	13.6	32,120	0.04%
2023/12/18	3.2	36.33	6.5	36.38	36.38	-3.4	32,281	-0.01%
2023/12/15	37.1	36.39	90.1	36.40	36.36	-53	32,159	-0.16%
2023/12/14	1	36.42	54	36.46	36.55	-53	31,933	-0.17%
2023/12/13	0	0.00	65.1	35.94	36.06	-65.1	31,472	-0.21%
2023/12/12	1.1	35.60	28.3	35.64	35.58	-27.2	30,915	-0.09%
2023/12/11	1	35.46	10	35.50	35.47	-9	30,849	-0.03%
2023/12/08	1.2	35.43	2.1	35.51	35.42	-0.9	30,809	0.00%
2023/12/07	1	35.25	5	35.27	35.25	-4	30,780	-0.01%
2023/12/06	1	35.26	17	35.27	35.31	-16	31,299	-0.05%
2023/12/05	6	34.96	5	35.01	35.05	1	31,001	0.00%
2023/12/04	1.1	35.20	24.3	35.22	35.19	-23.2	30,868	-0.08%
2023/12/01	2.1	35.12	42.7	35.00	35.13	-40.6	30,932	-0.13%
2023/11/30	11.2	35.07	0	0.00	35.08	11.2	30,907	0.04%
2023/11/29	1.1	35.04	2	35.08	35.09	-0.9	30,961	0.00%
2023/11/28	2	34.87	5.1	34.90	34.90	-3.1	30,789	-0.01%
2023/11/27	13.2	34.77	1	34.92	34.75	12.2	30,758	0.04%
2023/11/24	2.1	34.97	0	0.00	34.94	2.1	30,597	0.01%
2023/11/23	1.1	34.90	0	0.00	34.97	1.1	30,643	0.00%
2023/11/22	3.6	35.03	0.3	35.02	35.05	3.3	30,857	0.01%
2023/11/21	6	35.25	31	35.22	35.30	-25	31,044	-0.08%
2023/11/20	4	34.80	10	34.84	34.90	-6	31,152	-0.02%
2023/11/17	1.8	34.84	4	34.88	34.82	-2.2	31,201	-0.01%
2023/11/16	2.7	34.86	20	34.86	34.77	-17.3	31,282	-0.06%
2023/11/15	3.1	34.82	11.1	35.02	34.83	-7.9	31,235	-0.03%
2023/11/14	3.9	34.65	23	34.70	34.68	-19.1	31,232	-0.06%
2023/11/13	5	34.60	1	34.57	34.54	4	31,300	0.01%
2023/11/10	4.6	34.43	0	0.00	34.43	4.6	31,543	0.01%
2023/11/09	0.2	34.50	1.1	34.54	34.55	-0.9	31,693	0.00%
2023/11/08	50	34.69	13.1	34.52	34.54	36.9	32,047	0.12%
2023/11/07	15.1	34.19	3	34.20	34.23	12.1	32,009	0.04%
2023/11/06	5.2	34.05	11.7	34.15	34.24	-6.5	32,783	-0.02%
2023/11/03	2	33.69	5	33.71	33.69	-3	32,772	-0.01%
2023/11/02	2	33.48	4	33.46	33.52	-2	33,164	-0.01%
2023/11/01	10	32.78	3.2	32.83	32.89	6.8	33,528	0.02%
2023/10/31	29.8	32.83	2	32.87	32.69	27.8	34,305	0.08%
2023/10/30	17.1	33.16	1	33.20	33.23	16.1	35,099	0.05%
2023/10/27	7	33.10	15	33.13	33.13	-8	35,971	-0.02%
2023/10/26	44	33.01	0	0.00	33.10	44	37,274	0.12%
2023/10/25	9	33.62	3	33.61	33.62	6	37,595	0.02%
2023/10/24	8.2	33.12	68.6	33.08	33.47	-60.4	38,032	-0.16%
2023/10/23	18.6	33.14	18	33.19	33.08	0.6	38,620	0.00%
2023/10/20	53.6	33.14	17.1	33.06	33.40	36.5	39,802	0.09%
2023/10/19	82.6	33.54	0	0.00	33.65	82.6	41,284	0.20%
2023/10/18	97.8	34.84	1.1	34.71	34.90	96.7	40,573	0.24%
2023/10/17	71.1	35.40	14	35.25	35.27	57.1	38,508	0.15%
2023/10/16	91.7	35.51	0	0.00	35.52	91.7	38,342	0.24%
2023/10/13	142.6	35.69	1	35.64	35.72	141.6	38,793	0.36%	大買/鉅額交易
2023/10/12	3.1	35.88	0	0.00	35.98	3.1	39,925	0.01%
2023/10/11	81.3	35.97	45.1	36.12	35.78	36.2	41,376	0.09%
2023/10/06	5.6	35.76	7	35.79	35.79	-1.4	42,535	0.00%
2023/10/05	35.1	35.58	13	35.64	35.69	22.1	43,168	0.05%
2023/10/04	43.7	35.18	4	35.18	35.39	39.7	43,474	0.09%
2023/10/03	52.3	35.80	23	35.89	35.60	29.3	43,353	0.07%
2023/10/02	1.1	35.70	19.5	35.60	35.74	-18.3	43,325	-0.04%
2023/09/28	1.2	35.06	10	35.07	35.06	-8.8	43,861	-0.02%
2023/09/27	1.1	34.79	13	34.71	34.87	-11.9	44,651	-0.03%
2023/09/26	5.5	34.86	5	34.90	34.76	0.5	45,761	0.00%
2023/09/25	1.1	35.01	3	35.07	35.08	-1.9	46,125	0.00%
2023/09/22	1.2	34.42	12.5	34.57	34.89	-11.3	46,174	-0.02%
2023/09/21	30.1	34.57	5	34.61	34.70	25.1	46,266	0.05%
2023/09/20	6.2	35.22	6	35.13	35.05	0.2	45,945	0.00%
2023/09/19	8.3	35.24	10.2	35.30	35.14	-1.9	46,493	0.00%
2023/09/18	11.3	35.29	23.6	35.33	35.31	-12.3	46,664	-0.03%
2023/09/15	2.1	35.53	16	35.52	35.58	-13.9	46,803	-0.03%
2023/09/14	22	35.24	32	35.23	35.31	-10	46,953	-0.02%
2023/09/13	2	34.81	10	34.80	34.86	-8	47,064	-0.02%
2023/09/12	5	34.84	29	34.80	34.80	-24	47,518	-0.05%
2023/09/11	38.4	34.90	12	35.05	34.79	26.4	48,056	0.05%
2023/09/08	1.1	35.38	65	35.33	35.42	-63.9	47,956	-0.13%
2023/09/07	1.1	35.42	0	0.00	35.45	1.1	48,886	0.00%
2023/09/06	1.8	35.58	7	35.61	35.60	-5.2	49,568	-0.01%
2023/09/05	42.1	35.31	2	35.30	35.43	40.1	49,852	0.08%
2023/09/04	2	35.07	4	35.07	35.27	-2	50,141	0.00%
2023/09/01	1.2	35.27	10	35.09	35.12	-8.8	50,299	-0.02%
2023/08/31	2	35.27	2.4	35.28	35.31	-0.3	50,522	0.00%
2023/08/30	10	35.54	5	35.49	35.35	5	50,824	0.01%
2023/08/29	6	35.07	0	0.00	35.16	6	51,337	0.01%
2023/08/28	5.5	35.04	28.1	35.12	35.06	-22.6	51,398	-0.04%
2023/08/25	8.7	35.14	5	35.46	35.14	3.7	51,319	0.01%
2023/08/24	0	0.00	24.2	36.07	35.76	-24.2	51,396	-0.05%
2023/08/23	5	35.34	25	35.28	35.43	-20	51,458	-0.04%
2023/08/22	1	35.20	16	35.24	35.11	-15	52,007	-0.03%
2023/08/21	2	34.88	5	34.96	34.85	-3	52,135	-0.01%
2023/08/18	3.6	34.82	17	35.34	34.84	-13.4	52,121	-0.03%
2023/08/17	6.3	35.00	1	34.94	35.33	5.3	51,806	0.01%
2023/08/16	1.1	34.90	2	34.95	35.14	-0.9	51,736	0.00%
2023/08/15	0.2	34.84	31	34.88	34.85	-30.8	51,873	-0.06%
2023/08/14	10	34.27	9.7	34.17	34.28	0.4	52,221	0.00%
2023/08/11	3.6	34.71	4	34.64	34.56	-0.4	52,016	0.00%
2023/08/10	27.2	34.52	5	34.58	34.43	22.2	52,010	0.04%
2023/08/09	3	35.44	3	35.35	35.35	0	51,239	0.00%
2023/08/08	4.2	35.50	24	35.64	35.59	-19.8	50,991	-0.04%
2023/08/07	5	35.37	10.1	35.63	35.70	-5.1	50,577	-0.01%
2023/08/04	13.8	34.40	17	34.54	34.74	-3.2	50,055	-0.01%
2023/08/02	48.2	34.82	39	34.90	34.51	9.2	49,160	0.02%
2023/08/01	25.2	35.42	70	35.43	35.73	-44.8	47,781	-0.09%
2023/07/31	35.8	35.88	28.8	36.85	35.74	7	46,827	0.01%
2023/07/28	8	36.07	59.6	36.51	36.58	-51.6	45,368	-0.11%
2023/07/27	4.1	36.30	22	36.31	36.10	-17.9	44,245	-0.04%
2023/07/26	11.1	36.00	27.8	36.03	36.02	-16.7	43,693	-0.04%
2023/07/25	61.4	36.42	479.2	36.39	36.05	-417.8	42,844	-0.98%	大賣/鉅額交易
2023/07/24	14.3	35.64	673.7	35.82	35.99	-659.4	41,141	-1.60%	大賣/鉅額交易
2023/07/21	14	34.74	108.2	34.72	35.26	-94.2	39,128	-0.24%	大賣/
2023/07/20	6.5	34.63	5	34.64	34.71	1.5	38,945	0.00%
2023/07/19	282	35.25	55.2	34.49	34.36	226.8	38,430	0.59%	大買/鉅額交易
2023/07/18	379.3	35.10	41.8	35.20	35.11	337.5	37,308	0.90%	大買/鉅額交易
2023/07/17	29.5	35.89	485.1	35.86	35.94	-455.6	35,892	-1.27%	大賣/鉅額交易
2023/07/14	1	35.01	438.1	35.34	35.54	-437.1	33,984	-1.29%	大賣/鉅額交易
2023/07/13	28.1	35.26	21.7	35.10	34.82	6.4	32,411	0.02%
2023/07/12	12.9	34.23	112.2	34.05	34.30	-99.4	30,636	-0.32%	大賣/
2023/07/11	12	33.70	67	33.77	33.80	-55	29,710	-0.19%
2023/07/10	21	33.25	5	33.12	33.18	16	29,355	0.05%
2023/07/07	28.5	33.04	2	32.95	33.08	26.5	28,963	0.09%
2023/07/06	46.4	33.49	3.1	33.51	33.34	43.3	28,125	0.15%
2023/07/05	28.8	33.72	4	33.73	33.71	24.8	27,144	0.09%
2023/07/04	126	33.77	26.2	33.82	33.91	99.9	26,313	0.38%	大買/
2023/07/03	29.5	33.17	71.9	33.18	33.24	-42.4	25,368	-0.17%
2023/06/30	4.3	32.48	2.5	32.65	32.67	1.8	25,119	0.01%
2023/06/29	4	32.49	13	32.56	32.53	-9	25,191	-0.04%
2023/06/28	22	32.44	12	32.37	32.30	10	25,050	0.04%
2023/06/27	48.2	32.37	17.3	32.45	32.18	30.9	25,112	0.12%
2023/06/26	9.1	32.72	1	32.67	32.77	8.1	24,721	0.03%
2023/06/21	4	32.67	7.3	32.68	32.83	-3.3	24,714	-0.01%
2023/06/20	9.4	32.50	12	32.54	32.48	-2.6	24,470	-0.01%
2023/06/19	3.1	32.64	1	32.71	32.73	2.1	24,190	0.01%
2023/06/16	2	32.78	33	32.86	32.78	-31	23,898	-0.13%
2023/06/15	5	32.61	30.3	32.65	32.69	-25.3	23,537	-0.11%
2023/06/14	331.2	32.21	31.4	32.29	32.32	299.8	23,053	1.30%	大買/鉅額交易
2023/06/13	4.4	32.15	19	32.12	32.20	-14.6	22,990	-0.06%
2023/06/12	33.2	31.84	10.1	31.89	31.78	23.2	22,212	0.10%
2023/06/09	8	31.69	17.1	31.65	31.78	-9.1	21,791	-0.04%
2023/06/08	16.9	31.33	3	31.29	31.24	13.9	21,944	0.06%
2023/06/07	503	31.29	13	31.45	31.46	490	22,078	2.22%	大買/鉅額交易
2023/06/06	6.5	31.10	12	31.14	31.15	-5.5	22,001	-0.02%
2023/06/05	14	31.11	43	31.08	31.10	-29	21,934	-0.13%
2023/06/02	6	30.93	24.6	31.00	30.93	-18.6	21,734	-0.09%
2023/06/01	11	30.36	0	0.00	30.47	11	21,375	0.05%
2023/05/31	5	30.45	1	30.47	30.49	4	21,387	0.02%
2023/05/30	17.2	30.54	8.1	30.65	30.52	9.1	21,242	0.04%
2023/05/29	33.6	30.64	20.1	30.62	30.65	13.5	20,974	0.06%
2023/05/26	1	30.09	24.6	30.06	30.13	-23.6	20,701	-0.11%
2023/05/25	0	0.00	31.1	29.75	29.78	-31.1	20,433	-0.15%
2023/05/24	8.2	29.31	0	0.00	29.43	8.2	20,364	0.04%
2023/05/23	11	29.35	55	29.35	29.37	-44	20,586	-0.21%
2023/05/22	2	29.41	10	29.42	29.35	-8	20,555	-0.04%
2023/05/19	15	29.18	34	29.26	29.31	-19	20,426	-0.09%
2023/05/18	13	28.95	50.1	28.98	29.05	-37.1	20,315	-0.18%
2023/05/17	5	28.70	8	28.80	28.76	-3	19,833	-0.02%
2023/05/16	0	0.00	3.1	28.64	28.65	-3.1	19,596	-0.02%
2023/05/15	2.1	28.36	5	28.38	28.42	-2.9	19,581	-0.01%
2023/05/12	0.2	28.25	0	0.00	28.45	0.2	19,709	0.00%
2023/05/11	1	28.41	0.2	28.45	28.40	0.9	19,730	0.00%
2023/05/10	11.3	28.52	1	28.60	28.54	10.3	19,819	0.05%
2023/05/09	1.3	28.63	1	28.65	28.64	0.3	19,838	0.00%
2023/05/05	6	28.47	2	28.46	28.47	4	20,193	0.02%
2023/05/04	22	28.43	1	28.43	28.45	21	20,512	0.10%
2023/05/03	14	28.32	0	0.00	28.42	14	20,639	0.07%
2023/05/02	12	28.40	18	28.36	28.44	-6	20,848	-0.03%
2023/04/28	0	28.20	7	28.22	28.23	-7	21,218	-0.03%
2023/04/27	23.1	27.86	0	28.08	28.02	23.1	21,247	0.11%
2023/04/26	21.6	27.69	40.2	27.67	27.84	-18.6	21,374	-0.09%
2023/04/25	44.6	27.89	0	0.00	27.80	44.6	21,169	0.21%
2023/04/24	6	28.13	1.1	28.12	28.27	4.9	20,386	0.02%
2023/04/21	36	28.33	4	28.30	28.19	32	20,417	0.16%
2023/04/20	17.3	28.46	1.1	28.44	28.43	16.2	20,440	0.08%
2023/04/19	10	28.64	2.1	28.54	28.55	8	20,772	0.04%
2023/04/18	13.2	28.69	2	28.83	28.67	11.2	20,861	0.05%
2023/04/17	0.2	28.77	20.7	28.79	28.80	-20.5	20,763	-0.10%
2023/04/14	3.1	28.70	1.1	28.72	28.74	2	20,701	0.01%
2023/04/13	2.2	28.75	18.2	28.82	28.71	-16	20,739	-0.08%
2023/04/12	20	28.80	19	28.81	28.85	1	20,533	0.00%
2023/04/11	2	28.63	12	28.67	28.70	-10	20,618	-0.05%
2023/04/10	6.1	28.47	10	28.48	28.50	-3.9	20,786	-0.02%
2023/04/07	2.2	28.46	4	28.43	28.43	-1.8	20,709	-0.01%
2023/04/06	2	28.40	13	28.47	28.47	-11	20,739	-0.05%
2023/03/31	3	28.43	28.1	28.44	28.43	-25.1	20,527	-0.12%
2023/03/30	2	28.28	14.8	28.30	28.29	-12.8	20,270	-0.06%
2023/03/29	2	28.10	0.1	28.13	28.15	2	20,139	0.01%
2023/03/28	20.1	28.09	1.1	28.26	28.06	19	20,445	0.09%
2023/03/27	4	28.31	17	28.32	28.31	-13	20,288	-0.06%
2023/03/24	10	28.19	10	28.24	28.26	0	20,355	0.00%
2023/03/23	3	28.11	11	28.11	28.12	-8	20,172	-0.04%
2023/03/22	0	0.00	13.1	28.00	28.05	-13.1	20,077	-0.06%
2023/03/21	3.1	27.85	1	27.80	27.84	2.1	19,992	0.01%
2023/03/20	5	27.73	0.1	27.77	27.76	4.9	20,057	0.02%
2023/03/17	6.5	27.60	9	27.57	27.76	-2.5	19,971	-0.01%
2023/03/16	25	27.48	2	27.45	27.50	23	20,002	0.11%
2023/03/15	10	27.78	3	27.74	27.66	7	19,828	0.04%
2023/03/14	13.6	27.67	23	27.68	27.66	-9.4	20,028	-0.05%
2023/03/13	18.4	27.73	15	27.60	27.93	3.4	19,940	0.02%
2023/03/10	43.3	27.91	2	27.95	27.86	41.3	19,434	0.21%
2023/03/09	12.1	28.25	4	28.32	28.24	8.1	19,250	0.04%
2023/03/08	2.3	28.28	28	28.26	28.37	-25.7	19,260	-0.13%
2023/03/07	4	28.38	4.2	28.34	28.38	-0.2	19,170	0.00%
2023/03/06	5	28.18	2	28.18	28.25	3	19,336	0.02%
2023/03/03	0	27.98	16.1	28.00	27.95	-16.1	19,265	-0.08%
2023/03/02	0.2	27.70	0	0.00	27.78	0.2	19,261	0.00%
2023/03/01	20.1	27.58	3.7	27.58	27.72	16.4	19,262	0.09%
2023/02/24	14.1	27.79	13	27.77	27.67	1.1	19,252	0.01%
2023/02/23	1	27.74	11.1	27.62	27.74	-10.1	18,853	-0.05%
2023/02/22	13.2	27.39	1	27.26	27.40	12.2	18,630	0.07%
2023/02/21	15	27.52	3.1	27.51	27.53	12	18,676	0.06%
2023/02/20	1	27.38	7.5	27.35	27.41	-6.5	18,848	-0.03%
2023/02/17	0.2	27.22	0	0.00	27.24	0.2	19,228	0.00%
2023/02/16	2.1	27.26	13.2	27.22	27.33	-11.1	19,710	-0.06%
2023/02/15	2.1	27.09	8	27.04	27.05	-5.9	19,842	-0.03%
2023/02/13	7.1	26.92	0	0.00	26.97	7.1	20,252	0.03%
2023/02/10	10.3	27.05	5.1	27.02	27.02	5.2	20,463	0.03%
2023/02/09	1	27.15	2	27.15	27.15	-1	20,644	0.00%
2023/02/08	13.2	27.10	6	27.13	27.15	7.2	20,772	0.03%
2023/02/07	7.1	26.92	5	26.90	26.94	2.1	20,779	0.01%
2023/02/06	22.6	26.91	10	26.86	26.92	12.6	20,807	0.06%
2023/02/03	7.2	27.00	4	27.00	27.00	3.2	20,631	0.02%
2023/02/02	8.1	26.89	14.1	26.87	26.99	-6	20,588	-0.03%
2023/02/01	7	26.64	12	26.67	26.67	-5	20,715	-0.02%
2023/01/31	6	26.58	28	26.61	26.54	-22	20,789	-0.11%
2023/01/30	10	26.46	10.1	26.49	26.53	-0.1	20,925	0.00%
2023/01/17	1	26.04	15	26.05	26.06	-14	21,187	-0.07%
2023/01/16	3.5	26.03	0	0.00	26.02	3.5	21,491	0.02%
2023/01/13	0	0.00	28	26.08	25.98	-28	21,901	-0.13%
2023/01/12	5.1	26.01	31	25.98	25.99	-25.9	23,355	-0.11%
2023/01/11	0	0.00	3	26.10	26.07	-3	26,140	-0.01%
2023/01/10	0	26.05	54	26.02	26.06	-54	28,394	-0.19%
2023/01/09	1	25.95	11.8	25.90	25.94	-10.8	30,395	-0.04%
2023/01/06	6	25.64	17	25.58	25.66	-11	30,737	-0.04%
2023/01/05	8.2	25.45	4.6	25.54	25.46	3.6	31,646	0.01%
2023/01/04	1.1	25.52	1	25.45	25.45	0.1	32,661	0.00%
2023/01/03	8.1	25.28	1	25.46	25.49	7.1	34,171	0.02%
2022/12/30	1	25.44	0	0.00	25.40	1	35,174	0.00%
2022/12/29	5.2	25.16	0	0.00	25.29	5.2	36,105	0.01%
2022/12/28	13.2	25.39	13	25.37	25.38	0.2	37,580	0.00%
2022/12/27	7	25.67	0	0.00	25.63	7	39,029	0.02%
2022/12/26	3.1	25.54	1	25.53	25.58	2.1	39,495	0.01%
2022/12/23	1	25.51	1.4	25.64	25.60	-0.4	40,046	0.00%
2022/12/22	18	25.62	11	25.66	25.67	7	40,666	0.02%
2022/12/21	5.2	25.33	0	0.00	25.34	5.2	41,902	0.01%
2022/12/20	18	25.36	13	25.43	25.30	5	42,413	0.01%
2022/12/19	11.1	25.79	13	25.73	25.73	-1.9	43,612	0.00%
2022/12/16	15.4	25.43	21	25.47	25.70	-5.6	43,959	-0.01%
2022/12/15	17	25.69	0	0.00	25.70	17	44,276	0.04%
2022/12/14	24	25.62	8	25.58	25.68	16	44,807	0.04%
2022/12/13	7	25.54	2	25.58	25.53	5	45,119	0.01%
2022/12/12	4.7	25.30	1	25.37	25.50	3.7	45,266	0.01%
2022/12/09	4	25.49	2	25.48	25.51	2	45,466	0.00%
2022/12/08	5.5	25.28	0	0.00	25.29	5.5	45,414	0.01%
2022/12/07	8.2	25.48	0	0.00	25.44	8.2	45,356	0.02%
2022/12/06	9.1	25.70	16	25.73	25.61	-6.9	45,095	-0.02%
2022/12/05	4	25.84	5	25.85	25.87	-1	44,791	0.00%
2022/12/02	7.5	25.73	2	25.74	25.73	5.5	44,678	0.01%
2022/12/01	6	25.84	0.1	25.92	25.82	5.9	44,927	0.01%
2022/11/30	1	25.49	6	25.56	25.65	-5	44,924	-0.01%
2022/11/29	25.8	25.31	2.5	25.25	25.47	23.3	45,006	0.05%
2022/11/28	12	25.29	4	25.32	25.32	8	45,368	0.02%
2022/11/25	1	25.54	48	25.60	25.52	-47	45,495	-0.10%
2022/11/24	10	25.42	12	25.51	25.54	-2	45,526	0.00%
2022/11/23	2	25.25	1	25.25	25.30	1	45,616	0.00%
2022/11/22	19.5	25.12	4	25.13	25.10	15.5	46,286	0.03%
2022/11/21	7.2	25.29	1.2	25.25	25.22	6	46,210	0.01%
2022/11/18	3	25.49	21	25.66	25.43	-18	46,058	-0.04%
2022/11/17	2	25.46	27	25.38	25.58	-25	46,115	-0.05%
2022/11/16	10.1	25.48	2	25.40	25.53	8.1	46,277	0.02%
2022/11/15	28	25.50	7.9	25.54	25.55	20.1	46,005	0.04%
2022/11/14	7	25.27	16.1	25.39	25.42	-9.1	45,523	-0.02%
2022/11/11	13.4	25.02	20	25.07	25.00	-6.6	44,997	-0.01%
2022/11/10	3.8	24.52	5	24.55	24.53	-1.2	44,523	0.00%
2022/11/09	45.5	24.51	0.1	24.60	24.61	45.4	44,514	0.10%
2022/11/08	8.1	24.29	2	24.29	24.23	6.1	44,336	0.01%
2022/11/07	2	24.06	6.5	24.02	24.06	-4.5	43,972	-0.01%
2022/11/04	28	23.56	3	23.64	23.64	25	43,722	0.06%
2022/11/03	6.6	23.53	5	23.57	23.58	1.6	43,744	0.00%
2022/11/02	7	23.64	4.5	23.65	23.67	2.5	43,687	0.01%
2022/11/01	18	23.54	0.9	23.60	23.55	17.1	43,778	0.04%
2022/10/31	13	23.49	37.2	23.52	23.48	-24.2	43,858	-0.06%
2022/10/28	28.3	23.37	11	23.40	23.31	17.3	44,013	0.04%
2022/10/27	15	23.50	0	0.00	23.58	15	43,742	0.03%
2022/10/26	8	23.35	84.4	23.41	23.41	-76.4	43,975	-0.17%
2022/10/25	60	23.47	6	23.44	23.40	54	43,675	0.12%
2022/10/24	15	23.77	18	23.83	23.69	-3	43,127	-0.01%
2022/10/21	49.6	23.71	1	23.75	23.58	48.6	42,952	0.11%
2022/10/20	48.5	23.51	13	23.44	23.65	35.5	42,434	0.08%
2022/10/19	124.9	23.89	35	23.96	23.95	89.9	41,038	0.22%	大買/
2022/10/18	257.6	25.88	2.2	26.01	25.84	255.4	38,264	0.67%	大買/鉅額交易
2022/10/17	140.3	25.58	8	25.64	25.77	132.3	36,062	0.37%	大買/鉅額交易
2022/10/14	32.1	25.92	6	25.96	25.91	26.1	33,875	0.08%
2022/10/13	44.9	25.66	7	25.59	25.53	37.9	33,319	0.11%
2022/10/12	13.1	25.75	55	25.74	25.82	-41.9	32,298	-0.13%
2022/10/11	147.9	25.89	16	25.90	25.85	131.9	31,414	0.42%	大買/鉅額交易
2022/10/07	81.5	26.35	1	26.36	26.28	80.5	30,057	0.27%
2022/10/06	111.1	26.54	0	0.00	26.57	111.1	29,048	0.38%	大買/鉅額交易
2022/10/05	91.7	26.60	2	26.60	26.62	89.7	28,495	0.31%
2022/10/04	116.2	26.20	17.2	26.19	26.27	99	27,349	0.36%	大買/
2022/10/03	63.8	25.66	0	0.00	25.67	63.8	25,742	0.25%
2022/09/30	16.2	25.63	2	25.65	25.78	14.2	25,645	0.06%
2022/09/29	10.8	25.88	0	0.00	25.81	10.8	25,407	0.04%
2022/09/28	39.6	25.88	10	25.85	25.83	29.6	25,726	0.12%
2022/09/27	50.5	26.27	0	0.00	26.33	50.5	24,823	0.20%
2022/09/26	71	26.40	5	26.23	26.33	66	24,841	0.27%
2022/09/23	14.6	27.08	151	27.10	27.06	-136.4	24,343	-0.56%	大賣/鉅額交易
2022/09/22	52.4	27.13	0	0.00	27.17	52.4	24,787	0.21%
2022/09/21	129.4	27.70	0	0.00	27.64	129.4	24,382	0.53%	大買/鉅額交易
2022/09/20	17.4	27.98	0	0.00	27.98	17.4	24,002	0.07%
2022/09/19	19	28.21	0	0.00	28.06	19	23,870	0.08%
2022/09/16	36.8	28.28	10	28.31	28.28	26.8	23,904	0.11%
2022/09/15	31.5	28.61	0	0.00	28.59	31.5	24,377	0.13%
2022/09/14	33.3	28.25	3	28.30	28.35	30.3	25,063	0.12%
2022/09/13	7	28.69	9	28.73	28.71	-2	25,067	-0.01%
2022/09/12	18.3	28.55	5	28.58	28.56	13.3	25,899	0.05%
2022/09/08	2	27.87	2.3	27.93	28.25	-0.3	26,541	0.00%
2022/09/07	14.3	27.85	1	27.90	27.90	13.3	27,361	0.05%
2022/09/06	13.1	28.08	0	0.00	28.08	13.1	27,108	0.05%
2022/09/05	9.6	28.04	2	28.00	28.18	7.6	27,077	0.03%
2022/09/02	50	28.22	0	0.00	28.10	50	27,375	0.18%
2022/09/01	24.2	28.39	0	0.00	28.44	24.2	26,958	0.09%
2022/08/31	11.2	28.67	0	0.00	28.79	11.2	26,588	0.04%
2022/08/30	0.7	28.62	0	0.00	28.67	0.7	26,330	0.00%
2022/08/29	80.6	28.42	11	28.40	28.45	69.6	26,109	0.27%
2022/08/26	2	29.09	2	29.15	29.10	0	25,430	0.00%
2022/08/25	15	28.95	12	29.00	28.94	3	25,285	0.01%
2022/08/24	11.2	28.85	5	28.91	28.80	6.2	25,177	0.02%
2022/08/23	40	28.98	0	0.00	28.93	40	24,848	0.16%
2022/08/22	6	29.18	3.7	29.18	29.25	2.3	24,388	0.01%
2022/08/19	11.8	29.39	0	0.00	29.42	11.8	24,110	0.05%
2022/08/18	28	29.11	10	29.21	29.29	18	24,128	0.07%
2022/08/17	7	29.21	0	0.00	29.28	7	24,037	0.03%
2022/08/16	22	29.16	0	0.00	29.24	22	24,041	0.09%
2022/08/15	2	29.20	2.7	29.29	29.22	-0.7	23,880	0.00%
2022/08/12	5	29.29	6.1	29.22	29.30	-1.1	23,637	0.00%
2022/08/10	28.7	28.85	1	28.81	28.81	27.7	23,742	0.12%
2022/08/09	5.6	28.91	7	28.99	29.07	-1.4	23,654	-0.01%
2022/08/08	1.1	28.74	11	28.64	28.87	-10	23,892	-0.04%
2022/08/05	14	28.83	5	28.76	28.87	9	23,904	0.04%
2022/08/04	3.1	28.30	0.7	28.30	28.43	2.3	24,150	0.01%
2022/08/03	3	28.37	7	28.41	28.44	-4	24,195	-0.02%
2022/08/02	68.1	28.33	34	28.35	28.45	34.1	24,176	0.14%
2022/08/01	10	28.69	6	28.72	28.76	4	24,031	0.02%
2022/07/29	1	28.51	2.1	28.48	28.55	-1.1	24,047	0.00%
2022/07/28	13	28.23	2	28.21	28.18	11	23,873	0.05%
2022/07/27	10.2	27.99	0	0.00	28.25	10.2	23,648	0.04%
2022/07/26	26.6	28.09	15	28.10	28.12	11.6	23,575	0.05%
2022/07/25	10.1	28.30	2	28.23	28.33	8.1	23,450	0.03%
2022/07/22	5.3	28.34	5	28.44	28.40	0.3	23,497	0.00%
2022/07/21	3	28.28	2.1	28.28	28.38	0.9	23,839	0.00%
2022/07/20	7	28.01	23.8	28.04	28.00	-16.8	24,096	-0.07%
2022/07/19	0	0.00	5	27.62	27.68	-5	24,748	-0.02%
2022/07/18	13.1	27.36	3	27.40	27.48	10.1	24,713	0.04%
2022/07/15	8.1	27.10	0	0.00	27.09	8.1	24,487	0.03%
2022/07/14	9	27.15	1	27.07	27.18	8	24,288	0.03%
2022/07/13	21.1	27.12	2	27.18	27.08	19.1	24,146	0.08%
2022/07/12	39.5	26.57	0	0.00	26.62	39.5	24,016	0.16%
2022/07/11	5.3	27.21	0	0.00	27.25	5.3	23,577	0.02%
2022/07/08	21.1	27.29	1	27.22	27.25	20.1	23,400	0.09%
2022/07/07	10	26.44	5	26.36	26.76	5	23,071	0.02%
2022/07/06	39.2	26.51	0	0.00	26.32	39.2	23,127	0.17%
2022/07/05	29	26.78	0	0.00	26.96	29	22,663	0.13%
2022/07/04	22.7	26.68	2	26.70	26.68	20.7	22,393	0.09%
2022/07/01	44.6	27.05	0	0.00	26.81	44.6	22,566	0.20%
2022/06/30	27.7	27.61	9.2	27.53	27.56	18.6	21,708	0.09%
2022/06/29	10.1	28.22	0	0.00	28.14	10.1	20,881	0.05%
2022/06/28	10	28.49	1	28.56	28.53	9	20,578	0.04%
2022/06/27	9	28.75	6	28.75	28.86	3	20,368	0.01%
2022/06/24	7.1	28.16	1	28.27	28.10	6.1	20,147	0.03%
2022/06/23	53	28.26	6.3	27.97	28.05	46.7	20,047	0.23%
2022/06/22	32.9	28.67	0	0.00	28.50	32.9	19,293	0.17%
2022/06/21	8	29.00	1	29.00	29.28	7	18,528	0.04%
2022/06/20	36.3	29.06	0	0.00	28.87	36.3	18,308	0.20%
2022/06/17	60.1	29.54	10.1	29.58	29.62	49.9	17,392	0.29%
2022/06/16	19.2	30.07	0	0.00	29.94	19.2	16,622	0.12%
2022/06/15	11	30.40	0	0.00	30.39	11	15,696	0.07%
2022/06/14	14.2	30.30	2	30.18	30.48	12.2	15,602	0.08%
2022/06/13	38.1	30.45	2	30.43	30.51	36.1	15,482	0.23%
2022/06/10	3.2	31.06	1	31.06	31.08	2.2	14,994	0.01%
2022/06/09	5.1	31.31	1	31.35	31.30	4.1	15,011	0.03%
2022/06/07	4	31.42	0	0.00	31.44	4	15,163	0.03%
2022/06/02	3	31.43	0	0.00	31.40	3	15,616	0.02%
2022/06/01	0	0.00	2	31.50	31.52	-2	16,204	-0.01%
2022/05/31	7	31.34	0	0.00	31.40	7	16,408	0.04%
2022/05/30	4	31.36	0	0.00	31.43	4	16,672	0.02%
2022/05/27	1	31.10	1	31.01	31.08	0	16,766	0.00%
2022/05/26	2	30.83	0	0.00	30.80	2	17,092	0.01%
2022/05/25	0.3	30.93	0	0.00	30.88	0.3	17,125	0.00%
2022/05/24	22.2	30.87	10	30.90	30.70	12.2	17,438	0.07%
2022/05/23	5	30.80	0	0.00	30.86	5	17,461	0.03%
2022/05/20	7	30.73	0	0.00	30.72	7	17,709	0.04%
2022/05/19	19.9	30.50	0	0.00	30.68	19.9	18,026	0.11%
2022/05/18	17	30.97	0	0.00	31.01	17	17,868	0.10%
2022/05/17	42	30.71	0	0.00	30.69	42	17,836	0.24%
2022/05/16	16	30.65	0	0.00	30.72	16	17,947	0.09%
2022/05/13	14.1	30.73	0	0.00	30.80	14.1	17,622	0.08%
2022/05/12	14.3	30.91	0.3	30.75	30.63	14	17,584	0.08%
2022/05/11	13.7	31.22	1	31.17	31.17	12.7	17,093	0.07%
2022/05/10	7.1	31.25	0	0.00	31.65	7.1	16,798	0.04%
2022/05/09	12.2	31.66	2	31.68	31.57	10.2	16,792	0.06%
2022/05/06	1	32.07	1.1	32.17	32.25	-0.1	16,679	0.00%
2022/05/05	1	32.57	3	32.60	32.54	-2	16,763	-0.01%
2022/05/04	0	0.00	3	32.23	32.31	-3	16,949	-0.02%
2022/05/03	7	31.94	1	31.95	32.09	6	17,554	0.03%
2022/04/29	2	31.94	8	31.95	32.01	-6	17,967	-0.03%
2022/04/28	6.1	31.56	0	0.00	31.72	6.1	18,539	0.03%
2022/04/27	14.4	31.37	4	31.38	31.48	10.4	18,489	0.06%
2022/04/26	8.5	32.01	0	0.00	31.93	8.5	18,167	0.05%
2022/04/25	25.7	32.08	15	32.03	32.03	10.7	18,243	0.06%
2022/04/22	8.3	32.72	0	0.00	32.78	8.3	17,463	0.05%
2022/04/21	1.1	32.88	0	0.00	32.90	1.1	17,770	0.01%
2022/04/20	2	32.80	0	0.00	32.83	2	17,859	0.01%
2022/04/19	3.1	32.86	0	0.00	32.85	3.1	18,080	0.02%
2022/04/18	8.5	32.71	0	0.00	32.68	8.5	18,217	0.05%
2022/04/15	13.4	32.89	16	32.87	32.90	-2.6	18,004	-0.01%
2022/04/14	0.3	33.11	2	33.09	33.07	-1.7	18,223	-0.01%
2022/04/13	10.4	32.86	0.1	33.05	33.11	10.3	18,347	0.06%
2022/04/12	22.9	32.67	3	32.65	32.69	19.9	18,315	0.11%
2022/04/11	24.6	32.88	1	32.77	32.81	23.6	17,884	0.13%
2022/04/08	6.1	33.07	0.4	33.11	33.17	5.7	17,526	0.03%
2022/04/07	19.8	33.14	6	33.24	32.90	13.8	17,428	0.08%
2022/04/06	10.7	33.35	4	33.33	33.47	6.7	16,712	0.04%
2022/04/01	1	33.46	0	0.00	33.55	1	16,657	0.01%
2022/03/31	0.1	33.70	6	33.66	33.63	-6	16,656	-0.04%
2022/03/30	3	33.60	0	0.00	33.70	3	16,713	0.02%
2022/03/29	0.2	33.77	1	33.80	33.64	-0.9	16,641	-0.01%
2022/03/28	3.2	33.46	0.1	33.57	33.78	3.1	16,634	0.02%
2022/03/25	13.3	33.80	2	33.83	33.81	11.3	16,484	0.07%
2022/03/24	10.3	33.90	14	33.89	33.96	-3.8	16,660	-0.02%
2022/03/23	4	33.98	8	33.97	33.96	-4	16,953	-0.02%
2022/03/22	3.1	33.93	0.2	33.91	33.87	2.9	17,380	0.02%
2022/03/21	24	33.96	0	0.00	33.95	24	17,417	0.14%
2022/03/18	5.4	33.84	13	34.03	33.90	-7.6	17,685	-0.04%
2022/03/17	13.1	33.92	1	33.99	34.01	12.1	17,731	0.07%
2022/03/16	1	33.41	5	33.70	33.71	-4	17,821	-0.02%
2022/03/15	6.2	33.80	6	33.85	33.78	0.2	17,846	0.00%
2022/03/14	1	34.05	2	34.10	34.13	-1	18,020	-0.01%
2022/03/11	4	33.89	4	33.85	33.90	0	18,151	0.00%
2022/03/10	0	0.00	5.4	33.90	33.89	-5.4	18,239	-0.03%
2022/03/09	0	0.00	5	33.33	33.36	-5	18,168	-0.03%
2022/03/08	19.5	33.02	7.2	33.12	33.00	12.3	18,129	0.07%
2022/03/07	25	33.46	6	33.41	33.45	19	17,675	0.11%
2022/03/04	10.1	34.08	29	34.14	34.04	-18.9	17,185	-0.11%
2022/03/03	2	34.12	5	34.14	34.22	-3	17,340	-0.02%
2022/03/02	0	33.85	4	33.97	33.97	-4	17,356	-0.02%
2022/03/01	0	33.73	14	33.82	33.88	-14	17,209	-0.08%
2022/02/25	8	33.29	13	33.30	33.33	-5	16,965	-0.03%
2022/02/24	6.3	33.26	10	33.20	33.19	-3.7	17,005	-0.02%
2022/02/23	2	33.68	1	33.75	33.75	1	16,824	0.01%
2022/02/22	12	33.35	0	0.00	33.49	12	16,978	0.07%
2022/02/21	31	33.71	24.7	33.67	33.80	6.3	17,361	0.04%
2022/02/18	5	33.26	12	33.42	33.50	-7	17,247	-0.04%
2022/02/16	4.1	33.35	0	0.00	33.27	4.1	17,830	0.02%
2022/02/15	7	33.14	0.1	33.20	33.10	6.9	17,811	0.04%
2022/02/14	11.3	33.11	0	0.00	33.13	11.3	18,019	0.06%
2022/02/11	1.1	33.43	0	0.00	33.43	1.1	18,330	0.01%
2022/02/10	1	33.46	3	33.47	33.49	-2	18,757	-0.01%
2022/02/09	4	33.41	4	33.43	33.50	0	19,206	0.00%
2022/02/08	1	33.25	0.9	33.13	33.30	0.1	19,190	0.00%
2022/02/07	6	32.59	1	32.87	33.00	5	19,118	0.03%
2022/01/26	4	32.41	32	32.38	32.40	-28	19,021	-0.15%
2022/01/25	17.9	32.35	0	0.00	32.34	17.9	19,107	0.09%
2022/01/24	30.2	32.44	0	0.00	32.72	30.2	18,760	0.16%
2022/01/21	11.8	32.89	26	33.00	32.84	-14.2	18,519	-0.08%
2022/01/20	1	33.33	8	33.28	33.36	-7	18,158	-0.04%
2022/01/19	1.2	33.24	0	0.00	33.21	1.2	18,354	0.01%
2022/01/14	2	33.00	10	32.99	33.15	-8	21,215	-0.04%
2022/01/13	0	33.20	7	33.22	33.20	-7	22,404	-0.03%
2022/01/12	7.2	33.12	5	33.10	33.10	2.2	23,373	0.01%
2022/01/11	3	33.21	0	0.00	33.20	3	23,638	0.01%
2022/01/10	6.1	33.22	0	0.00	33.27	6.1	24,258	0.03%
2022/01/07	19.2	33.19	0	0.00	33.17	19.2	24,516	0.08%
2022/01/06	5	33.39	3	33.41	33.41	2	24,667	0.01%
2022/01/05	0.1	33.47	11.5	33.42	33.45	-11.4	25,175	-0.05%
2022/01/04	1	33.42	0.3	33.45	33.41	0.7	26,009	0.00%
2022/01/03	6	33.50	3	33.68	33.42	3	26,439	0.01%
2021/12/30	14	33.60	10	33.58	33.58	4	27,336	0.01%
2021/12/29	0	0.00	23	33.60	33.61	-23	27,867	-0.08%
2021/12/28	0	0.00	5	33.51	33.56	-5	28,292	-0.02%
2021/12/27	9	33.38	2.4	33.37	33.38	6.6	28,983	0.02%
2021/12/24	3	33.35	6	33.34	33.29	-3	30,113	-0.01%
2021/12/23	0.1	33.34	2.3	33.35	33.34	-2.2	30,324	-0.01%
2021/12/22	13.1	33.30	10	33.36	33.30	3.1	30,997	0.01%
2021/12/21	7.2	33.31	62	33.26	33.36	-54.8	31,128	-0.18%
2021/12/20	6.6	33.39	0	0.00	33.41	6.6	31,224	0.02%
2021/12/17	3	33.42	0	0.00	33.43	3	31,075	0.01%
2021/12/16	1	33.38	3	33.32	33.45	-2	30,909	-0.01%
2021/12/15	16	32.98	0	0.00	33.04	16	31,068	0.05%
2021/12/14	20.5	32.98	0	0.00	32.95	20.5	31,054	0.07%
2021/12/13	5	33.33	0	0.00	33.33	5	30,895	0.02%
2021/12/09	1	33.25	22	33.31	33.32	-21	30,754	-0.07%
2021/12/08	19	33.25	26	33.26	33.18	-7	30,597	-0.02%
2021/12/07	1.4	32.91	13	32.98	33.03	-11.6	30,311	-0.04%
2021/12/06	1.1	32.60	12	32.85	32.86	-10.9	30,069	-0.04%
2021/12/03	0	0.00	0.1	32.70	32.65	-0.1	30,302	0.00%
2021/12/02	7.1	32.48	0	0.00	32.47	7.1	30,250	0.02%
2021/12/01	1.3	32.30	1	32.30	32.50	0.3	30,420	0.00%
2021/11/30	1	32.36	0	0.00	32.30	1	30,392	0.00%
2021/11/29	10.8	32.08	1	32.22	32.22	9.8	30,384	0.03%
2021/11/26	13	32.40	0	0.00	32.35	13	30,133	0.04%
2021/11/25	2.1	32.67	1	32.64	32.65	1.1	29,905	0.00%
2021/11/24	3.3	32.56	4	32.61	32.61	-0.7	29,925	0.00%
2021/11/23	11	32.65	0	0.00	32.63	11	29,885	0.04%
2021/11/22	4	32.95	18	32.97	32.93	-14	29,903	-0.05%
2021/11/19	2	33.06	33.4	33.07	32.93	-31.4	29,833	-0.11%
2021/11/18	3.3	32.96	11	32.98	32.98	-7.8	29,820	-0.03%
2021/11/17	5	32.64	5.2	32.64	32.71	-0.2	29,329	0.00%
2021/11/16	2	32.49	5	32.57	32.59	-3	29,410	-0.01%
2021/11/15	7	32.43	92.3	32.41	32.43	-85.3	29,642	-0.29%
2021/11/12	7	32.20	3	32.22	32.20	4	29,635	0.01%
2021/11/11	2.1	32.18	4	32.32	32.15	-1.9	29,814	-0.01%
2021/11/10	10	32.42	62	32.36	32.34	-52	30,295	-0.17%
2021/11/09	1	32.35	18	32.38	32.35	-17	30,107	-0.06%
2021/11/08	0	0.00	16	32.20	32.39	-16	29,738	-0.05%
2021/11/05	5.1	31.88	5	31.82	31.95	0.1	29,680	0.00%
2021/11/04	7	31.90	1	31.97	31.86	6	29,884	0.02%
2021/11/03	2.7	31.75	4	31.68	31.77	-1.4	29,845	0.00%
2021/11/02	11.1	31.70	6	31.50	31.53	5.1	29,764	0.02%
2021/11/01	13.4	31.53	118	31.54	31.56	-104.6	29,464	-0.36%	大賣/鉅額交易
2021/10/29	22.2	31.31	0	0.00	31.45	22.2	29,203	0.08%
2021/10/28	4	31.36	14	31.34	31.39	-10	29,000	-0.03%
2021/10/27	11	31.11	2	31.09	31.15	9	28,924	0.03%
2021/10/26	20	31.02	3	30.97	31.05	17	28,992	0.06%
2021/10/25	26.8	30.78	4.1	30.75	30.86	22.7	28,743	0.08%
2021/10/22	173.3	30.68	2	30.71	30.84	171.3	28,569	0.60%	大買/鉅額交易
2021/10/21	77.3	32.36	157	32.41	32.40	-79.7	26,495	-0.30%	大賣/
2021/10/20	35.3	32.40	1	32.46	32.37	34.3	25,033	0.14%
2021/10/19	31.1	32.38	4	32.39	32.40	27.1	23,996	0.11%
2021/10/18	114.4	32.35	1	32.37	32.36	113.4	23,655	0.48%	大買/鉅額交易
2021/10/15	70	32.30	6	32.31	32.31	64	23,612	0.27%
2021/10/14	20.2	32.14	20	32.11	32.18	0.2	23,569	0.00%
2021/10/13	40.2	32.18	1	32.12	32.17	39.2	23,078	0.17%
2021/10/12	41.3	32.29	0	0.00	32.24	41.3	22,532	0.18%
2021/10/08	56.5	32.60	0	0.00	32.59	56.5	21,746	0.26%
2021/10/07	26	32.56	1	32.47	32.57	25	21,631	0.12%
2021/10/06	12.7	31.80	1	31.82	31.88	11.7	20,959	0.06%
2021/10/05	100.9	31.75	9.2	31.84	31.96	91.7	20,585	0.45%
2021/10/04	76.4	31.96	2	32.04	31.84	74.4	20,219	0.37%
2021/10/01	62.1	32.26	1	32.39	32.26	61.1	19,474	0.31%
2021/09/30	35.4	32.71	4.6	32.72	32.77	30.8	18,345	0.17%
2021/09/29	47.2	32.66	4	32.70	32.70	43.2	18,174	0.24%
2021/09/28	5	32.95	0	0.00	33.08	5	17,606	0.03%
2021/09/27	49	33.28	1.6	33.32	33.30	47.4	17,512	0.27%
2021/09/24	0	0.00	13	33.33	33.30	-13	17,887	-0.07%
2021/09/23	65	33.12	0	0.00	33.08	65	17,863	0.36%
2021/09/22	35.3	32.84	0	0.00	32.90	35.3	17,894	0.20%
2021/09/17	0.2	33.41	2	33.42	33.42	-1.8	17,382	-0.01%
2021/09/16	5.1	33.35	5	33.37	33.28	0.1	17,370	0.00%
2021/09/15	0	0.00	1	33.32	33.33	-1	17,219	-0.01%
2021/09/14	24.1	33.57	2.1	33.44	33.36	22	17,241	0.13%
2021/09/13	32	33.46	49	33.35	33.41	-17	17,264	-0.10%
2021/09/10	47	33.09	3	33.12	33.22	44	17,282	0.25%
2021/09/09	0.2	32.80	52	32.80	32.94	-51.8	17,241	-0.30%
2021/09/08	11	32.90	0	0.00	32.80	11	17,202	0.06%
2021/09/07	26.2	33.12	4.1	33.11	33.16	22.1	16,852	0.13%
2021/09/06	3	33.14	7.2	33.19	33.07	-4.1	16,790	-0.02%
2021/09/03	3.2	33.26	16	33.26	33.24	-12.8	16,600	-0.08%
2021/09/02	4.1	33.24	2	33.14	33.16	2.1	16,607	0.01%
2021/09/01	12.1	33.33	27	33.35	33.39	-14.9	16,552	-0.09%
2021/08/31	6.2	33.08	10.5	33.22	33.38	-4.3	16,476	-0.03%
2021/08/30	32	33.21	4	33.25	33.29	28	16,532	0.17%
2021/08/27	2	32.91	12	33.11	33.11	-10	16,504	-0.06%
2021/08/26	0	32.94	0	0.00	32.99	0	16,452	0.00%
2021/08/25	0	0.00	3	32.94	33.00	-3	16,281	-0.02%
2021/08/24	14.3	32.75	0.3	32.78	32.80	14	16,383	0.09%
2021/08/23	6	32.86	3	32.85	32.88	3	16,186	0.02%
2021/08/20	12.1	32.24	5	32.28	32.26	7.1	16,057	0.04%
2021/08/19	22	32.55	3	32.33	32.32	19	15,784	0.12%
2021/08/18	41.1	32.52	3	32.37	33.07	38.1	15,181	0.25%
2021/08/17	32.3	32.69	0.5	32.64	32.53	31.8	14,907	0.21%
2021/08/16	34.8	32.87	14.7	32.89	32.86	20.1	14,707	0.14%
2021/08/13	27.4	33.31	1.7	33.30	33.27	25.7	14,056	0.18%
2021/08/12	6.6	33.42	2.3	33.50	33.51	4.3	13,851	0.03%
2021/08/11	29.3	33.48	3	33.35	33.49	26.3	13,905	0.19%
2021/08/10	23.4	33.80	1.2	33.87	33.79	22.2	13,704	0.16%
2021/08/09	6.1	34.07	2	34.10	34.10	4.1	14,439	0.03%
2021/08/06	4	34.12	0.3	34.25	34.25	3.7	14,660	0.03%
2021/08/05	3.1	34.19	0	0.00	34.20	3.1	15,367	0.02%
2021/08/04	5	34.21	2	34.20	34.35	3	16,712	0.02%
2021/08/03	0	0.00	3.3	34.06	34.15	-3.3	17,432	-0.02%
2021/08/02	16	33.78	0	0.00	34.00	16	17,428	0.09%
2021/07/30	4	34.08	3	34.09	33.90	1	17,250	0.01%
2021/07/29	16.2	34.03	4.4	33.99	34.10	11.7	17,094	0.07%
2021/07/28	33.8	33.56	0	0.00	33.89	33.8	17,359	0.19%
2021/07/27	12.7	34.08	2	34.05	34.07	10.7	17,372	0.06%
2021/07/26	0.1	34.54	1	34.55	34.50	-0.9	17,260	-0.01%
2021/07/23	0.1	34.40	5	34.36	34.47	-4.9	17,212	-0.03%
2021/07/22	12.1	34.11	3	34.17	34.21	9.1	17,183	0.05%
2021/07/21	31.6	34.08	0	0.00	34.13	31.6	16,996	0.19%
2021/07/20	10.6	34.65	3	34.67	34.56	7.6	16,353	0.05%
2021/07/19	2	35.06	1	35.07	35.14	1	16,195	0.01%
2021/07/16	1.7	34.89	2	34.97	35.12	-0.3	16,301	0.00%
2021/07/15	3.3	34.79	5	34.80	34.98	-1.7	16,244	-0.01%
2021/07/14	11.6	34.47	0.3	34.54	34.48	11.3	16,238	0.07%
2021/07/13	8.2	34.94	1	34.91	34.85	7.2	16,009	0.05%
2021/07/12	11	35.24	43	35.36	35.27	-32	15,934	-0.20%
2021/07/09	13.1	35.42	1	35.35	35.44	12.1	15,733	0.08%
2021/07/08	1	35.60	2	35.54	35.80	-1	15,796	-0.01%
2021/07/07	5.3	35.61	3.2	35.64	35.61	2.1	15,802	0.01%
2021/07/06	1.5	35.87	26.5	35.94	35.91	-25.1	15,704	-0.16%
2021/07/05	4	35.53	12	35.59	35.69	-8	15,631	-0.05%
2021/07/02	7	35.11	0.2	35.21	35.20	6.8	15,550	0.04%
2021/07/01	70.1	35.13	4.7	35.18	35.00	65.4	15,473	0.42%
2021/06/30	1.1	34.97	2.9	34.97	35.00	-1.8	15,037	-0.01%
2021/06/29	12.3	34.78	0	0.00	34.80	12.3	15,029	0.08%
2021/06/28	0	35.00	5	34.98	35.10	-5	15,068	-0.03%
2021/06/25	2	34.82	4	34.78	34.74	-2	15,000	-0.01%
2021/06/24	4	34.64	104	34.63	34.66	-100	15,045	-0.66%	大賣/
2021/06/23	10.1	34.41	0.1	34.47	34.45	10.1	15,186	0.07%
2021/06/22	4.1	34.48	0	34.60	34.43	4	15,168	0.03%
2021/06/21	4	34.53	0	0.00	34.55	4	15,124	0.03%
2021/06/18	22.1	34.90	2.5	34.93	34.91	19.6	15,026	0.13%
2021/06/17	3.3	34.62	2	34.71	34.90	1.3	15,116	0.01%
2021/06/15	10.1	34.59	1	34.59	34.65	9.1	15,274	0.06%
2021/06/11	1	34.58	0	0.00	34.55	1	15,354	0.01%
2021/06/10	0.2	34.57	0.1	34.55	34.60	0.1	15,462	0.00%
2021/06/09	4.1	34.40	1	34.46	34.45	3.1	15,529	0.02%
2021/06/08	1.2	34.63	0	0.00	34.65	1.2	15,624	0.01%
2021/06/07	5	34.57	0	0.00	34.72	5	15,739	0.03%
2021/06/04	3	34.73	17	34.80	34.77	-14	15,681	-0.09%
2021/06/03	0	35.00	0.1	34.99	34.95	-0.1	15,696	0.00%
2021/06/02	3	34.97	0	0.00	34.96	3	15,809	0.02%
2021/06/01	2	34.97	35	34.99	35.06	-33	15,858	-0.21%
2021/05/31	5	34.67	22.1	34.75	34.75	-17.1	15,721	-0.11%
2021/05/28	0.7	34.58	1	34.51	34.55	-0.3	15,754	0.00%
2021/05/27	6	34.09	4	34.12	34.28	2	15,767	0.01%
2021/05/26	1	34.25	1	34.37	34.32	0	15,811	0.00%
2021/05/25	4	34.19	3	34.32	34.34	1	15,861	0.01%
2021/05/24	1	33.75	0	0.00	34.05	1	15,943	0.01%
2021/05/21	5.1	34.03	0	0.00	34.00	5.1	15,870	0.03%
2021/05/20	7	33.96	3	33.83	33.86	4	15,950	0.03%
2021/05/19	13.1	33.88	1	34.12	34.10	12.1	15,867	0.08%
2021/05/18	2	33.49	7	33.79	34.01	-5	15,921	-0.03%
2021/05/17	32	32.56	15.1	32.59	32.75	17	15,879	0.11%
2021/05/14	14	33.58	6	33.88	33.65	8	14,792	0.05%
2021/05/13	10.1	33.09	2	33.26	33.40	8.1	14,460	0.06%
2021/05/12	133.7	33.61	40	33.86	33.50	93.7	13,679	0.68%	大買/
2021/05/11	200.5	34.83	2	34.59	34.70	198.5	12,332	1.61%	大買/鉅額交易
2021/05/10	20	35.83	14	35.86	35.88	6	11,676	0.05%
2021/05/07	0.3	35.77	1	35.70	35.72	-0.7	11,778	-0.01%
2021/05/06	4.2	35.16	0	0.00	35.30	4.2	11,877	0.04%
2021/05/05	3	35.35	22	35.33	35.35	-19	11,916	-0.16%
2021/05/04	47.1	35.26	15	35.34	35.30	32.1	11,516	0.28%
2021/05/03	9	36.02	2	36.06	35.91	7	11,089	0.06%
2021/04/29	0	0.00	0.5	36.10	36.12	-0.5	11,039	0.00%
2021/04/28	6.1	35.92	1	35.93	35.98	5.1	11,127	0.05%
2021/04/27	1	35.94	0	0.00	35.98	1	11,379	0.01%
2021/04/26	1	35.97	107	35.60	35.99	-106	11,527	-0.92%	大賣/鉅額交易
2021/04/23	2.8	35.17	0	0.00	35.30	2.8	11,671	0.02%
2021/04/22	23.2	35.45	1	35.77	35.40	22.2	11,800	0.19%
2021/04/21	5	35.33	6.1	35.48	35.53	-1.1	12,099	-0.01%
2021/04/20	12.7	35.37	1	35.25	35.33	11.7	12,400	0.09%
2021/04/19	0	0.00	7.9	35.14	35.20	-7.9	12,466	-0.06%
2021/04/16	1	34.82	13	34.79	34.94	-12	12,623	-0.10%
2021/04/15	0	0.00	0.5	34.55	34.50	-0.5	12,665	0.00%
2021/04/14	27	34.29	0	0.00	34.35	27	13,099	0.21%
2021/04/13	1	34.71	0	0.00	34.47	1	13,191	0.01%
2021/04/12	1.1	34.71	1	34.70	34.69	0.1	13,479	0.00%
2021/04/09	3.5	34.68	6	34.68	34.70	-2.5	13,634	-0.02%
2021/04/08	10	34.69	2	34.74	34.75	8	13,861	0.06%
2021/04/07	10	34.70	5	34.72	34.71	5	13,924	0.04%
2021/04/06	16	34.75	1	34.74	34.74	15	13,991	0.11%
2021/04/01	14	34.58	1	34.60	34.61	13	14,051	0.09%
2021/03/31	1	34.73	27	34.61	34.63	-26	14,126	-0.18%
2021/03/30	1	34.44	9	34.42	34.60	-8	13,963	-0.06%
2021/03/29	0	0.00	58.1	34.32	34.34	-58.1	14,041	-0.41%
2021/03/25	6	33.54	4	33.61	33.66	2	14,089	0.01%
2021/03/24	1.5	33.68	0	0.00	33.65	1.5	14,064	0.01%
2021/03/23	2	33.70	4	33.62	33.66	-2	14,047	-0.01%
2021/03/22	11.1	33.56	9	33.58	33.60	2.1	14,115	0.01%
2021/03/19	2.3	33.44	0	0.00	33.60	2.3	14,304	0.02%
2021/03/18	3	33.53	5.3	33.43	33.53	-2.3	14,273	-0.02%
2021/03/17	21	32.94	28	32.98	32.95	-7	14,394	-0.05%
2021/03/16	69	32.99	3.1	32.98	32.99	65.9	14,595	0.45%
2021/03/15	13	32.73	0	0.00	32.74	13	14,896	0.09%
2021/03/12	5	32.38	1.2	32.35	32.43	3.9	15,119	0.03%
2021/03/11	3	32.30	10	32.27	32.33	-7	15,393	-0.05%
2021/03/10	0	0.00	6	32.19	32.10	-6	15,574	-0.04%
2021/03/09	0	0.00	3	32.00	32.00	-3	15,641	-0.02%
2021/03/08	22	31.91	1	31.97	32.00	21	15,766	0.13%
2021/03/05	6.5	31.72	2	31.71	31.80	4.5	15,693	0.03%
2021/03/04	3.1	31.78	0	0.00	31.80	3.1	15,709	0.02%
2021/03/03	0	31.86	0	0.00	31.93	0	15,785	0.00%
2021/03/02	5.2	31.97	10.1	32.00	31.90	-4.9	15,732	-0.03%
2021/02/26	6.1	31.93	2	31.95	31.90	4.1	15,774	0.03%
2021/02/25	0	0.00	9	31.94	32.01	-9	15,760	-0.06%
2021/02/24	7	31.92	16.2	31.82	31.80	-9.2	15,763	-0.06%
2021/02/23	100	31.68	9	31.67	31.80	91	15,634	0.58%
2021/02/22	0	31.43	7	31.31	31.50	-7	15,506	-0.05%
2021/02/19	1.1	30.94	12	31.00	31.12	-10.9	15,365	-0.07%
2021/02/18	1	31.00	9.3	31.08	31.13	-8.3	15,500	-0.05%
2021/02/17	3.1	30.96	59	30.90	31.00	-55.9	15,543	-0.36%
2021/02/05	3	30.58	0	0.00	30.55	3	15,356	0.02%
2021/02/03	2	30.53	5	30.57	30.51	-3	15,563	-0.02%
2021/02/02	2	30.48	3	30.56	30.50	-1	15,854	-0.01%
2021/02/01	11	30.08	12.6	30.19	30.25	-1.6	16,075	-0.01%
2021/01/29	4	30.39	4.9	30.65	30.26	-0.9	16,246	-0.01%
2021/01/28	1.5	30.75	1	30.65	30.72	0.5	16,201	0.00%
2021/01/27	0	0.00	1	31.00	30.95	-1	16,259	-0.01%
2021/01/26	52	30.87	1	30.95	30.68	51	16,164	0.32%
2021/01/25	13	30.71	4	30.82	30.83	9	16,491	0.05%
2021/01/22	0	0.00	81	30.29	30.53	-81	16,841	-0.48%
2021/01/21	7.1	30.30	5	30.35	30.30	2.1	17,518	0.01%
2021/01/20	0	30.50	0	0.00	30.25	0	19,146	0.00%
2021/01/19	0	0.00	2	30.77	30.74	-2	19,403	-0.01%
2021/01/18	9.1	30.37	38.3	30.66	30.61	-29.2	19,634	-0.15%
2021/01/15	0	0.00	22	30.99	30.79	-22	19,548	-0.11%
2021/01/14	2	30.93	7.2	30.85	30.92	-5.2	19,520	-0.03%
2021/01/13	0	0.00	53	30.64	30.69	-53	19,429	-0.27%
2021/01/12	4	30.40	3	30.43	30.35	1	19,254	0.01%
2021/01/11	1	30.59	8	30.55	30.61	-7	19,281	-0.04%
2021/01/08	1.1	30.39	13	30.36	30.46	-12	19,283	-0.06%
2021/01/07	0.2	30.18	2.1	30.19	30.22	-1.9	19,236	-0.01%
2021/01/06	1.2	30.15	7	30.17	30.00	-5.9	18,861	-0.03%
2021/01/05	0.1	29.96	7.3	29.96	30.02	-7.2	18,702	-0.04%
2021/01/04	12	29.95	37	29.97	29.94	-25	18,639	-0.13%
2020/12/31	1.2	29.79	54.1	29.80	29.95	-52.9	18,552	-0.29%
2020/12/30	3	29.67	60	29.67	29.78	-57	18,338	-0.31%
2020/12/29	3.2	29.66	0	0.00	29.67	3.2	18,326	0.02%
2020/12/28	3.1	29.72	29	29.71	29.75	-26	18,329	-0.14%
2020/12/25	0	0.00	5	29.52	29.51	-5	18,165	-0.03%
2020/12/24	11.1	29.48	0	0.00	29.48	11.1	18,085	0.06%
2020/12/23	7	29.37	2	29.39	29.42	5	18,156	0.03%
2020/12/22	12.3	29.48	200	29.50	29.43	-187.8	18,606	-1.01%	大賣/鉅額交易
2020/12/21	7.6	29.48	1.5	29.59	29.60	6.1	19,258	0.03%
2020/12/18	1.1	29.62	3	29.61	29.61	-2	19,328	-0.01%
2020/12/17	4	29.62	17	29.63	29.66	-13	19,561	-0.07%
2020/12/16	1.1	29.61	3	29.55	29.80	-2	19,561	-0.01%
2020/12/15	5.1	29.59	5	29.63	29.51	0.1	19,488	0.00%
2020/12/14	1	29.86	8	29.86	29.82	-7	19,302	-0.04%
2020/12/11	4.1	29.74	0	0.00	29.81	4.1	19,359	0.02%
2020/12/10	19.2	29.97	0.6	30.01	29.94	18.6	19,265	0.10%
2020/12/09	26	30.09	15	30.06	30.14	11	19,097	0.06%
2020/12/08	3	29.88	11	29.91	29.90	-8	18,695	-0.04%
2020/12/07	4.1	29.82	2	29.81	29.85	2.1	18,414	0.01%
2020/12/04	5.1	29.66	3	29.59	29.68	2.1	18,251	0.01%
2020/12/03	0.1	29.56	2	29.50	29.45	-2	18,137	-0.01%
2020/12/02	2.1	29.41	1.4	29.41	29.44	0.6	18,138	0.00%
2020/12/01	0.1	29.35	0	0.00	29.35	0.1	18,131	0.00%
2020/11/30	0	0.00	25.6	29.40	29.35	-25.6	18,213	-0.14%
2020/11/27	0	0.00	219.4	29.16	29.32	-219.4	18,098	-1.21%	大賣/鉅額交易
2020/11/26	0	0.00	1	29.14	29.15	-1	18,010	-0.01%
2020/11/25	4	29.09	4	29.01	29.01	0	18,006	0.00%
2020/11/24	13	29.15	6	29.16	29.11	7	17,904	0.04%
2020/11/23	4	29.14	8	29.09	29.14	-4	17,841	-0.02%
2020/11/20	2	28.86	3	28.87	28.88	-1	17,893	-0.01%
2020/11/19	22	28.87	0	0.00	28.86	22	18,118	0.12%
2020/11/18	7	28.89	3	28.88	28.90	4	18,250	0.02%
2020/11/17	58	28.82	0	0.00	28.81	58	18,455	0.31%
2020/11/16	11.2	28.78	18	28.77	28.80	-6.9	19,178	-0.04%
2020/11/13	6	28.40	1	28.50	28.53	5	18,963	0.03%
2020/11/12	9.1	28.44	3	28.47	28.40	6.1	18,920	0.03%
2020/11/11	22	28.45	2	28.50	28.50	20	18,920	0.11%
2020/11/10	33	28.29	5	28.35	28.29	28	18,893	0.15%
2020/11/09	48	28.38	0	0.00	28.40	48	18,592	0.26%
2020/11/06	12	28.18	1	28.22	28.19	11	18,420	0.06%
2020/11/05	2	28.16	3	28.11	28.12	-1	18,259	-0.01%
2020/11/04	11	28.03	2	28.03	28.05	9	18,240	0.05%
2020/11/03	3	27.99	0	0.00	28.01	3	18,058	0.02%
2020/11/02	20.1	27.68	0	0.00	27.72	20.1	17,951	0.11%
2020/10/30	15.5	27.87	0	0.00	27.80	15.5	17,737	0.09%
2020/10/29	34	27.90	25	27.93	27.98	9	17,214	0.05%
2020/10/28	102.5	28.22	2	28.30	28.19	100.5	16,451	0.61%	大買/
2020/10/27	104.5	29.64	20	29.61	29.69	84.5	14,985	0.56%	大買/
2020/10/26	21	29.71	1	29.67	29.69	20	14,571	0.14%
2020/10/23	123	29.63	6	29.62	29.63	117	14,243	0.82%	大買/鉅額交易
2020/10/22	12	29.53	5	29.57	29.59	7	14,252	0.05%
2020/10/21	10	29.62	0	0.00	29.59	10	14,117	0.07%
2020/10/20	1	29.60	0	0.00	29.64	1	13,965	0.01%
2020/10/19	14.2	29.65	0	0.00	29.64	14.2	14,347	0.10%
2020/10/16	9	29.62	1	29.55	29.56	8	14,557	0.05%
2020/10/15	9	29.61	0	0.00	29.69	9	14,581	0.06%
2020/10/14	8	29.74	5	29.72	29.74	3	14,485	0.02%
2020/10/13	6	29.69	0	0.00	29.71	6	14,504	0.04%
2020/10/12	11	29.74	4	29.90	29.74	7	14,442	0.05%
2020/10/08	8	29.70	5	29.71	29.76	3	14,174	0.02%
2020/10/07	3	29.61	1	29.58	29.65	2	14,166	0.01%
2020/10/06	1	29.61	0	0.00	29.68	1	14,217	0.01%
2020/10/05	8	29.42	0	0.00	29.45	8	14,385	0.06%
2020/09/30	282	29.50	5	29.37	29.48	277	14,532	1.91%	大買/鉅額交易
2020/09/29	21	29.33	5	29.38	29.40	16	15,005	0.11%
2020/09/28	15	29.26	0	0.00	29.38	15	15,348	0.10%
2020/09/25	33	28.84	54	28.86	28.90	-21	15,839	-0.13%
2020/09/24	50	29.14	0	0.00	29.06	50	15,657	0.32%
2020/09/23	7	29.64	0	0.00	29.70	7	15,278	0.05%
2020/09/22	2	29.83	4	29.86	29.80	-2	15,424	-0.01%
2020/09/21	18	30.09	0	0.00	30.03	18	15,180	0.12%
2020/09/18	17	30.13	0	0.00	30.20	17	15,272	0.11%
2020/09/16	4	30.20	14	30.27	30.25	-10	15,278	-0.07%
2020/09/14	4	29.80	0	0.00	29.98	4	15,378	0.03%
2020/09/11	5	29.78	1	29.79	29.75	4	15,516	0.03%
2020/09/10	1	29.90	1	29.86	29.85	0	15,677	0.00%
2020/09/09	15	29.65	0	0.00	29.85	15	15,903	0.09%
2020/09/08	8	29.94	0	0.00	29.97	8	15,932	0.05%
2020/09/07	3	30.06	31	30.00	29.96	-28	16,173	-0.17%
2020/09/04	4	29.98	3	30.03	30.09	1	16,345	0.01%
2020/09/03	7	30.32	0	0.00	30.25	7	16,346	0.04%
2020/09/02	0	0.00	0.6	30.18	30.14	-0.6	16,374	0.00%
2020/09/01	4	30.04	2	30.02	30.06	2	16,665	0.01%
2020/08/31	3	30.17	1	30.17	30.16	2	16,971	0.01%
2020/08/28	3	30.18	0	0.00	30.24	3	17,226	0.02%
2020/08/27	0	0.00	1	30.34	30.33	-1	17,715	-0.01%
2020/08/26	0	0.00	10	30.27	30.43	-10	17,808	-0.06%
2020/08/25	13	30.35	1	30.30	30.44	12	17,900	0.07%
2020/08/24	13	30.03	0	0.00	30.14	13	17,717	0.07%
2020/08/21	12.3	29.96	1	30.01	30.11	11.3	17,747	0.06%
2020/08/20	15	29.81	1	29.97	29.79	14	17,584	0.08%
2020/08/19	0	0.00	6	31.07	30.77	-6	17,106	-0.04%
2020/08/18	0	0.00	6	30.90	30.90	-6	17,222	-0.03%
2020/08/17	0	0.00	14.4	30.88	30.96	-14.4	17,405	-0.08%
2020/08/13	0	0.00	5	30.32	30.32	-5	17,551	-0.03%
2020/08/12	4	30.21	6	30.33	30.22	-2	17,670	-0.01%
2020/08/11	3	30.51	29	30.46	30.35	-26	17,800	-0.15%
2020/08/10	0.2	30.65	3	30.56	30.60	-2.8	17,852	-0.02%
2020/08/07	0	0.00	3	30.67	30.65	-3	17,963	-0.02%
2020/08/06	4	30.82	0	0.00	30.70	4	18,123	0.02%
2020/08/05	95	30.48	8	30.52	30.62	87	18,150	0.48%
2020/08/04	2	30.09	6	30.14	30.17	-4	18,066	-0.02%
2020/08/03	8	30.00	3	30.02	30.01	5	18,203	0.03%
2020/07/31	0	0.00	13	30.13	30.24	-13	18,362	-0.07%
2020/07/30	2	29.73	0	0.00	29.99	2	18,199	0.01%
2020/07/29	0	0.00	126	29.62	29.62	-126	18,290	-0.69%	大賣/鉅額交易
2020/07/28	16	29.57	7	29.55	29.46	9	18,589	0.05%
2020/07/27	11	29.80	0	29.84	29.84	11	18,958	0.06%
2020/07/24	10	30.25	1	30.10	29.85	9	19,177	0.05%
2020/07/23	10	30.10	28	30.08	30.17	-18	19,226	-0.09%
2020/07/22	21	29.95	21	29.95	29.97	0	19,001	0.00%
2020/07/21	1	29.80	18	29.82	29.84	-17	18,618	-0.09%
2020/07/20	5	29.50	30	29.49	29.55	-25	18,471	-0.14%
2020/07/17	0	0.00	8	29.69	29.59	-8	18,517	-0.04%
2020/07/16	0	0.00	9.1	29.66	29.63	-9.1	18,912	-0.05%
2020/07/15	1	29.56	7	29.59	29.53	-6	19,020	-0.03%
2020/07/14	2	29.61	7	29.63	29.58	-5	19,474	-0.03%
2020/07/13	6	29.63	21	29.65	29.65	-15	19,664	-0.08%
2020/07/10	2	29.64	5	29.41	29.52	-3	20,111	-0.01%
2020/07/09	2.1	29.85	16	29.88	29.74	-13.9	20,149	-0.07%
2020/07/08	2	29.78	20	29.75	29.72	-18	20,104	-0.09%
2020/07/07	24	29.79	22	29.72	29.43	2	19,758	0.01%
2020/07/06	52	29.70	41	29.68	29.83	11	19,831	0.06%
2020/07/03	1	29.34	46	29.31	29.33	-45	19,848	-0.23%
2020/07/02	0.3	29.09	14	28.98	29.09	-13.7	19,919	-0.07%
2020/07/01	0	0.00	19	28.81	28.79	-19	19,835	-0.10%
2020/06/29	1	28.47	34	28.46	28.51	-33	19,944	-0.17%
2020/06/24	3	28.55	0	0.00	28.54	3	20,125	0.01%
2020/06/23	2	28.46	1	28.53	28.54	1	20,752	0.00%
2020/06/22	1	28.45	0	0.00	28.48	1	21,173	0.00%
2020/06/19	1	28.58	0	0.00	28.56	1	21,935	0.00%
2020/06/18	0	0.00	15.9	28.47	28.55	-15.9	22,217	-0.07%
2020/06/17	1	28.50	0	0.00	28.46	1	22,778	0.00%
2020/06/16	5	28.39	2	28.40	28.45	3	23,966	0.01%
2020/06/15	7	28.31	0	0.00	28.13	7	25,896	0.03%
2020/06/12	7	27.90	65	28.03	28.29	-58	26,870	-0.22%
2020/06/11	2	28.49	20	28.74	28.43	-18	28,066	-0.06%
2020/06/10	3	28.83	3	28.89	28.86	0	29,208	0.00%
2020/06/09	0	0.00	23	28.84	28.84	-23	31,585	-0.07%
2020/06/08	126	28.91	16	28.89	28.88	110	33,932	0.32%	大買/鉅額交易
2020/06/05	10	28.82	53	28.80	28.80	-43	34,209	-0.13%
2020/06/04	5	28.65	22	28.62	28.67	-17	34,954	-0.05%
2020/06/03	0	0.00	61	28.49	28.48	-61	36,194	-0.17%
2020/06/02	0	0.00	6	28.20	28.17	-6	36,074	-0.02%
2020/06/01	1	28.00	4.2	28.04	28.05	-3.2	36,099	-0.01%
2020/05/29	1	27.80	0	0.00	27.86	1	36,125	0.00%
2020/05/28	2	27.89	13	28.00	27.90	-11	36,417	-0.03%
2020/05/27	1	27.88	1	27.85	27.85	0	36,930	0.00%
2020/05/26	0	0.00	6	27.75	27.82	-6	37,686	-0.02%
2020/05/25	4	27.38	10	27.38	27.50	-6	37,769	-0.02%
2020/05/22	15	27.54	0	0.00	27.45	15	37,724	0.04%
2020/05/21	2	27.68	2	27.67	27.63	0	37,673	0.00%
2020/05/20	5	27.47	11	27.49	27.48	-6	37,414	-0.02%
2020/05/19	18	27.42	6	27.48	27.43	12	37,371	0.03%
2020/05/18	9	27.26	2	27.19	27.25	7	37,373	0.02%
2020/05/15	3	27.35	15.6	27.43	27.43	-12.6	37,286	-0.03%
2020/05/14	5	27.55	10	27.67	27.48	-5	37,309	-0.01%
2020/05/13	5	27.58	5	27.71	27.75	0	37,221	0.00%
2020/05/12	2	27.55	0	0.00	27.55	2	37,202	0.01%
2020/05/11	1.2	27.69	11	27.67	27.66	-9.8	37,225	-0.03%
2020/05/08	1	27.58	6	27.55	27.50	-5	37,125	-0.01%
2020/05/07	2	27.37	3	27.50	27.40	-1	37,179	0.00%
2020/05/06	39	27.32	20.3	27.28	27.32	18.7	37,098	0.05%
2020/05/05	4	27.19	15.4	27.46	27.33	-11.4	37,146	-0.03%
2020/05/04	25	27.00	3	27.04	27.09	22	37,105	0.06%
2020/04/30	5	27.36	10	27.31	27.46	-5	36,925	-0.01%
2020/04/29	23.1	27.04	10	27.03	27.07	13.1	37,079	0.04%
2020/04/28	1	26.92	7	26.89	26.91	-6	37,392	-0.02%
2020/04/27	0	0.00	16	26.70	26.79	-16	39,171	-0.04%
2020/04/24	0.1	26.38	0	0.00	26.33	0.1	38,889	0.00%
2020/04/23	1	26.27	1	26.50	26.34	0	38,981	0.00%
2020/04/22	11	25.86	4	25.85	26.23	7	38,900	0.02%
2020/04/21	24	26.26	6	26.27	26.10	18	38,703	0.05%
2020/04/20	6	26.58	0	0.00	26.60	6	38,276	0.02%
2020/04/17	45	26.73	34	26.78	26.50	11	38,143	0.03%
2020/04/16	19	26.40	8	26.42	26.44	11	37,641	0.03%
2020/04/15	8	26.36	49	26.38	26.47	-41	37,489	-0.11%
2020/04/14	3	25.93	17	25.96	26.05	-14	37,155	-0.04%
2020/04/13	15	25.71	0	0.00	25.68	15	37,244	0.04%
2020/04/10	5	25.72	11	25.67	25.73	-6	37,181	-0.02%
2020/04/09	33	25.71	4	25.91	25.65	29	37,221	0.08%
2020/04/08	17	25.40	16	25.59	25.77	1	36,867	0.00%
2020/04/07	38	25.19	18.9	25.22	25.22	19.1	36,353	0.05%
2020/04/06	0	0.00	17	24.72	24.84	-17	36,110	-0.05%
2020/04/01	22	24.51	1	24.52	24.52	21	35,797	0.06%
2020/03/31	27.2	24.52	16	24.55	24.49	11.2	35,582	0.03%
2020/03/30	9	23.90	11	24.19	24.32	-2	35,350	-0.01%
2020/03/27	4	24.59	16	24.67	24.35	-12	35,016	-0.03%
2020/03/26	15	24.17	7	24.18	24.26	8	34,321	0.02%
2020/03/25	24	24.19	23	24.25	24.09	1	33,888	0.00%
2020/03/24	18	23.26	25	23.37	23.38	-7	33,068	-0.02%
2020/03/23	38	22.53	2	22.69	22.49	36	32,600	0.11%
2020/03/20	75	23.18	58	23.34	23.28	17	31,861	0.05%
2020/03/19	132	22.08	15	22.41	21.85	117	30,566	0.38%	大買/鉅額交易
2020/03/18	36	23.61	11	23.55	23.29	25	28,445	0.09%
2020/03/17	45	23.71	8	23.77	23.67	37	27,264	0.14%
2020/03/16	72	24.70	3	25.00	24.41	69	25,639	0.27%
2020/03/13	131	24.30	2	24.63	25.29	129	24,153	0.53%	大買/鉅額交易
2020/03/12	106	26.12	4	26.35	25.93	102	21,637	0.47%	大買/鉅額交易
2020/03/11	18	27.27	0	0.00	26.97	18	19,241	0.09%
2020/03/10	29	26.89	15	26.94	27.25	14	18,794	0.07%
2020/03/09	58.1	27.31	0	0.00	27.25	58.1	17,707	0.33%
2020/03/06	9	27.81	0	0.00	27.88	9	16,214	0.06%
2020/03/05	6	28.06	0	0.00	28.10	6	16,065	0.04%
2020/03/04	20	27.81	23	27.84	27.86	-3	16,235	-0.02%
2020/03/03	2	28.03	1	28.00	27.93	1	15,926	0.01%
2020/03/02	26	27.51	1	27.80	27.75	25	15,541	0.16%
2020/02/27	20	28.01	0	0.00	27.90	20	14,821	0.13%
2020/02/26	21	28.42	0	0.00	28.30	21	13,985	0.15%
2020/02/25	6	28.66	11	28.47	28.67	-5	13,480	-0.04%
2020/02/24	4	28.67	5	28.62	28.70	-1	13,484	-0.01%
2020/02/21	10	28.89	0	0.00	28.90	10	13,361	0.07%
2020/02/20	0	0.00	1.1	28.93	28.93	-1.1	13,388	-0.01%
2020/02/19	0	0.00	6	28.96	28.96	-6	13,416	-0.04%
2020/02/18	1	28.77	5	28.85	28.80	-4	13,342	-0.03%
2020/02/17	7.7	28.76	0	0.00	28.80	7.7	13,204	0.06%
2020/02/14	4.2	28.79	0	0.00	28.79	4.2	13,043	0.03%
2020/02/13	0	0.00	9	28.67	28.64	-9	12,980	-0.07%
2020/02/12	0	0.00	3	28.47	28.56	-3	13,444	-0.02%
2020/02/11	2	28.30	0	0.00	28.34	2	13,351	0.01%
2020/02/10	2	28.10	2	28.21	28.14	0	13,445	0.00%
2020/02/07	1	28.38	2	28.28	28.23	-1	13,453	-0.01%
2020/02/05	10	28.09	0	0.00	28.08	10	13,426	0.07%
2020/02/04	23	27.91	80	27.91	28.12	-57	13,381	-0.43%
2020/02/03	15	27.18	1	27.20	27.74	14	13,397	0.10%
2020/01/31	36	27.91	3	27.86	27.92	33	12,821	0.26%
2020/01/30	87	27.76	57	28.00	27.70	30	12,492	0.24%
2020/01/20	2	29.19	10	29.20	29.19	-8	10,664	-0.08%
2020/01/17	0	0.00	2	29.15	29.16	-2	10,913	-0.02%
2020/01/16	0	0.00	20	29.11	29.10	-20	11,189	-0.18%
2020/01/15	8	29.04	1	29.05	29.01	7	12,641	0.06%
2020/01/14	1	29.00	33	29.02	29.02	-32	13,051	-0.25%
2020/01/13	0	0.00	7	28.80	28.84	-7	13,473	-0.05%
2020/01/10	1	28.69	15	28.70	28.69	-14	13,569	-0.10%
2020/01/09	2	28.76	1	28.76	28.70	1	13,606	0.01%
2020/01/08	3	28.55	3	28.48	28.50	0	13,583	0.00%
2020/01/07	3	28.72	0	0.00	28.69	3	13,478	0.02%
2020/01/06	4	29.02	11	28.98	28.96	-7	13,221	-0.05%
2020/01/03	5	29.18	27	29.12	29.18	-22	13,373	-0.16%
2020/01/02	1	29.07	13	29.10	29.09	-12	13,410	-0.09%
2019/12/31	20	29.00	0	0.00	28.97	20	13,889	0.14%
2019/12/30	12	29.00	45	29.00	29.00	-33	13,762	-0.24%
2019/12/26	2	28.91	2	28.87	28.86	0	13,505	0.00%
2019/12/24	0.2	28.75	0	0.00	28.74	0.2	13,535	0.00%
2019/12/23	30	28.71	5	28.72	28.72	25	13,547	0.18%
2019/12/20	10.1	28.80	2	28.82	28.80	8.1	13,527	0.06%
2019/12/18	2	28.71	0.5	28.78	28.77	1.5	13,651	0.01%
2019/12/17	11	28.65	0	0.00	28.71	11	13,549	0.08%
2019/12/16	20	28.60	0	0.00	28.57	20	13,469	0.15%
2019/12/12	0	0.00	3	28.30	28.31	-3	13,384	-0.02%
2019/12/11	30	28.20	5	28.20	28.21	25	13,328	0.19%
2019/12/10	0	0.00	10	28.15	28.14	-10	13,446	-0.07%
2019/12/09	0	0.00	1	28.24	28.21	-1	13,528	-0.01%
2019/12/06	0	0.00	8	28.17	28.13	-8	13,516	-0.06%
2019/12/05	2	28.03	8	28.03	28.03	-6	13,450	-0.04%
2019/12/03	1	27.93	7	27.67	27.92	-6	13,692	-0.04%
2019/12/02	1	27.64	10	27.62	27.65	-9	13,797	-0.07%
2019/11/29	3	27.82	0	0.00	27.75	3	13,635	0.02%
2019/11/28	0	0.00	1	28.03	28.03	-1	13,452	-0.01%
2019/11/25	24	28.00	0	0.00	27.99	24	13,586	0.18%
2019/11/21	2	27.89	0	0.00	28.00	2	13,703	0.01%
2019/11/20	2	28.11	15	28.07	28.09	-13	13,558	-0.10%
2019/11/19	1	28.05	4	28.09	28.14	-3	13,536	-0.02%
2019/11/18	33	28.02	3	28.00	28.05	30	13,457	0.22%
2019/11/15	2	27.88	0	0.00	27.88	2	13,347	0.01%
2019/11/14	1	27.81	1.1	27.81	27.83	-0.1	13,300	0.00%
2019/11/12	0	0.00	8	27.68	27.74	-8	13,309	-0.06%
2019/11/11	38	27.53	0	0.00	27.50	38	13,273	0.29%
2019/11/07	2	27.71	5	27.73	27.80	-3	12,608	-0.02%
2019/11/06	5	27.91	0	0.00	27.93	5	12,524	0.04%
2019/11/05	3	28.04	7	28.00	28.03	-4	12,445	-0.03%
2019/11/04	7	27.81	1	27.77	27.84	6	12,571	0.05%
2019/11/01	2	27.53	2	27.57	27.63	0	12,668	0.00%
2019/10/31	0	0.00	60	27.68	27.58	-60	12,802	-0.47%
2019/10/30	1	27.65	0	0.00	27.65	1	12,593	0.01%
2019/10/29	6	27.61	2	27.70	27.62	4	12,476	0.03%
2019/10/28	12	27.70	1	27.74	27.70	11	12,149	0.09%
2019/10/25	32	27.69	6	27.63	27.60	26	11,944	0.22%
2019/10/24	29	27.60	2	27.63	27.65	27	11,625	0.23%
2019/10/23	57	27.48	3	27.56	27.54	54	11,355	0.48%
2019/10/22	54	29.03	28.1	29.01	29.03	25.8	9,885	0.26%
2019/10/21	14	28.93	14	28.92	28.95	0	9,478	0.00%
2019/10/18	37.2	28.80	0	0.00	28.82	37.2	8,991	0.41%
2019/10/17	20	28.63	4	28.62	28.70	16	8,831	0.18%
2019/10/16	0	0.00	2	28.51	28.51	-2	8,735	-0.02%
2019/10/15	25	28.48	0	0.00	28.45	25	8,666	0.29%
2019/10/14	18	28.54	5	28.56	28.52	13	8,593	0.15%
2019/10/09	43	28.28	0	0.00	28.28	43	8,581	0.50%
2019/10/08	4	28.47	1	28.47	28.44	3	8,493	0.04%
2019/10/07	3	28.42	3	28.60	28.42	0	8,511	0.00%
2019/10/04	6	28.12	0.2	28.17	28.14	5.8	7,917	0.07%
2019/10/03	1	28.08	0	0.00	28.12	1	7,926	0.01%
2019/10/01	2	28.21	0	0.00	28.18	2	8,004	0.02%
2019/09/27	6	27.92	0	0.00	27.88	6	7,986	0.08%
2019/09/26	3	28.27	1	28.29	28.15	2	7,928	0.03%
2019/09/24	0	0.00	12	28.25	28.33	-12	8,100	-0.15%
2019/09/23	20	28.10	11	28.12	28.12	9	8,000	0.11%
2019/09/20	0	0.00	4	27.98	27.98	-4	7,850	-0.05%
2019/09/19	21.2	28.04	0	0.00	27.97	21.2	7,861	0.27%
2019/09/18	13	28.02	11	28.02	28.05	2	7,862	0.03%
2019/09/17	5	27.99	8	28.00	28.00	-3	7,859	-0.04%
2019/09/16	0	0.00	10	27.95	27.94	-10	7,809	-0.13%
2019/09/12	20	27.94	28	27.99	27.92	-8	7,861	-0.10%
2019/09/10	1	27.73	5	27.78	27.74	-4	7,725	-0.05%
2019/09/09	0	0.00	11	27.77	27.77	-11	7,727	-0.14%
2019/09/06	0	0.00	14	27.85	27.83	-14	7,701	-0.18%
2019/09/05	0	0.00	10	27.67	27.71	-10	7,572	-0.13%
2019/09/03	1	27.50	0	0.00	27.40	1	7,314	0.01%
2019/09/02	0	0.00	16	27.41	27.44	-16	7,237	-0.22%
2019/08/30	1	27.29	7	27.26	27.25	-6	7,220	-0.08%
2019/08/29	2	27.00	0	0.00	27.00	2	7,036	0.03%
2019/08/27	30	26.98	0	0.00	26.96	30	7,234	0.41%
2019/08/26	2	26.89	4	26.90	26.88	-2	7,350	-0.03%
2019/08/23	0	0.00	0.5	27.06	27.02	-0.5	7,298	-0.01%
2019/08/22	5	27.00	2	27.00	27.02	3	7,477	0.04%
2019/08/20	0	0.00	5	27.08	27.07	-5	7,787	-0.06%
2019/08/16	3.2	26.87	0	0.00	26.95	3.2	8,497	0.04%
2019/08/15	1	26.70	0	0.00	26.82	1	8,632	0.01%
2019/08/13	1	26.72	0	0.00	26.76	1	9,037	0.01%
2019/08/12	2	26.79	5	26.89	26.90	-3	9,379	-0.03%
2019/08/08	3	26.55	0	0.00	26.56	3	9,580	0.03%
2019/08/07	5	26.46	0	0.00	26.43	5	9,640	0.05%
2019/08/06	3	26.38	0	0.00	26.52	3	9,836	0.03%
2019/08/05	9	26.64	0	0.00	26.60	9	9,910	0.09%
2019/08/02	6	26.94	3	27.00	26.85	3	9,881	0.03%
2019/08/01	0	0.00	20	27.09	27.10	-20	9,867	-0.20%
2019/07/31	0	0.00	5	27.30	27.20	-5	9,844	-0.05%
2019/07/29	0	0.00	12	27.37	27.37	-12	9,985	-0.12%
2019/07/26	3	27.40	12	27.40	27.40	-9	10,002	-0.09%
2019/07/25	0	0.00	6	27.42	27.47	-6	9,973	-0.06%
2019/07/23	0	0.00	9	27.24	27.24	-9	9,743	-0.09%
2019/07/19	0	0.00	7	27.14	27.06	-7	9,632	-0.07%
2019/07/18	4	27.10	0.5	27.11	27.06	3.5	9,668	0.04%
2019/07/17	3	27.15	7	27.13	27.14	-4	9,614	-0.04%
2019/07/16	0	0.00	28	27.27	27.26	-28	9,616	-0.29%
2019/07/15	3	27.20	1	27.21	27.21	2	9,580	0.02%
2019/07/12	15	27.24	3	27.23	27.16	12	9,519	0.13%
2019/07/11	0	0.00	2	27.17	27.11	-2	9,417	-0.02%
2019/07/10	0	0.00	1	26.97	26.95	-1	9,359	-0.01%
2019/07/09	2	26.87	17	26.85	26.87	-15	9,354	-0.16%
2019/07/08	2	26.90	6	27.03	26.96	-4	9,386	-0.04%
2019/07/05	30	26.95	0	0.00	26.99	30	9,410	0.32%
2019/07/04	0	0.00	1	26.94	26.93	-1	9,405	-0.01%
2019/07/03	3	26.88	1	26.78	26.78	2	9,587	0.02%
2019/07/02	2	26.97	16	26.95	26.96	-14	9,637	-0.15%
2019/07/01	9	26.91	0	0.00	26.95	9	9,701	0.09%
2019/06/28	7	26.59	2	26.61	26.59	5	9,568	0.05%
2019/06/27	0.2	26.65	0	0.00	26.61	0.2	9,642	0.00%
2019/06/26	14	26.40	5	26.45	26.43	9	9,628	0.09%
2019/06/25	3	26.46	0	0.00	26.47	3	9,602	0.03%
2019/06/24	7	26.50	0	0.00	26.60	7	9,553	0.07%
2019/06/21	13	26.65	31	26.63	26.52	-18	9,504	-0.19%
2019/06/20	2	26.56	6	26.58	26.61	-4	9,474	-0.04%
2019/06/19	24	26.32	4	26.36	26.47	20	9,490	0.21%
2019/06/18	6	26.05	0	0.00	26.06	6	9,486	0.06%
2019/06/17	0	0.00	1	26.07	26.05	-1	9,491	-0.01%
2019/06/14	0	0.00	3	26.01	25.99	-3	9,618	-0.03%
2019/06/11	3	26.07	1	26.05	26.04	2	9,520	0.02%
2019/06/10	3	25.92	0	0.00	25.99	3	9,429	0.03%
2019/06/03	1	25.68	0	0.00	25.84	1	9,261	0.01%
2019/05/31	2	25.88	0	0.00	25.94	2	9,166	0.02%
2019/05/30	1	25.53	0	0.00	25.58	1	9,109	0.01%
2019/05/29	9	25.36	20	25.38	25.39	-11	9,105	-0.12%
2019/05/28	10	25.47	0	0.00	25.50	10	9,002	0.11%
2019/05/27	9	25.42	0	0.00	25.45	9	9,012	0.10%
2019/05/24	1	25.41	0	0.00	25.44	1	8,978	0.01%
2019/05/23	9	25.45	0	0.00	25.44	9	8,938	0.10%
2019/05/21	22	25.65	0	0.00	25.76	22	8,558	0.26%
2019/05/20	2	25.70	0	0.00	25.70	2	8,317	0.02%
2019/05/17	6	25.75	0	0.00	25.70	6	8,142	0.07%
2019/05/16	3	25.92	4	26.04	25.92	-1	7,872	-0.01%
2019/05/15	18	26.19	0	0.00	26.18	18	7,697	0.23%
2019/05/14	34	25.88	2	25.74	26.07	32	7,656	0.42%
2019/05/13	14	26.21	0	0.00	26.09	14	7,409	0.19%
2019/05/10	14	26.51	1	26.86	26.55	13	7,083	0.18%
2019/05/09	10	26.81	0	0.00	26.74	10	6,862	0.15%
2019/05/08	0	0.00	2	27.02	27.20	-2	6,628	-0.03%
2019/05/06	5	27.14	0	0.00	27.08	5	6,968	0.07%
2019/05/03	0	0.00	1	27.41	27.56	-1	6,823	-0.01%
2019/05/02	10	27.43	2	27.41	27.40	8	6,805	0.12%
2019/04/30	4	27.22	0	0.00	27.35	4	6,847	0.06%
2019/04/29	1	27.35	4	27.35	27.35	-3	6,855	-0.04%
2019/04/26	0	0.00	10	27.50	27.52	-10	6,893	-0.15%
2019/04/24	1	27.51	0	0.00	27.57	1	6,904	0.01%
2019/04/22	0.2	27.42	4	27.40	27.41	-3.8	6,833	-0.06%
2019/04/19	0.2	27.35	0	0.00	27.35	0.2	6,797	0.00%
2019/04/18	4	27.42	0	0.00	27.14	4	6,739	0.06%
2019/04/17	6	27.45	11	27.44	27.44	-5	6,701	-0.07%
2019/04/16	0	0.00	19	27.13	27.25	-19	6,569	-0.29%
2019/04/15	2	26.95	0	0.00	26.99	2	6,395	0.03%
2019/04/10	0	0.00	0.5	26.99	26.97	-0.5	6,895	-0.01%
2019/04/09	0	0.00	1	26.99	27.02	-1	6,835	-0.01%
2019/04/08	1	26.90	3	26.96	26.93	-2	6,633	-0.03%
2019/04/03	0	0.00	33	26.71	26.73	-33	6,721	-0.49%
2019/04/01	2	26.59	0	0.00	26.51	2	6,747	0.03%
2019/03/29	1	26.35	4	26.33	26.40	-3	6,645	-0.05%
2019/03/26	1	26.28	1	26.26	26.25	0	6,586	0.00%
2019/03/25	1	26.05	0	0.00	26.10	1	6,812	0.01%
2019/03/22	10	26.37	1	26.50	26.37	9	6,765	0.13%
2019/03/21	1	26.30	1	26.30	26.37	0	6,637	0.00%
2019/03/19	4	26.25	2	26.23	26.22	2	6,474	0.03%
2019/03/18	1	26.01	1	26.00	26.13	0	6,282	0.00%
2019/03/14	0	25.99	0	0.00	25.91	0	6,297	0.00%
2019/03/12	1	26.04	0	0.00	26.01	1	6,406	0.02%
2019/03/08	7	25.90	2	25.70	25.84	5	6,486	0.08%
2019/03/07	1	26.03	1	25.98	25.98	0	6,446	0.00%
2019/03/06	0	0.00	14	26.06	26.08	-14	6,448	-0.22%
2019/03/04	0	0.00	4	25.91	26.12	-4	6,359	-0.06%
2019/02/27	8	25.95	2	25.94	25.96	6	6,190	0.10%
2019/02/26	0	0.00	10	26.24	26.18	-10	6,134	-0.16%
2019/02/25	2	26.11	5	26.09	26.13	-3	6,036	-0.05%
2019/02/21	1	25.79	4	25.80	25.84	-3	5,647	-0.05%
2019/02/20	0	0.00	5	25.70	25.74	-5	5,522	-0.09%
2019/02/19	0	0.00	1	25.53	25.52	-1	5,357	-0.02%
2019/02/18	0	0.00	6	25.52	25.52	-6	5,339	-0.11%
2019/02/15	0	0.00	9	25.53	25.39	-9	5,279	-0.17%
2019/02/14	0	0.00	22	25.44	25.43	-22	5,240	-0.42%
2019/02/13	0.2	25.43	12	25.33	25.42	-11.9	5,182	-0.23%
2019/02/12	0	0.00	14	25.20	25.26	-14	5,100	-0.27%
2019/01/30	4	24.96	0	0.00	24.92	4	4,909	0.08%
2019/01/29	4	24.89	0	0.00	24.89	4	4,913	0.08%
2019/01/28	0	0.00	8	25.04	25.01	-8	4,903	-0.16%
2019/01/25	0	0.00	14	24.88	24.90	-14	4,787	-0.29%
2019/01/24	0	0.00	13	24.54	24.55	-13	4,632	-0.28%
2019/01/23	0	0.00	4	24.42	24.44	-4	4,651	-0.09%
2019/01/21	0	0.00	3	24.56	24.51	-3	4,849	-0.06%
2019/01/18	0	0.00	3	24.38	24.39	-3	5,011	-0.06%
2019/01/17	2	24.33	0	0.00	24.26	2	5,280	0.04%
2019/01/16	0	0.00	2	24.25	24.25	-2	5,438	-0.04%
2019/01/15	0.2	24.18	3	24.16	24.13	-2.9	6,020	-0.05%
2019/01/14	0	0.00	1	24.00	23.99	-1	6,153	-0.02%
2019/01/11	2	24.05	0	0.00	24.04	2	6,239	0.03%
2019/01/10	5	23.99	0	0.00	24.01	5	6,289	0.08%
2019/01/07	5	23.67	0	0.00	23.73	5	6,725	0.07%
2019/01/04	18	23.29	0	0.00	23.40	18	7,051	0.26%
2019/01/03	4	23.69	0	0.00	23.59	4	7,909	0.05%
2019/01/02	11	23.85	0	0.00	23.83	11	8,005	0.14%
2018/12/27	0	0.00	1	23.98	23.91	-1	8,621	-0.01%
2018/12/26	12	23.79	0	0.00	23.72	12	8,759	0.14%
2018/12/25	17	23.90	0	0.00	23.97	17	8,686	0.20%
2018/12/24	2	24.14	0	0.00	24.18	2	8,487	0.02%
2018/12/22	4	24.15	0	0.00	24.17	4	8,472	0.05%
2018/12/20	8	24.13	0	0.00	24.13	8	8,454	0.09%
2018/12/18	10	24.01	1	24.01	24.03	9	8,463	0.11%
2018/12/17	3	24.29	0	0.00	24.31	3	8,215	0.04%
2018/12/14	7	24.25	0	0.00	24.31	7	8,178	0.09%
2018/12/13	6	24.38	0	0.00	24.39	6	8,152	0.07%
2018/12/12	2	24.28	0	0.00	24.32	2	8,220	0.02%
2018/12/11	10	24.14	0	0.00	24.18	10	8,275	0.12%
2018/12/10	16	24.08	0	0.00	24.07	16	8,351	0.19%
2018/12/06	12	24.17	0	0.00	24.19	12	8,290	0.14%
2018/12/05	2	24.62	0	0.00	24.60	2	8,209	0.02%
2018/12/03	6	24.69	6	24.79	24.89	0	8,500	0.00%
2018/11/30	0	0.00	0.2	24.70	24.46	-0.2	8,381	0.00%
2018/11/29	20	24.44	0	0.00	24.38	20	8,342	0.24%
2018/11/28	1	24.16	0	0.00	24.27	1	8,290	0.01%
2018/11/27	1	24.11	0	0.00	24.10	1	8,278	0.01%
2018/11/23	3	23.94	0	0.00	23.94	3	8,256	0.04%
2018/11/22	8	24.07	0	0.00	23.98	8	8,224	0.10%
2018/11/21	4	23.96	0	0.00	24.14	4	8,179	0.05%
2018/11/20	9	24.24	0	0.00	24.17	9	8,126	0.11%
2018/11/19	1	24.39	0	0.00	24.40	1	8,079	0.01%
2018/11/16	1	24.29	0	0.00	24.29	1	8,055	0.01%
2018/11/15	2	24.09	0	0.00	24.22	2	8,043	0.02%
2018/11/14	17	24.11	0	0.00	24.15	17	8,020	0.21%
2018/11/13	18	23.78	0	0.00	24.12	18	8,005	0.22%
2018/11/12	1	24.20	0	0.00	24.18	1	7,914	0.01%
2018/11/09	30	24.15	0	0.00	24.21	30	7,901	0.38%
2018/11/08	3	24.37	0	0.00	24.37	3	7,862	0.04%
2018/11/07	0.2	24.26	20	24.19	24.21	-19.8	7,823	-0.25%
2018/11/05	10	24.15	10	24.15	24.18	0	7,756	0.00%
2018/11/02	0	0.00	1	24.18	24.18	-1	7,715	-0.01%
2018/11/01	9	23.98	0	0.00	24.08	9	7,680	0.12%
2018/10/31	11	23.73	0	0.00	23.78	11	7,620	0.14%
2018/10/30	0	0.00	10	23.36	23.42	-10	7,572	-0.13%
2018/10/26	2	23.45	0	0.00	23.43	2	7,385	0.03%
2018/10/25	9	23.60	0	0.00	23.59	9	7,185	0.13%
2018/10/24	5	24.01	0	0.00	24.12	5	6,901	0.07%
2018/10/23	20	24.15	0	0.00	24.13	20	6,812	0.29%
2018/10/22	19	25.68	37	25.80	25.81	-18	6,360	-0.28%
2018/10/19	5	25.48	0.5	25.64	25.55	4.5	6,251	0.07%
2018/10/18	2	25.50	1	25.42	25.54	1	6,234	0.02%
2018/10/17	5	25.64	0	0.00	25.51	5	6,223	0.08%
2018/10/16	2	25.39	0	0.00	25.39	2	6,122	0.03%
2018/10/15	26	25.21	0	0.00	25.18	26	5,996	0.43%
2018/10/12	65	25.11	1	25.24	25.26	64	5,746	1.11%
2018/10/11	18	24.97	2	24.75	24.91	16	5,427	0.29%
2018/10/09	4	26.24	0	0.00	26.34	4	4,295	0.09%
2018/10/08	10	26.43	0	0.00	26.70	10	3,944	0.25%
2018/10/05	7	26.50	0	0.00	26.43	7	3,543	0.20%
2018/10/04	3	26.77	0.1	26.85	26.78	2.9	3,174	0.09%
2018/09/27	0	0.00	0.3	27.39	27.33	-0.3	3,070	-0.01%
2018/09/26	0	0.00	2	27.42	27.40	-2	3,083	-0.06%
2018/09/20	0.2	27.45	0	0.00	27.40	0.2	3,130	0.01%
2018/09/17	1	27.40	0	0.00	27.46	1	3,338	0.03%
2018/09/12	10	26.74	0	0.00	26.74	10	3,327	0.30%
2018/09/11	2	26.77	5	26.64	26.78	-3	3,265	-0.09%
2018/09/10	9	26.71	0	0.00	26.67	9	3,260	0.28%
2018/09/07	2	27.25	0	0.00	27.19	2	3,011	0.07%
2018/09/06	1	27.30	2	27.40	27.45	-1	2,903	-0.03%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/08/28	0	0.00	1	27.48	27.56	-1	3,165	-0.03%
2018/08/20	2	27.18	0	0.00	27.19	2	3,504	0.06%
2018/08/10	1	27.57	0.1	27.53	27.53	0.9	3,620	0.02%
2018/08/08	0	0.00	2	27.66	27.60	-2	3,754	-0.05%
2018/08/06	0	0.00	2	27.32	27.43	-2	3,772	-0.05%
2018/08/02	0.2	27.00	0	0.00	27.00	0.2	3,725	0.00%
2018/08/01	0	27.19	0	0.00	27.28	0	3,656	0.00%
2018/07/23	0	0.00	1	26.23	26.23	-1	3,099	-0.03%
2018/07/19	1	26.23	3	26.28	26.13	-2	3,242	-0.06%
2018/07/18	1	26.23	0	0.00	26.21	1	3,264	0.03%
2018/07/11	3	25.54	0	0.00	25.51	3	3,160	0.09%
2018/06/07	0	0.00	0.9	26.79	26.79	-0.9	2,251	-0.04%
2018/06/04	0	0.00	3	26.51	26.62	-3	2,096	-0.14%
2018/05/29	1	26.32	0	0.00	26.37	1	1,857	0.05%
2018/05/23	0	0.00	3	26.46	26.40	-3	1,853	-0.16%
2018/05/18	0	0.00	1	26.22	26.20	-1	1,804	-0.06%
2018/05/17	7	26.10	0	0.00	26.06	7	1,792	0.39%
2018/05/16	0.2	25.95	0	0.00	25.93	0.2	1,694	0.01%
2018/05/14	0	25.87	0	0.00	25.85	0	1,896	0.00%
2018/04/30	1	25.14	0	0.00	25.40	1	2,301	0.04%
2018/04/27	2	25.08	0	0.00	25.15	2	2,318	0.09%
2018/04/13	0	0.00	4	26.00	25.99	-4	2,532	-0.16%
2018/04/09	0	0.00	7	25.95	25.95	-7	2,688	-0.26%
2018/04/03	0	0.00	3	25.92	25.92	-3	2,706	-0.11%
2018/03/31	0	0.00	0.2	25.99	25.95	-0.2	2,747	-0.01%
2018/03/23	0	0.00	2	25.82	25.82	-2	2,712	-0.07%
2018/03/20	1	26.08	0	0.00	26.13	1	2,668	0.04%
2018/03/13	0	0.00	1	26.15	26.17	-1	2,682	-0.04%
2018/02/26	0	0.00	0.6	26.00	25.98	-0.6	3,133	-0.02%
2018/02/12	1	25.20	0	0.00	25.15	1	3,108	0.03%
2018/02/02	4	26.40	0	0.00	26.34	4	3,104	0.13%
2018/01/24	1	26.30	0	0.00	26.32	1	2,899	0.03%
2018/01/22	0	0.00	1	26.16	26.25	-1	2,888	-0.03%
2018/01/19	1	25.99	0	0.00	26.00	1	2,838	0.04%
2018/01/18	0	0.00	2	26.09	26.02	-2	2,819	-0.07%
2018/01/17	2	25.84	0	0.00	25.92	2	2,709	0.07%
2018/01/15	0	0.00	1	25.58	25.65	-1	2,651	-0.04%
2018/01/11	0	0.00	19	25.39	25.41	-19	2,600	-0.73%