元大高股息 (0056)-富邦-羅東券商分點個股進出

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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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	69.9	36.52	1.7	36.54	36.48	68.2	36,041	0.19%
2024/12/16	62.6	36.64	9.3	36.97	36.54	53.3	35,845	0.15%
2024/12/13	76.5	36.84	3.7	36.82	36.88	72.8	35,158	0.21%
2024/12/12	19.7	37.03	1.4	37.04	37.02	18.3	34,683	0.05%
2024/12/11	75.4	36.92	3.3	36.97	36.91	72.1	34,701	0.21%
2024/12/10	16.9	37.10	0.2	37.30	37.05	16.8	34,453	0.05%
2024/12/09	49.1	37.23	3	37.28	37.30	46.1	34,541	0.13%
2024/12/06	12	37.34	20.1	37.34	37.30	-8.1	34,545	-0.02%
2024/12/05	9.5	37.17	3.9	37.21	37.21	5.6	34,446	0.02%
2024/12/04	34	37.04	10.4	37.01	37.09	23.7	34,574	0.07%
2024/12/03	82.7	37.24	10.7	37.20	37.05	72	35,545	0.20%
2024/12/02	17.2	36.91	6.1	36.91	37.02	11.1	35,261	0.03%
2024/11/29	80.8	36.30	7.2	36.22	36.60	73.6	35,078	0.21%
2024/11/28	154.7	36.44	2.3	36.46	36.50	152.5	34,705	0.44%	大買/鉅額交易
2024/11/27	131.5	36.91	1	36.99	36.71	130.5	33,867	0.39%	大買/鉅額交易
2024/11/26	14.3	37.26	1	37.39	37.31	13.3	32,482	0.04%
2024/11/25	1.1	37.48	1.9	37.62	37.48	-0.8	32,293	0.00%
2024/11/22	15.4	37.41	26.2	37.37	37.33	-10.8	32,291	-0.03%
2024/11/21	12.4	37.04	13.1	36.97	37.10	-0.7	32,283	0.00%
2024/11/20	13.6	37.19	6.2	37.15	37.10	7.4	32,075	0.02%
2024/11/19	23.9	37.11	5.2	37.12	37.25	18.8	31,902	0.06%
2024/11/18	60	37.00	13.3	36.99	37.00	46.7	31,696	0.15%
2024/11/15	48.6	37.15	1.2	37.14	37.14	47.3	31,188	0.15%
2024/11/14	207.6	37.08	2	37.16	37.08	205.6	31,246	0.66%	大買/鉅額交易
2024/11/13	76.5	37.39	1	37.40	37.49	75.5	30,369	0.25%
2024/11/12	166.3	37.61	9	37.61	37.52	157.3	29,998	0.52%	大買/鉅額交易
2024/11/11	35.3	37.96	7	38.03	38.08	28.3	29,138	0.10%
2024/11/08	5.8	38.29	19	38.37	38.13	-13.2	28,899	-0.05%
2024/11/07	18.8	37.91	23	38.11	38.16	-4.2	28,964	-0.01%
2024/11/06	20	37.85	21.1	37.86	37.79	-1	28,982	0.00%
2024/11/05	7.5	37.59	2.4	37.50	37.68	5.1	29,104	0.02%
2024/11/04	23.1	37.40	21.1	37.35	37.48	2	30,076	0.01%
2024/11/01	94.6	37.06	18.3	37.14	37.34	76.3	31,838	0.24%
2024/10/30	51.4	37.45	8.2	37.52	37.42	43.2	31,978	0.14%
2024/10/29	152.3	37.47	10.3	37.35	37.49	142	31,775	0.45%	大買/鉅額交易
2024/10/28	17.3	37.97	26.8	38.05	37.94	-9.6	30,990	-0.03%
2024/10/25	2	37.94	8.8	37.97	37.97	-6.8	31,363	-0.02%
2024/10/24	88.8	37.82	29	37.79	37.81	59.8	32,058	0.19%
2024/10/23	51.3	38.03	3.4	38.14	38.01	47.9	32,708	0.15%
2024/10/22	13.1	38.05	14.1	38.19	38.16	-1	32,661	0.00%
2024/10/21	40.7	38.14	34.3	38.18	38.09	6.5	33,633	0.02%
2024/10/18	58	38.05	177.8	38.11	38.06	-119.8	34,340	-0.35%	大賣/鉅額交易
2024/10/17	67.7	38.03	1.8	38.08	38.12	65.9	34,334	0.19%
2024/10/16	90.1	38.90	15.3	38.94	39.02	74.8	34,050	0.22%
2024/10/15	150.6	38.96	57.5	38.94	39.10	93.1	33,632	0.28%	大買/
2024/10/14	130	38.62	9	38.69	38.70	121	34,111	0.35%	大買/鉅額交易
2024/10/11	125.7	38.59	29.4	38.63	38.60	96.4	34,137	0.28%	大買/
2024/10/09	34.7	38.50	43.2	38.47	38.43	-8.4	33,980	-0.02%
2024/10/08	74.4	38.33	1.9	38.31	38.43	72.5	33,813	0.21%
2024/10/07	30.4	38.54	0.3	38.46	38.64	30.1	33,414	0.09%
2024/10/04	143.3	38.37	4	38.41	38.35	139.3	33,221	0.42%	大買/鉅額交易
2024/10/01	95.1	38.52	0.1	38.60	38.57	95	32,581	0.29%
2024/09/30	56.7	38.73	8	38.73	38.66	48.7	32,043	0.15%
2024/09/27	5.7	38.97	8.6	38.99	39.01	-2.8	31,992	-0.01%
2024/09/26	58.8	38.84	5	38.88	38.75	53.8	32,850	0.16%
2024/09/25	15.5	38.73	28.9	38.67	38.73	-13.4	33,646	-0.04%
2024/09/24	18.7	38.06	12.1	38.19	38.24	6.6	33,709	0.02%
2024/09/23	3.4	38.26	0.3	38.22	38.25	3.1	33,817	0.01%
2024/09/20	26.3	38.28	10	38.33	38.15	16.3	34,146	0.05%
2024/09/19	8.6	37.75	7.3	37.98	37.97	1.3	34,336	0.00%
2024/09/18	31.7	37.70	0	37.88	37.72	31.7	34,587	0.09%
2024/09/16	12.2	37.91	27	37.91	37.98	-14.8	34,423	-0.04%
2024/09/13	13.4	37.82	6	37.85	37.82	7.4	34,476	0.02%
2024/09/12	17.7	37.73	7	37.64	37.77	10.7	34,624	0.03%
2024/09/11	14.3	37.18	3	37.21	37.15	11.3	34,675	0.03%
2024/09/10	78.1	37.40	12	37.34	37.18	66.1	34,657	0.19%
2024/09/09	20.5	37.23	9.5	37.29	37.66	11	34,280	0.03%
2024/09/06	7.6	37.72	8	37.87	37.87	-0.4	34,090	0.00%
2024/09/05	38.2	37.86	0	0.00	37.63	38.2	33,990	0.11%
2024/09/04	156.3	37.68	13.1	37.61	37.59	143.2	33,957	0.42%	大買/鉅額交易
2024/09/03	16.7	38.99	12	39.10	38.98	4.7	32,915	0.01%
2024/09/02	7.4	39.09	3.1	39.10	39.06	4.3	33,026	0.01%
2024/08/30	8.2	39.09	15	39.08	39.06	-6.8	33,193	-0.02%
2024/08/29	13.1	38.70	8	38.90	39.01	5.2	33,286	0.02%
2024/08/28	5.8	38.92	1.2	38.98	38.99	4.6	33,323	0.01%
2024/08/27	10.1	38.76	5	38.82	38.87	5.1	33,520	0.02%
2024/08/26	7.2	39.05	35.8	39.09	39.02	-28.6	33,677	-0.08%
2024/08/23	20.4	38.40	14.7	38.47	38.61	5.7	33,641	0.02%
2024/08/22	10.6	38.64	31	38.65	38.58	-20.4	33,645	-0.06%
2024/08/21	17.2	38.68	2.6	38.76	38.66	14.5	34,132	0.04%
2024/08/20	4.5	38.96	19.7	38.94	38.91	-15.2	34,163	-0.04%
2024/08/19	27.5	38.84	44.5	38.94	38.83	-17	34,359	-0.05%
2024/08/16	12.1	38.73	18.1	38.77	38.82	-6	34,635	-0.02%
2024/08/15	14.5	38.30	32	38.39	38.17	-17.5	34,293	-0.05%
2024/08/14	14.8	38.34	3	38.43	38.36	11.8	34,342	0.03%
2024/08/13	18.7	37.92	25.5	37.95	37.98	-6.9	34,322	-0.02%
2024/08/12	22.9	37.87	30.9	37.93	37.88	-8.1	34,454	-0.02%
2024/08/09	26.9	37.40	18.4	37.46	37.35	8.5	34,528	0.02%
2024/08/08	57.8	36.59	2	36.58	36.77	55.8	34,402	0.16%
2024/08/07	16.7	36.78	24.7	36.78	36.99	-8	34,260	-0.02%
2024/08/06	73.4	35.42	37.1	35.81	35.81	36.3	33,982	0.11%
2024/08/05	249.8	35.42	36.4	35.41	35.11	213.4	32,829	0.65%	大買/鉅額交易
2024/08/02	127.4	38.17	5	38.19	38.00	122.4	30,893	0.40%	大買/鉅額交易
2024/08/01	41.1	38.97	22.2	38.93	39.15	18.9	30,172	0.06%
2024/07/31	25.8	38.26	5.8	38.35	38.37	19.9	30,161	0.07%
2024/07/30	109.4	37.92	157.1	37.98	38.37	-47.7	29,935	-0.16%	大買/大賣/
2024/07/29	189.1	38.77	5.9	38.62	38.42	183.1	29,326	0.62%	大買/鉅額交易
2024/07/26	83.6	38.62	28.2	38.65	38.82	55.4	28,488	0.19%
2024/07/23	55.9	39.43	20.7	39.45	39.47	35.2	27,170	0.13%
2024/07/22	99.5	39.01	11.4	38.86	39.04	88.1	26,876	0.33%
2024/07/19	96.1	39.92	18	39.97	39.81	78.1	25,911	0.30%
2024/07/18	90.3	40.33	22.1	40.35	40.40	68.2	25,163	0.27%
2024/07/17	87.4	41.09	29.5	41.16	41.00	57.9	24,503	0.24%
2024/07/16	98	41.27	12.1	41.28	41.30	85.9	24,409	0.35%
2024/07/15	74.4	42.25	19.7	42.29	42.37	54.7	25,086	0.22%
2024/07/12	78.2	42.38	19	42.40	42.39	59.2	24,909	0.24%
2024/07/11	69.7	42.65	28	42.61	42.65	41.7	25,598	0.16%
2024/07/10	16.6	42.30	10.6	42.25	42.34	6	27,066	0.02%
2024/07/09	46.6	42.17	2.7	42.02	42.09	44	27,738	0.16%
2024/07/08	11	42.10	31	42.12	42.14	-20	27,493	-0.07%
2024/07/05	10.6	41.92	22.6	41.93	41.94	-12	27,341	-0.04%
2024/07/04	53.4	41.85	34	41.75	41.88	19.4	27,085	0.07%
2024/07/03	13	41.33	25	41.38	41.42	-12	26,816	-0.04%
2024/07/02	93.2	41.01	14	40.94	41.10	79.2	26,714	0.30%
2024/07/01	62.8	41.34	7.8	41.38	41.35	54.9	25,929	0.21%
2024/06/28	10.2	41.16	3.4	41.14	41.12	6.8	25,162	0.03%
2024/06/27	19.7	40.91	1	41.00	40.91	18.7	25,197	0.07%
2024/06/26	1.4	41.15	0	0.00	41.20	1.4	25,105	0.01%
2024/06/25	9.3	41.08	9.3	41.05	41.30	0	24,778	0.00%
2024/06/24	10.1	41.54	4.4	41.47	41.41	5.7	24,604	0.02%
2024/06/21	1	41.88	0.6	41.71	41.90	0.4	24,658	0.00%
2024/06/20	1.3	41.81	157.3	41.61	41.95	-156	24,702	-0.63%	大賣/鉅額交易
2024/06/19	4	41.57	27.6	41.39	41.52	-23.6	24,861	-0.09%
2024/06/18	8.2	40.92	33.2	40.92	40.96	-25	24,809	-0.10%
2024/06/17	1.4	40.76	0	0.00	40.79	1.4	25,013	0.01%
2024/06/14	33.1	40.55	2.5	40.52	40.55	30.5	25,218	0.12%
2024/06/13	120.5	40.39	4.1	40.35	40.42	116.5	25,502	0.46%	大買/鉅額交易
2024/06/12	4.6	39.93	6.8	39.98	39.97	-2.2	25,595	-0.01%
2024/06/11	11.6	39.91	1	39.93	39.95	10.6	25,805	0.04%
2024/06/07	1.6	40.03	1.3	40.02	40.01	0.4	25,867	0.00%
2024/06/06	6.4	39.99	21	40.01	40.05	-14.7	26,073	-0.06%
2024/06/05	44.3	39.90	5.2	39.86	39.86	39.1	26,194	0.15%
2024/06/04	49.3	40.02	5.2	40.13	40.01	44.1	26,673	0.17%
2024/06/03	4.1	40.21	6	40.27	40.32	-1.9	26,970	-0.01%
2024/05/31	8.6	39.98	3	40.12	39.93	5.6	27,267	0.02%
2024/05/30	10.7	40.13	11	40.20	40.03	-0.3	27,391	0.00%
2024/05/29	7.4	40.73	4.6	40.61	40.59	2.8	27,695	0.01%
2024/05/28	4	40.78	17	40.78	40.81	-13	27,722	-0.05%
2024/05/27	4.2	40.70	32.2	40.67	40.74	-28	27,745	-0.10%
2024/05/24	1.8	40.08	12	40.04	40.10	-10.2	27,490	-0.04%
2024/05/23	3.5	39.87	2.7	40.04	40.01	0.9	27,610	0.00%
2024/05/22	2.6	39.94	47	40.01	40.04	-44.4	27,763	-0.16%
2024/05/21	3.2	39.60	4	39.52	39.50	-0.8	27,717	0.00%
2024/05/20	14.3	39.51	5	39.63	39.66	9.3	27,847	0.03%
2024/05/17	5.1	39.52	37	39.55	39.51	-31.9	28,163	-0.11%
2024/05/16	12.1	39.64	95	39.62	39.60	-83	28,312	-0.29%
2024/05/15	3.4	39.40	5.2	39.46	39.30	-1.8	28,593	-0.01%
2024/05/14	1.6	39.22	38	39.22	39.26	-36.4	29,207	-0.12%
2024/05/13	3.4	39.03	8.9	39.04	39.04	-5.6	29,257	-0.02%
2024/05/10	3.1	39.00	18	38.91	39.04	-14.9	29,446	-0.05%
2024/05/09	8.6	38.99	6.4	38.92	38.92	2.2	29,421	0.01%
2024/05/08	5.3	38.96	6.7	39.02	39.02	-1.5	29,501	0.00%
2024/05/07	8.4	38.91	14.3	38.98	38.97	-5.9	29,676	-0.02%
2024/05/06	1.6	38.84	35.1	38.79	38.88	-33.5	29,727	-0.11%
2024/05/03	14	38.67	8.1	38.60	38.45	5.9	29,694	0.02%
2024/05/02	9	38.15	6.2	38.26	38.35	2.8	29,894	0.01%
2024/04/30	5.1	38.30	1.1	38.33	38.32	4	29,995	0.01%
2024/04/29	6.1	38.34	31.4	38.31	38.34	-25.3	30,224	-0.08%
2024/04/26	26.5	37.80	7.6	37.74	37.69	18.9	30,421	0.06%
2024/04/25	15.1	37.51	8	37.48	37.51	7.1	30,629	0.02%
2024/04/24	13.6	37.73	9.4	37.73	37.85	4.1	31,019	0.01%
2024/04/23	17.5	37.15	6.2	37.04	37.12	11.3	32,830	0.03%
2024/04/22	48.1	37.02	16	37.10	36.92	32.1	34,650	0.09%
2024/04/19	234.1	37.38	68.1	37.25	37.27	166	34,860	0.48%	大買/鉅額交易
2024/04/18	136	38.22	24.6	38.18	38.18	111.4	33,506	0.33%	大買/鉅額交易
2024/04/17	151.1	38.77	5	38.89	38.94	146.1	32,984	0.44%	大買/鉅額交易
2024/04/16	203.3	38.59	49	38.70	38.49	154.2	32,116	0.48%	大買/鉅額交易
2024/04/15	42	39.63	14	39.67	39.62	28	30,685	0.09%
2024/04/12	17.5	40.01	19.1	40.04	39.98	-1.6	30,281	-0.01%
2024/04/11	45.1	39.94	13.1	40.05	40.09	32	30,433	0.11%
2024/04/10	5.7	40.25	68.6	40.24	40.20	-62.9	30,557	-0.21%
2024/04/09	0.6	39.99	32.3	39.98	39.99	-31.7	31,635	-0.10%
2024/04/08	47.4	39.86	9.4	39.86	39.92	38	31,929	0.12%
2024/04/03	21.9	39.74	3.5	39.83	39.75	18.3	31,830	0.06%
2024/04/02	12.2	39.82	4.1	39.85	39.88	8	31,934	0.03%
2024/04/01	24.2	39.74	16	39.88	39.59	8.2	32,441	0.03%
2024/03/29	15.8	39.71	6.2	39.77	39.86	9.6	32,753	0.03%
2024/03/28	7.2	39.58	7	39.54	39.74	0.2	32,919	0.00%
2024/03/27	6.5	39.31	15.9	39.52	39.55	-9.3	33,013	-0.03%
2024/03/26	18.5	39.25	12	39.46	39.24	6.5	33,076	0.02%
2024/03/25	27.9	39.68	1	39.63	39.62	26.9	33,059	0.08%
2024/03/22	10.6	39.83	20	39.96	39.80	-9.4	33,201	-0.03%
2024/03/21	73.3	39.85	66.2	39.90	39.93	7	33,133	0.02%
2024/03/20	10.6	39.77	13.3	39.75	39.63	-2.7	33,302	-0.01%
2024/03/19	21.1	39.43	59.6	39.51	39.70	-38.5	33,682	-0.11%
2024/03/18	1.1	39.26	31.2	39.07	39.36	-30.1	34,225	-0.09%
2024/03/15	1	38.97	18.5	38.95	39.02	-17.5	34,152	-0.05%
2024/03/14	28.1	38.79	19.5	38.90	38.72	8.6	33,922	0.03%
2024/03/13	58.2	39.14	93.4	39.12	39.08	-35.2	33,830	-0.10%
2024/03/12	6.8	38.79	26.4	38.81	38.99	-19.6	33,698	-0.06%
2024/03/11	12.6	38.45	83	38.52	38.43	-70.3	33,783	-0.21%
2024/03/08	44	38.48	106.4	38.72	38.45	-62.4	33,669	-0.19%	大賣/
2024/03/07	18.3	38.61	113.6	38.64	38.68	-95.3	33,152	-0.29%	大賣/
2024/03/06	14	38.44	81.6	38.31	38.53	-67.6	32,892	-0.21%
2024/03/05	12.5	38.10	164	38.12	38.16	-151.5	32,576	-0.47%	大賣/鉅額交易
2024/03/04	10.1	38.00	42.3	38.04	38.00	-32.2	32,498	-0.10%
2024/03/01	26.6	37.77	47	37.72	37.74	-20.4	32,039	-0.06%
2024/02/29	9.4	37.56	29.5	37.53	37.70	-20.1	32,168	-0.06%
2024/02/27	41.2	37.57	13.2	37.48	37.51	28	32,028	0.09%
2024/02/26	112.7	37.64	13	37.61	37.68	99.7	31,870	0.31%	大買/
2024/02/23	46.5	37.78	138.1	37.91	37.59	-91.6	31,783	-0.29%	大賣/
2024/02/22	28.2	37.53	25.5	37.54	37.65	2.7	32,100	0.01%
2024/02/21	29	37.33	29	37.34	37.29	0	31,762	0.00%
2024/02/20	26.2	37.36	41.9	37.38	37.39	-15.7	31,741	-0.05%
2024/02/19	66.1	37.08	50.2	37.07	37.14	15.9	31,436	0.05%
2024/02/16	72.2	37.07	75.4	37.11	37.07	-3.2	31,677	-0.01%
2024/02/15	140.7	36.80	51.9	36.84	36.86	88.8	31,353	0.28%	大買/
2024/02/05	13	36.31	24.1	36.44	36.45	-11.1	30,608	-0.04%
2024/02/02	7	36.47	75	36.51	36.45	-68	30,525	-0.22%
2024/02/01	18.4	36.27	13	36.23	36.30	5.4	30,337	0.02%
2024/01/31	14.3	36.18	3.7	36.21	36.20	10.6	30,544	0.03%
2024/01/30	4	36.35	20.7	36.36	36.36	-16.7	30,496	-0.05%
2024/01/29	5	36.23	11.3	36.21	36.28	-6.3	30,526	-0.02%
2024/01/26	46.4	36.10	4.6	36.12	36.07	41.8	30,394	0.14%
2024/01/25	22.2	36.33	113.5	36.33	36.29	-91.4	30,391	-0.30%	大賣/
2024/01/24	2.2	36.27	27.3	36.30	36.23	-25.2	30,277	-0.08%
2024/01/23	10.6	36.16	52.1	36.16	36.20	-41.5	30,812	-0.13%
2024/01/22	7	35.94	47	36.07	36.14	-40	30,686	-0.13%
2024/01/19	33.5	35.43	7.6	35.54	35.65	25.8	30,473	0.08%
2024/01/18	53.1	35.14	2.2	35.21	35.12	50.9	31,058	0.16%
2024/01/17	135.2	35.36	31	35.20	35.19	104.2	30,727	0.34%	大買/鉅額交易
2024/01/16	269.6	36.26	69	36.29	36.37	200.6	29,046	0.69%	大買/鉅額交易
2024/01/15	96.9	36.44	12.7	36.48	36.42	84.3	27,642	0.30%
2024/01/12	45.2	36.30	8.4	36.29	36.33	36.8	27,656	0.13%
2024/01/11	75.3	36.29	41.3	36.30	36.39	34	28,953	0.12%
2024/01/10	79.7	36.30	30.5	36.22	36.24	49.1	31,275	0.16%
2024/01/09	30.2	36.51	11.2	36.65	36.49	19	32,297	0.06%
2024/01/08	35	36.58	27	36.84	36.57	8	32,979	0.02%
2024/01/05	22.3	36.58	2	36.58	36.55	20.3	33,330	0.06%
2024/01/04	44.6	36.60	16	36.61	36.59	28.6	33,253	0.09%
2024/01/03	129.4	36.75	45	36.69	36.68	84.4	33,531	0.25%	大買/
2024/01/02	56.5	37.17	29	37.07	37.17	27.4	32,601	0.08%
2023/12/29	31	37.35	11.7	37.36	37.40	19.3	32,410	0.06%
2023/12/28	56.4	37.43	45.7	37.36	37.33	10.7	32,806	0.03%
2023/12/27	26.7	37.29	34.3	37.36	37.42	-7.6	33,456	-0.02%
2023/12/26	16.7	36.93	31.9	36.94	37.00	-15.2	33,230	-0.05%
2023/12/25	6.4	36.62	104	36.64	36.65	-97.7	32,781	-0.30%	大賣/
2023/12/22	18.1	36.36	60	36.36	36.37	-41.9	32,487	-0.13%
2023/12/21	59.4	36.33	6.2	36.26	36.33	53.3	32,461	0.16%
2023/12/20	9.2	36.47	15	36.47	36.57	-5.8	32,376	-0.02%
2023/12/19	34.7	36.02	34.9	36.03	36.10	-0.1	32,120	0.00%
2023/12/18	94	36.23	81.1	36.35	36.38	13	32,281	0.04%
2023/12/15	53.5	36.43	11.9	36.52	36.36	41.6	32,159	0.13%
2023/12/14	26	36.44	75.1	36.50	36.55	-49.1	31,933	-0.15%
2023/12/13	19.2	35.98	30.6	35.95	36.06	-11.3	31,472	-0.04%
2023/12/12	11.8	35.60	20.1	35.63	35.58	-8.3	30,915	-0.03%
2023/12/11	10.5	35.47	55.4	35.46	35.47	-44.9	30,849	-0.15%
2023/12/08	11.1	35.44	12.3	35.50	35.42	-1.2	30,809	0.00%
2023/12/07	21.6	35.25	27	35.32	35.25	-5.4	30,780	-0.02%
2023/12/06	2.1	35.33	45.1	35.28	35.31	-43	31,299	-0.14%
2023/12/05	44.6	35.03	2.1	34.99	35.05	42.4	31,001	0.14%
2023/12/04	16	35.19	127	35.20	35.19	-111	30,868	-0.36%	大賣/鉅額交易
2023/12/01	4.7	35.06	112	35.15	35.13	-107.3	30,932	-0.35%	大賣/鉅額交易
2023/11/30	8.6	35.02	11.3	35.08	35.08	-2.7	30,907	-0.01%
2023/11/29	8.1	34.97	26.6	35.07	35.09	-18.5	30,961	-0.06%
2023/11/28	14	34.84	4.5	34.86	34.90	9.5	30,789	0.03%
2023/11/27	38.9	34.85	33	34.93	34.75	5.9	30,758	0.02%
2023/11/24	80	34.95	0.3	34.99	34.94	79.7	30,597	0.26%
2023/11/23	176.4	35.03	6	35.05	34.97	170.4	30,643	0.56%	大買/鉅額交易
2023/11/22	28.5	35.05	8.1	35.06	35.05	20.4	30,857	0.07%
2023/11/21	3	35.29	292.8	35.23	35.30	-289.8	31,044	-0.93%	大賣/鉅額交易
2023/11/20	42.1	34.82	7.5	34.83	34.90	34.6	31,152	0.11%
2023/11/17	29	34.85	9	34.88	34.82	20	31,201	0.06%
2023/11/16	79.4	34.77	15.7	34.91	34.77	63.7	31,282	0.20%
2023/11/15	192.1	34.91	179.5	35.07	34.83	12.5	31,235	0.04%	大買/大賣/
2023/11/14	122.3	34.63	44.8	34.64	34.68	77.5	31,232	0.25%	大買/
2023/11/13	15.3	34.59	1.2	34.54	34.54	14.1	31,300	0.05%
2023/11/10	29.2	34.41	32.2	34.41	34.43	-3	31,543	-0.01%
2023/11/09	14.2	34.57	221.7	34.57	34.55	-207.5	31,693	-0.65%	大賣/鉅額交易
2023/11/08	3.2	34.57	15	34.58	34.54	-11.8	32,047	-0.04%
2023/11/07	0.5	34.16	17.8	34.20	34.23	-17.3	32,009	-0.05%
2023/11/06	6	34.08	63.6	34.16	34.24	-57.6	32,783	-0.18%
2023/11/03	1.2	33.68	3.2	33.69	33.69	-2	32,772	-0.01%
2023/11/02	7.5	33.45	85.2	33.49	33.52	-77.7	33,164	-0.23%
2023/11/01	10.9	32.81	12.1	32.79	32.89	-1.2	33,528	0.00%
2023/10/31	129.2	32.91	19	33.08	32.69	110.2	34,305	0.32%	大買/鉅額交易
2023/10/30	35.2	33.15	12.2	33.24	33.23	23	35,099	0.07%
2023/10/27	24.9	33.14	71	33.24	33.13	-46.1	35,971	-0.13%
2023/10/26	179.8	33.05	11.3	33.01	33.10	168.5	37,274	0.45%	大買/鉅額交易
2023/10/25	21.7	33.58	5.1	33.60	33.62	16.6	37,595	0.04%
2023/10/24	124.1	33.17	51	33.22	33.47	73.1	38,032	0.19%	大買/
2023/10/23	66.8	33.15	31	33.19	33.08	35.8	38,620	0.09%
2023/10/20	108.4	33.23	125.1	33.09	33.40	-16.6	39,802	-0.04%	大買/大賣/
2023/10/19	179	33.53	12.3	33.55	33.65	166.8	41,284	0.40%	大買/鉅額交易
2023/10/18	215	34.83	14	34.85	34.90	201	40,573	0.50%	大買/鉅額交易
2023/10/17	106.5	35.40	13.1	35.33	35.27	93.4	38,508	0.24%	大買/
2023/10/16	142	35.50	5	35.55	35.52	137	38,342	0.36%	大買/鉅額交易
2023/10/13	108.7	35.75	82.1	35.79	35.72	26.6	38,793	0.07%	大買/
2023/10/12	22.6	35.91	63.2	35.94	35.98	-40.6	39,925	-0.10%
2023/10/11	89.7	35.86	28.5	35.99	35.78	61.2	41,376	0.15%
2023/10/06	26.5	35.74	18.3	35.77	35.79	8.2	42,535	0.02%
2023/10/05	31.1	35.57	6.2	35.67	35.69	24.8	43,168	0.06%
2023/10/04	38.7	35.20	13	35.19	35.39	25.7	43,474	0.06%
2023/10/03	71.3	35.72	5.9	35.81	35.60	65.4	43,353	0.15%
2023/10/02	8.8	35.62	49.5	35.54	35.74	-40.7	43,325	-0.09%
2023/09/28	5.7	35.07	9.2	35.13	35.06	-3.5	43,861	-0.01%
2023/09/27	1.3	34.82	34	34.78	34.87	-32.7	44,651	-0.07%
2023/09/26	19.9	34.87	1	34.95	34.76	18.9	45,761	0.04%
2023/09/25	4.2	35.07	10	35.06	35.08	-5.8	46,125	-0.01%
2023/09/22	13.4	34.59	6	34.77	34.89	7.4	46,174	0.02%
2023/09/21	94.1	34.61	13.1	34.59	34.70	81	46,266	0.18%
2023/09/20	17.2	35.03	4.7	35.19	35.05	12.5	45,945	0.03%
2023/09/19	7.8	35.18	25	35.24	35.14	-17.2	46,493	-0.04%
2023/09/18	23.3	35.32	10	35.37	35.31	13.3	46,664	0.03%
2023/09/15	5.1	35.43	22.9	35.55	35.58	-17.8	46,803	-0.04%
2023/09/14	3.2	35.27	12.5	35.31	35.31	-9.3	46,953	-0.02%
2023/09/13	5.4	34.83	1	34.80	34.86	4.4	47,064	0.01%
2023/09/12	34.2	34.78	10.6	34.83	34.80	23.6	47,518	0.05%
2023/09/11	64.1	34.75	12.7	34.69	34.79	51.4	48,056	0.11%
2023/09/08	2.5	35.38	21	35.42	35.42	-18.5	47,956	-0.04%
2023/09/07	7.3	35.52	12.3	35.49	35.45	-5	48,886	-0.01%
2023/09/06	3	35.58	21.1	35.58	35.60	-18.1	49,568	-0.04%
2023/09/05	3	35.31	12.1	35.37	35.43	-9.1	49,852	-0.02%
2023/09/04	6.1	35.09	0	0.00	35.27	6.1	50,141	0.01%
2023/09/01	11.2	35.22	10.1	35.29	35.12	1	50,299	0.00%
2023/08/31	6.1	35.29	5.7	35.13	35.31	0.4	50,522	0.00%
2023/08/30	3.3	35.39	5.1	35.44	35.35	-1.8	50,824	0.00%
2023/08/29	11.1	35.09	1	35.13	35.16	10.1	51,337	0.02%
2023/08/28	6.1	34.90	1	35.13	35.06	5.1	51,398	0.01%
2023/08/25	43.5	35.20	3.2	35.47	35.14	40.3	51,319	0.08%
2023/08/24	2.1	35.95	114.3	35.99	35.76	-112.2	51,396	-0.22%	大賣/鉅額交易
2023/08/23	0.1	35.22	34.5	35.22	35.43	-34.4	51,458	-0.07%
2023/08/22	8	35.21	5.5	35.18	35.11	2.5	52,007	0.00%
2023/08/21	2.3	34.87	5.6	34.96	34.85	-3.4	52,135	-0.01%
2023/08/18	17.9	34.87	3	35.34	34.84	14.9	52,121	0.03%
2023/08/17	71.6	35.01	17	35.17	35.33	54.6	51,806	0.11%
2023/08/16	12	34.94	21.8	34.97	35.14	-9.8	51,736	-0.02%
2023/08/15	1.9	34.87	54.9	34.85	34.85	-52.9	51,873	-0.10%
2023/08/14	76	34.30	32.4	34.33	34.28	43.6	52,221	0.08%
2023/08/11	27.2	34.63	8.1	34.68	34.56	19.1	52,016	0.04%
2023/08/10	91.5	34.55	13.4	34.41	34.43	78.1	52,010	0.15%
2023/08/09	10.2	35.45	99	35.43	35.35	-88.8	51,239	-0.17%
2023/08/08	3.4	35.60	24.6	35.82	35.59	-21.3	50,991	-0.04%
2023/08/07	14.1	35.56	90.3	35.54	35.70	-76.3	50,577	-0.15%
2023/08/04	35.8	34.60	63.8	34.51	34.74	-27.9	50,055	-0.06%
2023/08/02	93.2	34.88	47.5	34.82	34.51	45.7	49,160	0.09%
2023/08/01	22.1	35.59	43.1	35.59	35.73	-21	47,781	-0.04%
2023/07/31	54.1	36.36	107	36.66	35.74	-52.9	46,827	-0.11%	大賣/
2023/07/28	12.3	36.35	86.4	36.41	36.58	-74.2	45,368	-0.16%
2023/07/27	12.2	36.28	54.6	36.33	36.10	-42.4	44,245	-0.10%
2023/07/26	28.7	36.04	29.1	36.13	36.02	-0.4	43,693	0.00%
2023/07/25	28.4	36.39	77.6	36.36	36.05	-49.2	42,844	-0.11%
2023/07/24	34.6	35.66	377.3	35.79	35.99	-342.7	41,141	-0.83%	大賣/鉅額交易
2023/07/21	13.8	34.83	73	34.81	35.26	-59.2	39,128	-0.15%
2023/07/20	22	34.61	35.8	34.53	34.71	-13.8	38,945	-0.04%
2023/07/19	73.2	34.74	166.1	34.92	34.36	-92.9	38,430	-0.24%	大賣/
2023/07/18	95	35.33	34.8	35.16	35.11	60.2	37,308	0.16%
2023/07/17	159	35.87	94.8	35.81	35.94	64.3	35,892	0.18%	大買/
2023/07/14	48.2	35.28	118.3	35.38	35.54	-70.1	33,984	-0.21%	大賣/
2023/07/13	59.2	35.13	152.9	35.25	34.82	-93.7	32,411	-0.29%	大賣/
2023/07/12	18	34.20	87.5	34.12	34.30	-69.5	30,636	-0.23%
2023/07/11	22.5	33.71	60.9	33.65	33.80	-38.3	29,710	-0.13%
2023/07/10	79.5	33.16	18.6	33.19	33.18	61	29,355	0.21%
2023/07/07	66.6	33.06	7.6	33.05	33.08	58.9	28,963	0.20%
2023/07/06	76.4	33.49	16.8	33.54	33.34	59.5	28,125	0.21%
2023/07/05	123.8	33.79	20.7	33.78	33.71	103.1	27,144	0.38%	大買/鉅額交易
2023/07/04	69.5	33.74	54.6	33.78	33.91	15	26,313	0.06%
2023/07/03	24.8	33.19	19.1	33.20	33.24	5.7	25,368	0.02%
2023/06/30	10.7	32.61	32.3	32.61	32.67	-21.6	25,119	-0.09%
2023/06/29	11.3	32.49	8	32.55	32.53	3.3	25,191	0.01%
2023/06/28	24.3	32.37	10.7	32.38	32.30	13.5	25,050	0.05%
2023/06/27	50.9	32.37	115	32.30	32.18	-64.1	25,112	-0.26%	大賣/
2023/06/26	7.3	32.76	3.1	32.69	32.77	4.2	24,721	0.02%
2023/06/21	19.3	32.63	38.9	32.74	32.83	-19.6	24,714	-0.08%
2023/06/20	53.9	32.52	73.5	32.43	32.48	-19.6	24,470	-0.08%
2023/06/19	68.8	32.72	39	32.71	32.73	29.8	24,190	0.12%
2023/06/16	40.4	32.74	132.3	32.61	32.78	-91.9	23,898	-0.38%	大賣/
2023/06/15	24.7	32.63	65.1	32.57	32.69	-40.4	23,537	-0.17%
2023/06/14	76.6	32.31	25.3	32.32	32.32	51.2	23,053	0.22%
2023/06/13	15.1	32.10	29.6	32.11	32.20	-14.5	22,990	-0.06%
2023/06/12	38.9	31.85	92.5	31.93	31.78	-53.6	22,212	-0.24%
2023/06/09	15.4	31.72	27.2	31.67	31.78	-11.8	21,791	-0.05%
2023/06/08	59.5	31.35	18.4	31.40	31.24	41.1	21,944	0.19%
2023/06/07	18.2	31.46	38.4	31.46	31.46	-20.1	22,078	-0.09%
2023/06/06	21.8	31.12	8.1	31.09	31.15	13.6	22,001	0.06%
2023/06/05	33.1	31.04	15	31.07	31.10	18.1	21,934	0.08%
2023/06/02	13.2	30.95	54.8	31.02	30.93	-41.6	21,734	-0.19%
2023/06/01	20.9	30.43	34.5	30.40	30.47	-13.6	21,375	-0.06%
2023/05/31	32.9	30.49	38.3	30.48	30.49	-5.5	21,387	-0.03%
2023/05/30	36.1	30.54	48.4	30.57	30.52	-12.3	21,242	-0.06%
2023/05/29	95.5	30.64	27	30.66	30.65	68.5	20,974	0.33%
2023/05/26	10.4	30.02	54.6	30.07	30.13	-44.2	20,701	-0.21%
2023/05/25	10.2	29.70	26.4	29.69	29.78	-16.2	20,433	-0.08%
2023/05/24	31.1	29.34	7.2	29.34	29.43	23.8	20,364	0.12%
2023/05/23	5.3	29.37	28	29.38	29.37	-22.7	20,586	-0.11%
2023/05/22	14.5	29.38	13	29.37	29.35	1.5	20,555	0.01%
2023/05/19	5.1	29.25	111.2	29.14	29.31	-106.1	20,426	-0.52%	大賣/鉅額交易
2023/05/18	9.1	28.95	34.4	28.99	29.05	-25.3	20,315	-0.12%
2023/05/17	1.3	28.69	13	28.76	28.76	-11.7	19,833	-0.06%
2023/05/16	3	28.64	7	28.63	28.65	-4	19,596	-0.02%
2023/05/15	15.3	28.37	14	28.34	28.42	1.3	19,581	0.01%
2023/05/12	16.2	28.27	0	0.00	28.45	16.2	19,709	0.08%
2023/05/11	5.5	28.47	8	28.46	28.40	-2.6	19,730	-0.01%
2023/05/10	11.3	28.54	7	28.57	28.54	4.3	19,819	0.02%
2023/05/09	3.7	28.65	1.1	28.61	28.64	2.5	19,838	0.01%
2023/05/08	7.1	28.61	27.9	28.65	28.67	-20.8	20,137	-0.10%
2023/05/05	11.2	28.47	7.1	28.48	28.47	4.1	20,193	0.02%
2023/05/04	4.5	28.39	6.3	28.39	28.45	-1.8	20,512	-0.01%
2023/05/03	10.1	28.35	9.4	28.36	28.42	0.7	20,639	0.00%
2023/05/02	4.2	28.39	7.3	28.39	28.44	-3	20,848	-0.01%
2023/04/28	5.1	28.20	65.4	28.18	28.23	-60.3	21,218	-0.28%
2023/04/27	13	27.97	10.1	28.00	28.02	2.9	21,247	0.01%
2023/04/26	18.2	27.69	124	27.69	27.84	-105.8	21,374	-0.49%	大賣/鉅額交易
2023/04/25	80.3	27.86	34.1	27.84	27.80	46.2	21,169	0.22%
2023/04/24	9.4	28.25	66.5	28.11	28.27	-57.1	20,386	-0.28%
2023/04/21	73.5	28.20	5	28.23	28.19	68.5	20,417	0.34%
2023/04/20	5.3	28.46	104	28.41	28.43	-98.7	20,440	-0.48%	大賣/
2023/04/19	21	28.64	35	28.67	28.55	-14	20,772	-0.07%
2023/04/18	23.3	28.71	6.1	28.72	28.67	17.3	20,861	0.08%
2023/04/17	17.8	28.78	18	28.81	28.80	-0.2	20,763	0.00%
2023/04/14	68.2	28.72	7	28.68	28.74	61.2	20,701	0.30%
2023/04/13	104.6	28.75	2	28.73	28.71	102.6	20,739	0.49%	大買/鉅額交易
2023/04/12	9	28.78	5.3	28.79	28.85	3.7	20,533	0.02%
2023/04/11	22.5	28.68	9	28.65	28.70	13.5	20,618	0.07%
2023/04/10	5.5	28.47	1.1	28.45	28.50	4.5	20,786	0.02%
2023/04/07	9	28.49	124	28.43	28.43	-115	20,709	-0.56%	大賣/鉅額交易
2023/04/06	3.1	28.40	101.7	28.30	28.47	-98.6	20,739	-0.48%	大賣/
2023/03/31	24.6	28.45	23.5	28.47	28.43	1	20,527	0.00%
2023/03/30	6	28.24	45.5	28.25	28.29	-39.5	20,270	-0.19%
2023/03/29	5.4	28.11	32	28.10	28.15	-26.6	20,139	-0.13%
2023/03/28	127	28.10	12.5	28.14	28.06	114.5	20,445	0.56%	大買/鉅額交易
2023/03/27	18	28.30	9.7	28.28	28.31	8.3	20,288	0.04%
2023/03/24	3	28.20	43.1	28.21	28.26	-40.1	20,355	-0.20%
2023/03/23	20	28.11	20	28.12	28.12	0	20,172	0.00%
2023/03/22	5.9	28.01	16.4	28.03	28.05	-10.5	20,077	-0.05%
2023/03/21	9.6	27.86	1	27.89	27.84	8.5	19,992	0.04%
2023/03/20	2.1	27.74	4.1	27.73	27.76	-2	20,057	-0.01%
2023/03/17	16.6	27.60	5.1	27.68	27.76	11.5	19,971	0.06%
2023/03/16	30.7	27.51	19	27.48	27.50	11.7	20,002	0.06%
2023/03/15	26.1	27.76	1	27.87	27.66	25.1	19,828	0.13%
2023/03/14	65.2	27.66	18.2	27.67	27.66	46.9	20,028	0.23%
2023/03/13	56.1	27.69	64.8	27.84	27.93	-8.7	19,940	-0.04%
2023/03/10	61.9	27.92	19.2	27.91	27.86	42.8	19,434	0.22%
2023/03/09	38.7	28.30	18.1	28.22	28.24	20.6	19,250	0.11%
2023/03/08	39.5	28.26	15	28.31	28.37	24.5	19,260	0.13%
2023/03/07	163.2	28.31	8.4	28.30	28.38	154.8	19,170	0.81%	大買/鉅額交易
2023/03/06	44.2	28.22	23.8	28.25	28.25	20.4	19,336	0.11%
2023/03/03	9.2	27.96	15.1	27.95	27.95	-6	19,265	-0.03%
2023/03/02	14.8	27.70	9.1	27.71	27.78	5.6	19,261	0.03%
2023/03/01	20.9	27.58	8	27.62	27.72	12.8	19,262	0.07%
2023/02/24	2	27.73	13.1	27.74	27.67	-11.1	19,252	-0.06%
2023/02/23	8.2	27.60	12.1	27.67	27.74	-3.9	18,853	-0.02%
2023/02/22	57.7	27.31	1	27.40	27.40	56.7	18,630	0.30%
2023/02/21	3.3	27.42	25.2	27.52	27.53	-21.9	18,676	-0.12%
2023/02/20	8.2	27.37	3	27.39	27.41	5.2	18,848	0.03%
2023/02/17	17	27.21	2	27.18	27.24	15	19,228	0.08%
2023/02/16	40.5	27.21	31	27.26	27.33	9.5	19,710	0.05%
2023/02/15	19.2	27.10	25.5	27.09	27.05	-6.4	19,842	-0.03%
2023/02/14	21	27.09	31.4	27.13	27.13	-10.4	19,890	-0.05%
2023/02/13	26.6	26.94	6	26.91	26.97	20.6	20,252	0.10%
2023/02/10	40.5	27.04	3.2	27.04	27.02	37.2	20,463	0.18%
2023/02/09	17.1	27.13	13.2	27.15	27.15	4	20,644	0.02%
2023/02/08	34.1	27.09	29.2	27.12	27.15	4.9	20,772	0.02%
2023/02/07	19.4	26.92	7	26.92	26.94	12.4	20,779	0.06%
2023/02/06	27.6	26.90	28	26.91	26.92	-0.4	20,807	0.00%
2023/02/03	43	27.00	43.2	26.99	27.00	-0.2	20,631	0.00%
2023/02/02	17.1	26.94	54.6	26.90	26.99	-37.4	20,588	-0.18%
2023/02/01	25.6	26.63	7.3	26.65	26.67	18.3	20,715	0.09%
2023/01/31	27.2	26.56	15.8	26.57	26.54	11.4	20,789	0.05%
2023/01/30	18.2	26.49	21	26.47	26.53	-2.9	20,925	-0.01%
2023/01/17	7.2	26.05	9.5	26.04	26.06	-2.3	21,187	-0.01%
2023/01/16	13.5	26.03	82	26.05	26.02	-68.5	21,491	-0.32%
2023/01/13	19	26.01	1.3	26.04	25.98	17.8	21,901	0.08%
2023/01/12	11.1	25.98	1	25.97	25.99	10.1	23,355	0.04%
2023/01/11	20.5	26.08	145	26.09	26.07	-124.5	26,140	-0.48%	大賣/鉅額交易
2023/01/10	11.1	26.01	21.9	26.01	26.06	-10.7	28,394	-0.04%
2023/01/09	23.1	25.88	99.4	25.90	25.94	-76.3	30,395	-0.25%
2023/01/06	26	25.63	33	25.59	25.66	-7	30,737	-0.02%
2023/01/05	8.3	25.53	1	25.50	25.46	7.3	31,646	0.02%
2023/01/04	5.9	25.48	0	0.00	25.45	5.9	32,661	0.02%
2023/01/03	28.2	25.40	3.1	25.49	25.49	25	34,171	0.07%
2022/12/30	2	25.43	3	25.44	25.40	-1	35,174	0.00%
2022/12/29	21.2	25.17	11	25.17	25.29	10.2	36,105	0.03%
2022/12/28	34.6	25.39	0	0.00	25.38	34.6	37,580	0.09%
2022/12/27	4.1	25.68	11	25.68	25.63	-6.9	39,029	-0.02%
2022/12/26	15.2	25.56	1	25.55	25.58	14.2	39,495	0.04%
2022/12/23	7.1	25.55	12	25.58	25.60	-4.9	40,046	-0.01%
2022/12/22	9	25.62	7.4	25.63	25.67	1.6	40,666	0.00%
2022/12/21	5.1	25.35	10	25.35	25.34	-4.9	41,902	-0.01%
2022/12/20	31.2	25.44	6	25.63	25.30	25.2	42,413	0.06%
2022/12/19	6.9	25.69	13.1	25.75	25.73	-6.2	43,612	-0.01%
2022/12/16	41.2	25.48	51	25.59	25.70	-9.8	43,959	-0.02%
2022/12/15	8.1	25.69	6.1	25.75	25.70	2	44,276	0.00%
2022/12/14	2	25.68	101.1	25.68	25.68	-99.1	44,807	-0.22%	大賣/
2022/12/13	12.1	25.57	13	25.57	25.53	-0.9	45,119	0.00%
2022/12/12	20	25.38	4.3	25.42	25.50	15.7	45,266	0.03%
2022/12/09	13.5	25.47	3	25.50	25.51	10.5	45,466	0.02%
2022/12/08	49.5	25.27	7	25.31	25.29	42.5	45,414	0.09%
2022/12/07	24.1	25.46	27	25.45	25.44	-2.9	45,356	-0.01%
2022/12/06	39.3	25.67	29	25.71	25.61	10.3	45,095	0.02%
2022/12/05	47.2	25.87	51.6	25.86	25.87	-4.5	44,791	-0.01%
2022/12/02	18.3	25.72	21.5	25.72	25.73	-3.2	44,678	-0.01%
2022/12/01	61.2	25.88	15	25.84	25.82	46.2	44,927	0.10%
2022/11/30	91	25.51	50.1	25.61	25.65	40.9	44,924	0.09%
2022/11/29	35.5	25.33	53	25.28	25.47	-17.5	45,006	-0.04%
2022/11/28	63.3	25.28	7	25.35	25.32	56.3	45,368	0.12%
2022/11/25	51.1	25.58	10.1	25.56	25.52	40.9	45,495	0.09%
2022/11/24	9.1	25.41	36.6	25.45	25.54	-27.5	45,526	-0.06%
2022/11/23	20.7	25.29	14	25.29	25.30	6.7	45,616	0.01%
2022/11/22	17.4	25.11	17.1	25.09	25.10	0.3	46,286	0.00%
2022/11/21	10.2	25.27	9	25.29	25.22	1.2	46,210	0.00%
2022/11/18	11.4	25.51	34.2	25.63	25.43	-22.8	46,058	-0.05%
2022/11/17	3.3	25.38	60	25.49	25.58	-56.7	46,115	-0.12%
2022/11/16	33.4	25.56	62	25.53	25.53	-28.6	46,277	-0.06%
2022/11/15	5.2	25.46	56	25.43	25.55	-50.8	46,005	-0.11%
2022/11/14	62	25.36	28.4	25.27	25.42	33.6	45,523	0.07%
2022/11/11	20	24.96	74	25.05	25.00	-54	44,997	-0.12%
2022/11/10	13.5	24.53	53.3	24.53	24.53	-39.8	44,523	-0.09%
2022/11/09	18.1	24.52	33.5	24.51	24.61	-15.4	44,514	-0.03%
2022/11/08	113.4	24.27	29	24.30	24.23	84.4	44,336	0.19%	大買/
2022/11/07	145.1	24.03	26.2	23.97	24.06	118.9	43,972	0.27%	大買/鉅額交易
2022/11/04	23.3	23.49	13	23.45	23.64	10.3	43,722	0.02%
2022/11/03	9	23.45	9	23.56	23.58	0	43,744	0.00%
2022/11/02	38	23.61	13.1	23.66	23.67	24.9	43,687	0.06%
2022/11/01	21	23.53	1	23.57	23.55	20	43,778	0.05%
2022/10/31	17	23.47	15.1	23.46	23.48	1.9	43,858	0.00%
2022/10/28	60.1	23.42	3	23.37	23.31	57.1	44,013	0.13%
2022/10/27	46	23.55	9.2	23.53	23.58	36.8	43,742	0.08%
2022/10/26	10.5	23.37	10	23.31	23.41	0.5	43,975	0.00%
2022/10/25	69.7	23.46	47	23.41	23.40	22.7	43,675	0.05%
2022/10/24	34.2	23.77	44	23.84	23.69	-9.8	43,127	-0.02%
2022/10/21	59.3	23.68	8	23.74	23.58	51.3	42,952	0.12%
2022/10/20	145.6	23.48	55	23.46	23.65	90.6	42,434	0.21%	大買/
2022/10/19	326.3	23.97	142	23.96	23.95	184.3	41,038	0.45%	大買/大賣/鉅額交易
2022/10/18	388.5	25.84	48.1	25.90	25.84	340.4	38,264	0.89%	大買/鉅額交易
2022/10/17	232	25.54	26	25.51	25.77	206	36,062	0.57%	大買/鉅額交易
2022/10/14	65.6	25.95	15.1	25.93	25.91	50.5	33,875	0.15%
2022/10/13	69.5	25.64	4	25.66	25.53	65.5	33,319	0.20%
2022/10/12	83.7	25.74	22	25.78	25.82	61.7	32,298	0.19%
2022/10/11	139.6	25.88	31	25.90	25.85	108.6	31,414	0.35%	大買/鉅額交易
2022/10/07	135.3	26.33	17.2	26.32	26.28	118.1	30,057	0.39%	大買/鉅額交易
2022/10/06	90.3	26.54	27.7	26.52	26.57	62.6	29,048	0.22%
2022/10/05	208.5	26.58	65.4	26.58	26.62	143.1	28,495	0.50%	大買/鉅額交易
2022/10/04	219.9	26.18	26	26.16	26.27	193.9	27,349	0.71%	大買/鉅額交易
2022/10/03	38.8	25.62	3	25.70	25.67	35.8	25,742	0.14%
2022/09/30	51.2	25.62	6	25.60	25.78	45.2	25,645	0.18%
2022/09/29	37.1	25.91	6	25.86	25.81	31.1	25,407	0.12%
2022/09/28	79.8	25.95	7	25.86	25.83	72.8	25,726	0.28%
2022/09/27	81.8	26.30	1	26.35	26.33	80.8	24,823	0.33%
2022/09/26	127.1	26.39	14.2	26.33	26.33	113	24,841	0.45%	大買/鉅額交易
2022/09/23	33.6	27.11	2	27.05	27.06	31.6	24,343	0.13%
2022/09/22	62.3	27.13	2.5	27.14	27.17	59.8	24,787	0.24%
2022/09/21	87.1	27.69	0	0.00	27.64	87.1	24,382	0.36%
2022/09/20	63.6	27.98	5	27.98	27.98	58.6	24,002	0.24%
2022/09/19	29.2	28.19	0.1	28.13	28.06	29.1	23,870	0.12%
2022/09/16	45	28.28	0	0.00	28.28	45	23,904	0.19%
2022/09/15	16	28.53	25.2	28.59	28.59	-9.2	24,377	-0.04%
2022/09/14	90.1	28.29	1	28.35	28.35	89.1	25,063	0.36%
2022/09/13	80.1	28.73	17	28.71	28.71	63.1	25,067	0.25%
2022/09/12	16.1	28.49	22.7	28.54	28.56	-6.6	25,899	-0.03%
2022/09/08	34	28.12	4	28.13	28.25	30	26,541	0.11%
2022/09/07	28.8	27.88	20	27.89	27.90	8.8	27,361	0.03%
2022/09/06	9.6	28.12	5	28.06	28.08	4.6	27,108	0.02%
2022/09/05	32.3	28.10	4.7	28.12	28.18	27.6	27,077	0.10%
2022/09/02	53.8	28.22	2	28.23	28.10	51.8	27,375	0.19%
2022/09/01	29.7	28.39	1	28.37	28.44	28.7	26,958	0.11%
2022/08/31	14.6	28.53	3.1	28.69	28.79	11.5	26,588	0.04%
2022/08/30	18.1	28.51	5	28.54	28.67	13.1	26,330	0.05%
2022/08/29	47.9	28.41	5	28.45	28.45	42.9	26,109	0.16%
2022/08/26	7.8	29.12	3	29.15	29.10	4.8	25,430	0.02%
2022/08/25	12.4	28.94	3	28.98	28.94	9.4	25,285	0.04%
2022/08/24	38	28.86	42	28.80	28.80	-4	25,177	-0.02%
2022/08/23	105.6	29.01	8	28.95	28.93	97.6	24,848	0.39%	大買/
2022/08/22	96.7	29.23	1	29.22	29.25	95.7	24,388	0.39%
2022/08/19	8.5	29.26	2	29.39	29.42	6.5	24,110	0.03%
2022/08/18	26	29.14	21	29.17	29.29	5	24,128	0.02%
2022/08/17	2	29.22	8	29.25	29.28	-6	24,037	-0.02%
2022/08/16	11.5	29.18	5	29.18	29.24	6.5	24,041	0.03%
2022/08/15	30.3	29.19	1	29.28	29.22	29.3	23,880	0.12%
2022/08/12	7	29.23	6	29.23	29.30	1	23,637	0.00%
2022/08/11	1.5	29.13	19	29.12	29.12	-17.5	23,814	-0.07%
2022/08/10	10.6	28.84	4	28.87	28.81	6.6	23,742	0.03%
2022/08/09	13.6	28.99	9.1	28.91	29.07	4.5	23,654	0.02%
2022/08/08	2.4	28.72	13	28.83	28.87	-10.6	23,892	-0.04%
2022/08/05	2.8	28.73	31.1	28.76	28.87	-28.3	23,904	-0.12%
2022/08/04	10.2	28.21	1	28.39	28.43	9.2	24,150	0.04%
2022/08/03	45.6	28.36	4	28.32	28.44	41.6	24,195	0.17%
2022/08/02	46.8	28.35	5.8	28.35	28.45	41	24,176	0.17%
2022/08/01	5.4	28.57	11	28.71	28.76	-5.7	24,031	-0.02%
2022/07/29	25.6	28.45	17.1	28.50	28.55	8.5	24,047	0.04%
2022/07/28	4.4	28.26	13	28.28	28.18	-8.6	23,873	-0.04%
2022/07/27	3	27.99	1	28.17	28.25	2	23,648	0.01%
2022/07/26	16.2	28.11	15	28.08	28.12	1.2	23,575	0.00%
2022/07/25	14.2	28.30	5.3	28.31	28.33	8.9	23,450	0.04%
2022/07/22	6.1	28.38	4	28.35	28.40	2.1	23,497	0.01%
2022/07/21	7	28.24	22.1	28.25	28.38	-15.1	23,839	-0.06%
2022/07/20	5.7	28.05	26.1	28.07	28.00	-20.4	24,096	-0.08%
2022/07/19	7.1	27.63	3.1	27.61	27.68	4	24,748	0.02%
2022/07/18	9.5	27.28	10.4	27.30	27.48	-0.8	24,713	0.00%
2022/07/15	59.2	27.06	0.1	27.18	27.09	59.1	24,487	0.24%
2022/07/14	26.1	27.01	17	27.20	27.18	9.1	24,288	0.04%
2022/07/13	28.5	27.15	14	27.10	27.08	14.5	24,146	0.06%
2022/07/12	62.4	26.66	0	0.00	26.62	62.4	24,016	0.26%
2022/07/11	11.3	27.22	9.1	27.17	27.25	2.3	23,577	0.01%
2022/07/08	34.7	27.27	26	27.19	27.25	8.7	23,400	0.04%
2022/07/07	8.4	26.48	18.1	26.69	26.76	-9.7	23,071	-0.04%
2022/07/06	99.6	26.57	2	26.37	26.32	97.6	23,127	0.42%
2022/07/05	34.1	26.78	17	26.99	26.96	17.1	22,663	0.08%
2022/07/04	47.9	26.65	31	26.62	26.68	16.9	22,393	0.08%
2022/07/01	67.8	27.10	18	27.08	26.81	49.8	22,566	0.22%
2022/06/30	86	27.61	26	27.58	27.56	60	21,708	0.28%
2022/06/29	17	28.24	0.1	28.32	28.14	16.9	20,881	0.08%
2022/06/28	21.2	28.47	3	28.46	28.53	18.2	20,578	0.09%
2022/06/27	41.5	28.72	5.3	28.62	28.86	36.3	20,368	0.18%
2022/06/24	26.2	28.22	8	28.23	28.10	18.2	20,147	0.09%
2022/06/23	50.1	28.16	2.2	28.02	28.05	48	20,047	0.24%
2022/06/22	69.3	28.71	10	28.50	28.50	59.3	19,293	0.31%
2022/06/21	14.1	29.00	4	29.19	29.28	10.1	18,528	0.05%
2022/06/20	71.5	29.03	3.4	29.24	28.87	68.1	18,308	0.37%
2022/06/17	67.7	29.54	10	29.59	29.62	57.7	17,392	0.33%
2022/06/16	64.3	30.12	4	29.92	29.94	60.3	16,622	0.36%
2022/06/15	12.7	30.38	0	0.00	30.39	12.7	15,696	0.08%
2022/06/14	24.2	30.25	14	30.28	30.48	10.2	15,602	0.07%
2022/06/13	56.8	30.43	1	30.45	30.51	55.8	15,482	0.36%
2022/06/10	12.9	31.05	0	0.00	31.08	12.9	14,994	0.09%
2022/06/09	15.3	31.34	0	0.00	31.30	15.3	15,011	0.10%
2022/06/08	7	31.55	3	31.57	31.60	4	14,992	0.03%
2022/06/07	9.8	31.42	0	0.00	31.44	9.8	15,163	0.06%
2022/06/06	5	31.36	1.4	31.47	31.48	3.7	15,209	0.02%
2022/06/02	20.4	31.39	1	31.35	31.40	19.4	15,616	0.12%
2022/06/01	0.1	31.58	4.2	31.57	31.52	-4.1	16,204	-0.03%
2022/05/31	4.4	31.28	0	0.00	31.40	4.4	16,408	0.03%
2022/05/30	9.4	31.37	18.1	31.37	31.43	-8.7	16,672	-0.05%
2022/05/27	3	31.10	27	31.09	31.08	-24	16,766	-0.14%
2022/05/26	6.1	30.81	2	30.88	30.80	4.1	17,092	0.02%
2022/05/25	11.1	30.73	17	30.88	30.88	-5.9	17,125	-0.03%
2022/05/24	9.1	30.78	1	30.69	30.70	8.1	17,438	0.05%
2022/05/23	0.1	30.89	12	30.89	30.86	-11.9	17,461	-0.07%
2022/05/20	17	30.77	3	30.75	30.72	14	17,709	0.08%
2022/05/19	22.2	30.55	2	30.50	30.68	20.2	18,026	0.11%
2022/05/18	51.4	30.96	10	30.97	31.01	41.4	17,868	0.23%
2022/05/17	21.4	30.71	0	0.00	30.69	21.4	17,836	0.12%
2022/05/16	41.3	30.67	5	30.58	30.72	36.3	17,947	0.20%
2022/05/13	24.6	30.72	6.5	30.81	30.80	18	17,622	0.10%
2022/05/12	76.8	30.83	4.1	30.82	30.63	72.6	17,584	0.41%
2022/05/11	23	31.23	0	31.23	31.17	22.9	17,093	0.13%
2022/05/10	15.2	31.26	30	31.27	31.65	-14.9	16,798	-0.09%
2022/05/09	33.1	31.66	0	0.00	31.57	33.1	16,792	0.20%
2022/05/06	7.3	32.03	1	32.20	32.25	6.3	16,679	0.04%
2022/05/05	14.6	32.52	27	32.55	32.54	-12.4	16,763	-0.07%
2022/05/04	2	32.25	0.6	32.22	32.31	1.4	16,949	0.01%
2022/05/03	3.6	31.91	0.3	31.99	32.09	3.4	17,554	0.02%
2022/04/29	7.1	31.96	0	0.00	32.01	7.1	17,967	0.04%
2022/04/28	17	31.54	1.3	31.55	31.72	15.7	18,539	0.08%
2022/04/27	51.3	31.36	18	31.49	31.48	33.3	18,489	0.18%
2022/04/26	43.9	32.01	6	31.99	31.93	37.9	18,167	0.21%
2022/04/25	82.1	32.05	8	32.06	32.03	74.1	18,243	0.41%
2022/04/22	3.5	32.70	1	32.74	32.78	2.5	17,463	0.01%
2022/04/21	2	32.87	1	32.86	32.90	1	17,770	0.01%
2022/04/20	8	32.78	4.5	32.84	32.83	3.5	17,859	0.02%
2022/04/19	2	32.89	9	32.89	32.85	-7	18,080	-0.04%
2022/04/18	18.7	32.69	0	0.00	32.68	18.7	18,217	0.10%
2022/04/15	2.1	32.91	3	32.91	32.90	-0.9	18,004	-0.01%
2022/04/14	4.1	33.13	0	0.00	33.07	4.1	18,223	0.02%
2022/04/13	8	32.99	0	0.00	33.11	8	18,347	0.04%
2022/04/12	66.1	32.63	2	32.66	32.69	64.1	18,315	0.35%
2022/04/11	56.9	32.84	0	0.00	32.81	56.9	17,884	0.32%
2022/04/08	2.5	33.04	3	33.10	33.17	-0.5	17,526	0.00%
2022/04/07	72.8	33.10	0	0.00	32.90	72.8	17,428	0.42%
2022/04/06	21.3	33.36	3	33.40	33.47	18.3	16,712	0.11%
2022/04/01	17.4	33.43	5	33.44	33.55	12.4	16,657	0.07%
2022/03/31	2.1	33.66	1.3	33.68	33.63	0.8	16,656	0.01%
2022/03/30	9.2	33.60	0	0.00	33.70	9.2	16,713	0.05%
2022/03/29	1	33.63	0	0.00	33.64	1	16,641	0.01%
2022/03/28	13.2	33.47	2	33.48	33.78	11.2	16,634	0.07%
2022/03/25	11.1	33.82	3	33.83	33.81	8.1	16,484	0.05%
2022/03/24	3	33.95	6	33.92	33.96	-3	16,660	-0.02%
2022/03/23	0	0.00	3.1	33.96	33.96	-3.1	16,953	-0.02%
2022/03/22	2.1	33.93	1	33.85	33.87	1.1	17,380	0.01%
2022/03/21	0.2	33.96	1	33.95	33.95	-0.8	17,417	0.00%
2022/03/18	5.3	33.84	1	33.82	33.90	4.3	17,685	0.02%
2022/03/17	1	33.99	6.1	33.98	34.01	-5.1	17,731	-0.03%
2022/03/16	10.1	33.56	0	0.00	33.71	10.1	17,821	0.06%
2022/03/15	39.4	33.97	19	33.79	33.78	20.4	17,846	0.11%
2022/03/14	0	34.01	33	34.10	34.13	-33	18,020	-0.18%
2022/03/11	8	33.90	6.2	33.90	33.90	1.8	18,151	0.01%
2022/03/10	15	33.88	16.1	33.87	33.89	-1.1	18,239	-0.01%
2022/03/09	20	33.31	6	33.35	33.36	14	18,168	0.08%
2022/03/08	63.3	33.06	69	33.16	33.00	-5.7	18,129	-0.03%
2022/03/07	31.5	33.35	8	33.43	33.45	23.5	17,675	0.13%
2022/03/04	18.2	34.13	12	34.31	34.04	6.2	17,185	0.04%
2022/03/03	54	34.15	102.4	34.20	34.22	-48.4	17,340	-0.28%	大賣/
2022/03/02	0.5	33.85	25.7	33.88	33.97	-25.2	17,356	-0.15%
2022/03/01	7.4	33.76	13	33.81	33.88	-5.6	17,209	-0.03%
2022/02/25	15.3	33.29	16.1	33.20	33.33	-0.8	16,965	0.00%
2022/02/24	29.3	33.24	23.5	33.38	33.19	5.8	17,005	0.03%
2022/02/23	0.2	33.64	10	33.66	33.75	-9.8	16,824	-0.06%
2022/02/22	24.5	33.39	0	0.00	33.49	24.5	16,978	0.14%
2022/02/21	3.9	33.64	48.1	33.66	33.80	-44.2	17,361	-0.25%
2022/02/18	0	0.00	42	33.36	33.50	-42	17,247	-0.24%
2022/02/17	2.1	33.34	13.1	33.38	33.34	-11	17,551	-0.06%
2022/02/16	1.5	33.24	2	33.36	33.27	-0.5	17,830	0.00%
2022/02/15	8.2	33.17	16	33.12	33.10	-7.8	17,811	-0.04%
2022/02/14	17.5	33.11	2.4	33.11	33.13	15.1	18,019	0.08%
2022/02/11	1.4	33.47	21.1	33.43	33.43	-19.7	18,330	-0.11%
2022/02/10	12.1	33.46	2	33.48	33.49	10.1	18,757	0.05%
2022/02/09	14.1	33.40	33.1	33.48	33.50	-18.9	19,206	-0.10%
2022/02/08	6.2	33.25	9	33.24	33.30	-2.8	19,190	-0.01%
2022/02/07	8.9	32.59	10	32.79	33.00	-1.1	19,118	-0.01%
2022/01/26	27.2	32.39	11	32.45	32.40	16.2	19,021	0.09%
2022/01/25	39.9	32.34	1	32.28	32.34	38.9	19,107	0.20%
2022/01/24	10.7	32.50	2.3	32.57	32.72	8.4	18,760	0.04%
2022/01/21	42.1	32.92	3.3	33.07	32.84	38.8	18,519	0.21%
2022/01/20	5	33.25	13	33.26	33.36	-8	18,158	-0.04%
2022/01/19	25	33.25	1	33.33	33.21	24	18,354	0.13%
2022/01/18	1.5	33.40	5.1	33.42	33.45	-3.6	18,641	-0.02%
2022/01/17	29.3	33.16	14	33.15	33.22	15.3	18,981	0.08%
2022/01/14	38.8	32.97	22.3	32.99	33.15	16.5	21,215	0.08%
2022/01/13	4	33.20	10.3	33.21	33.20	-6.3	22,404	-0.03%
2022/01/12	51	33.16	1	33.10	33.10	50	23,373	0.21%
2022/01/11	23	33.26	3	33.19	33.20	20	23,638	0.08%
2022/01/10	7.6	33.23	14	33.24	33.27	-6.4	24,258	-0.03%
2022/01/07	44.2	33.20	16	33.28	33.17	28.2	24,516	0.12%
2022/01/06	9	33.40	10	33.41	33.41	-1	24,667	0.00%
2022/01/05	2.5	33.44	7	33.42	33.45	-4.5	25,175	-0.02%
2022/01/04	30	33.45	3.6	33.43	33.41	26.4	26,009	0.10%
2022/01/03	23.1	33.46	11.1	33.66	33.42	12	26,439	0.05%
2021/12/30	20.2	33.61	8	33.60	33.58	12.2	27,336	0.04%
2021/12/29	3	33.56	15	33.59	33.61	-12	27,867	-0.04%
2021/12/28	5.1	33.55	28	33.55	33.56	-22.9	28,292	-0.08%
2021/12/27	3	33.38	4	33.39	33.38	-1	28,983	0.00%
2021/12/24	7	33.34	8.1	33.38	33.29	-1.1	30,113	0.00%
2021/12/23	2	33.37	5.2	33.35	33.34	-3.2	30,324	-0.01%
2021/12/22	4.6	33.30	11.4	33.29	33.30	-6.8	30,997	-0.02%
2021/12/21	16	33.35	20	33.29	33.36	-4	31,128	-0.01%
2021/12/20	8	33.36	11	33.41	33.41	-3	31,224	-0.01%
2021/12/17	10	33.43	15	33.38	33.43	-5	31,075	-0.02%
2021/12/16	3.7	33.36	46.1	33.40	33.45	-42.4	30,909	-0.14%
2021/12/15	4.1	32.93	26	32.98	33.04	-21.9	31,068	-0.07%
2021/12/14	26.3	33.00	6	32.99	32.95	20.3	31,054	0.07%
2021/12/13	9.1	33.42	18.1	33.38	33.33	-9	30,895	-0.03%
2021/12/10	8	33.24	3.5	33.33	33.30	4.5	30,862	0.01%
2021/12/09	2.2	33.36	8.2	33.32	33.32	-6	30,754	-0.02%
2021/12/08	14.5	33.25	26.3	33.23	33.18	-11.7	30,597	-0.04%
2021/12/07	0.1	32.90	21	32.96	33.03	-20.9	30,311	-0.07%
2021/12/06	10.5	32.75	9.2	32.72	32.86	1.3	30,069	0.00%
2021/12/03	5	32.70	20	32.68	32.65	-15	30,302	-0.05%
2021/12/02	4.2	32.48	15	32.47	32.47	-10.9	30,250	-0.04%
2021/12/01	3.1	32.44	17.1	32.43	32.50	-14.1	30,420	-0.05%
2021/11/30	6.1	32.43	12.4	32.49	32.30	-6.3	30,392	-0.02%
2021/11/29	22.1	32.07	51	32.05	32.22	-28.9	30,384	-0.10%
2021/11/26	15.7	32.40	13	32.49	32.35	2.7	30,133	0.01%
2021/11/25	4	32.67	8	32.65	32.65	-4	29,905	-0.01%
2021/11/24	10.1	32.56	28.7	32.56	32.61	-18.6	29,925	-0.06%
2021/11/23	28.4	32.65	0.9	32.71	32.63	27.5	29,885	0.09%
2021/11/22	2.9	32.94	22.1	32.94	32.93	-19.2	29,903	-0.06%
2021/11/19	9.9	33.04	23.5	33.00	32.93	-13.7	29,833	-0.05%
2021/11/18	16	32.96	50	32.99	32.98	-34	29,820	-0.11%
2021/11/17	9	32.62	20	32.67	32.71	-11	29,329	-0.04%
2021/11/16	19.1	32.48	12	32.50	32.59	7.1	29,410	0.02%
2021/11/15	7.1	32.42	23	32.42	32.43	-15.9	29,642	-0.05%
2021/11/12	12	32.14	3	32.16	32.20	9	29,635	0.03%
2021/11/11	15.1	32.27	56	32.35	32.15	-40.9	29,814	-0.14%
2021/11/10	15.3	32.40	38	32.44	32.34	-22.7	30,295	-0.07%
2021/11/09	17.7	32.37	47	32.38	32.35	-29.4	30,107	-0.10%
2021/11/08	9.1	32.27	26.3	32.32	32.39	-17.2	29,738	-0.06%
2021/11/05	14	31.89	22	31.88	31.95	-8	29,680	-0.03%
2021/11/04	8.2	31.90	25.2	31.91	31.86	-17	29,884	-0.06%
2021/11/03	5	31.75	7.1	31.75	31.77	-2.1	29,845	-0.01%
2021/11/02	6.2	31.59	8	31.59	31.53	-1.8	29,764	-0.01%
2021/11/01	8.8	31.56	9.1	31.57	31.56	-0.3	29,464	0.00%
2021/10/29	3	31.33	4	31.32	31.45	-1	29,203	0.00%
2021/10/28	7.6	31.34	12	31.35	31.39	-4.4	29,000	-0.02%
2021/10/27	9.1	31.06	4	31.09	31.15	5.1	28,924	0.02%
2021/10/26	43	30.98	5	30.94	31.05	38	28,992	0.13%
2021/10/25	50.7	30.79	4	30.83	30.86	46.7	28,743	0.16%
2021/10/22	168.2	30.71	14	30.75	30.84	154.2	28,569	0.54%	大買/鉅額交易
2021/10/21	103	32.34	12	32.39	32.40	91	26,495	0.34%	大買/
2021/10/20	33.1	32.35	6	32.33	32.37	27.1	25,033	0.11%
2021/10/19	17.2	32.34	5	32.39	32.40	12.2	23,996	0.05%
2021/10/18	69.1	32.35	1	32.30	32.36	68.1	23,655	0.29%
2021/10/15	39	32.30	10	32.32	32.31	29	23,612	0.12%
2021/10/14	25.1	32.10	2	32.16	32.18	23.1	23,569	0.10%
2021/10/13	36.6	32.18	14.1	32.26	32.17	22.5	23,078	0.10%
2021/10/12	61.6	32.28	5	32.32	32.24	56.6	22,532	0.25%
2021/10/08	51	32.58	2	32.60	32.59	49	21,746	0.23%
2021/10/07	83.5	32.45	16	32.56	32.57	67.5	21,631	0.31%
2021/10/06	56.7	31.80	3	31.87	31.88	53.7	20,959	0.26%
2021/10/05	25.5	31.62	0.6	31.81	31.96	24.9	20,585	0.12%
2021/10/04	53.7	31.91	1	32.38	31.84	52.7	20,219	0.26%
2021/10/01	90.3	32.29	1	32.39	32.26	89.3	19,474	0.46%
2021/09/30	10.8	32.67	5.3	32.60	32.77	5.5	18,345	0.03%
2021/09/29	79.2	32.68	0	0.00	32.70	79.2	18,174	0.44%
2021/09/28	19.3	33.03	6.3	33.11	33.08	13	17,606	0.07%
2021/09/27	7.4	33.28	1	33.23	33.30	6.4	17,512	0.04%
2021/09/24	3	33.31	2	33.36	33.30	1	17,887	0.01%
2021/09/23	2	33.11	1	33.15	33.08	1	17,863	0.01%
2021/09/22	43.3	32.83	5	32.97	32.90	38.3	17,894	0.21%
2021/09/16	5.2	33.28	2	33.34	33.28	3.2	17,370	0.02%
2021/09/15	1.3	33.28	0	33.34	33.33	1.3	17,219	0.01%
2021/09/13	20	33.44	8.5	33.44	33.41	11.5	17,264	0.07%
2021/09/10	4.1	33.11	4	33.06	33.22	0.1	17,282	0.00%
2021/09/09	2.1	32.81	0	0.00	32.94	2.1	17,241	0.01%
2021/09/08	14.7	32.86	7.1	33.00	32.80	7.6	17,202	0.04%
2021/09/07	1.1	33.08	7	33.09	33.16	-5.9	16,852	-0.04%
2021/09/06	7.1	33.13	13.9	33.13	33.07	-6.8	16,790	-0.04%
2021/09/03	9.1	33.29	5	33.24	33.24	4.1	16,600	0.02%
2021/09/02	16.4	33.22	7.5	33.24	33.16	8.9	16,607	0.05%
2021/09/01	3	33.39	13.6	33.36	33.39	-10.6	16,552	-0.06%
2021/08/31	8.3	33.17	5	33.21	33.38	3.3	16,476	0.02%
2021/08/30	10.2	33.23	40	33.23	33.29	-29.8	16,532	-0.18%
2021/08/27	2.1	32.96	4	33.07	33.11	-1.9	16,504	-0.01%
2021/08/26	12.8	32.87	2	32.99	32.99	10.8	16,452	0.07%
2021/08/25	24.1	32.83	3	32.93	33.00	21.1	16,281	0.13%
2021/08/24	28.3	32.77	20	32.88	32.80	8.3	16,383	0.05%
2021/08/23	24.1	32.80	19.1	32.78	32.88	5	16,186	0.03%
2021/08/20	19.2	32.14	8	32.27	32.26	11.2	16,057	0.07%
2021/08/19	102.3	32.47	24.1	32.39	32.32	78.2	15,784	0.50%	大買/
2021/08/18	81.2	32.35	3.9	32.49	33.07	77.2	15,181	0.51%
2021/08/17	33.5	32.66	5	32.64	32.53	28.5	14,907	0.19%
2021/08/16	64.9	32.92	13	32.80	32.86	51.9	14,707	0.35%
2021/08/13	41.9	33.31	1	33.21	33.27	40.9	14,056	0.29%
2021/08/12	9.3	33.45	1	33.44	33.51	8.3	13,851	0.06%
2021/08/11	75.7	33.49	9	33.51	33.49	66.7	13,905	0.48%
2021/08/10	49.3	33.81	1	33.79	33.79	48.3	13,704	0.35%
2021/08/09	5.2	34.01	0	0.00	34.10	5.2	14,439	0.04%
2021/08/06	3.2	34.10	3	34.23	34.25	0.2	14,660	0.00%
2021/08/05	2.1	34.22	0	0.00	34.20	2.1	15,367	0.01%
2021/08/04	11	34.29	3.1	34.31	34.35	7.9	16,712	0.05%
2021/08/03	10.4	34.08	2.1	34.10	34.15	8.3	17,432	0.05%
2021/08/02	18.4	33.74	0	0.00	34.00	18.4	17,428	0.11%
2021/07/30	21.6	34.00	0.2	34.20	33.90	21.4	17,250	0.12%
2021/07/29	8.6	33.90	0	0.00	34.10	8.6	17,094	0.05%
2021/07/28	54.3	33.57	4.2	33.37	33.89	50.1	17,359	0.29%
2021/07/27	72.3	34.10	1	34.02	34.07	71.3	17,372	0.41%
2021/07/26	5.4	34.55	2	34.61	34.50	3.4	17,260	0.02%
2021/07/23	11.5	34.38	3	34.33	34.47	8.5	17,212	0.05%
2021/07/22	26.4	34.10	0	0.00	34.21	26.4	17,183	0.15%
2021/07/21	54.2	34.15	4	34.79	34.13	50.2	16,996	0.30%
2021/07/20	31.7	34.69	0	0.00	34.56	31.7	16,353	0.19%
2021/07/19	0	0.00	17.3	35.06	35.14	-17.3	16,195	-0.11%
2021/07/16	4.1	34.98	0.3	35.10	35.12	3.8	16,301	0.02%
2021/07/15	6.2	34.86	23	34.75	34.98	-16.8	16,244	-0.10%
2021/07/14	17.2	34.59	0	0.00	34.48	17.2	16,238	0.11%
2021/07/13	31.3	35.08	0	0.00	34.85	31.3	16,009	0.20%
2021/07/12	12.5	35.16	2	35.32	35.27	10.5	15,934	0.07%
2021/07/09	30.5	35.44	10	35.56	35.44	20.5	15,733	0.13%
2021/07/08	7.2	35.68	1.3	35.74	35.80	5.9	15,796	0.04%
2021/07/07	7.5	35.80	2	35.69	35.61	5.5	15,802	0.03%
2021/07/06	3.8	35.87	13	35.91	35.91	-9.2	15,704	-0.06%
2021/07/05	0.4	35.52	5	35.56	35.69	-4.6	15,631	-0.03%
2021/07/01	32	35.13	9	35.19	35.00	23	15,473	0.15%
2021/06/30	4	34.90	0	0.00	35.00	4	15,037	0.03%
2021/06/29	9	34.76	0	0.00	34.80	9	15,029	0.06%
2021/06/28	1.5	34.94	8	34.98	35.10	-6.5	15,068	-0.04%
2021/06/25	5.2	34.85	3	34.82	34.74	2.2	15,000	0.01%
2021/06/24	3	34.65	5.6	34.64	34.66	-2.6	15,045	-0.02%
2021/06/23	3.6	34.43	1.3	34.43	34.45	2.3	15,186	0.02%
2021/06/22	12	34.57	2	34.52	34.43	10	15,168	0.07%
2021/06/21	13.2	34.66	0	0.00	34.55	13.2	15,124	0.09%
2021/06/18	2	34.93	3	34.92	34.91	-1	15,026	-0.01%
2021/06/17	3.2	34.71	0	0.00	34.90	3.2	15,116	0.02%
2021/06/16	3.2	34.70	3	34.70	34.78	0.2	15,232	0.00%
2021/06/15	12.1	34.61	0	0.00	34.65	12.1	15,274	0.08%
2021/06/11	8	34.62	0	0.00	34.55	8	15,354	0.05%
2021/06/10	2	34.49	2	34.56	34.60	0	15,462	0.00%
2021/06/09	9	34.48	0	0.00	34.45	9	15,529	0.06%
2021/06/08	1.4	34.62	0	0.00	34.65	1.4	15,624	0.01%
2021/06/07	9.7	34.50	3	34.46	34.72	6.7	15,739	0.04%
2021/06/04	0.2	34.82	0	0.00	34.77	0.2	15,681	0.00%
2021/06/03	2.1	34.93	0.1	34.99	34.95	2	15,696	0.01%
2021/06/02	3.7	35.06	5	35.00	34.96	-1.3	15,809	-0.01%
2021/06/01	1	34.87	9.2	34.94	35.06	-8.2	15,858	-0.05%
2021/05/31	0	0.00	7.1	34.69	34.75	-7.1	15,721	-0.05%
2021/05/28	1	34.45	15.3	34.50	34.55	-14.3	15,754	-0.09%
2021/05/27	5.3	34.10	6	34.22	34.28	-0.7	15,767	0.00%
2021/05/26	9	34.30	5.3	34.30	34.32	3.7	15,811	0.02%
2021/05/25	6.3	34.27	12.2	34.28	34.34	-5.9	15,861	-0.04%
2021/05/24	0.1	33.87	17	33.95	34.05	-16.9	15,943	-0.11%
2021/05/21	13.6	33.87	4	33.99	34.00	9.6	15,870	0.06%
2021/05/20	14.1	33.77	1	33.81	33.86	13.1	15,950	0.08%
2021/05/19	5	33.82	4	34.07	34.10	1	15,867	0.01%
2021/05/18	8	33.68	6.3	33.78	34.01	1.7	15,921	0.01%
2021/05/17	24.2	32.94	50.5	32.70	32.75	-26.3	15,879	-0.17%
2021/05/14	24.7	33.67	16	33.63	33.65	8.7	14,792	0.06%
2021/05/13	25.4	33.23	17.1	33.07	33.40	8.3	14,460	0.06%
2021/05/12	60.7	33.49	49	32.91	33.50	11.7	13,679	0.09%
2021/05/11	47.8	35.06	18	34.65	34.70	29.8	12,332	0.24%
2021/05/10	5	35.81	0.6	35.88	35.88	4.4	11,676	0.04%
2021/05/07	2	35.60	2	35.65	35.72	0	11,778	0.00%
2021/05/06	3	35.39	10	35.37	35.30	-7	11,877	-0.06%
2021/05/05	18.4	35.42	24	35.58	35.35	-5.6	11,916	-0.05%
2021/05/04	12.1	35.29	14.3	35.19	35.30	-2.2	11,516	-0.02%
2021/05/03	7	36.04	7	36.04	35.91	0	11,089	0.00%
2021/04/29	8.5	36.08	2	35.95	36.12	6.5	11,039	0.06%
2021/04/28	4.2	35.93	1	35.93	35.98	3.2	11,127	0.03%
2021/04/27	2.2	35.96	3	35.97	35.98	-0.8	11,379	-0.01%
2021/04/26	0	35.67	1	35.97	35.99	-1	11,527	-0.01%
2021/04/23	7	35.18	17	35.22	35.30	-10	11,671	-0.09%
2021/04/22	17	35.78	6	35.72	35.40	11	11,800	0.09%
2021/04/21	6	35.35	1	35.33	35.53	5	12,099	0.04%
2021/04/20	4.1	35.37	2	35.35	35.33	2.1	12,400	0.02%
2021/04/19	5.7	35.13	6.2	35.10	35.20	-0.5	12,466	0.00%
2021/04/16	11.6	34.71	7.3	34.71	34.94	4.2	12,623	0.03%
2021/04/15	2.2	34.37	0	0.00	34.50	2.2	12,665	0.02%
2021/04/14	19.5	34.24	6	34.12	34.35	13.5	13,099	0.10%
2021/04/13	14.7	34.62	5	34.59	34.47	9.7	13,191	0.07%
2021/04/12	2.5	34.70	0	0.00	34.69	2.5	13,479	0.02%
2021/04/09	12.1	34.67	4	34.67	34.70	8.1	13,634	0.06%
2021/04/08	3.3	34.71	2	34.71	34.75	1.3	13,861	0.01%
2021/04/07	1	34.69	0	0.00	34.71	1	13,924	0.01%
2021/04/06	10	34.76	21.2	34.78	34.74	-11.1	13,991	-0.08%
2021/04/01	4.4	34.61	13	34.58	34.61	-8.6	14,051	-0.06%
2021/03/31	3	34.74	12	34.72	34.63	-9	14,126	-0.06%
2021/03/30	11.5	34.41	12	34.55	34.60	-0.5	13,963	0.00%
2021/03/29	6.4	34.27	1	34.24	34.34	5.4	14,041	0.04%
2021/03/26	4.1	33.77	15.6	33.75	33.80	-11.5	14,091	-0.08%
2021/03/25	25.1	33.56	2	33.65	33.66	23.1	14,089	0.16%
2021/03/24	16.2	33.60	10	33.64	33.65	6.2	14,064	0.04%
2021/03/23	24	33.63	0	0.00	33.66	24	14,047	0.17%
2021/03/22	5.1	33.53	11.2	33.54	33.60	-6.2	14,115	-0.04%
2021/03/19	8.3	33.36	8.3	33.53	33.60	0	14,304	0.00%
2021/03/18	0.3	33.49	15	33.49	33.53	-14.7	14,273	-0.10%
2021/03/17	27.3	33.00	4	32.99	32.95	23.3	14,394	0.16%
2021/03/16	14	32.98	8	32.99	32.99	6	14,595	0.04%
2021/03/15	17	32.69	3	32.72	32.74	14	14,896	0.09%
2021/03/12	3	32.38	7	32.42	32.43	-4	15,119	-0.03%
2021/03/11	0.2	32.29	7	32.27	32.33	-6.8	15,393	-0.04%
2021/03/10	0	0.00	1	32.13	32.10	-1	15,574	-0.01%
2021/03/09	1	31.86	1	31.95	32.00	0	15,641	0.00%
2021/03/08	1.2	31.97	24.3	31.99	32.00	-23.1	15,766	-0.15%
2021/03/05	5	31.63	2	31.59	31.80	3	15,693	0.02%
2021/03/04	3.8	31.81	1.5	31.83	31.80	2.3	15,709	0.01%
2021/03/03	8	31.81	1	31.88	31.93	7	15,785	0.04%
2021/03/02	4	31.99	3	32.01	31.90	1	15,732	0.01%
2021/02/26	11.9	31.89	33	31.93	31.90	-21.1	15,774	-0.13%
2021/02/25	2.1	31.95	9.4	31.96	32.01	-7.3	15,760	-0.05%
2021/02/24	26	31.88	7	31.90	31.80	19	15,763	0.12%
2021/02/23	1	31.50	58	31.70	31.80	-57	15,634	-0.36%
2021/02/22	16.6	31.45	11.5	31.44	31.50	5.1	15,506	0.03%
2021/02/19	3	30.95	7	30.97	31.12	-4	15,365	-0.03%
2021/02/18	5.4	31.11	18	31.09	31.13	-12.6	15,500	-0.08%
2021/02/17	1	30.89	14.1	30.93	31.00	-13.1	15,543	-0.08%
2021/02/05	5	30.59	4	30.55	30.55	1	15,356	0.01%
2021/02/04	3	30.53	4	30.46	30.51	-1	15,473	-0.01%
2021/02/03	1	30.49	19	30.53	30.51	-18	15,563	-0.12%
2021/02/02	1	30.52	18	30.53	30.50	-17	15,854	-0.11%
2021/02/01	4.1	30.11	10.1	30.08	30.25	-6	16,075	-0.04%
2021/01/29	11	30.35	12	30.51	30.26	-1	16,246	-0.01%
2021/01/28	14.1	30.82	16	30.72	30.72	-1.9	16,201	-0.01%
2021/01/27	1	30.95	29.2	30.97	30.95	-28.2	16,259	-0.17%
2021/01/26	1	30.90	21.4	30.81	30.68	-20.4	16,164	-0.13%
2021/01/25	11	30.76	5.6	30.76	30.83	5.5	16,491	0.03%
2021/01/22	5.3	30.47	12	30.47	30.53	-6.7	16,841	-0.04%
2021/01/21	6	30.33	7.3	30.26	30.30	-1.3	17,518	-0.01%
2021/01/20	18	30.44	21	30.35	30.25	-3	19,146	-0.02%
2021/01/19	2	30.76	35	30.72	30.74	-33	19,403	-0.17%
2021/01/18	12.1	30.35	42	30.51	30.61	-29.9	19,634	-0.15%
2021/01/15	7.4	30.97	78	30.87	30.79	-70.7	19,548	-0.36%
2021/01/14	3	30.94	30.1	30.92	30.92	-27.1	19,520	-0.14%
2021/01/13	6	30.60	23	30.64	30.69	-17	19,429	-0.09%
2021/01/12	5.1	30.44	13	30.38	30.35	-7.9	19,254	-0.04%
2021/01/11	9.4	30.51	20	30.56	30.61	-10.6	19,281	-0.06%
2021/01/08	8	30.43	11	30.37	30.46	-3	19,283	-0.02%
2021/01/07	2	30.17	39	30.17	30.22	-37	19,236	-0.19%
2021/01/06	9	29.98	23	30.01	30.00	-14	18,861	-0.07%
2021/01/05	1.7	29.98	17	29.99	30.02	-15.3	18,702	-0.08%
2021/01/04	13	29.95	47.2	29.96	29.94	-34.2	18,639	-0.18%
2020/12/31	2	29.80	13	29.85	29.95	-11	18,552	-0.06%
2020/12/30	9	29.67	11	29.67	29.78	-2	18,338	-0.01%
2020/12/29	5	29.68	7	29.69	29.67	-2	18,326	-0.01%
2020/12/28	17	29.67	10	29.70	29.75	7	18,329	0.04%
2020/12/25	18.2	29.50	16	29.53	29.51	2.2	18,165	0.01%
2020/12/24	6.2	29.49	0	0.00	29.48	6.2	18,085	0.03%
2020/12/23	12.1	29.38	5	29.39	29.42	7.1	18,156	0.04%
2020/12/22	6.1	29.48	0	0.00	29.43	6.1	18,606	0.03%
2020/12/21	8.1	29.51	10	29.53	29.60	-1.9	19,258	-0.01%
2020/12/18	9	29.61	2	29.61	29.61	7	19,328	0.04%
2020/12/17	1.5	29.63	14	29.61	29.66	-12.5	19,561	-0.06%
2020/12/16	6.1	29.64	15.1	29.67	29.80	-9	19,561	-0.05%
2020/12/15	21	29.61	21	29.58	29.51	0	19,488	0.00%
2020/12/14	1.1	29.84	10	29.82	29.82	-8.9	19,302	-0.05%
2020/12/11	20	29.75	4	29.77	29.81	16	19,359	0.08%
2020/12/10	10.5	29.97	8	30.00	29.94	2.5	19,265	0.01%
2020/12/09	16	30.11	39	30.11	30.14	-23	19,097	-0.12%
2020/12/08	7	29.91	26	29.89	29.90	-19	18,695	-0.10%
2020/12/07	12	29.80	32	29.77	29.85	-20	18,414	-0.11%
2020/12/04	15.1	29.61	18	29.63	29.68	-3	18,251	-0.02%
2020/12/03	4	29.51	14	29.47	29.45	-10	18,137	-0.06%
2020/12/02	0.5	29.42	14	29.39	29.44	-13.5	18,138	-0.07%
2020/12/01	13	29.26	9.2	29.24	29.35	3.8	18,131	0.02%
2020/11/30	12	29.44	4	29.43	29.35	8	18,213	0.04%
2020/11/27	6	29.27	20	29.24	29.32	-14	18,098	-0.08%
2020/11/26	1	29.13	12.4	29.15	29.15	-11.4	18,010	-0.06%
2020/11/25	11	29.06	3	29.05	29.01	8	18,006	0.04%
2020/11/24	15.5	29.16	23	29.15	29.11	-7.5	17,904	-0.04%
2020/11/23	0	0.00	5	29.10	29.14	-5	17,841	-0.03%
2020/11/20	13.4	28.86	7	28.86	28.88	6.4	17,893	0.04%
2020/11/19	1	28.87	0	0.00	28.86	1	18,118	0.01%
2020/11/18	3	28.88	4	28.85	28.90	-1	18,250	-0.01%
2020/11/17	34	28.87	38	28.88	28.81	-4	18,455	-0.02%
2020/11/16	27.4	28.78	17	28.78	28.80	10.4	19,178	0.05%
2020/11/13	2	28.44	4	28.40	28.53	-2	18,963	-0.01%
2020/11/12	39.5	28.43	4	28.46	28.40	35.5	18,920	0.19%
2020/11/11	5	28.37	16	28.42	28.50	-11	18,920	-0.06%
2020/11/10	6.3	28.30	2	28.39	28.29	4.3	18,893	0.02%
2020/11/09	14.2	28.41	32	28.43	28.40	-17.8	18,592	-0.10%
2020/11/06	20.3	28.20	23	28.22	28.19	-2.7	18,420	-0.01%
2020/11/05	4	28.12	1	28.13	28.12	3	18,259	0.02%
2020/11/04	23.4	28.04	6	28.05	28.05	17.4	18,240	0.10%
2020/11/03	6.5	27.96	26	27.99	28.01	-19.5	18,058	-0.11%
2020/11/02	35.5	27.64	10	27.65	27.72	25.5	17,951	0.14%
2020/10/30	44.5	27.86	12	27.85	27.80	32.5	17,737	0.18%
2020/10/29	87.6	27.96	3	27.93	27.98	84.6	17,214	0.49%
2020/10/28	198.1	28.30	24	28.29	28.19	174.1	16,451	1.06%	大買/鉅額交易
2020/10/27	57.5	29.63	5	29.64	29.69	52.5	14,985	0.35%
2020/10/26	36	29.70	48	29.69	29.69	-12	14,571	-0.08%
2020/10/23	13	29.61	20	29.61	29.63	-7	14,243	-0.05%
2020/10/22	39	29.55	7	29.56	29.59	32	14,252	0.22%
2020/10/21	18	29.63	6	29.65	29.59	12	14,117	0.09%
2020/10/20	6	29.62	10	29.63	29.64	-4	13,965	-0.03%
2020/10/19	44	29.62	25	29.64	29.64	19	14,347	0.13%
2020/10/16	22	29.60	6	29.59	29.56	16	14,557	0.11%
2020/10/15	41	29.63	0	0.00	29.69	41	14,581	0.28%
2020/10/14	21	29.76	0	0.00	29.74	21	14,485	0.14%
2020/10/13	13	29.66	21	29.69	29.71	-8	14,504	-0.06%
2020/10/12	39	29.85	11	29.90	29.74	28	14,442	0.19%
2020/10/08	0	0.00	8	29.74	29.76	-8	14,174	-0.06%
2020/10/07	9	29.61	48	29.56	29.65	-39	14,166	-0.28%
2020/10/06	6	29.62	7	29.65	29.68	-1	14,217	-0.01%
2020/10/05	21	29.42	3.1	29.48	29.45	17.9	14,385	0.12%
2020/09/30	8	29.43	5	29.48	29.48	3	14,532	0.02%
2020/09/29	13	29.38	1	29.54	29.40	12	15,005	0.08%
2020/09/28	70	29.36	21	29.30	29.38	49	15,348	0.32%
2020/09/25	33	28.80	4	28.96	28.90	29	15,839	0.18%
2020/09/24	74.2	29.14	58.1	29.10	29.06	16.1	15,657	0.10%
2020/09/23	19	29.69	0	0.00	29.70	19	15,278	0.12%
2020/09/22	35	29.74	1	29.81	29.80	34	15,424	0.22%
2020/09/21	2	30.09	0	0.00	30.03	2	15,180	0.01%
2020/09/18	15	30.11	0	0.00	30.20	15	15,272	0.10%
2020/09/17	1	30.11	1	30.25	30.23	0	15,304	0.00%
2020/09/16	1	30.19	15	30.25	30.25	-14	15,278	-0.09%
2020/09/15	0	0.00	4	30.13	30.10	-4	15,251	-0.03%
2020/09/14	3	29.91	3	29.96	29.98	0	15,378	0.00%
2020/09/11	3	29.79	5	29.76	29.75	-2	15,516	-0.01%
2020/09/10	1	29.85	3	29.85	29.85	-2	15,677	-0.01%
2020/09/09	35	29.61	1	29.81	29.85	34	15,903	0.21%
2020/09/08	16	29.91	2	29.96	29.97	14	15,932	0.09%
2020/09/07	8	30.03	3	30.11	29.96	5	16,173	0.03%
2020/09/04	30	30.04	2	30.08	30.09	28	16,345	0.17%
2020/09/03	1	30.26	3	30.27	30.25	-2	16,346	-0.01%
2020/09/02	4	30.13	0	0.00	30.14	4	16,374	0.02%
2020/09/01	1	30.16	5	30.02	30.06	-4	16,665	-0.02%
2020/08/31	2	30.17	1	30.33	30.16	1	16,971	0.01%
2020/08/28	10	30.21	10	30.17	30.24	0	17,226	0.00%
2020/08/27	5	30.38	52	30.42	30.33	-47	17,715	-0.27%
2020/08/26	2	30.36	11	30.30	30.43	-9	17,808	-0.05%
2020/08/25	4	30.39	9	30.43	30.44	-5	17,900	-0.03%
2020/08/24	24	30.06	1	30.07	30.14	23	17,717	0.13%
2020/08/21	6	30.03	1.2	30.09	30.11	4.8	17,747	0.03%
2020/08/20	183.1	29.98	66	29.78	29.79	117.1	17,584	0.67%	大買/鉅額交易
2020/08/19	21	30.80	16	30.98	30.77	5	17,106	0.03%
2020/08/18	3	30.97	5	30.88	30.90	-2	17,222	-0.01%
2020/08/17	0	0.00	65	30.93	30.96	-65	17,405	-0.37%
2020/08/14	0	0.00	16	30.56	30.63	-16	17,515	-0.09%
2020/08/13	1	30.33	10	30.35	30.32	-9	17,551	-0.05%
2020/08/12	4	30.26	12	30.22	30.22	-8	17,670	-0.05%
2020/08/11	3	30.40	10	30.46	30.35	-7	17,800	-0.04%
2020/08/10	0	0.00	7	30.65	30.60	-7	17,852	-0.04%
2020/08/07	8.1	30.70	4	30.68	30.65	4.1	17,963	0.02%
2020/08/06	3	30.84	6	30.74	30.70	-3	18,123	-0.02%
2020/08/05	23	30.52	35	30.49	30.62	-12	18,150	-0.07%
2020/08/04	5	30.05	4	30.14	30.17	1	18,066	0.01%
2020/08/03	6	30.01	7	30.04	30.01	-1	18,203	-0.01%
2020/07/31	0	0.00	34	30.12	30.24	-34	18,362	-0.19%
2020/07/30	2	29.77	49	29.87	29.99	-47	18,199	-0.26%
2020/07/29	5.2	29.62	7	29.78	29.62	-1.9	18,290	-0.01%
2020/07/28	15.2	29.57	9	29.69	29.46	6.2	18,589	0.03%
2020/07/27	50	29.90	12	29.82	29.84	38	18,958	0.20%
2020/07/24	15.1	30.13	13	30.18	29.85	2.1	19,177	0.01%
2020/07/23	6	30.13	116	30.10	30.17	-110	19,226	-0.57%	大賣/鉅額交易
2020/07/22	4	29.96	64	29.95	29.97	-60	19,001	-0.32%
2020/07/21	12	29.80	30	29.84	29.84	-18	18,618	-0.10%
2020/07/20	3	29.49	15	29.47	29.55	-12	18,471	-0.06%
2020/07/17	3	29.62	12	29.69	29.59	-9	18,517	-0.05%
2020/07/16	1	29.74	17	29.70	29.63	-16	18,912	-0.08%
2020/07/15	0	0.00	7	29.79	29.53	-7	19,020	-0.04%
2020/07/14	4	29.62	13	29.65	29.58	-9	19,474	-0.05%
2020/07/13	4	29.67	15	29.65	29.65	-11	19,664	-0.06%
2020/07/10	12	29.58	11	29.60	29.52	1	20,111	0.00%
2020/07/09	1	29.89	15	29.88	29.74	-14	20,149	-0.07%
2020/07/08	51	29.74	13	29.73	29.72	38	20,104	0.19%
2020/07/07	10	29.54	92	29.91	29.43	-82	19,758	-0.42%
2020/07/06	6.4	29.74	43	29.73	29.83	-36.6	19,831	-0.18%
2020/07/03	19	29.34	26	29.30	29.33	-7	19,848	-0.04%
2020/07/02	4	29.04	94	29.04	29.09	-90	19,919	-0.45%
2020/07/01	1	28.89	22	28.83	28.79	-21	19,835	-0.11%
2020/06/30	5	28.57	3	28.54	28.56	2	19,720	0.01%
2020/06/29	10	28.45	12	28.44	28.51	-2	19,944	-0.01%
2020/06/24	7	28.54	13	28.56	28.54	-6	20,125	-0.03%
2020/06/23	0	0.00	7	28.58	28.54	-7	20,752	-0.03%
2020/06/22	10	28.51	12	28.56	28.48	-2	21,173	-0.01%
2020/06/19	2	28.57	15	28.63	28.56	-13	21,935	-0.06%
2020/06/18	12	28.46	1	28.50	28.55	11	22,217	0.05%
2020/06/17	2	28.44	8	28.45	28.46	-6	22,778	-0.03%
2020/06/16	0	0.00	32	28.40	28.45	-32	23,966	-0.13%
2020/06/15	23	28.23	1	28.30	28.13	22	25,896	0.08%
2020/06/12	27	28.00	75	28.05	28.29	-48	26,870	-0.18%
2020/06/11	15	28.71	71	28.71	28.43	-56	28,066	-0.20%
2020/06/10	4	28.86	2	28.81	28.86	2	29,208	0.01%
2020/06/09	5	28.86	21	28.85	28.84	-16	31,585	-0.05%
2020/06/08	14	28.90	20	28.88	28.88	-6	33,932	-0.02%
2020/06/05	4	28.79	13	28.80	28.80	-9	34,209	-0.03%
2020/06/04	6	28.61	26	28.65	28.67	-20	34,954	-0.06%
2020/06/03	24	28.49	54	28.44	28.48	-30	36,194	-0.08%
2020/06/02	3	28.19	5	28.18	28.17	-2	36,074	-0.01%
2020/06/01	0	0.00	21	28.01	28.05	-21	36,099	-0.06%
2020/05/29	0	0.00	2	27.78	27.86	-2	36,125	-0.01%
2020/05/28	13	27.97	15	27.98	27.90	-2	36,417	-0.01%
2020/05/27	10	27.86	13	27.88	27.85	-3	36,930	-0.01%
2020/05/26	34	27.84	42	27.79	27.82	-8	37,686	-0.02%
2020/05/25	6	27.30	112	27.36	27.50	-106	37,769	-0.28%	大賣/鉅額交易
2020/05/22	19	27.52	17	27.56	27.45	2	37,724	0.01%
2020/05/21	9	27.64	6	27.63	27.63	3	37,673	0.01%
2020/05/20	1	27.52	5	27.52	27.48	-4	37,414	-0.01%
2020/05/19	11	27.45	32	27.50	27.43	-21	37,371	-0.06%
2020/05/18	68	27.27	47	27.42	27.25	21	37,373	0.06%
2020/05/15	11	27.38	1	27.23	27.43	10	37,286	0.03%
2020/05/14	8	27.58	8	27.60	27.48	0	37,309	0.00%
2020/05/13	2	27.50	23	27.73	27.75	-21	37,221	-0.06%
2020/05/12	15.5	27.58	5	27.58	27.55	10.5	37,202	0.03%
2020/05/11	9.3	27.69	47	27.66	27.66	-37.8	37,225	-0.10%
2020/05/08	11	27.50	24	27.52	27.50	-13	37,125	-0.04%
2020/05/07	4	27.43	2	27.46	27.40	2	37,179	0.01%
2020/05/06	6	27.30	7	27.33	27.32	-1	37,098	0.00%
2020/05/05	19	27.28	10	27.36	27.33	9	37,146	0.02%
2020/05/04	38	27.03	3	26.98	27.09	35	37,105	0.09%
2020/04/30	48	27.33	55	27.36	27.46	-7	36,925	-0.02%
2020/04/29	26	27.04	48	27.04	27.07	-22	37,079	-0.06%
2020/04/28	19	26.91	21	26.90	26.91	-2	37,392	-0.01%
2020/04/27	12	26.69	66	26.66	26.79	-54	39,171	-0.14%
2020/04/24	4	26.31	11	26.32	26.33	-7	38,889	-0.02%
2020/04/23	63	26.31	7	26.42	26.34	56	38,981	0.14%
2020/04/22	54	26.01	49	25.79	26.23	5	38,900	0.01%
2020/04/21	57.5	26.16	21	26.23	26.10	36.5	38,703	0.09%
2020/04/20	9	26.52	8	26.52	26.60	1	38,276	0.00%
2020/04/17	13	26.68	98	26.62	26.50	-85	38,143	-0.22%
2020/04/16	78	26.40	5	26.31	26.44	73	37,641	0.19%
2020/04/15	46	26.37	19	26.42	26.47	27	37,489	0.07%
2020/04/14	8	25.96	19	25.98	26.05	-11	37,155	-0.03%
2020/04/13	5	25.66	62	25.70	25.68	-57	37,244	-0.15%
2020/04/10	30.1	25.67	9	25.67	25.73	21.1	37,181	0.06%
2020/04/09	14	25.73	66	25.74	25.65	-52	37,221	-0.14%
2020/04/08	45	25.56	48	25.49	25.77	-3	36,867	-0.01%
2020/04/07	35	25.19	30	25.19	25.22	5	36,353	0.01%
2020/04/06	21.1	24.61	11	24.74	24.84	10.1	36,110	0.03%
2020/04/01	16	24.48	6	24.53	24.52	10	35,797	0.03%
2020/03/31	30	24.54	6	24.55	24.49	24	35,582	0.07%
2020/03/30	24	23.99	12	24.19	24.32	12	35,350	0.03%
2020/03/27	54.1	24.57	88	24.62	24.35	-33.9	35,016	-0.10%
2020/03/26	19.2	24.09	30	24.11	24.26	-10.8	34,321	-0.03%
2020/03/25	113	24.27	66	24.16	24.09	47	33,888	0.14%	大買/
2020/03/24	27	23.31	13	23.27	23.38	14	33,068	0.04%
2020/03/23	59.1	22.56	7	22.61	22.49	52.1	32,600	0.16%
2020/03/20	106	22.84	97	23.00	23.28	9	31,861	0.03%	大買/
2020/03/19	191	22.10	58	22.21	21.85	133	30,566	0.44%	大買/鉅額交易
2020/03/18	103.1	23.51	33	23.61	23.29	70.1	28,445	0.25%	大買/
2020/03/17	168	23.74	39	23.79	23.67	129	27,264	0.47%	大買/鉅額交易
2020/03/16	220	24.80	7	24.80	24.41	213	25,639	0.83%	大買/鉅額交易
2020/03/13	315	24.43	36	24.58	25.29	279	24,153	1.16%	大買/鉅額交易
2020/03/12	273	26.04	13	25.89	25.93	260	21,637	1.20%	大買/鉅額交易
2020/03/11	72	27.14	18	27.03	26.97	54	19,241	0.28%
2020/03/10	107	26.90	8	26.92	27.25	99	18,794	0.53%	大買/
2020/03/09	142.5	27.31	13	27.23	27.25	129.5	17,707	0.73%	大買/鉅額交易
2020/03/06	42	27.84	5.5	27.84	27.88	36.5	16,214	0.23%
2020/03/05	10	28.09	0	0.00	28.10	10	16,065	0.06%
2020/03/04	16	27.81	0	0.00	27.86	16	16,235	0.10%
2020/03/03	19	28.03	0	0.00	27.93	19	15,926	0.12%
2020/03/02	34	27.54	2	27.84	27.75	32	15,541	0.21%
2020/02/27	131.2	27.97	11	28.11	27.90	120.2	14,821	0.81%	大買/鉅額交易
2020/02/26	25	28.35	15	28.47	28.30	10	13,985	0.07%
2020/02/25	4	28.61	1	28.68	28.67	3	13,480	0.02%
2020/02/24	10	28.66	10	28.67	28.70	0	13,484	0.00%
2020/02/21	3	28.86	2	28.90	28.90	1	13,361	0.01%
2020/02/20	2.2	29.04	24	28.93	28.93	-21.8	13,388	-0.16%
2020/02/19	0	0.00	3	28.84	28.96	-3	13,416	-0.02%
2020/02/18	12	28.76	6	28.80	28.80	6	13,342	0.04%
2020/02/17	1.5	28.75	20	28.83	28.80	-18.5	13,204	-0.14%
2020/02/14	32.1	28.79	2	28.76	28.79	30.1	13,043	0.23%
2020/02/13	13	28.70	15	28.68	28.64	-2	12,980	-0.02%
2020/02/12	8	28.52	5	28.52	28.56	3	13,444	0.02%
2020/02/11	13	28.28	6	28.27	28.34	7	13,351	0.05%
2020/02/10	19	27.93	5	28.11	28.14	14	13,445	0.10%
2020/02/07	11	28.28	0	0.00	28.23	11	13,453	0.08%
2020/02/06	3	28.35	15.5	28.37	28.44	-12.5	13,474	-0.09%
2020/02/05	19	28.09	18	28.08	28.08	1	13,426	0.01%
2020/02/04	14	27.94	5	27.85	28.12	9	13,381	0.07%
2020/02/03	70.2	27.30	1.6	27.65	27.74	68.6	13,397	0.51%
2020/01/31	62	27.92	20	27.86	27.92	42	12,821	0.33%
2020/01/30	239.5	27.71	24	27.62	27.70	215.5	12,492	1.72%	大買/鉅額交易
2020/01/20	11	29.20	4	29.19	29.19	7	10,664	0.07%
2020/01/17	6	29.16	8	29.17	29.16	-2	10,913	-0.02%
2020/01/16	0	0.00	2	29.10	29.10	-2	11,189	-0.02%
2020/01/15	2	29.02	5	29.05	29.01	-3	12,641	-0.02%
2020/01/14	6	28.99	7	29.00	29.02	-1	13,051	-0.01%
2020/01/13	2	28.76	3	28.81	28.84	-1	13,473	-0.01%
2020/01/10	7	28.71	7	28.70	28.69	0	13,569	0.00%
2020/01/09	0	0.00	1	28.73	28.70	-1	13,606	-0.01%
2020/01/08	13	28.49	11	28.53	28.50	2	13,583	0.01%
2020/01/07	23	28.66	48	28.61	28.69	-25	13,478	-0.19%
2020/01/06	4.2	29.00	151	29.02	28.96	-146.9	13,221	-1.11%	大賣/鉅額交易
2020/01/03	23	29.29	17	29.26	29.18	6	13,373	0.04%
2020/01/02	4	29.09	3	29.00	29.09	1	13,410	0.01%
2019/12/31	1	28.95	3	29.02	28.97	-2	13,889	-0.01%
2019/12/30	18	29.00	9	28.96	29.00	9	13,762	0.07%
2019/12/27	6	28.89	10	28.90	28.90	-4	13,551	-0.03%
2019/12/26	1.1	28.85	1	28.91	28.86	0.1	13,505	0.00%
2019/12/25	0	0.00	1	28.82	28.83	-1	13,511	-0.01%
2019/12/24	2	28.74	0	0.00	28.74	2	13,535	0.01%
2019/12/23	5.3	28.72	0	0.00	28.72	5.3	13,547	0.04%
2019/12/20	1	28.70	1	28.87	28.80	0	13,527	0.00%
2019/12/19	21	28.70	14	28.67	28.69	7	13,545	0.05%
2019/12/18	0	0.00	10	28.77	28.77	-10	13,651	-0.07%
2019/12/17	7	28.66	3	28.69	28.71	4	13,549	0.03%
2019/12/16	2	28.46	4	28.59	28.57	-2	13,469	-0.01%
2019/12/13	3	28.44	4	28.42	28.37	-1	13,377	-0.01%
2019/12/12	2	28.30	11	28.28	28.31	-9	13,384	-0.07%
2019/12/10	2	28.16	0	0.00	28.14	2	13,446	0.01%
2019/12/09	17	28.21	5	28.21	28.21	12	13,528	0.09%
2019/12/06	8	28.18	11	28.14	28.13	-3	13,516	-0.02%
2019/12/05	13	28.00	4	27.99	28.03	9	13,450	0.07%
2019/12/04	1	27.82	4	27.81	27.88	-3	13,511	-0.02%
2019/12/03	2	27.95	10	27.93	27.92	-8	13,692	-0.06%
2019/12/02	13	27.64	1	27.56	27.65	12	13,797	0.09%
2019/11/29	21	27.80	1	27.74	27.75	20	13,635	0.15%
2019/11/28	4	28.02	0	0.00	28.03	4	13,452	0.03%
2019/11/27	7	28.06	0	0.00	28.04	7	13,666	0.05%
2019/11/26	4	28.06	0	0.00	28.06	4	13,631	0.03%
2019/11/25	0	0.00	15	28.01	27.99	-15	13,586	-0.11%
2019/11/22	3	28.00	7	28.00	28.01	-4	13,516	-0.03%
2019/11/21	15	27.95	1.5	28.00	28.00	13.5	13,703	0.10%
2019/11/20	6	28.11	1	28.15	28.09	5	13,558	0.04%
2019/11/19	2	28.07	2	28.11	28.14	0	13,536	0.00%
2019/11/18	5	28.00	5	28.04	28.05	0	13,457	0.00%
2019/11/15	4	27.84	6	27.89	27.88	-2	13,347	-0.01%
2019/11/14	4	27.81	1	27.80	27.83	3	13,300	0.02%
2019/11/13	12	27.77	10	27.75	27.79	2	13,284	0.02%
2019/11/12	1	27.71	0	0.00	27.74	1	13,309	0.01%
2019/11/11	32	27.51	12	27.56	27.50	20	13,273	0.15%
2019/11/08	4	27.87	1	27.93	27.88	3	12,640	0.02%
2019/11/07	20	27.80	2	27.74	27.80	18	12,608	0.14%
2019/11/06	13	27.90	0	0.00	27.93	13	12,524	0.10%
2019/11/05	6	28.00	12	27.98	28.03	-6	12,445	-0.05%
2019/11/04	0	0.00	16	27.78	27.84	-16	12,571	-0.13%
2019/11/01	5	27.52	21	27.56	27.63	-16	12,668	-0.13%
2019/10/31	27	27.62	5	27.60	27.58	22	12,802	0.17%
2019/10/30	8	27.61	2	27.66	27.65	6	12,593	0.05%
2019/10/29	24	27.74	6	27.68	27.62	18	12,476	0.14%
2019/10/28	11.5	27.67	2	27.64	27.70	9.5	12,149	0.08%
2019/10/25	5	27.71	20	27.78	27.60	-15	11,944	-0.13%
2019/10/24	44	27.61	5.5	27.68	27.65	38.5	11,625	0.33%
2019/10/23	97.5	27.50	12	27.55	27.54	85.5	11,355	0.75%
2019/10/22	29	29.00	45	29.02	29.03	-16	9,885	-0.16%
2019/10/21	183	28.92	18	28.92	28.95	165	9,478	1.74%	大買/鉅額交易
2019/10/18	3	28.80	10	28.80	28.82	-7	8,991	-0.08%
2019/10/17	20	28.60	4	28.67	28.70	16	8,831	0.18%
2019/10/16	14	28.50	2	28.57	28.51	12	8,735	0.14%
2019/10/15	14	28.51	0	0.00	28.45	14	8,666	0.16%
2019/10/14	2	28.55	16	28.57	28.52	-14	8,593	-0.16%
2019/10/09	23	28.32	11	28.31	28.28	12	8,581	0.14%
2019/10/08	17	28.46	0	0.00	28.44	17	8,493	0.20%
2019/10/07	49	28.48	2.5	28.42	28.42	46.5	8,511	0.55%
2019/10/04	1	28.14	0	0.00	28.14	1	7,917	0.01%
2019/10/01	0	0.00	1	28.15	28.18	-1	8,004	-0.01%
2019/09/27	9	27.98	0	0.00	27.88	9	7,986	0.11%
2019/09/26	5	28.19	0	0.00	28.15	5	7,928	0.06%
2019/09/25	4	28.19	3	28.19	28.20	1	7,983	0.01%
2019/09/24	4	28.32	3	28.32	28.33	1	8,100	0.01%
2019/09/23	0	0.00	2	28.11	28.12	-2	8,000	-0.02%
2019/09/20	1	27.98	7	27.97	27.98	-6	7,850	-0.08%
2019/09/19	7	28.03	6	28.06	27.97	1	7,861	0.01%
2019/09/17	12	28.00	10	28.01	28.00	2	7,859	0.03%
2019/09/16	1	27.94	22	27.93	27.94	-21	7,809	-0.27%
2019/09/12	8	27.95	15	27.94	27.92	-7	7,861	-0.09%
2019/09/11	0	0.00	6	27.89	27.81	-6	7,833	-0.08%
2019/09/10	0	0.00	12	27.74	27.74	-12	7,725	-0.16%
2019/09/09	2	27.78	1	27.86	27.77	1	7,727	0.01%
2019/09/06	1	27.80	3	27.86	27.83	-2	7,701	-0.03%
2019/09/05	1	27.74	4	27.75	27.71	-3	7,572	-0.04%
2019/09/04	0	0.00	11	27.50	27.54	-11	7,409	-0.15%
2019/09/03	1	27.40	4	27.45	27.40	-3	7,314	-0.04%
2019/09/02	2	27.38	15.5	27.41	27.44	-13.5	7,237	-0.19%
2019/08/30	0	0.00	13	27.26	27.25	-13	7,220	-0.18%
2019/08/29	0	0.00	1	26.99	27.00	-1	7,036	-0.01%
2019/08/28	10	26.98	1	27.00	26.97	9	7,116	0.13%
2019/08/27	1	26.93	1	26.99	26.96	0	7,234	0.00%
2019/08/26	8	26.81	0	0.00	26.88	8	7,350	0.11%
2019/08/23	0	0.00	2	27.02	27.02	-2	7,298	-0.03%
2019/08/22	3	27.02	1	27.07	27.02	2	7,477	0.03%
2019/08/21	5	27.08	0	0.00	27.05	5	7,546	0.07%
2019/08/19	4	27.00	0	0.00	27.03	4	8,017	0.05%
2019/08/15	6	26.66	6	26.81	26.82	0	8,632	0.00%
2019/08/14	0	0.00	5	26.97	26.93	-5	8,821	-0.06%
2019/08/13	5	26.75	1	26.75	26.76	4	9,037	0.04%
2019/08/12	6	26.87	9	26.87	26.90	-3	9,379	-0.03%
2019/08/08	1	26.54	42	26.47	26.56	-41	9,580	-0.43%
2019/08/07	45	26.58	0.4	26.53	26.43	44.6	9,640	0.46%
2019/08/06	6	26.24	1	26.30	26.52	5	9,836	0.05%
2019/08/05	4	26.65	31	26.78	26.60	-27	9,910	-0.27%
2019/08/02	14	26.85	16	26.84	26.85	-2	9,881	-0.02%
2019/08/01	0.2	27.20	3	27.15	27.10	-2.8	9,867	-0.03%
2019/07/31	0	0.00	5	27.19	27.20	-5	9,844	-0.05%
2019/07/30	0	0.00	1	27.41	27.29	-1	9,832	-0.01%
2019/07/29	0	0.00	18	27.35	27.37	-18	9,985	-0.18%
2019/07/26	0	0.00	3	27.41	27.40	-3	10,002	-0.03%
2019/07/25	0	0.00	6	27.40	27.47	-6	9,973	-0.06%
2019/07/24	0	0.00	6	27.36	27.28	-6	9,839	-0.06%
2019/07/23	0	0.00	8.5	27.23	27.24	-8.5	9,743	-0.09%
2019/07/22	5	27.11	27	27.11	27.11	-22	9,640	-0.23%
2019/07/19	2	27.10	1.5	27.09	27.06	0.5	9,632	0.00%
2019/07/18	11	27.05	2	27.11	27.06	9	9,668	0.09%
2019/07/17	2	27.15	0	0.00	27.14	2	9,614	0.02%
2019/07/16	3	27.27	12	27.28	27.26	-9	9,616	-0.09%
2019/07/15	3	27.06	14	27.20	27.21	-11	9,580	-0.11%
2019/07/12	0	0.00	47	27.23	27.16	-47	9,519	-0.49%
2019/07/11	0	0.00	76	27.15	27.11	-76	9,417	-0.81%
2019/07/09	7	26.88	0	0.00	26.87	7	9,354	0.07%
2019/07/08	0	0.00	11	26.99	26.96	-11	9,386	-0.12%
2019/07/05	6	27.03	1	27.00	26.99	5	9,410	0.05%
2019/07/04	1	26.97	2	26.93	26.93	-1	9,405	-0.01%
2019/07/03	4	26.84	3	26.83	26.78	1	9,587	0.01%
2019/07/02	5	26.92	5	26.95	26.96	0	9,637	0.00%
2019/07/01	2	26.94	17	26.92	26.95	-15	9,701	-0.15%
2019/06/28	2	26.60	0	0.00	26.59	2	9,568	0.02%
2019/06/27	0	0.00	8	26.60	26.61	-8	9,642	-0.08%
2019/06/26	2	26.40	1	26.41	26.43	1	9,628	0.01%
2019/06/25	19	26.53	10	26.55	26.47	9	9,602	0.09%
2019/06/24	10	26.57	29	26.57	26.60	-19	9,553	-0.20%
2019/06/21	16	26.65	8	26.64	26.52	8	9,504	0.08%
2019/06/20	22	26.61	13	26.58	26.61	9	9,474	0.09%
2019/06/19	2	26.34	97	26.36	26.47	-95	9,490	-1.00%
2019/06/18	6	26.04	3	26.05	26.06	3	9,486	0.03%
2019/06/17	0	0.00	3	26.07	26.05	-3	9,491	-0.03%
2019/06/14	2	26.03	0	0.00	25.99	2	9,618	0.02%
2019/06/13	3	25.99	0	0.00	26.01	3	9,632	0.03%
2019/06/12	0	0.00	2	26.04	26.10	-2	9,561	-0.02%
2019/06/11	0	0.00	1	26.02	26.04	-1	9,520	-0.01%
2019/06/10	20	25.90	1	25.91	25.99	19	9,429	0.20%
2019/06/06	24	25.70	0	0.00	25.69	24	9,425	0.25%
2019/06/05	5	25.90	11	25.97	25.81	-6	9,293	-0.06%
2019/06/04	21	25.77	4	25.81	25.76	17	9,308	0.18%
2019/06/03	9	25.75	3	25.79	25.84	6	9,261	0.06%
2019/05/31	13	25.72	10	25.78	25.94	3	9,166	0.03%
2019/05/30	2	25.51	4	25.54	25.58	-2	9,109	-0.02%
2019/05/29	40	25.35	0	0.00	25.39	40	9,105	0.44%
2019/05/28	8	25.42	1	25.45	25.50	7	9,002	0.08%
2019/05/27	39	25.41	1	25.57	25.45	38	9,012	0.42%
2019/05/24	38	25.46	0	0.00	25.44	38	8,978	0.42%
2019/05/23	48.2	25.45	0	0.00	25.44	48.2	8,938	0.54%
2019/05/22	12	25.83	1	25.85	25.79	11	8,554	0.13%
2019/05/21	9	25.70	0	0.00	25.76	9	8,558	0.11%
2019/05/20	6	25.64	7	25.70	25.70	-1	8,317	-0.01%
2019/05/17	29	25.78	1	25.80	25.70	28	8,142	0.34%
2019/05/16	11	25.96	0	0.00	25.92	11	7,872	0.14%
2019/05/15	9	26.20	1	26.19	26.18	8	7,697	0.10%
2019/05/14	57	25.94	9	26.07	26.07	48	7,656	0.63%
2019/05/13	51	26.18	1	26.16	26.09	50	7,409	0.67%
2019/05/10	18	26.53	6	26.89	26.55	12	7,083	0.17%
2019/05/09	11	26.79	22	26.99	26.74	-11	6,862	-0.16%
2019/05/08	0	0.00	3	26.98	27.20	-3	6,628	-0.05%
2019/05/07	0	0.00	2	27.26	27.26	-2	6,768	-0.03%
2019/05/06	14	27.19	0	0.00	27.08	14	6,968	0.20%
2019/05/02	2	27.42	0	0.00	27.40	2	6,805	0.03%
2019/04/29	0	0.00	4	27.38	27.35	-4	6,855	-0.06%
2019/04/26	0	0.00	11	27.52	27.52	-11	6,893	-0.16%
2019/04/25	0	0.00	1	27.59	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	5	27.57	27.57	-5	6,904	-0.07%
2019/04/23	0	0.00	1	27.36	27.36	-1	6,843	-0.01%
2019/04/22	4	27.49	3	27.42	27.41	1	6,833	0.01%
2019/04/19	0	0.00	4	27.43	27.35	-4	6,797	-0.06%
2019/04/18	3	27.40	6	27.35	27.14	-3	6,739	-0.04%
2019/04/17	0	0.00	9	27.46	27.44	-9	6,701	-0.13%
2019/04/16	0	0.00	24	27.17	27.25	-24	6,569	-0.37%
2019/04/15	0	0.00	7	27.00	26.99	-7	6,395	-0.11%
2019/04/12	1	26.76	1	26.82	26.76	0	6,639	0.00%
2019/04/11	1	27.00	1	27.05	26.89	0	6,849	0.00%
2019/04/10	1	26.94	2	26.96	26.97	-1	6,895	-0.01%
2019/04/09	5	27.00	12	27.00	27.02	-7	6,835	-0.10%
2019/04/08	0	0.00	2	26.96	26.93	-2	6,633	-0.03%
2019/04/03	3	26.75	17	26.74	26.73	-14	6,721	-0.21%
2019/04/02	1	26.57	7	26.59	26.58	-6	6,770	-0.09%
2019/04/01	7	26.55	4	26.54	26.51	3	6,747	0.04%
2019/03/29	24	26.35	6	26.36	26.40	18	6,645	0.27%
2019/03/27	2	26.25	3	26.29	26.28	-1	6,599	-0.02%
2019/03/26	1	26.28	1	26.28	26.25	0	6,586	0.00%
2019/03/25	5	26.11	1	26.09	26.10	4	6,812	0.06%
2019/03/22	5	26.36	10	26.47	26.37	-5	6,765	-0.07%
2019/03/21	0	0.00	8	26.35	26.37	-8	6,637	-0.12%
2019/03/20	5	26.20	0	0.00	26.20	5	6,477	0.08%
2019/03/19	5	26.24	4	26.23	26.22	1	6,474	0.02%
2019/03/18	0	0.00	7	26.09	26.13	-7	6,282	-0.11%
2019/03/15	5	25.94	1	25.90	25.91	4	6,315	0.06%
2019/03/14	1	25.98	15	26.00	25.91	-14	6,297	-0.22%
2019/03/13	0	0.00	3	25.99	25.98	-3	6,393	-0.05%
2019/03/12	0	0.00	51	26.01	26.01	-51	6,406	-0.80%
2019/03/08	3	25.81	1	25.83	25.84	2	6,486	0.03%
2019/03/07	8	25.98	0	0.00	25.98	8	6,446	0.12%
2019/03/06	0	0.00	13	26.07	26.08	-13	6,448	-0.20%
2019/03/05	11.6	26.00	0	0.00	26.00	11.6	6,424	0.18%
2019/03/04	5	25.97	6	25.99	26.12	-1	6,359	-0.02%
2019/02/27	18	25.95	1	25.99	25.96	17	6,190	0.27%
2019/02/26	0	0.00	5	26.28	26.18	-5	6,134	-0.08%
2019/02/25	13	26.11	7	26.08	26.13	6	6,036	0.10%
2019/02/22	9	25.88	5	25.88	25.90	4	5,846	0.07%
2019/02/21	0	0.00	1	25.80	25.84	-1	5,647	-0.02%
2019/02/20	0	0.00	84	25.61	25.74	-84	5,522	-1.52%
2019/02/19	4	25.55	10	25.54	25.52	-6	5,357	-0.11%
2019/02/18	0	0.00	2	25.54	25.52	-2	5,339	-0.04%
2019/02/15	1	25.44	8	25.52	25.39	-7	5,279	-0.13%
2019/02/14	6	25.45	11	25.47	25.43	-5	5,240	-0.10%
2019/02/13	3	25.38	6	25.36	25.42	-3	5,182	-0.06%
2019/02/12	2	25.17	14	25.15	25.26	-12	5,100	-0.24%
2019/02/11	12	24.98	0	0.00	24.99	12	4,965	0.24%
2019/01/30	3	24.92	6	24.97	24.92	-3	4,909	-0.06%
2019/01/29	1	24.85	12	24.98	24.89	-11	4,913	-0.22%
2019/01/28	1	25.00	8	25.05	25.01	-7	4,903	-0.14%
2019/01/25	1	24.80	10	24.88	24.90	-9	4,787	-0.19%
2019/01/24	14	24.54	5	24.57	24.55	9	4,632	0.19%
2019/01/23	17	24.41	2	24.42	24.44	15	4,651	0.32%
2019/01/22	0	0.00	11	24.50	24.50	-11	4,706	-0.23%
2019/01/21	0	0.00	2	24.52	24.51	-2	4,849	-0.04%
2019/01/18	6	24.41	4	24.36	24.39	2	5,011	0.04%
2019/01/17	10	24.22	20	24.30	24.26	-10	5,280	-0.19%
2019/01/16	4	24.25	3	24.25	24.25	1	5,438	0.02%
2019/01/14	1	24.05	0	0.00	23.99	1	6,153	0.02%
2019/01/11	1	24.06	9	24.11	24.04	-8	6,239	-0.13%
2019/01/10	5	23.99	2	24.00	24.01	3	6,289	0.05%
2019/01/09	40	23.98	2	24.03	24.05	38	6,401	0.59%
2019/01/08	42	23.79	0	0.00	23.79	42	6,461	0.65%
2019/01/07	5	23.68	0	0.00	23.73	5	6,725	0.07%
2019/01/04	17.2	23.36	1	23.33	23.40	16.2	7,051	0.23%
2019/01/03	7	23.66	0	0.00	23.59	7	7,909	0.09%
2019/01/02	8	24.03	0	0.00	23.83	8	8,005	0.10%
2018/12/27	2	23.98	0	0.00	23.91	2	8,621	0.02%
2018/12/26	15	23.83	1	23.91	23.72	14	8,759	0.16%
2018/12/25	7	23.88	0	0.00	23.97	7	8,686	0.08%
2018/12/24	1	24.14	1	24.17	24.18	0	8,487	0.00%
2018/12/21	9	24.05	0	0.00	24.14	9	8,473	0.11%
2018/12/20	3	24.12	0	0.00	24.13	3	8,454	0.04%
2018/12/18	46	24.03	0	0.00	24.03	46	8,463	0.54%
2018/12/17	1	24.29	1	24.29	24.31	0	8,215	0.00%
2018/12/13	0	0.00	20	24.39	24.39	-20	8,152	-0.25%
2018/12/12	0	0.00	20	24.31	24.32	-20	8,220	-0.24%
2018/12/11	0	0.00	1	24.16	24.18	-1	8,275	-0.01%
2018/12/10	5	24.14	0	0.00	24.07	5	8,351	0.06%
2018/12/07	0	0.00	20	24.26	24.28	-20	8,234	-0.24%
2018/12/06	8	24.21	0	0.00	24.19	8	8,290	0.10%
2018/12/05	1	24.63	1	24.52	24.60	0	8,209	0.00%
2018/12/04	15	24.88	5	24.91	24.82	10	8,447	0.12%
2018/12/03	1	24.86	0	0.00	24.89	1	8,500	0.01%
2018/11/30	11	24.46	6	24.50	24.46	5	8,381	0.06%
2018/11/29	3	24.42	1	24.36	24.38	2	8,342	0.02%
2018/11/28	3	24.22	2	24.16	24.27	1	8,290	0.01%
2018/11/27	1	24.01	0	0.00	24.10	1	8,278	0.01%
2018/11/26	2	24.11	2	24.12	24.11	0	8,272	0.00%
2018/11/23	3	23.92	0	0.00	23.94	3	8,256	0.04%
2018/11/22	2	24.01	2	24.03	23.98	0	8,224	0.00%
2018/11/21	7	23.93	1	24.08	24.14	6	8,179	0.07%
2018/11/19	0	0.00	43	24.36	24.40	-43	8,079	-0.53%
2018/11/16	0	0.00	1	24.26	24.29	-1	8,055	-0.01%
2018/11/15	0	0.00	3	24.19	24.22	-3	8,043	-0.04%
2018/11/14	0	0.00	7	24.13	24.15	-7	8,020	-0.09%
2018/11/13	11	23.71	2	24.12	24.12	9	8,005	0.11%
2018/11/12	6	24.22	6	24.23	24.18	0	7,914	0.00%
2018/11/09	7	24.14	0	0.00	24.21	7	7,901	0.09%
2018/11/08	1	24.40	4	24.38	24.37	-3	7,862	-0.04%
2018/11/07	16	24.19	0	0.00	24.21	16	7,823	0.20%
2018/11/06	5	24.07	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	5	24.15	5	24.13	24.18	0	7,715	0.00%
2018/11/01	3	24.01	0	0.00	24.08	3	7,680	0.04%
2018/10/31	12	23.69	1	23.72	23.78	11	7,620	0.14%
2018/10/30	4	23.35	0	0.00	23.42	4	7,572	0.05%
2018/10/29	6	23.36	4	23.34	23.34	2	7,528	0.03%
2018/10/26	13	23.43	2	23.42	23.43	11	7,385	0.15%
2018/10/25	18	23.53	10	23.57	23.59	8	7,185	0.11%
2018/10/24	7	24.07	6	24.21	24.12	1	6,901	0.01%
2018/10/23	64	24.15	2	24.10	24.13	62	6,812	0.91%
2018/10/22	9	25.62	0	0.00	25.81	9	6,360	0.14%
2018/10/19	13	25.37	2	25.49	25.55	11	6,251	0.18%
2018/10/18	5	25.56	0	0.00	25.54	5	6,234	0.08%
2018/10/17	6	25.60	1	25.59	25.51	5	6,223	0.08%
2018/10/16	19	25.30	0	0.00	25.39	19	6,122	0.31%
2018/10/15	52	25.16	0	0.00	25.18	52	5,996	0.87%
2018/10/12	62	24.86	0	0.00	25.26	62	5,746	1.08%
2018/10/11	87	24.92	0	0.00	24.91	87	5,427	1.60%
2018/10/09	60	26.26	0	0.00	26.34	60	4,295	1.40%
2018/10/08	21	26.40	0	0.00	26.70	21	3,944	0.53%
2018/10/05	10	26.51	1	26.66	26.43	9	3,543	0.25%
2018/10/04	4	26.77	0	0.00	26.78	4	3,174	0.13%
2018/10/03	5	26.99	0	0.00	26.97	5	3,010	0.17%
2018/10/02	1	27.18	0	0.00	27.20	1	2,889	0.03%
2018/10/01	1	27.36	1	27.37	27.32	0	2,885	0.00%
2018/09/27	0	0.00	3	27.33	27.33	-3	3,070	-0.10%
2018/09/25	0	0.00	1	27.41	27.49	-1	3,115	-0.03%
2018/09/20	1	27.38	0	0.00	27.40	1	3,130	0.03%
2018/09/19	1	27.40	0	0.00	27.41	1	3,246	0.03%
2018/09/14	4	27.07	0	0.00	27.40	4	3,392	0.12%
2018/09/12	7	26.73	1	26.78	26.74	6	3,327	0.18%
2018/09/11	2	26.71	0	0.00	26.78	2	3,265	0.06%
2018/09/10	6	26.70	0	0.00	26.67	6	3,260	0.18%
2018/09/07	3	27.25	0	0.00	27.19	3	3,011	0.10%
2018/09/04	0	0.00	2	27.63	27.63	-2	2,863	-0.07%
2018/09/03	0	0.00	9	27.80	27.63	-9	2,927	-0.31%
2018/08/31	3	27.60	0	0.00	27.78	3	2,999	0.10%
2018/08/23	1	27.27	1	27.27	27.30	0	3,333	0.00%
2018/08/22	0	0.00	1	27.27	27.29	-1	3,407	-0.03%
2018/08/20	1	27.13	2	27.19	27.19	-1	3,504	-0.03%
2018/08/09	0	0.00	2	27.47	27.50	-2	3,723	-0.05%
2018/08/08	2	27.68	8	27.63	27.60	-6	3,754	-0.16%
2018/08/06	0	0.00	1	27.33	27.43	-1	3,772	-0.03%
2018/08/01	1	27.26	3	27.25	27.28	-2	3,656	-0.05%
2018/07/30	1	27.00	1	27.03	27.04	0	3,552	0.00%
2018/07/27	0	0.00	17	26.85	26.89	-17	3,450	-0.49%
2018/07/26	0	0.00	5	26.59	26.59	-5	3,256	-0.15%
2018/07/25	0	0.00	1	26.46	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	3	26.36	26.42	-3	3,117	-0.10%
2018/07/23	2	26.23	21	26.25	26.23	-19	3,099	-0.61%
2018/07/20	0	0.00	7	26.16	26.14	-7	3,131	-0.22%
2018/07/19	0	0.00	2	26.32	26.13	-2	3,242	-0.06%
2018/07/18	9	26.15	9	26.21	26.21	0	3,264	0.00%
2018/07/17	0	0.00	2	26.00	25.97	-2	3,205	-0.06%
2018/07/12	1	25.59	0	0.00	25.61	1	3,133	0.03%
2018/07/06	2	25.19	0	0.00	25.30	2	3,128	0.06%
2018/07/05	7	25.33	0	0.00	25.31	7	3,045	0.23%
2018/07/03	1	25.61	0	0.00	25.50	1	2,932	0.03%
2018/07/02	1	25.67	0	0.00	25.61	1	2,896	0.03%
2018/06/28	24	25.46	0	0.00	25.40	24	2,842	0.84%
2018/06/27	8	25.70	1	25.70	25.64	7	2,725	0.26%
2018/06/26	14	25.70	0	0.00	25.65	14	2,696	0.52%
2018/06/25	4	25.85	0	0.00	25.78	4	2,557	0.16%
2018/06/22	2	25.94	0	0.00	26.00	2	2,434	0.08%
2018/06/20	2	26.04	0	0.00	26.10	2	2,418	0.08%
2018/06/14	1	26.43	0	0.00	26.39	1	2,326	0.04%
2018/06/08	0	0.00	1	26.80	26.67	-1	2,313	-0.04%
2018/06/07	0	0.00	9	26.74	26.79	-9	2,251	-0.40%
2018/06/05	0	0.00	6	26.62	26.61	-6	2,104	-0.29%
2018/06/01	0	0.00	2	26.40	26.40	-2	2,066	-0.10%
2018/05/23	0	0.00	7	26.41	26.40	-7	1,853	-0.38%
2018/05/22	0	0.00	1	26.36	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	3	26.39	26.35	-3	1,807	-0.17%
2018/05/18	1	26.18	5	26.15	26.20	-4	1,804	-0.22%
2018/05/17	0	0.00	4	26.01	26.06	-4	1,792	-0.22%
2018/05/16	1	25.90	4	25.94	25.93	-3	1,694	-0.18%
2018/05/15	2	25.76	0	0.00	25.78	2	1,691	0.12%
2018/05/14	0	0.00	2	25.83	25.85	-2	1,896	-0.11%
2018/05/11	1	25.60	0	0.00	25.60	1	1,887	0.05%
2018/05/09	0	0.00	1	25.40	25.40	-1	1,886	-0.05%
2018/05/08	2	25.35	0	0.00	25.43	2	1,918	0.10%
2018/05/07	1	25.26	0	0.00	25.30	1	1,950	0.05%
2018/05/03	2	25.19	0	0.00	25.22	2	2,082	0.10%
2018/04/30	3	25.19	0	0.00	25.40	3	2,301	0.13%
2018/04/27	3	25.13	0	0.00	25.15	3	2,318	0.13%
2018/04/25	2	25.20	0	0.00	25.31	2	2,317	0.09%
2018/04/24	1	25.45	0	0.00	25.50	1	2,303	0.04%
2018/04/23	1	25.80	0	0.00	25.69	1	2,345	0.04%
2018/04/20	2	25.81	0	0.00	25.82	2	2,444	0.08%
2018/04/13	0	0.00	1	25.99	25.99	-1	2,532	-0.04%
2018/03/29	3	25.86	2	25.93	25.90	1	2,753	0.04%
2018/03/28	0	0.00	3	26.02	25.93	-3	2,740	-0.11%
2018/03/26	0	0.00	8	25.86	26.00	-8	2,720	-0.29%
2018/03/23	2	25.80	0	0.00	25.82	2	2,712	0.07%
2018/03/22	0	0.00	2	26.28	26.14	-2	2,676	-0.07%
2018/03/19	0	0.00	3	26.20	26.19	-3	2,668	-0.11%
2018/03/13	1	26.15	1	26.13	26.17	0	2,682	0.00%
2018/03/12	1	26.08	0	0.00	26.10	1	2,802	0.04%
2018/03/08	0	0.00	1	25.95	26.01	-1	3,053	-0.03%
2018/03/06	0	0.00	3	25.72	25.76	-3	3,072	-0.10%
2018/02/27	1	26.05	1	26.01	25.95	0	3,142	0.00%
2018/02/26	1	25.96	0	0.00	25.98	1	3,133	0.03%
2018/02/23	1	25.75	0	0.00	25.80	1	3,089	0.03%
2018/02/21	1	25.50	1	25.72	25.72	0	3,099	0.00%
2018/02/12	1	25.22	0	0.00	25.15	1	3,108	0.03%
2018/02/09	5	25.00	1	25.19	25.50	4	3,102	0.13%
2018/02/08	3	25.35	0	0.00	25.50	3	3,072	0.10%
2018/02/07	3	25.40	0	0.00	25.43	3	3,121	0.10%
2018/02/06	12	24.99	0	0.00	24.99	12	3,135	0.38%
2018/02/01	1	26.45	0	0.00	26.42	1	3,119	0.03%
2018/01/29	0	0.00	2	26.77	26.80	-2	3,093	-0.06%
2018/01/25	0	0.00	8	26.47	26.45	-8	2,973	-0.27%
2018/01/24	0	0.00	11	26.33	26.32	-11	2,899	-0.38%
2018/01/23	0	0.00	4	26.24	26.20	-4	2,797	-0.14%
2018/01/22	0	0.00	1	26.21	26.25	-1	2,888	-0.03%
2018/01/19	1	26.01	3	25.98	26.00	-2	2,838	-0.07%
2018/01/18	1	26.09	3	26.02	26.02	-2	2,819	-0.07%
2018/01/17	0	0.00	2	25.85	25.92	-2	2,709	-0.07%
2018/01/16	0	0.00	11	25.78	25.80	-11	2,680	-0.41%
2018/01/11	0	0.00	1	25.37	25.41	-1	2,600	-0.04%
2018/01/10	1	25.50	0	0.00	25.37	1	2,578	0.04%
2018/01/09	1	25.55	0	0.00	25.50	1	2,572	0.04%
2018/01/08	0	0.00	3	25.53	25.57	-3	2,554	-0.12%
2018/01/05	0	0.00	3	25.44	25.44	-3	2,548	-0.12%
2018/01/04	2	25.36	1	25.42	25.41	1	2,536	0.04%
2018/01/03	0	0.00	3	25.29	25.31	-3	2,543	-0.12%
2018/01/02	1	25.09	0	0.00	25.13	1	2,504	0.04%