元大高股息 (0056)-元大-斗六券商分點個股進出

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

元大高股息

(0056)

可現股當沖

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

立即追蹤
本地時間:14:30

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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	24.4	37.03	1.3	37.10	37.10	23.2	32,283	0.07%
2024/11/20	24	37.19	1.6	37.23	37.10	22.4	32,075	0.07%
2024/11/19	5.1	37.14	18.5	37.09	37.25	-13.4	31,902	-0.04%
2024/11/18	52.2	37.00	2.8	37.07	37.00	49.4	31,696	0.16%
2024/11/15	24.1	37.13	1	37.27	37.14	23.1	31,188	0.07%
2024/11/14	73.3	37.23	3	37.08	37.08	70.3	31,246	0.22%
2024/11/13	23.5	37.40	4.1	37.35	37.49	19.4	30,369	0.06%
2024/11/12	52.3	37.63	4.6	37.59	37.52	47.7	29,998	0.16%
2024/11/11	16.3	37.90	6.9	38.06	38.08	9.4	29,138	0.03%
2024/11/08	5.6	38.30	18.7	38.35	38.13	-13.1	28,899	-0.05%
2024/11/07	7.3	38.04	25.4	38.04	38.16	-18.1	28,964	-0.06%
2024/11/06	25.2	37.88	14	37.87	37.79	11.2	28,982	0.04%
2024/11/05	3.8	37.42	13	37.55	37.68	-9.2	29,104	-0.03%
2024/11/04	13.1	37.38	0.1	37.41	37.48	13	30,076	0.04%
2024/11/01	58	36.88	0	0.00	37.34	58	31,838	0.18%
2024/10/30	46.2	37.47	7	37.35	37.42	39.2	31,978	0.12%
2024/10/29	85.8	37.44	1	37.48	37.49	84.8	31,775	0.27%
2024/10/28	8.6	37.94	130	37.93	37.94	-121.5	30,990	-0.39%	大賣/鉅額交易
2024/10/25	9.2	37.96	1.6	37.96	37.97	7.7	31,363	0.02%
2024/10/24	110.4	37.82	0.8	37.85	37.81	109.6	32,058	0.34%	大買/鉅額交易
2024/10/23	40	38.03	0	0.00	38.01	40	32,708	0.12%
2024/10/22	5.8	38.03	1.2	38.19	38.16	4.6	32,661	0.01%
2024/10/21	11.5	38.14	1	38.20	38.09	10.5	33,633	0.03%
2024/10/18	74	38.07	56.4	38.25	38.06	17.6	34,340	0.05%
2024/10/17	100.9	38.05	34.2	38.06	38.12	66.7	34,334	0.19%
2024/10/16	100.9	38.90	2	38.91	39.02	98.9	34,050	0.29%
2024/10/15	29.9	38.98	70.6	39.04	39.10	-40.6	33,632	-0.12%
2024/10/14	39.3	38.62	30	38.65	38.70	9.3	34,111	0.03%
2024/10/11	28.5	38.59	3.2	38.56	38.60	25.4	34,137	0.07%
2024/10/09	39.2	38.53	3.1	38.41	38.43	36.1	33,980	0.11%
2024/10/08	39.8	38.29	7	38.37	38.43	32.8	33,813	0.10%
2024/10/07	55.8	38.54	14.2	38.60	38.64	41.6	33,414	0.12%
2024/10/04	101	38.34	5.2	38.58	38.35	95.8	33,221	0.29%	大買/
2024/10/01	99.1	38.54	0.6	38.52	38.57	98.5	32,581	0.30%
2024/09/30	47.3	38.79	16.1	38.88	38.66	31.2	32,043	0.10%
2024/09/27	1.8	39.00	24.1	38.98	39.01	-22.3	31,992	-0.07%
2024/09/26	9.9	38.90	23.1	38.91	38.75	-13.2	32,850	-0.04%
2024/09/25	10	38.67	9.2	38.63	38.73	0.8	33,646	0.00%
2024/09/24	17	38.10	22.8	38.10	38.24	-5.8	33,709	-0.02%
2024/09/23	24.8	38.26	25.1	38.34	38.25	-0.3	33,817	0.00%
2024/09/20	31.1	38.20	5.7	38.27	38.15	25.4	34,146	0.07%
2024/09/19	0.3	37.81	4	38.02	37.97	-3.7	34,336	-0.01%
2024/09/18	14.8	37.78	8	37.83	37.72	6.7	34,587	0.02%
2024/09/16	9.4	37.87	4.2	37.92	37.98	5.2	34,423	0.02%
2024/09/13	33.2	37.82	41.3	38.02	37.82	-8.1	34,476	-0.02%
2024/09/12	7.7	37.74	6.8	37.77	37.77	0.9	34,624	0.00%
2024/09/11	11.8	37.17	0.5	37.24	37.15	11.3	34,675	0.03%
2024/09/10	13.8	37.15	0.3	37.40	37.18	13.5	34,657	0.04%
2024/09/09	26.1	37.29	11.4	37.31	37.66	14.8	34,280	0.04%
2024/09/06	6.5	37.63	45.1	37.82	37.87	-38.6	34,090	-0.11%
2024/09/05	63.6	37.76	7.3	37.80	37.63	56.3	33,990	0.17%
2024/09/04	146.1	37.60	2.1	37.86	37.59	144	33,957	0.42%	大買/鉅額交易
2024/09/03	1.3	38.94	2.4	39.06	38.98	-1.2	32,915	0.00%
2024/09/02	0.8	39.12	18.1	39.14	39.06	-17.2	33,026	-0.05%
2024/08/30	17.4	39.10	4.1	39.12	39.06	13.3	33,193	0.04%
2024/08/29	7.4	38.82	5.8	39.00	39.01	1.6	33,286	0.00%
2024/08/28	1.6	38.95	2.2	38.91	38.99	-0.6	33,323	0.00%
2024/08/27	8.4	38.76	10.3	38.85	38.87	-1.8	33,520	-0.01%
2024/08/26	6.1	39.05	19.5	39.03	39.02	-13.4	33,677	-0.04%
2024/08/23	22.3	38.33	20.6	38.47	38.61	1.8	33,641	0.01%
2024/08/22	4.3	38.62	12.6	38.65	38.58	-8.3	33,645	-0.02%
2024/08/21	15.3	38.68	1	38.69	38.66	14.3	34,132	0.04%
2024/08/20	17	38.98	0.1	39.02	38.91	16.9	34,163	0.05%
2024/08/19	1.3	38.86	44.3	38.84	38.83	-43	34,359	-0.13%
2024/08/16	7	38.77	28.3	38.77	38.82	-21.3	34,635	-0.06%
2024/08/15	17.9	38.25	11	38.37	38.17	6.9	34,293	0.02%
2024/08/14	16.8	38.39	13.1	38.43	38.36	3.8	34,342	0.01%
2024/08/13	11.1	37.96	3	38.03	37.98	8.1	34,322	0.02%
2024/08/12	22	37.93	0.4	37.97	37.88	21.7	34,454	0.06%
2024/08/09	23.8	37.45	81.2	37.50	37.35	-57.4	34,528	-0.17%
2024/08/08	17.8	36.56	9.2	36.60	36.77	8.7	34,402	0.03%
2024/08/07	26.7	36.76	18.2	36.46	36.99	8.5	34,260	0.02%
2024/08/06	89.4	35.59	23.3	35.82	35.81	66.1	33,982	0.19%
2024/08/05	142.5	35.37	64.8	35.25	35.11	77.7	32,829	0.24%	大買/
2024/08/02	70.7	38.18	5	37.99	38.00	65.7	30,893	0.21%
2024/08/01	14.9	38.99	7.8	38.93	39.15	7.1	30,172	0.02%
2024/07/31	13.5	38.33	9.2	38.30	38.37	4.4	30,161	0.01%
2024/07/30	41.9	37.84	26	37.82	38.37	15.9	29,935	0.05%
2024/07/29	48.6	38.59	4.8	38.68	38.42	43.8	29,326	0.15%
2024/07/26	108.1	38.62	4.5	38.68	38.82	103.6	28,488	0.36%	大買/鉅額交易
2024/07/23	46.6	39.43	11	39.42	39.47	35.6	27,170	0.13%
2024/07/22	64	38.93	11.4	39.19	39.04	52.7	26,876	0.20%
2024/07/19	93.3	39.88	14.5	40.06	39.81	78.8	25,911	0.30%
2024/07/18	63.4	40.33	6.7	40.50	40.40	56.7	25,163	0.23%
2024/07/17	69.3	41.14	30.7	41.04	41.00	38.6	24,503	0.16%
2024/07/16	41.1	41.28	4.6	41.26	41.30	36.5	24,409	0.15%
2024/07/15	65	42.25	16	42.27	42.37	49	25,086	0.20%
2024/07/12	29.3	42.38	1	42.38	42.39	28.3	24,909	0.11%
2024/07/11	19.7	42.61	26.4	42.55	42.65	-6.7	25,598	-0.03%
2024/07/10	3.5	42.23	12	42.33	42.34	-8.5	27,066	-0.03%
2024/07/09	22.1	42.11	7.1	42.10	42.09	15	27,738	0.05%
2024/07/08	11.6	42.07	10.5	42.10	42.14	1.1	27,493	0.00%
2024/07/05	15.6	41.93	4.3	41.92	41.94	11.3	27,341	0.04%
2024/07/04	4.3	41.80	25.2	41.74	41.88	-21	27,085	-0.08%
2024/07/03	16.4	41.35	27.1	41.40	41.42	-10.7	26,816	-0.04%
2024/07/02	48.9	41.01	41.8	40.95	41.10	7.1	26,714	0.03%
2024/07/01	16.9	41.34	4.2	41.37	41.35	12.7	25,929	0.05%
2024/06/28	43.3	41.16	3	41.19	41.12	40.3	25,162	0.16%
2024/06/27	7.4	40.90	2.3	40.98	40.91	5.1	25,197	0.02%
2024/06/26	14.8	41.37	2	41.33	41.20	12.8	25,105	0.05%
2024/06/25	78.5	40.99	57.5	41.09	41.30	21	24,778	0.08%
2024/06/24	30.9	41.49	3.5	41.42	41.41	27.4	24,604	0.11%
2024/06/21	11.5	41.79	5.3	41.86	41.90	6.2	24,658	0.03%
2024/06/20	3.7	41.73	17	41.88	41.95	-13.3	24,702	-0.05%
2024/06/19	14.4	41.53	19.5	41.51	41.52	-5.1	24,861	-0.02%
2024/06/18	4.7	40.87	28.1	40.85	40.96	-23.4	24,809	-0.09%
2024/06/17	6.3	40.80	16.6	40.72	40.79	-10.3	25,013	-0.04%
2024/06/14	2.2	40.55	3.1	40.51	40.55	-0.9	25,218	0.00%
2024/06/13	5.4	40.39	47.4	40.29	40.42	-42	25,502	-0.16%
2024/06/12	3.4	39.93	4.9	39.97	39.97	-1.5	25,595	-0.01%
2024/06/11	33.9	39.89	15.4	39.98	39.95	18.5	25,805	0.07%
2024/06/07	24.4	39.98	30.2	39.98	40.01	-5.7	25,867	-0.02%
2024/06/06	20.8	40.03	2.5	39.95	40.05	18.3	26,073	0.07%
2024/06/05	17.1	39.89	4.6	39.90	39.86	12.6	26,194	0.05%
2024/06/04	17.8	40.04	13.8	40.10	40.01	4	26,673	0.01%
2024/06/03	6.4	40.24	6	40.33	40.32	0.4	26,970	0.00%
2024/05/31	20.1	40.06	1.7	40.16	39.93	18.3	27,267	0.07%
2024/05/30	15.3	40.11	32	40.18	40.03	-16.7	27,391	-0.06%
2024/05/29	7.7	40.64	15.6	40.63	40.59	-7.9	27,695	-0.03%
2024/05/28	7.1	40.84	4.3	40.78	40.81	2.8	27,722	0.01%
2024/05/27	9.2	40.66	18.6	40.64	40.74	-9.3	27,745	-0.03%
2024/05/24	5.4	39.94	24.6	39.97	40.10	-19.2	27,490	-0.07%
2024/05/23	5.8	40.07	34.6	40.02	40.01	-28.8	27,610	-0.10%
2024/05/22	0.5	39.91	103.9	39.95	40.04	-103.4	27,763	-0.37%	大賣/鉅額交易
2024/05/21	1.2	39.59	5.4	39.55	39.50	-4.1	27,717	-0.01%
2024/05/20	7.3	39.62	8.8	39.59	39.66	-1.5	27,847	-0.01%
2024/05/17	2.9	39.50	9	39.52	39.51	-6.1	28,163	-0.02%
2024/05/16	7.4	39.61	21.1	39.61	39.60	-13.7	28,312	-0.05%
2024/05/15	4.9	39.45	86.1	39.34	39.30	-81.2	28,593	-0.28%
2024/05/14	4.4	39.17	20.5	39.22	39.26	-16.1	29,207	-0.06%
2024/05/13	1.2	39.02	20.4	39.02	39.04	-19.2	29,257	-0.07%
2024/05/10	2.5	38.95	14.8	39.00	39.04	-12.3	29,446	-0.04%
2024/05/09	1.3	38.94	2	39.02	38.92	-0.7	29,421	0.00%
2024/05/08	2.5	38.99	0.4	39.01	39.02	2.1	29,501	0.01%
2024/05/07	1.2	38.90	4	38.80	38.97	-2.8	29,676	-0.01%
2024/05/06	3.7	38.84	9.8	38.84	38.88	-6.1	29,727	-0.02%
2024/05/03	0.8	38.68	11	38.67	38.45	-10.2	29,694	-0.03%
2024/05/02	6.1	38.12	8	38.24	38.35	-1.9	29,894	-0.01%
2024/04/30	3.1	38.33	7	38.38	38.32	-3.9	29,995	-0.01%
2024/04/29	0.3	38.27	7.2	38.25	38.34	-6.9	30,224	-0.02%
2024/04/26	0.2	37.79	2	37.75	37.69	-1.8	30,421	-0.01%
2024/04/25	21.3	37.51	3.7	37.54	37.51	17.6	30,629	0.06%
2024/04/24	14.4	37.67	5.1	37.78	37.85	9.2	31,019	0.03%
2024/04/23	11.2	37.12	11.4	37.11	37.12	-0.1	32,830	0.00%
2024/04/22	31.3	37.05	8.5	37.06	36.92	22.8	34,650	0.07%
2024/04/19	103.8	37.35	29.5	37.49	37.27	74.3	34,860	0.21%	大買/
2024/04/18	56.8	38.15	9	38.20	38.18	47.8	33,506	0.14%
2024/04/17	69.5	38.82	8	38.83	38.94	61.5	32,984	0.19%
2024/04/16	146.1	38.73	36	38.45	38.49	110	32,116	0.34%	大買/鉅額交易
2024/04/15	92.9	39.64	17.3	39.63	39.62	75.6	30,685	0.25%
2024/04/12	25.2	39.97	6.3	39.99	39.98	18.9	30,281	0.06%
2024/04/11	33.9	39.94	0.3	40.14	40.09	33.6	30,433	0.11%
2024/04/10	10.6	40.20	6.1	40.24	40.20	4.5	30,557	0.01%
2024/04/09	15.4	39.97	20.1	39.99	39.99	-4.6	31,635	-0.01%
2024/04/08	16.6	39.80	21.4	39.85	39.92	-4.8	31,929	-0.02%
2024/04/03	8	39.86	3.1	39.80	39.75	4.9	31,830	0.02%
2024/04/02	5.2	39.74	0	39.88	39.88	5.2	31,934	0.02%
2024/04/01	5.3	39.70	6.2	39.77	39.59	-0.9	32,441	0.00%
2024/03/29	4.1	39.72	37	39.83	39.86	-32.9	32,753	-0.10%
2024/03/28	2.2	39.54	27.1	39.70	39.74	-24.9	32,919	-0.08%
2024/03/27	2	39.25	6.1	39.28	39.55	-4.1	33,013	-0.01%
2024/03/26	35.2	39.59	27	39.19	39.24	8.2	33,076	0.02%
2024/03/25	9.8	39.71	22.8	39.65	39.62	-13	33,059	-0.04%
2024/03/22	15.6	39.85	18.2	39.87	39.80	-2.6	33,201	-0.01%
2024/03/21	12.2	39.78	17.1	39.81	39.93	-5	33,133	-0.02%
2024/03/20	8.8	39.77	51.4	39.94	39.63	-42.6	33,302	-0.13%
2024/03/19	4.6	39.44	11.8	39.59	39.70	-7.3	33,682	-0.02%
2024/03/18	5.6	39.09	13	39.15	39.36	-7.4	34,225	-0.02%
2024/03/15	4.1	38.79	26.4	38.82	39.02	-22.3	34,152	-0.07%
2024/03/14	3.9	38.89	10	38.78	38.72	-6.1	33,922	-0.02%
2024/03/13	7.7	39.09	5.3	39.14	39.08	2.4	33,830	0.01%
2024/03/12	3.6	38.78	9.4	38.78	38.99	-5.8	33,698	-0.02%
2024/03/11	1.1	38.47	87.7	38.50	38.43	-86.6	33,783	-0.26%
2024/03/08	18.4	38.68	31.7	38.81	38.45	-13.2	33,669	-0.04%
2024/03/07	16	38.60	49.8	38.56	38.68	-33.8	33,152	-0.10%
2024/03/06	8.6	38.31	24.1	38.36	38.53	-15.6	32,892	-0.05%
2024/03/05	7.3	38.07	20.6	38.06	38.16	-13.3	32,576	-0.04%
2024/03/04	6	38.06	143.4	38.03	38.00	-137.4	32,498	-0.42%	大賣/鉅額交易
2024/03/01	0.1	37.74	45.2	37.76	37.74	-45.1	32,039	-0.14%
2024/02/29	11.4	37.60	45.6	37.57	37.70	-34.2	32,168	-0.11%
2024/02/27	10.6	37.53	25	37.49	37.51	-14.4	32,028	-0.04%
2024/02/26	10.5	37.62	17.9	37.58	37.68	-7.4	31,870	-0.02%
2024/02/23	33.3	37.75	76	37.82	37.59	-42.7	31,783	-0.13%
2024/02/22	10.2	37.61	91.6	37.59	37.65	-81.5	32,100	-0.25%
2024/02/21	11.9	37.33	31.3	37.34	37.29	-19.4	31,762	-0.06%
2024/02/20	6.9	37.38	62.7	37.39	37.39	-55.8	31,741	-0.18%
2024/02/19	25.5	37.06	14.8	37.09	37.14	10.7	31,436	0.03%
2024/02/16	14.5	37.12	34.2	37.10	37.07	-19.6	31,677	-0.06%
2024/02/15	21.7	36.77	48.2	36.83	36.86	-26.5	31,353	-0.08%
2024/02/05	9.2	36.42	12.2	36.41	36.45	-3	30,608	-0.01%
2024/02/02	10.2	36.46	42.3	36.50	36.45	-32.1	30,525	-0.11%
2024/02/01	10	36.29	7.6	36.28	36.30	2.4	30,337	0.01%
2024/01/31	15.3	36.18	1	36.20	36.20	14.3	30,544	0.05%
2024/01/30	6.4	36.31	29.1	36.32	36.36	-22.8	30,496	-0.07%
2024/01/29	4.4	36.26	2.5	36.25	36.28	1.9	30,526	0.01%
2024/01/26	72.8	36.07	5.3	36.19	36.07	67.6	30,394	0.22%
2024/01/25	7.5	36.32	77.8	36.34	36.29	-70.3	30,391	-0.23%
2024/01/24	8.1	36.27	10.7	36.28	36.23	-2.6	30,277	-0.01%
2024/01/23	6.2	36.13	29.1	36.16	36.20	-22.9	30,812	-0.07%
2024/01/22	29.4	36.08	41.8	36.09	36.14	-12.4	30,686	-0.04%
2024/01/19	26.9	35.48	20	35.46	35.65	6.9	30,473	0.02%
2024/01/18	67.1	35.13	28.2	35.03	35.12	38.9	31,058	0.13%
2024/01/17	283.9	35.41	17.2	35.40	35.19	266.7	30,727	0.87%	大買/鉅額交易
2024/01/16	168.2	36.24	28.9	36.28	36.37	139.3	29,046	0.48%	大買/鉅額交易
2024/01/15	83.8	36.52	24.2	36.43	36.42	59.6	27,642	0.22%
2024/01/12	33.6	36.31	3.1	36.32	36.33	30.5	27,656	0.11%
2024/01/11	30.3	36.30	10.1	36.33	36.39	20.1	28,953	0.07%
2024/01/10	22.1	36.26	5	36.26	36.24	17.1	31,275	0.05%
2024/01/09	26.7	36.53	11	36.76	36.49	15.7	32,297	0.05%
2024/01/08	41.8	36.68	5	36.77	36.57	36.8	32,979	0.11%
2024/01/05	56.6	36.60	1.5	36.64	36.55	55.1	33,330	0.17%
2024/01/04	21.3	36.61	15	36.68	36.59	6.3	33,253	0.02%
2024/01/03	216.6	36.74	147.7	36.79	36.68	68.9	33,531	0.21%	大買/大賣/
2024/01/02	58.9	37.19	10.7	37.33	37.17	48.2	32,601	0.15%
2023/12/29	26.1	37.38	21.1	37.34	37.40	5	32,410	0.02%
2023/12/28	62.6	37.47	63.3	37.43	37.33	-0.7	32,806	0.00%
2023/12/27	16.5	37.31	48.1	37.34	37.42	-31.6	33,456	-0.09%
2023/12/26	36.2	36.91	20.8	36.94	37.00	15.5	33,230	0.05%
2023/12/25	27.5	36.61	35.4	36.63	36.65	-7.9	32,781	-0.02%
2023/12/22	6.2	36.32	6	36.37	36.37	0.2	32,487	0.00%
2023/12/21	129.3	36.22	4.7	36.26	36.33	124.6	32,461	0.38%	大買/鉅額交易
2023/12/20	0.3	36.29	37.9	36.45	36.57	-37.6	32,376	-0.12%
2023/12/19	47.9	36.02	6.1	36.09	36.10	41.8	32,120	0.13%
2023/12/18	32	36.35	19	36.36	36.38	13	32,281	0.04%
2023/12/15	15.2	36.44	42	36.48	36.36	-26.8	32,159	-0.08%
2023/12/14	33.1	36.44	108.6	36.49	36.55	-75.4	31,933	-0.24%	大賣/
2023/12/13	66.6	35.97	91.7	35.93	36.06	-25.1	31,472	-0.08%
2023/12/12	21.2	35.61	18.6	35.62	35.58	2.5	30,915	0.01%
2023/12/11	7	35.47	2	35.47	35.47	5	30,849	0.02%
2023/12/08	9.7	35.44	49.3	35.46	35.42	-39.7	30,809	-0.13%
2023/12/07	27.2	35.26	14	35.26	35.25	13.2	30,780	0.04%
2023/12/06	2.6	35.35	8.7	35.30	35.31	-6.1	31,299	-0.02%
2023/12/05	18.1	34.97	0.2	35.20	35.05	17.9	31,001	0.06%
2023/12/04	9.3	35.21	10.2	35.21	35.19	-0.9	30,868	0.00%
2023/12/01	16.3	35.10	7	35.13	35.13	9.3	30,932	0.03%
2023/11/30	12.5	35.05	3	35.03	35.08	9.5	30,907	0.03%
2023/11/29	1	35.07	23	35.07	35.09	-22	30,961	-0.07%
2023/11/28	6.1	34.87	1	34.82	34.90	5.1	30,789	0.02%
2023/11/27	22	34.85	4.2	34.95	34.75	17.8	30,758	0.06%
2023/11/24	3.4	34.95	0	0.00	34.94	3.4	30,597	0.01%
2023/11/23	16.2	34.97	2.9	35.01	34.97	13.2	30,643	0.04%
2023/11/22	20.5	35.04	2.1	35.13	35.05	18.4	30,857	0.06%
2023/11/21	50.7	35.21	77.5	35.23	35.30	-26.8	31,044	-0.09%
2023/11/20	16.5	34.80	41.4	34.85	34.90	-24.9	31,152	-0.08%
2023/11/17	7.1	34.85	4	34.83	34.82	3.1	31,201	0.01%
2023/11/16	6.4	34.85	8	34.86	34.77	-1.6	31,282	-0.01%
2023/11/15	6.2	34.89	24.3	34.99	34.83	-18.1	31,235	-0.06%
2023/11/14	6.4	34.65	10.5	34.68	34.68	-4.1	31,232	-0.01%
2023/11/13	7.1	34.58	9	34.55	34.54	-1.9	31,300	-0.01%
2023/11/10	14.2	34.40	25.9	34.37	34.43	-11.7	31,543	-0.04%
2023/11/09	14.6	34.50	5.2	34.53	34.55	9.4	31,693	0.03%
2023/11/08	7.1	34.45	54.2	34.54	34.54	-47.1	32,047	-0.15%
2023/11/07	2.3	34.14	13	34.20	34.23	-10.7	32,009	-0.03%
2023/11/06	8.4	34.22	45.7	34.17	34.24	-37.3	32,783	-0.11%
2023/11/03	5.1	33.68	42.2	33.70	33.69	-37.1	32,772	-0.11%
2023/11/02	17.2	33.45	34.2	33.44	33.52	-17	33,164	-0.05%
2023/11/01	50.7	32.79	3	32.80	32.89	47.7	33,528	0.14%
2023/10/31	77.1	32.89	6	32.77	32.69	71.1	34,305	0.21%
2023/10/30	7.2	33.18	1	33.17	33.23	6.2	35,099	0.02%
2023/10/27	21	33.13	1.3	33.12	33.13	19.7	35,971	0.05%
2023/10/26	96.7	33.03	4	33.05	33.10	92.7	37,274	0.25%
2023/10/25	35.4	33.62	23.2	33.66	33.62	12.2	37,595	0.03%
2023/10/24	36.7	33.20	14.2	33.24	33.47	22.5	38,032	0.06%
2023/10/23	106.1	33.17	33	33.14	33.08	73.1	38,620	0.19%	大買/
2023/10/20	50.9	33.15	29	33.09	33.40	21.9	39,802	0.06%
2023/10/19	178.5	33.52	10.7	33.56	33.65	167.8	41,284	0.41%	大買/鉅額交易
2023/10/18	267.7	34.82	29.8	34.78	34.90	237.9	40,573	0.59%	大買/鉅額交易
2023/10/17	89.7	35.44	36.4	35.41	35.27	53.3	38,508	0.14%
2023/10/16	132	35.46	3.1	35.50	35.52	128.9	38,342	0.34%	大買/鉅額交易
2023/10/13	54.1	35.70	60	35.63	35.72	-5.9	38,793	-0.02%
2023/10/12	1.1	35.95	40.2	35.97	35.98	-39	39,925	-0.10%
2023/10/11	12	35.86	24.7	36.04	35.78	-12.7	41,376	-0.03%
2023/10/06	35.1	35.77	4.1	35.74	35.79	31.1	42,535	0.07%
2023/10/05	15	35.66	20.7	35.68	35.69	-5.7	43,168	-0.01%
2023/10/04	55.8	35.19	7	35.24	35.39	48.8	43,474	0.11%
2023/10/03	102.4	35.83	2.1	35.71	35.60	100.3	43,353	0.23%	大買/
2023/10/02	3.5	35.73	114	35.63	35.74	-110.5	43,325	-0.25%	大賣/鉅額交易
2023/09/28	10.1	35.05	15	35.09	35.06	-5	43,861	-0.01%
2023/09/27	11.3	34.87	0.1	34.83	34.87	11.3	44,651	0.03%
2023/09/26	32.7	34.83	0.4	34.96	34.76	32.3	45,761	0.07%
2023/09/25	3.1	35.03	4	35.03	35.08	-1	46,125	0.00%
2023/09/22	32.3	34.82	16.4	34.74	34.89	15.9	46,174	0.03%
2023/09/21	84.2	34.62	10.7	34.60	34.70	73.6	46,266	0.16%
2023/09/20	4.5	35.11	9.5	35.19	35.05	-5	45,945	-0.01%
2023/09/19	3.4	35.21	4.3	35.16	35.14	-0.9	46,493	0.00%
2023/09/18	13.4	35.31	23	35.31	35.31	-9.6	46,664	-0.02%
2023/09/15	0.3	35.49	57.5	35.55	35.58	-57.2	46,803	-0.12%
2023/09/14	0.5	35.22	32.4	35.27	35.31	-31.8	46,953	-0.07%
2023/09/13	9.4	34.77	1	34.75	34.86	8.4	47,064	0.02%
2023/09/12	15.3	34.69	13	34.74	34.80	2.3	47,518	0.00%
2023/09/11	89.8	34.76	4.5	35.35	34.79	85.3	48,056	0.18%
2023/09/08	3.3	35.31	0.2	35.42	35.42	3.2	47,956	0.01%
2023/09/07	4.3	35.48	10.1	35.45	35.45	-5.8	48,886	-0.01%
2023/09/06	2.1	35.59	4.6	35.59	35.60	-2.4	49,568	0.00%
2023/09/05	1	35.25	8.2	35.34	35.43	-7.2	49,852	-0.01%
2023/09/04	7.1	35.06	15.1	35.15	35.27	-8	50,141	-0.02%
2023/09/01	15.2	35.15	2.1	35.24	35.12	13.1	50,299	0.03%
2023/08/31	3	35.13	7	35.20	35.31	-4	50,522	-0.01%
2023/08/30	14	35.47	21.8	35.40	35.35	-7.8	50,824	-0.02%
2023/08/29	11.1	34.96	8.8	35.10	35.16	2.3	51,337	0.00%
2023/08/28	19	35.10	13	34.94	35.06	6	51,398	0.01%
2023/08/25	15.3	35.31	5	35.40	35.14	10.3	51,319	0.02%
2023/08/24	12.3	35.88	38.7	36.02	35.76	-26.4	51,396	-0.05%
2023/08/23	1.4	35.21	25.3	35.32	35.43	-23.9	51,458	-0.05%
2023/08/22	4.1	35.13	11.1	35.17	35.11	-7	52,007	-0.01%
2023/08/21	6.1	34.85	14.2	34.90	34.85	-8.1	52,135	-0.02%
2023/08/18	27.1	34.93	3.4	35.25	34.84	23.7	52,121	0.05%
2023/08/17	7.5	34.99	30.5	35.05	35.33	-23	51,806	-0.04%
2023/08/16	12.9	34.72	23.1	34.98	35.14	-10.2	51,736	-0.02%
2023/08/15	7.7	34.87	12.5	34.88	34.85	-4.8	51,873	-0.01%
2023/08/14	40.5	34.24	18.4	34.37	34.28	22.1	52,221	0.04%
2023/08/11	4.4	34.70	15.3	34.75	34.56	-10.9	52,016	-0.02%
2023/08/10	51.7	34.52	70.6	34.65	34.43	-18.9	52,010	-0.04%
2023/08/09	43.7	35.43	4.6	35.49	35.35	39.1	51,239	0.08%
2023/08/08	10.9	35.68	8.9	35.65	35.59	2	50,991	0.00%
2023/08/07	22.6	35.59	32.9	35.43	35.70	-10.3	50,577	-0.02%
2023/08/04	8.9	34.68	29	34.55	34.74	-20.1	50,055	-0.04%
2023/08/02	86.2	35.01	65.9	35.09	34.51	20.3	49,160	0.04%
2023/08/01	32.1	35.47	25.5	35.55	35.73	6.6	47,781	0.01%
2023/07/31	40	36.08	95.5	36.54	35.74	-55.5	46,827	-0.12%
2023/07/28	11.4	36.16	38.4	36.42	36.58	-27.1	45,368	-0.06%
2023/07/27	34.3	36.35	28	36.31	36.10	6.3	44,245	0.01%
2023/07/26	17.3	36.01	44	36.11	36.02	-26.7	43,693	-0.06%
2023/07/25	24.5	36.36	89.7	36.39	36.05	-65.2	42,844	-0.15%
2023/07/24	7.3	35.63	135.1	35.84	35.99	-127.8	41,141	-0.31%	大賣/鉅額交易
2023/07/21	65.5	34.49	111	34.85	35.26	-45.5	39,128	-0.12%	大賣/
2023/07/20	18.7	34.68	49.2	34.59	34.71	-30.5	38,945	-0.08%
2023/07/19	54.9	34.61	192	34.69	34.36	-137.1	38,430	-0.36%	大賣/鉅額交易
2023/07/18	49.6	35.17	147.7	35.05	35.11	-98.2	37,308	-0.26%	大賣/
2023/07/17	67.4	35.82	186.3	35.84	35.94	-118.8	35,892	-0.33%	大賣/鉅額交易
2023/07/14	59.5	35.48	419.8	35.38	35.54	-360.3	33,984	-1.06%	大賣/鉅額交易
2023/07/13	37	35.09	153.4	35.24	34.82	-116.5	32,411	-0.36%	大賣/鉅額交易
2023/07/12	98.6	34.17	21.8	34.16	34.30	76.8	30,636	0.25%
2023/07/11	42.4	33.73	91.3	33.69	33.80	-48.9	29,710	-0.16%
2023/07/10	52.9	33.20	21.3	33.22	33.18	31.6	29,355	0.11%
2023/07/07	60.7	33.09	25	33.09	33.08	35.7	28,963	0.12%
2023/07/06	90	33.49	32.8	33.51	33.34	57.2	28,125	0.20%
2023/07/05	65.3	33.78	0.2	33.81	33.71	65	27,144	0.24%
2023/07/04	36.3	33.81	28.2	33.67	33.91	8.1	26,313	0.03%
2023/07/03	6.5	33.26	47.2	33.23	33.24	-40.7	25,368	-0.16%
2023/06/30	1.2	32.49	39	32.51	32.67	-37.8	25,119	-0.15%
2023/06/29	4.9	32.47	0.4	32.48	32.53	4.5	25,191	0.02%
2023/06/28	10.5	32.32	16	32.31	32.30	-5.5	25,050	-0.02%
2023/06/27	39.6	32.31	8.9	32.23	32.18	30.7	25,112	0.12%
2023/06/26	6.1	32.72	11.6	32.62	32.77	-5.5	24,721	-0.02%
2023/06/21	5.2	32.85	38.9	32.71	32.83	-33.8	24,714	-0.14%
2023/06/20	15.9	32.57	103.4	32.53	32.48	-87.5	24,470	-0.36%	大賣/
2023/06/19	13.2	32.75	14.5	32.70	32.73	-1.4	24,190	-0.01%
2023/06/16	21.5	32.76	26.2	32.73	32.78	-4.7	23,898	-0.02%
2023/06/15	10.6	32.65	23.4	32.59	32.69	-12.8	23,537	-0.05%
2023/06/14	34.9	32.32	23.3	32.31	32.32	11.6	23,053	0.05%
2023/06/13	41.6	32.06	19	32.07	32.20	22.6	22,990	0.10%
2023/06/12	33.2	31.81	4	31.87	31.78	29.2	22,212	0.13%
2023/06/09	72.2	31.72	12.8	31.70	31.78	59.4	21,791	0.27%
2023/06/08	33.1	31.34	84.2	31.35	31.24	-51.1	21,944	-0.23%
2023/06/07	14.7	31.45	5.3	31.39	31.46	9.4	22,078	0.04%
2023/06/06	27.8	31.13	15.5	31.13	31.15	12.3	22,001	0.06%
2023/06/05	21.5	31.03	79.6	31.10	31.10	-58.1	21,934	-0.27%
2023/06/02	35.2	31.03	46.5	31.00	30.93	-11.3	21,734	-0.05%
2023/06/01	5.6	30.42	18.2	30.43	30.47	-12.6	21,375	-0.06%
2023/05/31	9.4	30.48	40	30.48	30.49	-30.6	21,387	-0.14%
2023/05/30	39.9	30.53	42.9	30.60	30.52	-3	21,242	-0.01%
2023/05/29	72.2	30.63	37.7	30.64	30.65	34.5	20,974	0.16%
2023/05/26	7.2	30.12	63.1	30.08	30.13	-55.9	20,701	-0.27%
2023/05/25	20.3	29.73	30.1	29.73	29.78	-9.8	20,433	-0.05%
2023/05/24	4.3	29.32	5.3	29.35	29.43	-1	20,364	0.00%
2023/05/23	2.1	29.33	11	29.27	29.37	-8.9	20,586	-0.04%
2023/05/22	3.3	29.34	42.3	29.40	29.35	-39	20,555	-0.19%
2023/05/19	4.1	29.27	31.5	29.29	29.31	-27.4	20,426	-0.13%
2023/05/18	6.1	29.00	42	29.01	29.05	-35.9	20,315	-0.18%
2023/05/17	2.3	28.74	11	28.75	28.76	-8.7	19,833	-0.04%
2023/05/16	4.2	28.62	14.3	28.61	28.65	-10.1	19,596	-0.05%
2023/05/15	19.3	28.35	11	28.40	28.42	8.2	19,581	0.04%
2023/05/12	20.2	28.23	1	28.31	28.45	19.2	19,709	0.10%
2023/05/11	11.3	28.44	0	0.00	28.40	11.3	19,730	0.06%
2023/05/10	6.3	28.54	4	28.55	28.54	2.3	19,819	0.01%
2023/05/09	7.5	28.62	5.3	28.54	28.64	2.2	19,838	0.01%
2023/05/08	2.1	28.65	2	28.65	28.67	0.1	20,137	0.00%
2023/05/05	5.1	28.45	2	28.46	28.47	3.1	20,193	0.02%
2023/05/04	3.4	28.37	0	0.00	28.45	3.4	20,512	0.02%
2023/05/03	8.2	28.34	0.9	28.37	28.42	7.3	20,639	0.04%
2023/05/02	2.3	28.32	3.3	28.39	28.44	-1	20,848	0.00%
2023/04/28	8.3	28.20	0	0.00	28.23	8.3	21,218	0.04%
2023/04/27	81.7	28.02	4.1	28.06	28.02	77.6	21,247	0.37%
2023/04/26	32	27.73	0.7	27.72	27.84	31.3	21,374	0.15%
2023/04/25	61.1	27.87	1	27.80	27.80	60.1	21,169	0.28%
2023/04/24	3.3	28.17	0	28.29	28.27	3.3	20,386	0.02%
2023/04/21	15.6	28.26	1.3	28.48	28.19	14.3	20,417	0.07%
2023/04/20	4.5	28.45	11	28.43	28.43	-6.6	20,440	-0.03%
2023/04/19	11	28.62	4	28.73	28.55	7	20,772	0.03%
2023/04/18	11.4	28.72	0.2	28.67	28.67	11.2	20,861	0.05%
2023/04/17	0.4	28.79	10.3	28.78	28.80	-9.9	20,763	-0.05%
2023/04/14	6	28.69	10.5	28.72	28.74	-4.5	20,701	-0.02%
2023/04/13	6.4	28.74	10	28.72	28.71	-3.6	20,739	-0.02%
2023/04/12	14.4	28.80	5.5	28.79	28.85	8.8	20,533	0.04%
2023/04/11	6.1	28.68	40.5	28.60	28.70	-34.4	20,618	-0.17%
2023/04/10	5.7	28.49	26	28.50	28.50	-20.3	20,786	-0.10%
2023/04/07	6.4	28.45	0	0.00	28.43	6.4	20,709	0.03%
2023/04/06	7.6	28.44	10.9	28.36	28.47	-3.3	20,739	-0.02%
2023/03/31	7.1	28.45	16	28.43	28.43	-8.9	20,527	-0.04%
2023/03/30	8	28.23	11	28.29	28.29	-3	20,270	-0.01%
2023/03/29	3.3	28.09	2.1	28.13	28.15	1.2	20,139	0.01%
2023/03/28	29.4	28.07	5	28.13	28.06	24.4	20,445	0.12%
2023/03/27	2.1	28.25	5	28.31	28.31	-2.9	20,288	-0.01%
2023/03/24	11.4	28.21	11.2	28.22	28.26	0.3	20,355	0.00%
2023/03/23	5.2	28.10	1	28.13	28.12	4.2	20,172	0.02%
2023/03/22	2.4	28.00	28	28.03	28.05	-25.6	20,077	-0.13%
2023/03/21	2	27.87	1.5	27.88	27.84	0.5	19,992	0.00%
2023/03/20	9.5	27.72	0.2	27.79	27.76	9.3	20,057	0.05%
2023/03/17	0.3	27.63	12.4	27.60	27.76	-12.1	19,971	-0.06%
2023/03/16	23.1	27.47	67.9	27.49	27.50	-44.8	20,002	-0.22%
2023/03/15	66.6	27.74	9	27.79	27.66	57.6	19,828	0.29%
2023/03/14	16.8	27.69	15.5	27.63	27.66	1.4	20,028	0.01%
2023/03/13	12.4	27.63	80	27.69	27.93	-67.6	19,940	-0.34%
2023/03/10	41	27.89	5	27.95	27.86	36	19,434	0.19%
2023/03/09	87.9	28.24	9	28.26	28.24	78.9	19,250	0.41%
2023/03/08	15.6	28.26	10	28.28	28.37	5.6	19,260	0.03%
2023/03/07	22.4	28.26	27.5	28.37	28.38	-5.1	19,170	-0.03%
2023/03/06	21.5	28.23	17.5	28.17	28.25	4	19,336	0.02%
2023/03/03	24.3	27.94	11.4	27.97	27.95	12.9	19,265	0.07%
2023/03/02	9.6	27.74	2	27.73	27.78	7.5	19,261	0.04%
2023/03/01	20.1	27.61	53.5	27.66	27.72	-33.3	19,262	-0.17%
2023/02/24	16.3	27.75	2.6	27.70	27.67	13.6	19,252	0.07%
2023/02/23	2.8	27.70	14.8	27.64	27.74	-12	18,853	-0.06%
2023/02/22	29	27.36	11	27.34	27.40	18	18,630	0.10%
2023/02/21	6.3	27.53	30	27.52	27.53	-23.7	18,676	-0.13%
2023/02/20	15.5	27.39	2	27.37	27.41	13.5	18,848	0.07%
2023/02/17	11.8	27.22	0	0.00	27.24	11.8	19,228	0.06%
2023/02/16	5.6	27.20	9.2	27.27	27.33	-3.6	19,710	-0.02%
2023/02/15	21.9	27.10	9.1	27.06	27.05	12.8	19,842	0.06%
2023/02/14	9.1	27.11	5.5	27.12	27.13	3.6	19,890	0.02%
2023/02/13	10.5	26.93	3.4	26.95	26.97	7.1	20,252	0.04%
2023/02/10	24.9	27.03	7	27.07	27.02	17.9	20,463	0.09%
2023/02/09	4.7	27.15	0	0.00	27.15	4.7	20,644	0.02%
2023/02/08	4	27.14	1.6	27.11	27.15	2.4	20,772	0.01%
2023/02/07	18.7	26.92	8.2	26.94	26.94	10.5	20,779	0.05%
2023/02/06	34.7	26.90	45	26.90	26.92	-10.3	20,807	-0.05%
2023/02/03	4.6	26.98	8.4	26.97	27.00	-3.8	20,631	-0.02%
2023/02/02	48.6	26.94	17.8	26.93	26.99	30.8	20,588	0.15%
2023/02/01	4.4	26.66	10.5	26.66	26.67	-6.1	20,715	-0.03%
2023/01/31	7.3	26.60	23.1	26.61	26.54	-15.8	20,789	-0.08%
2023/01/30	68	26.49	56.4	26.50	26.53	11.6	20,925	0.06%
2023/01/17	7.5	26.05	12	26.05	26.06	-4.5	21,187	-0.02%
2023/01/16	3.6	26.03	9	26.06	26.02	-5.4	21,491	-0.03%
2023/01/13	7.2	26.01	18.7	26.04	25.98	-11.5	21,901	-0.05%
2023/01/12	17.6	26.00	2.4	26.08	25.99	15.2	23,355	0.06%
2023/01/11	98.2	26.14	44	26.08	26.07	54.2	26,140	0.21%
2023/01/10	9	26.01	36.2	26.03	26.06	-27.2	28,394	-0.10%
2023/01/09	3.3	25.90	22	25.89	25.94	-18.7	30,395	-0.06%
2023/01/06	8.3	25.60	16	25.62	25.66	-7.7	30,737	-0.03%
2023/01/05	4.3	25.51	2	25.50	25.46	2.3	31,646	0.01%
2023/01/04	4.4	25.47	0	0.00	25.45	4.4	32,661	0.01%
2023/01/03	5.2	25.37	3	25.50	25.49	2.2	34,171	0.01%
2022/12/30	4.1	25.43	0	0.00	25.40	4.1	35,174	0.01%
2022/12/29	10.3	25.16	0	0.00	25.29	10.3	36,105	0.03%
2022/12/28	20.1	25.37	12.1	25.41	25.38	8	37,580	0.02%
2022/12/27	9	25.68	8	25.65	25.63	1	39,029	0.00%
2022/12/26	16.3	25.57	3	25.56	25.58	13.3	39,495	0.03%
2022/12/23	4.1	25.53	3	25.50	25.60	1.1	40,046	0.00%
2022/12/22	2.1	25.59	1.6	25.57	25.67	0.5	40,666	0.00%
2022/12/21	7.6	25.33	1	25.31	25.34	6.6	41,902	0.02%
2022/12/20	21.4	25.39	11	25.31	25.30	10.4	42,413	0.02%
2022/12/19	11.5	25.67	42.1	25.73	25.73	-30.6	43,612	-0.07%
2022/12/16	16.5	25.48	8	25.73	25.70	8.5	43,959	0.02%
2022/12/15	4.3	25.68	1	25.70	25.70	3.3	44,276	0.01%
2022/12/14	0	25.70	6	25.70	25.68	-6	44,807	-0.01%
2022/12/13	4.7	25.59	14	25.56	25.53	-9.3	45,119	-0.02%
2022/12/12	13.5	25.38	1	25.34	25.50	12.5	45,266	0.03%
2022/12/09	4.2	25.51	0	0.00	25.51	4.2	45,466	0.01%
2022/12/08	21.4	25.28	4	25.26	25.29	17.4	45,414	0.04%
2022/12/07	5.3	25.46	2	25.56	25.44	3.3	45,356	0.01%
2022/12/06	24.6	25.69	100	25.81	25.61	-75.4	45,095	-0.17%
2022/12/05	20.6	25.86	9	25.87	25.87	11.6	44,791	0.03%
2022/12/02	17	25.72	0.5	25.79	25.73	16.5	44,678	0.04%
2022/12/01	8.1	25.82	23	25.90	25.82	-14.9	44,927	-0.03%
2022/11/30	17.6	25.56	3.3	25.62	25.65	14.3	44,924	0.03%
2022/11/29	15.6	25.29	0	0.00	25.47	15.6	45,006	0.03%
2022/11/28	8.8	25.30	1.4	25.33	25.32	7.4	45,368	0.02%
2022/11/25	5.7	25.56	27.1	25.59	25.52	-21.4	45,495	-0.05%
2022/11/24	0.1	25.47	4.1	25.47	25.54	-4	45,526	-0.01%
2022/11/23	2.7	25.27	106.1	25.30	25.30	-103.4	45,616	-0.23%	大賣/鉅額交易
2022/11/22	12.4	25.11	10.9	25.08	25.10	1.5	46,286	0.00%
2022/11/21	29.4	25.30	14	25.33	25.22	15.4	46,210	0.03%
2022/11/18	114.6	25.65	27	25.53	25.43	87.6	46,058	0.19%	大買/
2022/11/17	18.4	25.37	4.1	25.48	25.58	14.4	46,115	0.03%
2022/11/16	18.4	25.53	14.5	25.58	25.53	3.9	46,277	0.01%
2022/11/15	10.4	25.47	13.2	25.45	25.55	-2.8	46,005	-0.01%
2022/11/14	21.7	25.35	36.4	25.34	25.42	-14.7	45,523	-0.03%
2022/11/11	4.3	25.00	14.4	24.99	25.00	-10.1	44,997	-0.02%
2022/11/10	11.3	24.53	4	24.56	24.53	7.3	44,523	0.02%
2022/11/09	14.3	24.56	14.6	24.49	24.61	-0.3	44,514	0.00%
2022/11/08	21.1	24.28	15.1	24.26	24.23	6.1	44,336	0.01%
2022/11/07	11.7	23.96	7.6	23.88	24.06	4.1	43,972	0.01%
2022/11/04	15.2	23.50	3	23.50	23.64	12.2	43,722	0.03%
2022/11/03	10.4	23.44	1	23.55	23.58	9.4	43,744	0.02%
2022/11/02	8.6	23.61	0	0.00	23.67	8.6	43,687	0.02%
2022/11/01	7.9	23.52	5	23.47	23.55	2.9	43,778	0.01%
2022/10/31	11.2	23.44	0.2	23.49	23.48	11	43,858	0.03%
2022/10/28	35.9	23.37	9	23.44	23.31	26.9	44,013	0.06%
2022/10/27	5.5	23.52	9.1	23.51	23.58	-3.6	43,742	-0.01%
2022/10/26	12.9	23.37	32	23.33	23.41	-19.1	43,975	-0.04%
2022/10/25	20.2	23.47	2.3	23.63	23.40	17.9	43,675	0.04%
2022/10/24	24.7	23.82	7	23.85	23.69	17.7	43,127	0.04%
2022/10/21	55.5	23.69	3.3	23.72	23.58	52.2	42,952	0.12%
2022/10/20	62.9	23.49	29	23.48	23.65	33.9	42,434	0.08%
2022/10/19	275.1	23.89	9	23.98	23.95	266.1	41,038	0.65%	大買/鉅額交易
2022/10/18	124.8	25.81	28.7	25.84	25.84	96.1	38,264	0.25%	大買/
2022/10/17	148.2	25.54	17	25.55	25.77	131.2	36,062	0.36%	大買/鉅額交易
2022/10/14	65.5	25.97	33.4	25.93	25.91	32.1	33,875	0.09%
2022/10/13	56.9	25.65	8.2	25.74	25.53	48.7	33,319	0.15%
2022/10/12	109.6	25.74	9	25.75	25.82	100.6	32,298	0.31%	大買/
2022/10/11	117.4	25.86	2	25.85	25.85	115.3	31,414	0.37%	大買/鉅額交易
2022/10/07	181	26.36	10	26.34	26.28	171	30,057	0.57%	大買/鉅額交易
2022/10/06	66.6	26.54	28	26.54	26.57	38.6	29,048	0.13%
2022/10/05	178.2	26.55	22	26.60	26.62	156.2	28,495	0.55%	大買/鉅額交易
2022/10/04	93.9	26.18	23.3	26.27	26.27	70.6	27,349	0.26%
2022/10/03	41.8	25.60	8.5	25.68	25.67	33.2	25,742	0.13%
2022/09/30	43.2	25.59	3.8	25.60	25.78	39.4	25,645	0.15%
2022/09/29	16	25.92	1	25.92	25.81	15	25,407	0.06%
2022/09/28	75.5	25.95	2.9	25.94	25.83	72.6	25,726	0.28%
2022/09/27	55.8	26.26	32.2	26.34	26.33	23.6	24,823	0.10%
2022/09/26	104.5	26.39	0	0.00	26.33	104.5	24,841	0.42%	大買/鉅額交易
2022/09/23	14.2	27.13	0	0.00	27.06	14.2	24,343	0.06%
2022/09/22	38.7	27.17	0	0.00	27.17	38.7	24,787	0.16%
2022/09/21	70.7	27.69	0	0.00	27.64	70.7	24,382	0.29%
2022/09/20	22.1	27.98	0	0.00	27.98	22.1	24,002	0.09%
2022/09/19	12.3	28.11	0.2	28.32	28.06	12.1	23,870	0.05%
2022/09/16	23.8	28.26	0	0.00	28.28	23.8	23,904	0.10%
2022/09/15	1.3	28.46	1	28.62	28.59	0.3	24,377	0.00%
2022/09/14	16.8	28.26	0	0.00	28.35	16.8	25,063	0.07%
2022/09/13	16	28.70	0	0.00	28.71	16	25,067	0.06%
2022/09/12	12.1	28.43	1	28.54	28.56	11.1	25,899	0.04%
2022/09/08	8.4	27.96	1	27.98	28.25	7.4	26,541	0.03%
2022/09/07	9.2	27.82	4	27.87	27.90	5.2	27,361	0.02%
2022/09/06	11.2	28.11	0	28.08	28.08	11.2	27,108	0.04%
2022/09/05	39.8	28.10	28	28.02	28.18	11.8	27,077	0.04%
2022/09/02	30	28.21	1	28.23	28.10	29	27,375	0.11%
2022/09/01	13.5	28.39	1	28.39	28.44	12.5	26,958	0.05%
2022/08/31	11.2	28.58	0	0.00	28.79	11.2	26,588	0.04%
2022/08/30	7.1	28.47	10.1	28.58	28.67	-3	26,330	-0.01%
2022/08/29	54.1	28.42	10	28.34	28.45	44.1	26,109	0.17%
2022/08/26	5.2	29.12	13	29.11	29.10	-7.8	25,430	-0.03%
2022/08/25	8	28.96	0	0.00	28.94	8	25,285	0.03%
2022/08/24	18.6	28.87	0	0.00	28.80	18.6	25,177	0.07%
2022/08/23	46.2	28.99	16	28.96	28.93	30.2	24,848	0.12%
2022/08/22	24	29.17	0	0.00	29.25	24	24,388	0.10%
2022/08/19	5.4	29.33	7.4	29.29	29.42	-2	24,110	-0.01%
2022/08/18	21.6	29.14	24.1	29.18	29.29	-2.5	24,128	-0.01%
2022/08/17	5.2	29.22	6	29.21	29.28	-0.8	24,037	0.00%
2022/08/16	6.3	29.19	3.1	29.21	29.24	3.2	24,041	0.01%
2022/08/15	24.5	29.20	9.7	29.21	29.22	14.8	23,880	0.06%
2022/08/12	3.4	29.22	0.3	29.23	29.30	3.1	23,637	0.01%
2022/08/11	21.6	29.12	1.1	29.12	29.12	20.4	23,814	0.09%
2022/08/10	25.8	28.85	1.2	28.84	28.81	24.6	23,742	0.10%
2022/08/09	32.3	28.96	0	0.00	29.07	32.3	23,654	0.14%
2022/08/08	7.2	28.78	0	0.00	28.87	7.2	23,892	0.03%
2022/08/05	9.3	28.76	9	28.75	28.87	0.3	23,904	0.00%
2022/08/04	12.7	28.36	15.6	28.41	28.43	-2.9	24,150	-0.01%
2022/08/03	1.4	28.35	0	0.00	28.44	1.4	24,195	0.01%
2022/08/02	14.1	28.36	0.4	28.41	28.45	13.7	24,176	0.06%
2022/08/01	57	28.69	0	0.00	28.76	57	24,031	0.24%
2022/07/29	9.6	28.50	2.3	28.48	28.55	7.3	24,047	0.03%
2022/07/28	4.4	28.22	6	28.18	28.18	-1.6	23,873	-0.01%
2022/07/27	7.6	28.14	1.2	28.18	28.25	6.4	23,648	0.03%
2022/07/26	5.7	28.14	9	28.10	28.12	-3.3	23,575	-0.01%
2022/07/25	48.6	28.28	14	28.25	28.33	34.6	23,450	0.15%
2022/07/22	2.4	28.34	7	28.39	28.40	-4.6	23,497	-0.02%
2022/07/21	14.2	28.32	4.9	28.24	28.38	9.3	23,839	0.04%
2022/07/20	25.3	28.02	12.8	28.01	28.00	12.6	24,096	0.05%
2022/07/19	22.1	27.56	12.5	27.60	27.68	9.6	24,748	0.04%
2022/07/18	15.4	27.25	6	27.44	27.48	9.4	24,713	0.04%
2022/07/15	19.1	27.07	0	0.00	27.09	19.1	24,487	0.08%
2022/07/14	17.3	27.00	17.2	27.17	27.18	0.1	24,288	0.00%
2022/07/13	11	27.11	2.2	27.12	27.08	8.8	24,146	0.04%
2022/07/12	62	26.53	1.2	26.60	26.62	60.9	24,016	0.25%
2022/07/11	15.6	27.21	4	27.20	27.25	11.6	23,577	0.05%
2022/07/08	48.6	27.15	13.5	27.22	27.25	35.1	23,400	0.15%
2022/07/07	98.3	26.51	4.4	26.48	26.76	93.9	23,071	0.41%
2022/07/06	134.1	26.55	1	26.72	26.32	133.1	23,127	0.58%	大買/鉅額交易
2022/07/05	28	26.82	5	26.90	26.96	23	22,663	0.10%
2022/07/04	45.6	26.70	9.5	26.66	26.68	36.1	22,393	0.16%
2022/07/01	50.8	27.03	4	27.13	26.81	46.8	22,566	0.21%
2022/06/30	74.1	27.57	2	27.59	27.56	72.1	21,708	0.33%
2022/06/29	22	28.18	0.2	28.18	28.14	21.8	20,881	0.10%
2022/06/28	15.2	28.46	0	0.00	28.53	15.2	20,578	0.07%
2022/06/27	17.3	28.71	18	28.61	28.86	-0.7	20,368	0.00%
2022/06/24	34.7	28.17	1	28.32	28.10	33.7	20,147	0.17%
2022/06/23	29.8	28.21	1	28.05	28.05	28.8	20,047	0.14%
2022/06/22	29.6	28.63	1	28.54	28.50	28.6	19,293	0.15%
2022/06/21	5.1	29.17	8.1	29.17	29.28	-3	18,528	-0.02%
2022/06/20	64	29.00	8	29.29	28.87	56	18,308	0.31%
2022/06/17	70.5	29.50	7	29.41	29.62	63.5	17,392	0.37%
2022/06/16	49.8	30.12	0	0.00	29.94	49.8	16,622	0.30%
2022/06/15	20.5	30.35	0	0.00	30.39	20.5	15,696	0.13%
2022/06/14	37.8	30.31	0	0.00	30.48	37.8	15,602	0.24%
2022/06/13	60.3	30.43	0.8	30.55	30.51	59.5	15,482	0.38%
2022/06/10	14.2	31.05	0	0.00	31.08	14.2	14,994	0.09%
2022/06/09	13.1	31.35	0	0.00	31.30	13.1	15,011	0.09%
2022/06/07	8.1	31.39	0	0.00	31.44	8.1	15,163	0.05%
2022/06/06	5.4	31.50	0.1	31.52	31.48	5.3	15,209	0.03%
2022/06/02	2.5	31.40	0	0.00	31.40	2.5	15,616	0.02%
2022/06/01	7	31.54	11	31.53	31.52	-4	16,204	-0.02%
2022/05/31	0.2	31.39	10	31.31	31.40	-9.8	16,408	-0.06%
2022/05/30	41.2	31.36	14.5	31.38	31.43	26.7	16,672	0.16%
2022/05/27	1	31.11	3	31.08	31.08	-2	16,766	-0.01%
2022/05/26	16.8	30.93	0	0.00	30.80	16.8	17,092	0.10%
2022/05/25	3.4	30.73	2.1	30.85	30.88	1.3	17,125	0.01%
2022/05/24	21.4	30.82	2	30.78	30.70	19.4	17,438	0.11%
2022/05/23	4.9	30.84	11.3	30.86	30.86	-6.4	17,461	-0.04%
2022/05/20	1.7	30.80	2	30.79	30.72	-0.3	17,709	0.00%
2022/05/19	19.1	30.50	0	0.00	30.68	19.1	18,026	0.11%
2022/05/18	9.1	30.88	0	0.00	31.01	9.1	17,868	0.05%
2022/05/17	36.8	30.71	1	30.68	30.69	35.8	17,836	0.20%
2022/05/16	24.7	30.70	0	0.00	30.72	24.7	17,947	0.14%
2022/05/13	8.3	30.73	1.6	30.80	30.80	6.7	17,622	0.04%
2022/05/12	48.5	30.82	12	31.04	30.63	36.5	17,584	0.21%
2022/05/11	26.5	31.25	0	0.00	31.17	26.5	17,093	0.16%
2022/05/10	20.1	31.29	0.6	31.44	31.65	19.4	16,798	0.12%
2022/05/09	25	31.68	0	0.00	31.57	25	16,792	0.15%
2022/05/06	4.1	32.14	1	32.11	32.25	3.1	16,679	0.02%
2022/05/05	1.6	32.45	7.1	32.55	32.54	-5.6	16,763	-0.03%
2022/05/04	2	32.24	7.5	32.26	32.31	-5.4	16,949	-0.03%
2022/05/03	0.1	32.01	2	31.99	32.09	-1.9	17,554	-0.01%
2022/04/29	3.9	31.93	2.2	31.88	32.01	1.7	17,967	0.01%
2022/04/28	10.8	31.63	0	0.00	31.72	10.8	18,539	0.06%
2022/04/27	37.9	31.37	5.1	31.39	31.48	32.7	18,489	0.18%
2022/04/26	37.4	31.98	0	0.00	31.93	37.4	18,167	0.21%
2022/04/25	51.8	32.05	11.3	32.03	32.03	40.5	18,243	0.22%
2022/04/22	4	32.77	0	0.00	32.78	4	17,463	0.02%
2022/04/21	13.1	32.92	2	32.94	32.90	11.1	17,770	0.06%
2022/04/20	4.5	32.80	0	0.00	32.83	4.5	17,859	0.03%
2022/04/19	3.1	32.89	0.9	32.85	32.85	2.2	18,080	0.01%
2022/04/18	14.8	32.65	0	0.00	32.68	14.8	18,217	0.08%
2022/04/15	29.9	32.90	6	32.94	32.90	23.9	18,004	0.13%
2022/04/14	2	33.10	1.6	33.10	33.07	0.5	18,223	0.00%
2022/04/13	8.1	33.00	7.3	32.90	33.11	0.8	18,347	0.00%
2022/04/12	21.6	32.65	5.5	32.61	32.69	16.1	18,315	0.09%
2022/04/11	44.8	32.93	22	32.83	32.81	22.8	17,884	0.13%
2022/04/08	16.3	33.09	0	0.00	33.17	16.3	17,526	0.09%
2022/04/07	57	33.10	0	0.00	32.90	57	17,428	0.33%
2022/04/06	24.6	33.43	23	33.39	33.47	1.6	16,712	0.01%
2022/04/01	15.5	33.48	0	0.00	33.55	15.5	16,657	0.09%
2022/03/31	14.3	33.66	0	0.00	33.63	14.3	16,656	0.09%
2022/03/30	2.2	33.64	0.3	33.73	33.70	1.9	16,713	0.01%
2022/03/29	6.4	33.70	0.3	33.79	33.64	6.1	16,641	0.04%
2022/03/28	8.3	33.53	0.1	33.72	33.78	8.2	16,634	0.05%
2022/03/25	8.1	33.88	0	0.00	33.81	8.1	16,484	0.05%
2022/03/24	0.1	33.95	2.3	33.97	33.96	-2.2	16,660	-0.01%
2022/03/23	1.1	33.96	15	33.99	33.96	-13.9	16,953	-0.08%
2022/03/22	1	33.86	5	33.95	33.87	-4	17,380	-0.02%
2022/03/18	6.4	33.87	1	33.87	33.90	5.4	17,685	0.03%
2022/03/17	0.2	33.91	14.2	33.90	34.01	-14	17,731	-0.08%
2022/03/16	24.8	33.75	6	33.84	33.71	18.8	17,821	0.11%
2022/03/15	21.1	33.83	12.8	33.81	33.78	8.3	17,846	0.05%
2022/03/14	0.7	34.04	2	34.07	34.13	-1.3	18,020	-0.01%
2022/03/11	3.3	33.89	1	33.89	33.90	2.3	18,151	0.01%
2022/03/10	6.4	33.90	12.1	33.87	33.89	-5.7	18,239	-0.03%
2022/03/09	13.1	33.30	7.1	33.33	33.36	6	18,168	0.03%
2022/03/08	22.5	33.08	1.3	33.31	33.00	21.2	18,129	0.12%
2022/03/07	38.2	33.41	18	33.38	33.45	20.2	17,675	0.11%
2022/03/04	6.2	34.12	1.9	34.21	34.04	4.3	17,185	0.02%
2022/03/03	2.2	34.20	13.2	34.20	34.22	-11	17,340	-0.06%
2022/03/02	13.1	33.87	14	33.92	33.97	-0.9	17,356	-0.01%
2022/03/01	2.5	33.80	11.3	33.80	33.88	-8.8	17,209	-0.05%
2022/02/25	3.1	33.28	39	33.28	33.33	-35.9	16,965	-0.21%
2022/02/24	7.8	33.26	0	0.00	33.19	7.8	17,005	0.05%
2022/02/23	2	33.75	32.3	33.67	33.75	-30.3	16,824	-0.18%
2022/02/22	10.8	33.44	21	33.30	33.49	-10.2	16,978	-0.06%
2022/02/21	0.2	33.70	31.6	33.70	33.80	-31.4	17,361	-0.18%
2022/02/18	4	33.28	6.1	33.34	33.50	-2.1	17,247	-0.01%
2022/02/17	2.1	33.41	8.2	33.39	33.34	-6.1	17,551	-0.03%
2022/02/16	23	33.30	8	33.36	33.27	15	17,830	0.08%
2022/02/15	5.3	33.15	2.2	33.17	33.10	3.1	17,811	0.02%
2022/02/14	18.1	33.13	21	33.10	33.13	-2.9	18,019	-0.02%
2022/02/11	14.3	33.43	5.4	33.44	33.43	8.9	18,330	0.05%
2022/02/10	1.7	33.52	12.1	33.47	33.49	-10.3	18,757	-0.06%
2022/02/09	0.3	33.45	11	33.46	33.50	-10.7	19,206	-0.06%
2022/02/08	8.8	33.21	16.1	33.21	33.30	-7.4	19,190	-0.04%
2022/02/07	8.1	32.72	3.2	32.88	33.00	4.9	19,118	0.03%
2022/01/26	8.3	32.41	0	0.00	32.40	8.3	19,021	0.04%
2022/01/25	30.3	32.33	17	32.30	32.34	13.3	19,107	0.07%
2022/01/24	14.6	32.54	13.2	32.64	32.72	1.5	18,760	0.01%
2022/01/21	70.7	32.90	0	0.00	32.84	70.7	18,519	0.38%
2022/01/20	3	33.30	38	33.35	33.36	-35	18,158	-0.19%
2022/01/19	2.5	33.30	1.8	33.29	33.21	0.7	18,354	0.00%
2022/01/18	22	33.49	41.3	33.47	33.45	-19.2	18,641	-0.10%
2022/01/17	4	33.19	14.3	33.17	33.22	-10.3	18,981	-0.05%
2022/01/14	19.9	32.98	10	33.01	33.15	9.9	21,215	0.05%
2022/01/13	2.2	33.18	6.6	33.22	33.20	-4.5	22,404	-0.02%
2022/01/12	17.2	33.15	30.8	33.30	33.10	-13.6	23,373	-0.06%
2022/01/11	5.1	33.20	3	33.18	33.20	2.1	23,638	0.01%
2022/01/10	1.1	33.27	1.7	33.26	33.27	-0.5	24,258	0.00%
2022/01/07	24.6	33.19	7	33.24	33.17	17.6	24,516	0.07%
2022/01/06	6.4	33.41	8	33.45	33.41	-1.6	24,667	-0.01%
2022/01/05	0.4	33.46	4.1	33.44	33.45	-3.7	25,175	-0.01%
2022/01/04	7.1	33.42	18	33.44	33.41	-10.9	26,009	-0.04%
2022/01/03	10.1	33.47	3.3	33.61	33.42	6.8	26,439	0.03%
2021/12/30	5.4	33.59	8.8	33.60	33.58	-3.5	27,336	-0.01%
2021/12/29	0.2	33.57	30.4	33.59	33.61	-30.2	27,867	-0.11%
2021/12/28	12.1	33.56	40.5	33.53	33.56	-28.4	28,292	-0.10%
2021/12/27	1	33.37	11	33.38	33.38	-10	28,983	-0.03%
2021/12/24	3.1	33.31	2.2	33.40	33.29	0.9	30,113	0.00%
2021/12/23	0.2	33.34	8.1	33.36	33.34	-7.9	30,324	-0.03%
2021/12/22	4	33.30	6	33.32	33.30	-2	30,997	-0.01%
2021/12/21	2	33.34	71.5	33.31	33.36	-69.5	31,128	-0.22%
2021/12/20	0.4	33.38	10.1	33.33	33.41	-9.7	31,224	-0.03%
2021/12/17	10	33.45	29	33.42	33.43	-19	31,075	-0.06%
2021/12/16	7.2	33.42	52.6	33.42	33.45	-45.4	30,909	-0.15%
2021/12/15	13.1	33.00	6	33.01	33.04	7.1	31,068	0.02%
2021/12/14	10.6	33.02	19.1	33.07	32.95	-8.5	31,054	-0.03%
2021/12/13	4.1	33.39	21	33.40	33.33	-16.9	30,895	-0.05%
2021/12/10	11.2	33.32	54.3	33.37	33.30	-43.1	30,862	-0.14%
2021/12/09	1	33.30	161	33.37	33.32	-160	30,754	-0.52%	大賣/鉅額交易
2021/12/08	10.5	33.18	47.3	33.25	33.18	-36.7	30,597	-0.12%
2021/12/07	2.1	33.00	42.5	32.99	33.03	-40.4	30,311	-0.13%
2021/12/06	12.3	32.84	3.5	32.80	32.86	8.8	30,069	0.03%
2021/12/03	1.2	32.69	34.7	32.65	32.65	-33.4	30,302	-0.11%
2021/12/02	3.2	32.48	5	32.47	32.47	-1.8	30,250	-0.01%
2021/12/01	7.1	32.40	5.9	32.47	32.50	1.3	30,420	0.00%
2021/11/30	9.1	32.41	6.7	32.48	32.30	2.4	30,392	0.01%
2021/11/29	33.1	32.09	21.7	32.09	32.22	11.4	30,384	0.04%
2021/11/26	33.7	32.46	9.1	32.38	32.35	24.6	30,133	0.08%
2021/11/25	0.1	32.67	6.7	32.66	32.65	-6.6	29,905	-0.02%
2021/11/24	6.2	32.58	3	32.55	32.61	3.2	29,925	0.01%
2021/11/23	12.8	32.66	3.1	32.69	32.63	9.8	29,885	0.03%
2021/11/22	7.1	32.93	12.6	33.00	32.93	-5.5	29,903	-0.02%
2021/11/19	2.6	33.01	105.3	33.12	32.93	-102.7	29,833	-0.34%	大賣/鉅額交易
2021/11/18	4	32.99	67.6	32.97	32.98	-63.6	29,820	-0.21%
2021/11/17	15.2	32.69	157.1	32.65	32.71	-141.8	29,329	-0.48%	大賣/鉅額交易
2021/11/16	13	32.48	17	32.51	32.59	-4	29,410	-0.01%
2021/11/15	3.7	32.44	72.4	32.45	32.43	-68.7	29,642	-0.23%
2021/11/12	24.1	32.15	11.1	32.18	32.20	13	29,635	0.04%
2021/11/11	9.4	32.24	10	32.21	32.15	-0.6	29,814	0.00%
2021/11/10	18.2	32.39	34	32.41	32.34	-15.9	30,295	-0.05%
2021/11/09	63.4	32.40	24	32.41	32.35	39.4	30,107	0.13%
2021/11/08	9.2	32.12	26.7	32.31	32.39	-17.5	29,738	-0.06%
2021/11/05	3.6	31.85	32	31.89	31.95	-28.4	29,680	-0.10%
2021/11/04	10.8	31.91	8.1	31.94	31.86	2.6	29,884	0.01%
2021/11/03	14	31.72	11	31.66	31.77	3	29,845	0.01%
2021/11/02	22.4	31.61	15.1	31.52	31.53	7.3	29,764	0.02%
2021/11/01	15.4	31.57	8	31.60	31.56	7.4	29,464	0.03%
2021/10/29	4.7	31.35	3	31.39	31.45	1.7	29,203	0.01%
2021/10/28	11.4	31.35	0.1	31.41	31.39	11.3	29,000	0.04%
2021/10/27	5.2	31.09	5	31.13	31.15	0.2	28,924	0.00%
2021/10/26	22.2	31.02	16.7	31.04	31.05	5.5	28,992	0.02%
2021/10/25	72.4	30.76	44.1	30.82	30.86	28.3	28,743	0.10%
2021/10/22	148	30.72	5	30.74	30.84	143	28,569	0.50%	大買/鉅額交易
2021/10/21	191.8	32.34	12	32.37	32.40	179.8	26,495	0.68%	大買/鉅額交易
2021/10/20	99.3	32.34	37	32.46	32.37	62.3	25,033	0.25%
2021/10/19	40.7	32.38	4	32.40	32.40	36.7	23,996	0.15%
2021/10/18	180.9	32.33	20.2	32.35	32.36	160.7	23,655	0.68%	大買/鉅額交易
2021/10/15	20.2	32.29	1	32.30	32.31	19.2	23,612	0.08%
2021/10/14	83.7	32.08	5	32.22	32.18	78.7	23,569	0.33%
2021/10/13	62.2	32.17	0	0.00	32.17	62.2	23,078	0.27%
2021/10/12	181.7	32.31	1	32.25	32.24	180.7	22,532	0.80%	大買/鉅額交易
2021/10/08	9.3	32.61	0	0.00	32.59	9.3	21,746	0.04%
2021/10/07	136.3	32.50	28.9	32.51	32.57	107.5	21,631	0.50%	大買/鉅額交易
2021/10/06	48.6	31.88	0.1	31.95	31.88	48.5	20,959	0.23%
2021/10/05	31.2	31.63	2	31.44	31.96	29.2	20,585	0.14%
2021/10/04	72.4	31.95	2.5	32.06	31.84	69.9	20,219	0.35%
2021/10/01	62.5	32.33	14.1	32.50	32.26	48.4	19,474	0.25%
2021/09/30	14.4	32.70	1.1	32.74	32.77	13.3	18,345	0.07%
2021/09/29	26.4	32.68	0.4	32.75	32.70	26	18,174	0.14%
2021/09/28	6.4	33.01	0.5	33.11	33.08	5.9	17,606	0.03%
2021/09/27	2.3	33.32	1.6	33.29	33.30	0.7	17,512	0.00%
2021/09/24	5.3	33.34	4.8	33.31	33.30	0.6	17,887	0.00%
2021/09/23	6.4	33.10	3.5	33.09	33.08	2.9	17,863	0.02%
2021/09/22	41.6	32.81	4.2	32.76	32.90	37.4	17,894	0.21%
2021/09/17	0.1	33.37	4	33.35	33.42	-3.9	17,382	-0.02%
2021/09/16	5.1	33.24	3.3	33.27	33.28	1.8	17,370	0.01%
2021/09/15	3.2	33.26	2	33.33	33.33	1.2	17,219	0.01%
2021/09/14	1.4	33.40	2	33.42	33.36	-0.6	17,241	0.00%
2021/09/13	2.2	33.41	13	33.49	33.41	-10.8	17,264	-0.06%
2021/09/10	8.1	33.12	0.6	33.10	33.22	7.4	17,282	0.04%
2021/09/09	1.1	32.75	0.2	32.94	32.94	0.9	17,241	0.01%
2021/09/08	13.4	32.84	5	32.97	32.80	8.4	17,202	0.05%
2021/09/07	8.1	33.07	0.6	33.12	33.16	7.6	16,852	0.04%
2021/09/06	5.4	33.07	0	0.00	33.07	5.4	16,790	0.03%
2021/09/03	0.9	33.27	3	33.22	33.24	-2.1	16,600	-0.01%
2021/09/02	7.2	33.29	2	33.10	33.16	5.2	16,607	0.03%
2021/09/01	1.1	33.40	1.1	33.40	33.39	0.1	16,552	0.00%
2021/08/31	9.3	33.12	13	33.26	33.38	-3.7	16,476	-0.02%
2021/08/30	12.4	33.21	2	33.22	33.29	10.4	16,532	0.06%
2021/08/27	3.1	33.03	0	0.00	33.11	3.1	16,504	0.02%
2021/08/26	118.2	32.89	1.1	32.95	32.99	117.1	16,452	0.71%	大買/鉅額交易
2021/08/25	51.2	32.98	0.2	32.95	33.00	51	16,281	0.31%
2021/08/24	17.1	32.71	0.6	32.81	32.80	16.5	16,383	0.10%
2021/08/23	6	32.81	5.4	32.79	32.88	0.6	16,186	0.00%
2021/08/20	24.4	32.24	6	32.26	32.26	18.4	16,057	0.11%
2021/08/19	32.9	32.41	0.6	32.68	32.32	32.3	15,784	0.20%
2021/08/18	110	32.92	106	32.88	33.07	4	15,181	0.03%	大買/大賣/
2021/08/17	29.7	32.67	2.1	32.73	32.53	27.5	14,907	0.18%
2021/08/16	35	32.89	2	33.00	32.86	33	14,707	0.22%
2021/08/13	19.6	33.31	0	0.00	33.27	19.6	14,056	0.14%
2021/08/12	13.8	33.40	0	0.00	33.51	13.8	13,851	0.10%
2021/08/11	44.6	33.49	2	33.63	33.49	42.6	13,905	0.31%
2021/08/10	28.1	33.82	1	33.80	33.79	27.1	13,704	0.20%
2021/08/09	3.2	34.05	1	34.10	34.10	2.2	14,439	0.02%
2021/08/06	5	34.16	0.2	34.13	34.25	4.8	14,660	0.03%
2021/08/05	4.4	34.22	0.3	34.31	34.20	4	15,367	0.03%
2021/08/04	6.2	34.21	10.5	34.30	34.35	-4.3	16,712	-0.03%
2021/08/03	8.2	34.09	2.2	34.09	34.15	6	17,432	0.03%
2021/08/02	6.2	33.81	0	0.00	34.00	6.2	17,428	0.04%
2021/07/30	17.2	33.96	3.8	34.16	33.90	13.4	17,250	0.08%
2021/07/29	25.1	33.97	4.5	34.12	34.10	20.6	17,094	0.12%
2021/07/28	23.8	33.65	9.5	33.69	33.89	14.3	17,359	0.08%
2021/07/27	23.6	34.06	6	34.19	34.07	17.6	17,372	0.10%
2021/07/26	7.8	34.55	3	34.55	34.50	4.8	17,260	0.03%
2021/07/23	4	34.37	2.6	34.40	34.47	1.4	17,212	0.01%
2021/07/22	8.5	34.14	1	34.11	34.21	7.5	17,183	0.04%
2021/07/21	44.8	34.13	4.5	34.30	34.13	40.3	16,996	0.24%
2021/07/20	20.7	34.74	7.9	34.57	34.56	12.8	16,353	0.08%
2021/07/19	14.9	35.09	20.4	35.08	35.14	-5.5	16,195	-0.03%
2021/07/16	2.2	35.11	12.2	35.00	35.12	-10	16,301	-0.06%
2021/07/15	1.1	34.57	7	34.74	34.98	-5.9	16,244	-0.04%
2021/07/14	20.8	34.55	0	0.00	34.48	20.8	16,238	0.13%
2021/07/13	14.8	35.03	0.5	34.99	34.85	14.3	16,009	0.09%
2021/07/12	8.3	35.25	7.6	35.52	35.27	0.7	15,934	0.00%
2021/07/09	6.3	35.41	2.4	35.59	35.44	3.9	15,733	0.02%
2021/07/08	0.5	35.73	1.1	35.79	35.80	-0.6	15,796	0.00%
2021/07/07	2.9	35.72	0.5	35.63	35.61	2.3	15,802	0.01%
2021/07/06	4.7	35.90	6.3	35.97	35.91	-1.7	15,704	-0.01%
2021/07/05	7.7	35.54	27	35.57	35.69	-19.4	15,631	-0.12%
2021/07/02	0.1	35.15	1	35.13	35.20	-0.9	15,550	-0.01%
2021/07/01	0.1	35.20	5.1	35.23	35.00	-5	15,473	-0.03%
2021/06/30	9	34.92	1	34.92	35.00	8	15,037	0.05%
2021/06/29	11.2	34.87	1	34.82	34.80	10.2	15,029	0.07%
2021/06/28	3.7	34.92	15	34.93	35.10	-11.3	15,068	-0.07%
2021/06/25	1.1	34.85	13.5	34.83	34.74	-12.4	15,000	-0.08%
2021/06/24	0.2	34.59	2	34.65	34.66	-1.8	15,045	-0.01%
2021/06/23	3.2	34.41	0	0.00	34.45	3.2	15,186	0.02%
2021/06/22	9	34.49	4	34.50	34.43	5	15,168	0.03%
2021/06/21	3	34.65	2.5	34.68	34.55	0.4	15,124	0.00%
2021/06/18	4.3	34.94	4	34.95	34.91	0.3	15,026	0.00%
2021/06/17	1.1	34.74	1	34.70	34.90	0.1	15,116	0.00%
2021/06/16	4.1	34.66	0.7	34.74	34.78	3.4	15,232	0.02%
2021/06/15	3.2	34.59	0.6	34.66	34.65	2.6	15,274	0.02%
2021/06/11	2	34.59	0	0.00	34.55	2	15,354	0.01%
2021/06/10	1.4	34.52	0	0.00	34.60	1.4	15,462	0.01%
2021/06/09	5.8	34.42	0.4	34.47	34.45	5.4	15,529	0.04%
2021/06/08	5	34.63	0.1	34.77	34.65	4.9	15,624	0.03%
2021/06/07	7.3	34.49	0	0.00	34.72	7.3	15,739	0.05%
2021/06/04	3.3	34.78	2	34.78	34.77	1.3	15,681	0.01%
2021/06/03	2.1	34.99	5.5	34.94	34.95	-3.4	15,696	-0.02%
2021/06/02	15.2	35.00	0	0.00	34.96	15.2	15,809	0.10%
2021/06/01	6.6	34.92	2.5	35.00	35.06	4.1	15,858	0.03%
2021/05/31	2.1	34.65	3.2	34.67	34.75	-1.1	15,721	-0.01%
2021/05/28	0.2	34.49	109.5	34.50	34.55	-109.4	15,754	-0.69%	大賣/鉅額交易
2021/05/27	200.3	34.14	105.1	34.20	34.28	95.2	15,767	0.60%	大買/大賣/
2021/05/26	0.1	34.33	0	0.00	34.32	0.1	15,811	0.00%
2021/05/25	1.4	34.31	1.4	34.27	34.34	0	15,861	0.00%
2021/05/24	0.2	33.93	3.1	33.87	34.05	-2.8	15,943	-0.02%
2021/05/21	4.4	34.12	14.2	34.10	34.00	-9.8	15,870	-0.06%
2021/05/20	5.6	33.78	1	34.10	33.86	4.6	15,950	0.03%
2021/05/19	5.5	33.87	30	34.06	34.10	-24.5	15,867	-0.15%
2021/05/18	142.9	33.35	134	33.48	34.01	8.9	15,921	0.06%	大買/大賣/
2021/05/17	28.8	32.61	38.8	32.72	32.75	-10	15,879	-0.06%
2021/05/14	7.6	33.73	2	33.86	33.65	5.6	14,792	0.04%
2021/05/13	323	33.42	380.1	33.30	33.40	-57.1	14,460	-0.39%	大買/大賣/
2021/05/12	47.7	33.35	70.5	32.99	33.50	-22.8	13,679	-0.17%
2021/05/11	32.9	34.88	4	34.89	34.70	28.9	12,332	0.23%
2021/05/10	2.2	35.82	3	35.85	35.88	-0.8	11,676	-0.01%
2021/05/07	4.1	35.54	2.2	35.61	35.72	1.9	11,778	0.02%
2021/05/06	3.1	35.25	3.3	35.26	35.30	-0.2	11,877	0.00%
2021/05/05	6.4	35.27	15.4	35.67	35.35	-9	11,916	-0.08%
2021/05/04	29.4	35.24	18.5	35.05	35.30	10.9	11,516	0.09%
2021/05/03	9.2	36.02	8.6	36.07	35.91	0.6	11,089	0.01%
2021/04/29	5.2	36.10	3.1	36.00	36.12	2.1	11,039	0.02%
2021/04/28	3.1	35.88	1	35.95	35.98	2.1	11,127	0.02%
2021/04/27	7	35.97	1	35.98	35.98	6	11,379	0.05%
2021/04/26	1.2	35.93	5.6	35.72	35.99	-4.4	11,527	-0.04%
2021/04/23	2.3	35.23	1	35.22	35.30	1.3	11,671	0.01%
2021/04/22	5.2	35.64	11.5	35.37	35.40	-6.3	11,800	-0.05%
2021/04/21	1	35.30	3	35.50	35.53	-2	12,099	-0.02%
2021/04/20	4.1	35.38	0.4	35.39	35.33	3.7	12,400	0.03%
2021/04/19	7.1	35.14	4.1	35.10	35.20	3	12,466	0.02%
2021/04/16	1	34.71	3.5	34.86	34.94	-2.4	12,623	-0.02%
2021/04/15	0.2	34.48	7.4	34.49	34.50	-7.2	12,665	-0.06%
2021/04/14	37.3	34.18	25	34.15	34.35	12.3	13,099	0.09%
2021/04/13	3.4	34.65	2	34.65	34.47	1.4	13,191	0.01%
2021/04/12	6.1	34.70	1	34.68	34.69	5.1	13,479	0.04%
2021/04/09	2	34.66	22	34.67	34.70	-20	13,634	-0.15%
2021/04/08	0	34.75	2.4	34.76	34.75	-2.4	13,861	-0.02%
2021/04/07	2.1	34.70	4.3	34.70	34.71	-2.2	13,924	-0.02%
2021/04/06	6.3	34.79	2	34.84	34.74	4.2	13,991	0.03%
2021/04/01	4.3	34.62	1	34.68	34.61	3.3	14,051	0.02%
2021/03/31	78.8	34.75	5.1	34.72	34.63	73.7	14,126	0.52%
2021/03/30	8	34.45	4	34.41	34.60	4	13,963	0.03%
2021/03/29	27.1	34.30	2	34.19	34.34	25.1	14,041	0.18%
2021/03/26	0.8	33.75	5	33.80	33.80	-4.2	14,091	-0.03%
2021/03/25	5.1	33.59	4	33.63	33.66	1.1	14,089	0.01%
2021/03/24	4.2	33.65	5	33.65	33.65	-0.8	14,064	-0.01%
2021/03/23	5.3	33.63	4.3	33.67	33.66	1	14,047	0.01%
2021/03/22	5.5	33.58	2.7	33.65	33.60	2.8	14,115	0.02%
2021/03/19	1	33.34	2.4	33.48	33.60	-1.4	14,304	-0.01%
2021/03/18	1.1	33.48	3.3	33.38	33.53	-2.2	14,273	-0.02%
2021/03/17	2	32.93	3	33.00	32.95	-1	14,394	-0.01%
2021/03/16	6	32.99	3.1	33.00	32.99	2.9	14,595	0.02%
2021/03/15	4.2	32.64	11.1	32.70	32.74	-6.8	14,896	-0.05%
2021/03/12	0.2	32.38	6.4	32.40	32.43	-6.2	15,119	-0.04%
2021/03/11	1	32.31	23.9	32.31	32.33	-22.9	15,393	-0.15%
2021/03/10	2.1	32.16	2.1	32.16	32.10	0	15,574	0.00%
2021/03/09	1.8	31.91	12.6	31.96	32.00	-10.9	15,641	-0.07%
2021/03/08	4.3	31.96	11.9	31.97	32.00	-7.6	15,766	-0.05%
2021/03/05	7.5	31.64	1	31.63	31.80	6.5	15,693	0.04%
2021/03/04	2	31.80	0	0.00	31.80	2	15,709	0.01%
2021/03/03	5.2	31.83	0	31.86	31.93	5.2	15,785	0.03%
2021/03/02	1.2	32.02	2.4	32.04	31.90	-1.2	15,732	-0.01%
2021/02/26	3.1	31.89	8	31.91	31.90	-4.9	15,774	-0.03%
2021/02/25	5	31.92	5	31.98	32.01	0	15,760	0.00%
2021/02/24	4.2	31.87	5.1	31.87	31.80	-0.9	15,763	-0.01%
2021/02/23	1.3	31.69	11.7	31.72	31.80	-10.4	15,634	-0.07%
2021/02/22	1.6	31.47	11.1	31.46	31.50	-9.5	15,506	-0.06%
2021/02/19	5.6	30.98	6	31.02	31.12	-0.4	15,365	0.00%
2021/02/18	2.3	31.07	16.6	31.09	31.13	-14.3	15,500	-0.09%
2021/02/17	3.4	30.90	18.1	30.97	31.00	-14.7	15,543	-0.09%
2021/02/05	6.3	30.59	12	30.56	30.55	-5.7	15,356	-0.04%
2021/02/04	0.2	30.50	1	30.39	30.51	-0.8	15,473	-0.01%
2021/02/03	1.1	30.48	27	30.52	30.51	-25.9	15,563	-0.17%
2021/02/02	4.1	30.50	1.7	30.55	30.50	2.3	15,854	0.01%
2021/02/01	4	30.00	1.2	30.06	30.25	2.9	16,075	0.02%
2021/01/29	8	30.67	2	30.53	30.26	6	16,246	0.04%
2021/01/28	0	0.00	0.9	30.73	30.72	-0.9	16,201	-0.01%
2021/01/27	30.3	30.96	44.3	30.93	30.95	-14	16,259	-0.09%
2021/01/26	4.1	30.75	18.2	30.90	30.68	-14.1	16,164	-0.09%
2021/01/25	1.2	30.56	4	30.75	30.83	-2.8	16,491	-0.02%
2021/01/22	6.1	30.40	11	30.46	30.53	-4.9	16,841	-0.03%
2021/01/21	3	30.28	3	30.24	30.30	0	17,518	0.00%
2021/01/20	15.2	30.34	40.7	30.34	30.25	-25.5	19,146	-0.13%
2021/01/19	0.2	30.68	2.5	30.68	30.74	-2.4	19,403	-0.01%
2021/01/18	11.1	30.51	47.2	30.51	30.61	-36.1	19,634	-0.18%
2021/01/15	5.8	30.94	6.5	30.96	30.79	-0.7	19,548	0.00%
2021/01/14	1	30.87	34.2	30.90	30.92	-33.2	19,520	-0.17%
2021/01/13	0.1	30.63	25.1	30.64	30.69	-25	19,429	-0.13%
2021/01/12	1.2	30.48	34	30.50	30.35	-32.8	19,254	-0.17%
2021/01/11	8	30.62	23.1	30.51	30.61	-15.1	19,281	-0.08%
2021/01/08	1	30.33	106.1	30.31	30.46	-105.1	19,283	-0.55%	大賣/鉅額交易
2021/01/07	5	30.15	26.2	30.17	30.22	-21.2	19,236	-0.11%
2021/01/06	9.2	29.98	19.1	30.11	30.00	-9.9	18,861	-0.05%
2021/01/05	3.1	29.97	0	0.00	30.02	3.1	18,702	0.02%
2021/01/04	7	29.97	21	29.96	29.94	-14	18,639	-0.08%
2020/12/31	0	29.96	4	29.88	29.95	-4	18,552	-0.02%
2020/12/30	1.1	29.69	55	29.72	29.78	-53.9	18,338	-0.29%
2020/12/29	3.5	29.68	29.5	29.71	29.67	-26	18,326	-0.14%
2020/12/28	4	29.71	25	29.69	29.75	-21	18,329	-0.11%
2020/12/25	2	29.51	24.5	29.50	29.51	-22.4	18,165	-0.12%
2020/12/24	1	29.47	7	29.48	29.48	-6	18,085	-0.03%
2020/12/23	9	29.37	11	29.37	29.42	-2	18,156	-0.01%
2020/12/22	4.4	29.49	0	0.00	29.43	4.4	18,606	0.02%
2020/12/21	5.1	29.46	11	29.51	29.60	-5.9	19,258	-0.03%
2020/12/18	7.2	29.61	13	29.61	29.61	-5.9	19,328	-0.03%
2020/12/17	1.1	29.64	14	29.62	29.66	-12.9	19,561	-0.07%
2020/12/16	13	29.55	1	29.68	29.80	12	19,561	0.06%
2020/12/15	4	29.55	10	29.62	29.51	-6	19,488	-0.03%
2020/12/14	1	29.82	33	29.81	29.82	-32	19,302	-0.17%
2020/12/11	35	29.82	24.4	29.87	29.81	10.6	19,359	0.05%
2020/12/10	22.1	30.00	372.5	29.93	29.94	-350.4	19,265	-1.82%	大賣/鉅額交易
2020/12/09	6.1	30.11	10	30.13	30.14	-3.9	19,097	-0.02%
2020/12/08	5	29.85	9.1	29.90	29.90	-4.1	18,695	-0.02%
2020/12/07	11	29.81	8	29.75	29.85	3	18,414	0.02%
2020/12/04	12.1	29.56	74.2	29.57	29.68	-62.1	18,251	-0.34%
2020/12/03	4	29.52	39	29.46	29.45	-35	18,137	-0.19%
2020/12/02	0	0.00	15.4	29.38	29.44	-15.4	18,138	-0.08%
2020/12/01	1.2	29.35	47	29.36	29.35	-45.8	18,131	-0.25%
2020/11/30	15.1	29.41	13.5	29.40	29.35	1.5	18,213	0.01%
2020/11/27	0.1	29.17	90	29.21	29.32	-89.9	18,098	-0.50%
2020/11/26	6	29.12	25	29.12	29.15	-19	18,010	-0.11%
2020/11/25	56.2	29.06	11	29.02	29.01	45.2	18,006	0.25%
2020/11/24	39.4	29.17	48.2	29.17	29.11	-8.8	17,904	-0.05%
2020/11/23	103.1	29.15	4.1	29.13	29.14	99	17,841	0.55%	大買/
2020/11/20	16.1	28.86	103	28.84	28.88	-86.9	17,893	-0.49%	大賣/
2020/11/19	16	28.87	2	28.87	28.86	14	18,118	0.08%
2020/11/18	1	28.83	7	28.90	28.90	-6	18,250	-0.03%
2020/11/17	27.1	28.87	34	28.81	28.81	-7	18,455	-0.04%
2020/11/16	7.1	28.77	0.3	28.82	28.80	6.8	19,178	0.04%
2020/11/13	15	28.45	9.2	28.40	28.53	5.8	18,963	0.03%
2020/11/12	19	28.45	1	28.47	28.40	18	18,920	0.10%
2020/11/11	2.1	28.39	8	28.38	28.50	-5.9	18,920	-0.03%
2020/11/10	60.9	28.31	0.4	28.40	28.29	60.5	18,893	0.32%
2020/11/09	244	28.42	64.1	28.43	28.40	180	18,592	0.97%	大買/鉅額交易
2020/11/06	19.2	28.15	2	28.18	28.19	17.2	18,420	0.09%
2020/11/05	3	28.14	0	0.00	28.12	3	18,259	0.02%
2020/11/04	2.2	28.02	10	28.04	28.05	-7.8	18,240	-0.04%
2020/11/03	5.3	27.96	7	28.00	28.01	-1.7	18,058	-0.01%
2020/11/02	31.4	27.70	0	0.00	27.72	31.4	17,951	0.17%
2020/10/30	52.4	27.86	1	27.83	27.80	51.4	17,737	0.29%
2020/10/29	98.3	27.95	6.2	27.97	27.98	92.1	17,214	0.54%
2020/10/28	193.3	28.27	28	28.35	28.19	165.3	16,451	1.00%	大買/鉅額交易
2020/10/27	12.9	29.62	0	0.00	29.69	12.9	14,985	0.09%
2020/10/26	30.4	29.70	41	29.70	29.69	-10.6	14,571	-0.07%
2020/10/23	59	29.61	1	29.59	29.63	58	14,243	0.41%
2020/10/22	23	29.54	6	29.53	29.59	17	14,252	0.12%
2020/10/21	28	29.64	1	29.65	29.59	27	14,117	0.19%
2020/10/20	15	29.62	6	29.61	29.64	9	13,965	0.06%
2020/10/19	2	29.64	2	29.63	29.64	0	14,347	0.00%
2020/10/16	15	29.59	8	29.63	29.56	7	14,557	0.05%
2020/10/15	25	29.70	3	29.56	29.69	22	14,581	0.15%
2020/10/14	6	29.74	10	29.77	29.74	-4	14,485	-0.03%
2020/10/13	5	29.66	2	29.65	29.71	3	14,504	0.02%
2020/10/12	15	29.79	4	29.81	29.74	11	14,442	0.08%
2020/10/08	40	29.72	24	29.72	29.76	16	14,174	0.11%
2020/10/07	16	29.65	1	29.65	29.65	15	14,166	0.11%
2020/10/06	5.1	29.66	0	0.00	29.68	5.1	14,217	0.04%
2020/10/05	11	29.40	18	29.43	29.45	-7	14,385	-0.05%
2020/09/30	0	0.00	1	29.48	29.48	-1	14,532	-0.01%
2020/09/29	1	29.31	0	0.00	29.40	1	15,005	0.01%
2020/09/28	4	29.27	2	29.33	29.38	2	15,348	0.01%
2020/09/25	32	28.93	6	28.74	28.90	26	15,839	0.16%
2020/09/24	75.2	29.18	25	29.08	29.06	50.2	15,657	0.32%
2020/09/23	15	29.69	0	0.00	29.70	15	15,278	0.10%
2020/09/22	54	29.79	3	29.88	29.80	51	15,424	0.33%
2020/09/21	1	30.07	4	30.07	30.03	-3	15,180	-0.02%
2020/09/18	25	30.11	6.8	30.16	30.20	18.2	15,272	0.12%
2020/09/17	238	30.24	3	30.18	30.23	235	15,304	1.54%	大買/鉅額交易
2020/09/16	2	30.24	2.7	30.27	30.25	-0.7	15,278	0.00%
2020/09/15	7	30.12	0	0.00	30.10	7	15,251	0.05%
2020/09/14	1	29.80	2	29.92	29.98	-1	15,378	-0.01%
2020/09/11	6	29.80	0	0.00	29.75	6	15,516	0.04%
2020/09/10	1	29.89	0.2	30.00	29.85	0.8	15,677	0.01%
2020/09/09	14	29.66	0	0.00	29.85	14	15,903	0.09%
2020/09/08	6	29.89	6	29.87	29.97	0	15,932	0.00%
2020/09/07	10	30.02	14	30.09	29.96	-4	16,173	-0.02%
2020/09/04	14	29.97	7	30.03	30.09	7	16,345	0.04%
2020/09/03	0	0.00	1	30.34	30.25	-1	16,346	-0.01%
2020/09/02	5	30.10	5.6	30.11	30.14	-0.6	16,374	0.00%
2020/08/31	20	30.18	2	30.20	30.16	18	16,971	0.11%
2020/08/28	3	30.18	21	30.19	30.24	-18	17,226	-0.10%
2020/08/27	0.2	30.37	23	30.36	30.33	-22.8	17,715	-0.13%
2020/08/26	4	30.29	0	0.00	30.43	4	17,808	0.02%
2020/08/25	2	30.45	4	30.43	30.44	-2	17,900	-0.01%
2020/08/24	8	30.11	4	30.13	30.14	4	17,717	0.02%
2020/08/21	21	29.98	4	29.97	30.11	17	17,747	0.10%
2020/08/20	27	29.81	19.5	29.64	29.79	7.5	17,584	0.04%
2020/08/19	5	31.09	17	30.90	30.77	-12	17,106	-0.07%
2020/08/18	0	0.00	1	30.82	30.90	-1	17,222	-0.01%
2020/08/17	4	30.92	25.9	30.95	30.96	-21.9	17,405	-0.13%
2020/08/14	5	30.63	8	30.53	30.63	-3	17,515	-0.02%
2020/08/13	2	30.36	0	0.00	30.32	2	17,551	0.01%
2020/08/12	2	30.22	38	30.19	30.22	-36	17,670	-0.20%
2020/08/11	7	30.39	9.2	30.49	30.35	-2.2	17,800	-0.01%
2020/08/10	3	30.56	1	30.70	30.60	2	17,852	0.01%
2020/08/07	6	30.66	1	30.70	30.65	5	17,963	0.03%
2020/08/06	0	30.70	0	0.00	30.70	0	18,123	0.00%
2020/08/05	16	30.61	38	30.49	30.62	-22	18,150	-0.12%
2020/08/04	0	0.00	6	30.14	30.17	-6	18,066	-0.03%
2020/08/03	0	0.00	1	30.03	30.01	-1	18,203	-0.01%
2020/07/31	7	30.18	27	30.16	30.24	-20	18,362	-0.11%
2020/07/30	1	29.92	5	29.81	29.99	-4	18,199	-0.02%
2020/07/29	2	29.77	15	29.64	29.62	-13	18,290	-0.07%
2020/07/28	8.2	29.60	3	29.69	29.46	5.2	18,589	0.03%
2020/07/27	6	29.84	13	29.87	29.84	-7	18,958	-0.04%
2020/07/24	0.3	29.85	5	30.15	29.85	-4.7	19,177	-0.02%
2020/07/23	4.3	30.10	52	30.11	30.17	-47.7	19,226	-0.25%
2020/07/22	0	0.00	39.2	29.97	29.97	-39.2	19,001	-0.21%
2020/07/21	4	29.74	21.4	29.82	29.84	-17.4	18,618	-0.09%
2020/07/20	3	29.50	13	29.50	29.55	-10	18,471	-0.05%
2020/07/17	12	29.62	11	29.65	29.59	1	18,517	0.01%
2020/07/16	1	29.63	4	29.71	29.63	-3	18,912	-0.02%
2020/07/15	3	29.61	5	29.59	29.53	-2	19,020	-0.01%
2020/07/14	0	0.00	14	29.63	29.58	-14	19,474	-0.07%
2020/07/13	0	0.00	8	29.66	29.65	-8	19,664	-0.04%
2020/07/10	16.1	29.68	22	29.66	29.52	-6	20,111	-0.03%
2020/07/09	14	29.90	22.8	29.89	29.74	-8.8	20,149	-0.04%
2020/07/08	2	29.78	19	29.78	29.72	-17	20,104	-0.08%
2020/07/07	36	29.66	22	29.56	29.43	14	19,758	0.07%
2020/07/06	5	29.65	12	29.72	29.83	-7	19,831	-0.04%
2020/07/03	3	29.33	58	29.30	29.33	-55	19,848	-0.28%
2020/07/02	98	29.07	23.2	29.02	29.09	74.8	19,919	0.38%
2020/07/01	11	28.82	29	28.80	28.79	-18	19,835	-0.09%
2020/06/30	5	28.56	4.3	28.55	28.56	0.7	19,720	0.00%
2020/06/29	26	28.46	13.2	28.48	28.51	12.8	19,944	0.06%
2020/06/24	2	28.55	2	28.55	28.54	0	20,125	0.00%
2020/06/23	9	28.56	14	28.53	28.54	-5	20,752	-0.02%
2020/06/22	4	28.47	11	28.54	28.48	-7	21,173	-0.03%
2020/06/19	2	28.58	21	28.60	28.56	-19	21,935	-0.09%
2020/06/18	18	28.48	23.4	28.46	28.55	-5.4	22,217	-0.02%
2020/06/17	2	28.56	6	28.46	28.46	-4	22,778	-0.02%
2020/06/16	2	28.34	21	28.40	28.45	-19	23,966	-0.08%
2020/06/15	40	28.18	0	0.00	28.13	40	25,896	0.15%
2020/06/12	6	28.02	16.1	28.09	28.29	-10.1	26,870	-0.04%
2020/06/11	8	28.50	62	28.61	28.43	-54	28,066	-0.19%
2020/06/10	9	28.86	13	28.86	28.86	-4	29,208	-0.01%
2020/06/09	3	28.82	4	28.89	28.84	-1	31,585	0.00%
2020/06/08	0	0.00	45	28.89	28.88	-45	33,932	-0.13%
2020/06/05	26	28.75	21	28.79	28.80	5	34,209	0.01%
2020/06/04	31	28.66	20	28.65	28.67	11	34,954	0.03%
2020/06/03	6	28.35	50	28.48	28.48	-44	36,194	-0.12%
2020/06/02	0	0.00	8	28.23	28.17	-8	36,074	-0.02%
2020/06/01	0	0.00	12	28.04	28.05	-12	36,099	-0.03%
2020/05/29	4	27.81	6	27.82	27.86	-2	36,125	-0.01%
2020/05/28	17	27.86	15.4	27.98	27.90	1.6	36,417	0.00%
2020/05/27	0	0.00	13	27.88	27.85	-13	36,930	-0.04%
2020/05/26	4	27.77	34	27.81	27.82	-30	37,686	-0.08%
2020/05/25	23	27.28	8	27.26	27.50	15	37,769	0.04%
2020/05/22	5	27.51	9.5	27.55	27.45	-4.5	37,724	-0.01%
2020/05/21	8	27.64	18	27.65	27.63	-10	37,673	-0.03%
2020/05/20	10	27.43	5	27.49	27.48	5	37,414	0.01%
2020/05/19	8	27.42	0	0.00	27.43	8	37,371	0.02%
2020/05/18	29	27.29	0	0.00	27.25	29	37,373	0.08%
2020/05/15	5	27.45	3	27.55	27.43	2	37,286	0.01%
2020/05/14	18.2	27.62	1	27.58	27.48	17.2	37,309	0.05%
2020/05/13	1	27.61	28	27.68	27.75	-27	37,221	-0.07%
2020/05/12	5	27.55	2	27.59	27.55	3	37,202	0.01%
2020/05/11	14	27.66	4	27.71	27.66	10	37,225	0.03%
2020/05/08	21	27.51	39	27.57	27.50	-18	37,125	-0.05%
2020/05/07	14	27.39	40	27.49	27.40	-26	37,179	-0.07%
2020/05/06	25	27.31	24	27.32	27.32	1	37,098	0.00%
2020/05/05	7	27.27	37	27.28	27.33	-30	37,146	-0.08%
2020/05/04	81	27.01	2	27.06	27.09	79	37,105	0.21%
2020/04/30	38.1	27.38	38	27.37	27.46	0.1	36,925	0.00%
2020/04/29	16	27.05	11	27.07	27.07	5	37,079	0.01%
2020/04/28	19	26.90	31	26.88	26.91	-12	37,392	-0.03%
2020/04/27	8	26.73	102	26.69	26.79	-94	39,171	-0.24%	大賣/
2020/04/24	8	26.33	11	26.31	26.33	-3	38,889	-0.01%
2020/04/23	1	26.48	9.8	26.44	26.34	-8.8	38,981	-0.02%
2020/04/22	33	25.91	16	25.95	26.23	17	38,900	0.04%
2020/04/21	52	26.29	32	26.27	26.10	20	38,703	0.05%
2020/04/20	7	26.52	7	26.51	26.60	0	38,276	0.00%
2020/04/17	26.5	26.69	48	26.82	26.50	-21.5	38,143	-0.06%
2020/04/16	9	26.38	20	26.36	26.44	-11	37,641	-0.03%
2020/04/15	28	26.38	13	26.40	26.47	15	37,489	0.04%
2020/04/14	17	25.98	12	25.88	26.05	5	37,155	0.01%
2020/04/13	12	25.67	0	0.00	25.68	12	37,244	0.03%
2020/04/10	12	25.65	21	25.69	25.73	-9	37,181	-0.02%
2020/04/09	45	25.76	17	25.68	25.65	28	37,221	0.08%
2020/04/08	7	25.69	34.2	25.59	25.77	-27.2	36,867	-0.07%
2020/04/07	15	25.20	25	25.24	25.22	-10	36,353	-0.03%
2020/04/06	13	24.64	10	24.68	24.84	3	36,110	0.01%
2020/04/01	12	24.52	2	24.51	24.52	10	35,797	0.03%
2020/03/31	11	24.50	3	24.56	24.49	8	35,582	0.02%
2020/03/30	11.1	23.94	54	24.09	24.32	-42.9	35,350	-0.12%
2020/03/27	46	24.66	21.4	24.68	24.35	24.6	35,016	0.07%
2020/03/26	13	24.10	54	24.22	24.26	-41	34,321	-0.12%
2020/03/25	79	24.21	46	24.26	24.09	33	33,888	0.10%
2020/03/24	16.2	23.33	23	23.39	23.38	-6.8	33,068	-0.02%
2020/03/23	46.4	22.56	5	22.50	22.49	41.4	32,600	0.13%
2020/03/20	177.1	23.10	59	22.93	23.28	118.1	31,861	0.37%	大買/鉅額交易
2020/03/19	95	22.04	18	21.94	21.85	77	30,566	0.25%
2020/03/18	100.4	23.59	15	23.70	23.29	85.4	28,445	0.30%
2020/03/17	105	23.74	21	23.85	23.67	84	27,264	0.31%	大買/
2020/03/16	128.3	24.67	12	25.00	24.41	116.3	25,639	0.45%	大買/鉅額交易
2020/03/13	133.1	24.28	3	24.69	25.29	130.1	24,153	0.54%	大買/鉅額交易
2020/03/12	141	26.07	45	25.93	25.93	96	21,637	0.44%	大買/
2020/03/11	51	27.17	0	0.00	26.97	51	19,241	0.27%
2020/03/10	109	26.93	59	27.20	27.25	50	18,794	0.27%	大買/
2020/03/09	69	27.31	4	27.25	27.25	65	17,707	0.37%
2020/03/06	12	27.84	0	0.00	27.88	12	16,214	0.07%
2020/03/05	12	28.06	2.5	28.09	28.10	9.5	16,065	0.06%
2020/03/04	10	27.80	1	27.78	27.86	9	16,235	0.06%
2020/03/03	12	27.97	2	28.00	27.93	10	15,926	0.06%
2020/03/02	28.3	27.56	4	27.64	27.75	24.3	15,541	0.16%
2020/02/27	58	28.01	3	27.85	27.90	55	14,821	0.37%
2020/02/26	22.1	28.40	3	28.49	28.30	19.1	13,985	0.14%
2020/02/25	4	28.39	3	28.64	28.67	1	13,480	0.01%
2020/02/24	6	28.71	22	28.70	28.70	-16	13,484	-0.12%
2020/02/21	7	28.89	14	28.90	28.90	-7	13,361	-0.05%
2020/02/20	12	28.90	1	29.01	28.93	11	13,388	0.08%
2020/02/19	7	28.91	13	28.84	28.96	-6	13,416	-0.04%
2020/02/18	4	28.80	26	28.86	28.80	-22	13,342	-0.16%
2020/02/17	0	0.00	22	28.72	28.80	-22	13,204	-0.17%
2020/02/14	0	0.00	2	28.76	28.79	-2	13,043	-0.02%
2020/02/13	6	28.70	1	28.66	28.64	5	12,980	0.04%
2020/02/12	3	28.47	1	28.56	28.56	2	13,444	0.01%
2020/02/11	2	28.29	3	28.30	28.34	-1	13,351	-0.01%
2020/02/10	5	27.90	2	28.00	28.14	3	13,445	0.02%
2020/02/07	7	28.24	16	28.26	28.23	-9	13,453	-0.07%
2020/02/06	7	28.23	2	28.31	28.44	5	13,474	0.04%
2020/02/05	15	28.10	2	28.09	28.08	13	13,426	0.10%
2020/02/04	13	27.90	28	27.97	28.12	-15	13,381	-0.11%
2020/02/03	20	27.11	10	27.50	27.74	10	13,397	0.07%
2020/01/31	67	27.84	2	27.71	27.92	65	12,821	0.51%
2020/01/30	116	27.75	13	27.75	27.70	103	12,492	0.82%	大買/鉅額交易
2020/01/20	8	29.19	0	0.00	29.19	8	10,664	0.08%
2020/01/17	5	29.14	3	29.16	29.16	2	10,913	0.02%
2020/01/16	0	0.00	16	29.10	29.10	-16	11,189	-0.14%
2020/01/15	5	29.02	2	29.02	29.01	3	12,641	0.02%
2020/01/14	0	0.00	20	28.98	29.02	-20	13,051	-0.15%
2020/01/13	8	28.85	16	28.78	28.84	-8	13,473	-0.06%
2020/01/10	4	28.71	19	28.72	28.69	-15	13,569	-0.11%
2020/01/09	6	28.74	0	0.00	28.70	6	13,606	0.04%
2020/01/08	3	28.42	3	28.48	28.50	0	13,583	0.00%
2020/01/07	24	28.62	11.1	28.56	28.69	12.9	13,478	0.10%
2020/01/06	32	29.02	24	28.97	28.96	8	13,221	0.06%
2020/01/03	3	29.06	5	29.26	29.18	-2	13,373	-0.01%
2020/01/02	3	29.00	0	0.00	29.09	3	13,410	0.02%
2019/12/31	0.3	28.99	2	28.99	28.97	-1.7	13,889	-0.01%
2019/12/30	1	29.00	15	28.99	29.00	-14	13,762	-0.10%
2019/12/27	9	28.92	31	28.90	28.90	-22	13,551	-0.16%
2019/12/26	5	28.87	10.7	28.86	28.86	-5.7	13,505	-0.04%
2019/12/25	2	28.82	5	28.83	28.83	-3	13,511	-0.02%
2019/12/24	4	28.73	0	0.00	28.74	4	13,535	0.03%
2019/12/23	1	28.73	9	28.69	28.72	-8	13,547	-0.06%
2019/12/20	1	28.85	12	28.80	28.80	-11	13,527	-0.08%
2019/12/19	12	28.74	15	28.73	28.69	-3	13,545	-0.02%
2019/12/18	1	28.70	34	28.76	28.77	-33	13,651	-0.24%
2019/12/17	0	0.00	7	28.65	28.71	-7	13,549	-0.05%
2019/12/16	3.5	28.57	16	28.57	28.57	-12.5	13,469	-0.09%
2019/12/13	1	28.39	2	28.44	28.37	-1	13,377	-0.01%
2019/12/12	3	28.32	2.2	28.28	28.31	0.8	13,384	0.01%
2019/12/11	0	0.00	3	28.21	28.21	-3	13,328	-0.02%
2019/12/10	2	28.15	1	28.14	28.14	1	13,446	0.01%
2019/12/09	10	28.21	12.2	28.19	28.21	-2.2	13,528	-0.02%
2019/12/06	22	28.13	7	28.16	28.13	15	13,516	0.11%
2019/12/05	2	28.04	6	28.04	28.03	-4	13,450	-0.03%
2019/12/03	2	27.96	11	27.94	27.92	-9	13,692	-0.07%
2019/12/02	16	27.65	0	0.00	27.65	16	13,797	0.12%
2019/11/29	20	27.80	0	0.00	27.75	20	13,635	0.15%
2019/11/28	4	28.01	2	28.03	28.03	2	13,452	0.01%
2019/11/27	8	28.04	5	28.05	28.04	3	13,666	0.02%
2019/11/26	6	28.05	6	28.06	28.06	0	13,631	0.00%
2019/11/25	7	27.99	14	28.02	27.99	-7	13,586	-0.05%
2019/11/22	12.8	28.00	0	0.00	28.01	12.8	13,516	0.10%
2019/11/21	25	27.89	51	27.96	28.00	-26	13,703	-0.19%
2019/11/20	3.2	28.10	11	28.10	28.09	-7.8	13,558	-0.06%
2019/11/19	1	28.12	4	28.08	28.14	-3	13,536	-0.02%
2019/11/18	2	28.00	9	28.02	28.05	-7	13,457	-0.05%
2019/11/15	13	27.85	3	27.90	27.88	10	13,347	0.07%
2019/11/14	2	27.81	2	27.81	27.83	0	13,300	0.00%
2019/11/13	6	27.74	0	0.00	27.79	6	13,284	0.05%
2019/11/12	51	27.71	7	27.70	27.74	44	13,309	0.33%
2019/11/11	78	27.52	1	27.52	27.50	77	13,273	0.58%
2019/11/08	9	27.84	0	0.00	27.88	9	12,640	0.07%
2019/11/07	15	27.80	6	27.79	27.80	9	12,608	0.07%
2019/11/06	13.7	27.97	14	27.93	27.93	-0.3	12,524	0.00%
2019/11/05	14	28.01	2	27.98	28.03	12	12,445	0.10%
2019/11/04	25	27.82	2	27.77	27.84	23	12,571	0.18%
2019/11/01	11	27.55	0	0.00	27.63	11	12,668	0.09%
2019/10/31	3	27.60	16	27.60	27.58	-13	12,802	-0.10%
2019/10/30	22	27.61	31	27.62	27.65	-9	12,593	-0.07%
2019/10/29	13	27.62	0	0.00	27.62	13	12,476	0.10%
2019/10/28	25	27.78	0	0.00	27.70	25	12,149	0.21%
2019/10/25	22	27.67	1	27.64	27.60	21	11,944	0.18%
2019/10/24	26	27.62	6.6	27.62	27.65	19.4	11,625	0.17%
2019/10/23	119	27.48	38.5	27.55	27.54	80.5	11,355	0.71%	大買/
2019/10/22	35	29.00	20	29.02	29.03	15	9,885	0.15%
2019/10/21	4	28.92	54	28.92	28.95	-50	9,478	-0.53%
2019/10/18	4	28.81	3	28.87	28.82	1	8,991	0.01%
2019/10/17	23.3	28.69	3	28.60	28.70	20.3	8,831	0.23%
2019/10/16	26	28.53	11	28.50	28.51	15	8,735	0.17%
2019/10/15	19	28.47	4	28.48	28.45	15	8,666	0.17%
2019/10/14	30.2	28.53	11	28.55	28.52	19.2	8,593	0.22%
2019/10/09	31	28.33	2	28.28	28.28	29	8,581	0.34%
2019/10/08	38.4	28.46	0	0.00	28.44	38.4	8,493	0.45%
2019/10/07	56	28.42	1	28.42	28.42	55	8,511	0.65%
2019/10/03	1	27.95	6	28.05	28.12	-5	7,926	-0.06%
2019/10/01	6	28.17	9.1	28.08	28.18	-3.1	8,004	-0.04%
2019/09/27	5	27.91	0	0.00	27.88	5	7,986	0.06%
2019/09/26	4	28.24	9	28.19	28.15	-5	7,928	-0.06%
2019/09/25	21	28.26	6.1	28.23	28.20	14.9	7,983	0.19%
2019/09/24	22	28.25	17	28.25	28.33	5	8,100	0.06%
2019/09/23	5	28.04	0	0.00	28.12	5	8,000	0.06%
2019/09/20	2	27.99	2.5	27.98	27.98	-0.5	7,850	-0.01%
2019/09/19	0	0.00	2	27.96	27.97	-2	7,861	-0.03%
2019/09/18	0	0.00	2.5	28.03	28.05	-2.5	7,862	-0.03%
2019/09/17	2	27.97	7.6	28.00	28.00	-5.6	7,859	-0.07%
2019/09/16	4	27.94	0	0.00	27.94	4	7,809	0.05%
2019/09/12	0	0.00	8	27.97	27.92	-8	7,861	-0.10%
2019/09/11	0	0.00	0.1	27.84	27.81	-0.1	7,833	0.00%
2019/09/10	1	27.73	2	27.80	27.74	-1	7,725	-0.01%
2019/09/09	4	27.79	12	27.78	27.77	-8	7,727	-0.10%
2019/09/06	1	27.86	79	27.86	27.83	-78	7,701	-1.01%
2019/09/05	2	27.69	26.9	27.72	27.71	-24.9	7,572	-0.33%
2019/09/04	11	27.52	12	27.50	27.54	-1	7,409	-0.01%
2019/09/03	1	27.50	20	27.45	27.40	-19	7,314	-0.26%
2019/09/02	5	27.38	8	27.40	27.44	-3	7,237	-0.04%
2019/08/30	8	27.27	16	27.25	27.25	-8	7,220	-0.11%
2019/08/29	3	26.99	1	26.98	27.00	2	7,036	0.03%
2019/08/28	0.1	27.02	0	0.00	26.97	0.1	7,116	0.00%
2019/08/27	4	26.98	0	0.00	26.96	4	7,234	0.06%
2019/08/26	56	26.86	2	26.87	26.88	54	7,350	0.73%
2019/08/23	3	27.02	2.5	27.07	27.02	0.5	7,298	0.01%
2019/08/22	2	27.00	10	27.04	27.02	-8	7,477	-0.11%
2019/08/21	4	27.05	26	27.06	27.05	-22	7,546	-0.29%
2019/08/20	4	27.07	24.7	27.07	27.07	-20.7	7,787	-0.27%
2019/08/19	5	27.02	1	27.08	27.03	4	8,017	0.05%
2019/08/16	0	0.00	4	26.91	26.95	-4	8,497	-0.05%
2019/08/15	8	26.76	0	0.00	26.82	8	8,632	0.09%
2019/08/14	12	26.96	1	26.93	26.93	11	8,821	0.12%
2019/08/13	2	26.71	7	26.74	26.76	-5	9,037	-0.06%
2019/08/12	13	26.85	2	26.90	26.90	11	9,379	0.12%
2019/08/08	27	26.53	0	0.00	26.56	27	9,580	0.28%
2019/08/07	21	26.50	0	0.00	26.43	21	9,640	0.22%
2019/08/06	20	26.28	10	26.24	26.52	10	9,836	0.10%
2019/08/05	3	26.63	1	26.63	26.60	2	9,910	0.02%
2019/08/02	15	26.85	22	26.85	26.85	-7	9,881	-0.07%
2019/08/01	0	0.00	6	27.14	27.10	-6	9,867	-0.06%
2019/07/31	0	0.00	1.6	27.18	27.20	-1.6	9,844	-0.02%
2019/07/30	0	0.00	5	27.41	27.29	-5	9,832	-0.05%
2019/07/29	0	0.00	0.5	27.40	27.37	-0.5	9,985	0.00%
2019/07/26	0	0.00	6	27.41	27.40	-6	10,002	-0.06%
2019/07/25	2	27.43	6	27.39	27.47	-4	9,973	-0.04%
2019/07/24	1	27.32	21	27.31	27.28	-20	9,839	-0.20%
2019/07/23	0	0.00	6	27.21	27.24	-6	9,743	-0.06%
2019/07/22	20	27.12	16	27.11	27.11	4	9,640	0.04%
2019/07/19	0	0.00	5	27.12	27.06	-5	9,632	-0.05%
2019/07/16	0	0.00	1	27.30	27.26	-1	9,616	-0.01%
2019/07/15	0	0.00	3	27.15	27.21	-3	9,580	-0.03%
2019/07/12	0	0.00	31	27.19	27.16	-31	9,519	-0.33%
2019/07/11	1	27.00	8	27.16	27.11	-7	9,417	-0.07%
2019/07/10	0	0.00	1	26.95	26.95	-1	9,359	-0.01%
2019/07/09	3	26.87	0	0.00	26.87	3	9,354	0.03%
2019/07/08	2	26.97	4	26.94	26.96	-2	9,386	-0.02%
2019/07/05	0	0.00	4	27.00	26.99	-4	9,410	-0.04%
2019/07/04	0	0.00	1	26.93	26.93	-1	9,405	-0.01%
2019/07/03	2	26.80	5	26.88	26.78	-3	9,587	-0.03%
2019/07/02	2	26.90	12	26.94	26.96	-10	9,637	-0.10%
2019/07/01	32	26.93	9	26.93	26.95	23	9,701	0.24%
2019/06/28	2	26.58	13	26.64	26.59	-11	9,568	-0.11%
2019/06/27	13	26.62	63	26.61	26.61	-50	9,642	-0.52%
2019/06/26	50	26.42	0	0.00	26.43	50	9,628	0.52%
2019/06/25	3	26.50	0	0.00	26.47	3	9,602	0.03%
2019/06/24	4	26.59	3	26.58	26.60	1	9,553	0.01%
2019/06/21	11	26.65	55	26.61	26.52	-44	9,504	-0.46%
2019/06/20	0	0.00	1	26.57	26.61	-1	9,474	-0.01%
2019/06/19	60	26.37	2	26.40	26.47	58	9,490	0.61%
2019/06/18	5	26.06	1	26.05	26.06	4	9,486	0.04%
2019/06/17	1	25.99	0	0.00	26.05	1	9,491	0.01%
2019/06/14	1	25.99	0	0.00	25.99	1	9,618	0.01%
2019/06/13	7	26.04	0	0.00	26.01	7	9,632	0.07%
2019/06/12	4	26.00	1	26.07	26.10	3	9,561	0.03%
2019/06/11	0	0.00	3	26.03	26.04	-3	9,520	-0.03%
2019/06/10	5	25.90	11	25.91	25.99	-6	9,429	-0.06%
2019/06/06	12	25.70	0.2	25.78	25.69	11.8	9,425	0.12%
2019/06/04	23	25.81	6	25.80	25.76	17	9,308	0.18%
2019/06/03	14	25.64	1	25.62	25.84	13	9,261	0.14%
2019/05/31	10	25.87	2	25.89	25.94	8	9,166	0.09%
2019/05/30	6	25.50	5	25.57	25.58	1	9,109	0.01%
2019/05/29	14	25.32	1	25.26	25.39	13	9,105	0.14%
2019/05/28	9	25.45	0	0.00	25.50	9	9,002	0.10%
2019/05/27	8	25.45	0	0.00	25.45	8	9,012	0.09%
2019/05/24	13	25.45	0	0.00	25.44	13	8,978	0.14%
2019/05/23	26	25.47	1	25.67	25.44	25	8,938	0.28%
2019/05/22	4	25.84	0	0.00	25.79	4	8,554	0.05%
2019/05/21	8	25.69	1	25.55	25.76	7	8,558	0.08%
2019/05/20	8	25.65	1	25.66	25.70	7	8,317	0.08%
2019/05/17	14	25.78	1	25.70	25.70	13	8,142	0.16%
2019/05/16	20	26.03	0	0.00	25.92	20	7,872	0.25%
2019/05/15	9.2	26.20	1	26.20	26.18	8.2	7,697	0.11%
2019/05/14	28	25.89	0	0.00	26.07	28	7,656	0.37%
2019/05/13	14	26.20	6	26.33	26.09	8	7,409	0.11%
2019/05/10	6.1	26.58	0	0.00	26.55	6.1	7,083	0.09%
2019/05/09	18	26.76	2	26.69	26.74	16	6,862	0.23%
2019/05/08	0	0.00	2	27.15	27.20	-2	6,628	-0.03%
2019/05/07	1	27.20	0	0.00	27.26	1	6,768	0.01%
2019/05/06	2	27.11	9	27.08	27.08	-7	6,968	-0.10%
2019/05/03	0	0.00	4	27.45	27.56	-4	6,823	-0.06%
2019/04/30	1	27.20	6	27.25	27.35	-5	6,847	-0.07%
2019/04/29	1	27.40	4	27.52	27.35	-3	6,855	-0.04%
2019/04/25	5	27.60	1	27.58	27.65	4	6,895	0.06%
2019/04/24	4	27.52	3	27.54	27.57	1	6,904	0.01%
2019/04/23	0	0.00	3.7	27.28	27.36	-3.7	6,843	-0.05%
2019/04/22	0	0.00	1	27.50	27.41	-1	6,833	-0.01%
2019/04/19	1	27.40	11	27.31	27.35	-10	6,797	-0.15%
2019/04/18	1	27.40	0	0.00	27.14	1	6,739	0.01%
2019/04/17	1	27.42	0	0.00	27.44	1	6,701	0.01%
2019/04/15	0	0.00	3.2	26.98	26.99	-3.2	6,395	-0.05%
2019/04/12	1	26.81	5	26.87	26.76	-4	6,639	-0.06%
2019/04/11	0	0.00	2	26.88	26.89	-2	6,849	-0.03%
2019/04/10	0	0.00	1	26.95	26.97	-1	6,895	-0.01%
2019/04/09	0	0.00	3	27.03	27.02	-3	6,835	-0.04%
2019/04/08	1.2	26.95	4	26.96	26.93	-2.8	6,633	-0.04%
2019/04/03	1	26.74	11	26.67	26.73	-10	6,721	-0.15%
2019/04/02	4	26.61	17	26.59	26.58	-13	6,770	-0.19%
2019/04/01	6	26.56	13	26.52	26.51	-7	6,747	-0.10%
2019/03/29	1	26.39	0	0.00	26.40	1	6,645	0.02%
2019/03/26	2	26.26	0	0.00	26.25	2	6,586	0.03%
2019/03/25	6	26.20	0	0.00	26.10	6	6,812	0.09%
2019/03/22	1	26.36	2	26.46	26.37	-1	6,765	-0.01%
2019/03/21	6	26.35	5	26.34	26.37	1	6,637	0.02%
2019/03/20	1	26.19	0	0.00	26.20	1	6,477	0.02%
2019/03/19	1	26.24	2	26.24	26.22	-1	6,474	-0.02%
2019/03/18	3	26.06	2	26.10	26.13	1	6,282	0.02%
2019/03/15	3	25.96	0	0.00	25.91	3	6,315	0.05%
2019/03/13	1	25.97	1	26.01	25.98	0	6,393	0.00%
2019/03/12	0	0.00	1	26.05	26.01	-1	6,406	-0.02%
2019/03/11	1	25.84	3	25.88	25.89	-2	6,398	-0.03%
2019/03/08	13	25.81	0	0.00	25.84	13	6,486	0.20%
2019/03/07	8	25.99	2	26.08	25.98	6	6,446	0.09%
2019/03/06	0	0.00	2	26.05	26.08	-2	6,448	-0.03%
2019/03/05	1	26.00	14	26.04	26.00	-13	6,424	-0.20%
2019/03/04	0	0.00	17	26.10	26.12	-17	6,359	-0.27%
2019/02/27	1	25.96	7	25.96	25.96	-6	6,190	-0.10%
2019/02/26	0	0.00	1	26.26	26.18	-1	6,134	-0.02%
2019/02/25	0	0.00	6	26.10	26.13	-6	6,036	-0.10%
2019/02/22	0	0.00	3.7	25.88	25.90	-3.7	5,846	-0.06%
2019/02/21	12.2	25.83	45	25.82	25.84	-32.8	5,647	-0.58%
2019/02/20	1	25.70	2	25.63	25.74	-1	5,522	-0.02%
2019/02/18	0	0.00	2	25.53	25.52	-2	5,339	-0.04%
2019/02/15	2	25.46	14	25.55	25.39	-12	5,279	-0.23%
2019/02/14	1	25.42	3.2	25.46	25.43	-2.2	5,240	-0.04%
2019/02/13	0	0.00	4	25.37	25.42	-4	5,182	-0.08%
2019/02/12	2	25.26	50	25.25	25.26	-48	5,100	-0.94%
2019/02/11	0	0.00	3	24.92	24.99	-3	4,965	-0.06%
2019/01/29	3	24.86	0	0.00	24.89	3	4,913	0.06%
2019/01/28	4	25.04	15	25.05	25.01	-11	4,903	-0.22%
2019/01/25	0	0.00	3	24.84	24.90	-3	4,787	-0.06%
2019/01/24	3	24.56	0	0.00	24.55	3	4,632	0.06%
2019/01/23	0	0.00	5	24.38	24.44	-5	4,651	-0.11%
2019/01/22	4	24.49	1	24.50	24.50	3	4,706	0.06%
2019/01/21	0	0.00	16	24.52	24.51	-16	4,849	-0.33%
2019/01/18	3	24.34	10	24.43	24.39	-7	5,011	-0.14%
2019/01/17	0	0.00	3	24.27	24.26	-3	5,280	-0.06%
2019/01/16	1	24.24	0	0.00	24.25	1	5,438	0.02%
2019/01/14	0	0.00	1	24.00	23.99	-1	6,153	-0.02%
2019/01/11	7	24.05	0	0.00	24.04	7	6,239	0.11%
2019/01/10	5	23.98	0	0.00	24.01	5	6,289	0.08%
2019/01/09	2	24.00	2	23.98	24.05	0	6,401	0.00%
2019/01/08	0	0.00	1	23.75	23.79	-1	6,461	-0.02%
2019/01/07	1	23.65	0	0.00	23.73	1	6,725	0.01%
2019/01/04	17	23.26	4	23.26	23.40	13	7,051	0.18%
2019/01/03	5	23.60	0	0.00	23.59	5	7,909	0.06%
2019/01/02	5	23.92	0	0.00	23.83	5	8,005	0.06%
2018/12/26	6	23.86	0	0.00	23.72	6	8,759	0.07%
2018/12/25	11	23.90	0	0.00	23.97	11	8,686	0.13%
2018/12/24	1	24.15	0.3	24.22	24.18	0.7	8,487	0.01%
2018/12/22	2	24.16	0	0.00	24.17	2	8,472	0.02%
2018/12/21	6	24.10	0	0.00	24.14	6	8,473	0.07%
2018/12/14	1	24.29	0	0.00	24.31	1	8,178	0.01%
2018/12/13	0	0.00	2.7	24.41	24.39	-2.7	8,152	-0.03%
2018/12/12	1	24.30	0	0.00	24.32	1	8,220	0.01%
2018/12/11	2	24.15	0	0.00	24.18	2	8,275	0.02%
2018/12/10	15	24.07	0	0.00	24.07	15	8,351	0.18%
2018/12/07	12	24.21	0	0.00	24.28	12	8,234	0.15%
2018/12/06	5	24.20	0	0.00	24.19	5	8,290	0.06%
2018/12/05	3	24.61	0	0.00	24.60	3	8,209	0.04%
2018/12/04	0	0.00	25	24.84	24.82	-25	8,447	-0.30%
2018/12/03	11	24.77	5	24.81	24.89	6	8,500	0.07%
2018/11/29	4	24.42	0	0.00	24.38	4	8,342	0.05%
2018/11/28	5	24.19	0	0.00	24.27	5	8,290	0.06%
2018/11/27	3	24.04	2	24.10	24.10	1	8,278	0.01%
2018/11/26	0	0.00	8	24.11	24.11	-8	8,272	-0.10%
2018/11/23	10	23.94	0.6	24.00	23.94	9.4	8,256	0.11%
2018/11/22	16	24.01	0	0.00	23.98	16	8,224	0.19%
2018/11/21	10	24.07	0	0.00	24.14	10	8,179	0.12%
2018/11/20	7	24.34	0	0.00	24.17	7	8,126	0.09%
2018/11/19	1	24.39	0	0.00	24.40	1	8,079	0.01%
2018/11/15	1	24.19	0	0.00	24.22	1	8,043	0.01%
2018/11/14	1	24.13	0	0.00	24.15	1	8,020	0.01%
2018/11/13	1	23.82	1	23.83	24.12	0	8,005	0.00%
2018/11/12	4	24.20	0	0.00	24.18	4	7,914	0.05%
2018/11/09	2	24.17	2	24.24	24.21	0	7,901	0.00%
2018/11/08	0	0.00	8	24.37	24.37	-8	7,862	-0.10%
2018/11/07	1	24.20	9	24.18	24.21	-8	7,823	-0.10%
2018/11/02	2	24.12	4	24.20	24.18	-2	7,715	-0.03%
2018/11/01	4	23.97	0	0.00	24.08	4	7,680	0.05%
2018/10/30	7	23.34	0	0.00	23.42	7	7,572	0.09%
2018/10/29	3	23.31	0	0.00	23.34	3	7,528	0.04%
2018/10/26	18	23.54	1	23.36	23.43	17	7,385	0.23%
2018/10/25	29	23.56	11	23.65	23.59	18	7,185	0.25%
2018/10/24	31	24.06	2	24.19	24.12	29	6,901	0.42%
2018/10/23	27	24.16	0	0.00	24.13	27	6,812	0.40%
2018/10/22	30	25.71	12	25.63	25.81	18	6,360	0.28%
2018/10/19	2	25.46	3	25.49	25.55	-1	6,251	-0.02%
2018/10/18	1	25.59	0	0.00	25.54	1	6,234	0.02%
2018/10/17	7	25.57	0	0.00	25.51	7	6,223	0.11%
2018/10/16	8	25.36	0	0.00	25.39	8	6,122	0.13%
2018/10/15	14	25.15	0	0.00	25.18	14	5,996	0.23%
2018/10/12	27	24.93	2	25.06	25.26	25	5,746	0.44%
2018/10/11	68	24.93	0	0.00	24.91	68	5,427	1.25%
2018/10/09	8	26.34	1	26.33	26.34	7	4,295	0.16%
2018/10/08	58	26.47	0	0.00	26.70	58	3,944	1.47%
2018/10/05	5	26.47	0	0.00	26.43	5	3,543	0.14%
2018/10/04	4	26.78	1	26.77	26.78	3	3,174	0.09%
2018/10/02	1	27.19	0	0.00	27.20	1	2,889	0.03%
2018/09/25	1	27.41	0	0.00	27.49	1	3,115	0.03%
2018/09/20	0	0.00	1	27.39	27.40	-1	3,130	-0.03%
2018/09/19	0	0.00	17	27.43	27.41	-17	3,246	-0.52%
2018/09/13	12	26.90	0	0.00	26.92	12	3,354	0.36%
2018/09/12	1.2	26.69	0	0.00	26.74	1.2	3,327	0.04%
2018/09/11	1	26.55	0	0.00	26.78	1	3,265	0.03%
2018/09/10	4	26.71	0	0.00	26.67	4	3,260	0.12%
2018/09/04	0	0.00	0.1	27.67	27.63	-0.1	2,863	0.00%
2018/09/03	3	27.65	0	0.00	27.63	3	2,927	0.10%
2018/08/30	5	27.63	0	0.00	27.70	5	3,069	0.16%
2018/08/29	1	27.57	1	27.63	27.61	0	3,158	0.00%
2018/08/27	0.1	27.45	0	0.00	27.35	0.1	3,187	0.00%
2018/08/23	3	27.22	0	0.00	27.30	3	3,333	0.09%
2018/08/21	0	0.00	1	27.19	27.23	-1	3,464	-0.03%
2018/08/14	0	0.00	3	27.32	27.38	-3	3,522	-0.09%
2018/08/13	2	27.30	3	27.21	27.18	-1	3,566	-0.03%
2018/08/10	0	0.00	3	27.57	27.53	-3	3,620	-0.08%
2018/08/07	3	27.46	0	0.00	27.45	3	3,745	0.08%
2018/08/06	0	0.00	0.5	27.40	27.43	-0.5	3,772	-0.01%
2018/08/03	0	0.00	5	27.14	27.18	-5	3,769	-0.13%
2018/08/02	5	27.11	7	27.25	27.00	-2	3,725	-0.05%
2018/08/01	3	27.25	1	27.27	27.28	2	3,656	0.05%
2018/07/31	0	0.00	1	27.05	27.19	-1	3,629	-0.03%
2018/07/30	8	27.03	3	27.03	27.04	5	3,552	0.14%
2018/07/27	5	26.88	8	26.81	26.89	-3	3,450	-0.09%
2018/07/26	0	0.00	4	26.58	26.59	-4	3,256	-0.12%
2018/07/25	0	0.00	1	26.42	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	1	26.36	26.42	-1	3,117	-0.03%
2018/07/23	0	0.00	3.5	26.25	26.23	-3.5	3,099	-0.11%
2018/07/20	0	0.00	1	26.15	26.14	-1	3,131	-0.03%
2018/07/19	0	0.00	2	26.30	26.13	-2	3,242	-0.06%
2018/07/18	3	26.19	3.1	26.18	26.21	-0.1	3,264	0.00%
2018/07/12	0	0.00	2	25.58	25.61	-2	3,133	-0.06%
2018/07/06	2	25.17	0	0.00	25.30	2	3,128	0.06%
2018/07/05	5	25.41	0	0.00	25.31	5	3,045	0.16%
2018/07/04	5	25.50	0	0.00	25.53	5	2,944	0.17%
2018/07/03	1	25.60	0	0.00	25.50	1	2,932	0.03%
2018/07/02	1	25.76	0	0.00	25.61	1	2,896	0.03%
2018/06/29	3	25.62	1	25.50	25.66	2	2,877	0.07%
2018/06/28	1	25.44	3.1	25.44	25.40	-2.1	2,842	-0.07%
2018/06/27	1	25.70	0	0.00	25.64	1	2,725	0.04%
2018/06/26	6	25.63	0	0.00	25.65	6	2,696	0.22%
2018/06/25	10	25.80	0	0.00	25.78	10	2,557	0.39%
2018/06/21	1	26.09	0	0.00	26.12	1	2,379	0.04%
2018/06/15	1	26.31	0	0.00	26.32	1	2,356	0.04%
2018/06/14	1	26.42	0	0.00	26.39	1	2,326	0.04%
2018/06/13	1	26.57	0	0.00	26.56	1	2,335	0.04%
2018/06/12	1	26.59	0	0.00	26.60	1	2,343	0.04%
2018/06/08	1	26.71	1	26.66	26.67	0	2,313	0.00%
2018/06/01	0	0.00	5	26.40	26.40	-5	2,066	-0.24%
2018/05/30	2	26.05	0	0.00	26.01	2	1,931	0.10%
2018/05/24	0	0.00	4	26.38	26.41	-4	1,850	-0.22%
2018/05/23	1	26.40	0	0.00	26.40	1	1,853	0.05%
2018/05/21	0	0.00	1	26.37	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	4	26.23	26.20	-4	1,804	-0.22%
2018/05/16	3	25.93	3	25.93	25.93	0	1,694	0.00%
2018/05/15	0	0.00	2	25.85	25.78	-2	1,691	-0.12%
2018/05/14	0	0.00	1.3	25.87	25.85	-1.3	1,896	-0.07%
2018/05/11	1	25.54	0	0.00	25.60	1	1,887	0.05%
2018/05/04	0	0.00	39	25.14	25.20	-39	2,064	-1.89%
2018/05/02	1	25.33	0	0.00	25.34	1	2,167	0.05%
2018/04/30	2	25.15	0	0.00	25.40	2	2,301	0.09%
2018/04/27	1	25.11	0	0.00	25.15	1	2,318	0.04%
2018/04/26	7	25.31	0	0.00	25.23	7	2,349	0.30%
2018/04/25	5	25.23	0	0.00	25.31	5	2,317	0.22%
2018/04/24	1	25.50	0.2	25.60	25.50	0.8	2,303	0.03%
2018/04/23	2	25.70	0	0.00	25.69	2	2,345	0.09%
2018/04/18	4	25.68	0	0.00	25.68	4	2,513	0.16%
2018/04/17	0	0.00	0.2	25.89	25.77	-0.2	2,525	-0.01%
2018/04/03	0	0.00	4	25.89	25.92	-4	2,706	-0.15%
2018/03/28	1	25.93	0	0.00	25.93	1	2,740	0.04%
2018/03/26	5	25.93	3	25.80	26.00	2	2,720	0.07%
2018/03/23	1	25.90	0	0.00	25.82	1	2,712	0.04%
2018/03/20	0	0.00	2	26.18	26.13	-2	2,668	-0.07%
2018/03/16	0	0.00	2	26.15	26.16	-2	2,658	-0.08%
2018/03/09	7	25.93	0	0.00	25.93	7	2,951	0.24%
2018/03/05	0	0.00	7	25.68	25.63	-7	3,118	-0.22%
2018/03/01	0	0.00	1	25.80	25.91	-1	3,134	-0.03%
2018/02/23	5	25.76	0	0.00	25.80	5	3,089	0.16%
2018/02/12	6	25.30	0	0.00	25.15	6	3,108	0.19%
2018/02/08	0.2	25.55	5	25.33	25.50	-4.8	3,072	-0.16%
2018/02/07	2	25.36	0	0.00	25.43	2	3,121	0.06%
2018/02/06	3	25.06	0	0.00	24.99	3	3,135	0.10%
2018/02/05	1	26.10	0	0.00	26.00	1	3,057	0.03%
2018/02/01	21	26.44	0	0.00	26.42	21	3,119	0.67%
2018/01/31	0	0.00	1	26.18	26.45	-1	3,123	-0.03%
2018/01/30	1	26.70	10	26.47	26.41	-9	3,101	-0.29%
2018/01/29	0	0.00	1	26.76	26.80	-1	3,093	-0.03%
2018/01/26	0	0.00	0.5	26.45	26.54	-0.5	2,996	-0.02%
2018/01/25	0	0.00	2	26.36	26.45	-2	2,973	-0.07%
2018/01/24	0	0.00	4	26.30	26.32	-4	2,899	-0.14%
2018/01/23	0	0.00	1	26.18	26.20	-1	2,797	-0.04%
2018/01/18	19	26.05	0	0.00	26.02	19	2,819	0.67%
2018/01/17	0	0.00	1	25.90	25.92	-1	2,709	-0.04%
2018/01/16	0	0.00	30	25.78	25.80	-30	2,680	-1.12%
2018/01/09	0	0.00	1	25.60	25.50	-1	2,572	-0.04%
2018/01/04	0	0.00	4	25.40	25.41	-4	2,536	-0.16%