元大高股息 (0056)-元大-清水券商分點個股進出

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－元大-清水券商分點個股進出

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-清水券商分點個股進出
元大-清水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	46.8	36.50	5.9	36.53	36.48	40.9	36,041	0.11%
2024/12/16	97.5	36.68	3	36.81	36.54	94.5	35,845	0.26%
2024/12/13	85.4	36.81	11.2	36.86	36.88	74.2	35,158	0.21%
2024/12/12	27.9	37.03	31.4	37.02	37.02	-3.6	34,683	-0.01%
2024/12/11	33.5	36.89	7	36.93	36.91	26.5	34,701	0.08%
2024/12/10	56.1	37.11	39.3	37.11	37.05	16.8	34,453	0.05%
2024/12/09	12.5	37.22	85.6	37.31	37.30	-73.1	34,541	-0.21%
2024/12/06	15.3	37.36	28.4	37.39	37.30	-13.1	34,545	-0.04%
2024/12/05	20.3	37.20	4.4	37.21	37.21	15.9	34,446	0.05%
2024/12/04	8.8	37.04	3	37.00	37.09	5.8	34,574	0.02%
2024/12/03	18	37.26	18.2	37.29	37.05	-0.2	35,545	0.00%
2024/12/02	13	36.89	15.2	36.93	37.02	-2.2	35,261	-0.01%
2024/11/29	21.7	36.37	12.4	36.33	36.60	9.3	35,078	0.03%
2024/11/28	94.3	36.42	35.3	36.42	36.50	59	34,705	0.17%
2024/11/27	106.1	36.89	8.2	37.01	36.71	97.8	33,867	0.29%	大買/
2024/11/26	16.5	37.33	1.5	37.33	37.31	15	32,482	0.05%
2024/11/25	4	37.52	1.3	37.62	37.48	2.7	32,293	0.01%
2024/11/22	3.5	37.43	10.2	37.38	37.33	-6.8	32,291	-0.02%
2024/11/21	15.1	36.96	21.2	37.02	37.10	-6.2	32,283	-0.02%
2024/11/20	45.2	37.19	0	0.00	37.10	45.2	32,075	0.14%
2024/11/19	44.8	37.03	3.5	37.23	37.25	41.3	31,902	0.13%
2024/11/18	106.6	36.99	6.1	36.98	37.00	100.5	31,696	0.32%	大買/
2024/11/15	22.8	37.13	17	37.25	37.14	5.8	31,188	0.02%
2024/11/14	105.5	37.16	12	37.03	37.08	93.5	31,246	0.30%	大買/
2024/11/13	24.9	37.38	2	37.53	37.49	22.9	30,369	0.08%
2024/11/12	42	37.60	1.1	37.60	37.52	40.9	29,998	0.14%
2024/11/11	6.8	38.03	9	38.02	38.08	-2.2	29,138	-0.01%
2024/11/08	5.8	38.26	15.5	38.34	38.13	-9.7	28,899	-0.03%
2024/11/07	1.3	37.90	9.7	38.15	38.16	-8.4	28,964	-0.03%
2024/11/06	6.1	37.84	27.2	37.85	37.79	-21.1	28,982	-0.07%
2024/11/05	2.5	37.56	23	37.56	37.68	-20.5	29,104	-0.07%
2024/11/04	26	37.35	31.2	37.38	37.48	-5.2	30,076	-0.02%
2024/11/01	42	36.89	9.5	36.93	37.34	32.5	31,838	0.10%
2024/10/30	24.4	37.44	1	37.46	37.42	23.4	31,978	0.07%
2024/10/29	80.2	37.47	7.1	37.45	37.49	73.1	31,775	0.23%
2024/10/28	15	37.92	4.3	38.04	37.94	10.7	30,990	0.03%
2024/10/25	11.3	37.97	4.1	37.95	37.97	7.2	31,363	0.02%
2024/10/24	60.3	37.83	3	37.88	37.81	57.3	32,058	0.18%
2024/10/23	67	38.11	2	38.09	38.01	65	32,708	0.20%
2024/10/22	5.4	38.11	36.2	38.03	38.16	-30.8	32,661	-0.09%
2024/10/21	18.4	38.14	11	38.19	38.09	7.4	33,633	0.02%
2024/10/18	27.6	38.14	149	38.10	38.06	-121.4	34,340	-0.35%	大賣/鉅額交易
2024/10/17	34.8	38.05	0.1	38.04	38.12	34.7	34,334	0.10%
2024/10/16	216	38.91	14.3	38.95	39.02	201.7	34,050	0.59%	大買/鉅額交易
2024/10/15	75.3	39.00	11.1	39.04	39.10	64.2	33,632	0.19%
2024/10/14	21.9	38.64	5	38.65	38.70	16.9	34,111	0.05%
2024/10/11	12.4	38.59	19	38.61	38.60	-6.6	34,137	-0.02%
2024/10/09	16.7	38.45	11.2	38.57	38.43	5.5	33,980	0.02%
2024/10/08	49.8	38.32	13.2	38.40	38.43	36.5	33,813	0.11%
2024/10/07	43.2	38.48	9.4	38.50	38.64	33.8	33,414	0.10%
2024/10/04	45.5	38.34	5.5	38.46	38.35	40.1	33,221	0.12%
2024/10/01	122.8	38.57	7	38.59	38.57	115.8	32,581	0.36%	大買/鉅額交易
2024/09/30	31.2	38.76	32	38.76	38.66	-0.8	32,043	0.00%
2024/09/27	7.5	38.97	13.1	38.98	39.01	-5.6	31,992	-0.02%
2024/09/26	6.6	38.84	28	38.85	38.75	-21.4	32,850	-0.07%
2024/09/25	10.5	38.74	11.7	38.70	38.73	-1.2	33,646	0.00%
2024/09/24	7.7	38.09	4	38.15	38.24	3.7	33,709	0.01%
2024/09/23	4.2	38.21	0	0.00	38.25	4.2	33,817	0.01%
2024/09/20	0.5	38.18	5	38.19	38.15	-4.5	34,146	-0.01%
2024/09/19	16.6	37.96	16.7	37.80	37.97	-0.1	34,336	0.00%
2024/09/18	27.1	37.80	6.1	37.80	37.72	21	34,587	0.06%
2024/09/16	33.7	37.92	11	37.94	37.98	22.7	34,423	0.07%
2024/09/13	6.5	37.82	8.1	37.83	37.82	-1.6	34,476	0.00%
2024/09/12	4.7	37.55	3.2	37.77	37.77	1.5	34,624	0.00%
2024/09/11	18.1	37.17	0.1	37.22	37.15	18	34,675	0.05%
2024/09/10	36	37.35	20	37.04	37.18	16	34,657	0.05%
2024/09/09	20.3	37.23	3	37.22	37.66	17.3	34,280	0.05%
2024/09/06	4.6	37.71	2	37.70	37.87	2.6	34,090	0.01%
2024/09/05	16.8	37.77	3.3	37.66	37.63	13.5	33,990	0.04%
2024/09/04	75.8	37.66	13.8	37.50	37.59	62	33,957	0.18%
2024/09/03	20.3	38.98	5.5	38.98	38.98	14.8	32,915	0.05%
2024/09/02	0.5	39.07	9	39.11	39.06	-8.5	33,026	-0.03%
2024/08/30	1.7	39.07	3	39.10	39.06	-1.3	33,193	0.00%
2024/08/29	8.6	38.78	4.7	38.90	39.01	3.9	33,286	0.01%
2024/08/28	12	38.90	5	38.95	38.99	7	33,323	0.02%
2024/08/27	36.8	38.78	0.2	38.87	38.87	36.6	33,520	0.11%
2024/08/26	1.5	39.10	17.9	39.03	39.02	-16.4	33,677	-0.05%
2024/08/23	5.5	38.48	13	38.40	38.61	-7.5	33,641	-0.02%
2024/08/22	7.1	38.59	1.6	38.63	38.58	5.5	33,645	0.02%
2024/08/21	10.3	38.67	2.3	38.82	38.66	8	34,132	0.02%
2024/08/20	4.3	38.94	0.8	38.96	38.91	3.5	34,163	0.01%
2024/08/19	4.6	38.83	5	38.89	38.83	-0.4	34,359	0.00%
2024/08/16	6.6	38.82	20	38.75	38.82	-13.5	34,635	-0.04%
2024/08/15	6.8	38.31	4.8	38.36	38.17	2	34,293	0.01%
2024/08/14	19.6	38.35	15.5	38.35	38.36	4.1	34,342	0.01%
2024/08/13	4.3	37.97	1	37.96	37.98	3.3	34,322	0.01%
2024/08/12	4.5	37.82	13.5	37.82	37.88	-9	34,454	-0.03%
2024/08/09	5.2	37.47	9.2	37.47	37.35	-4	34,528	-0.01%
2024/08/08	24	36.49	3	36.65	36.77	21	34,402	0.06%
2024/08/07	29.2	36.58	5.1	36.72	36.99	24.1	34,260	0.07%
2024/08/06	97.9	35.40	133.1	34.76	35.81	-35.2	33,982	-0.10%	大賣/
2024/08/05	131.4	35.43	155	35.28	35.11	-23.6	32,829	-0.07%	大買/大賣/
2024/08/02	128.2	38.16	10.2	38.13	38.00	118	30,893	0.38%	大買/鉅額交易
2024/08/01	26	39.00	11.7	38.96	39.15	14.3	30,172	0.05%
2024/07/31	16.1	38.27	2	38.19	38.37	14.1	30,161	0.05%
2024/07/30	55.4	37.92	9	37.99	38.37	46.4	29,935	0.16%
2024/07/29	141.2	38.51	4	38.96	38.42	137.2	29,326	0.47%	大買/鉅額交易
2024/07/26	57.7	38.61	7	38.59	38.82	50.7	28,488	0.18%
2024/07/23	80.6	39.46	0.1	39.50	39.47	80.6	27,170	0.30%
2024/07/22	78.7	38.93	42.4	39.00	39.04	36.3	26,876	0.14%
2024/07/19	54	39.87	17.9	40.00	39.81	36.1	25,911	0.14%
2024/07/18	27.4	40.30	1	40.36	40.40	26.4	25,163	0.10%
2024/07/17	57.2	41.05	3	41.24	41.00	54.2	24,503	0.22%
2024/07/16	61.3	41.25	0.8	41.33	41.30	60.5	24,409	0.25%
2024/07/15	16.2	42.27	4	42.28	42.37	12.2	25,086	0.05%
2024/07/12	17.6	42.38	16.2	42.36	42.39	1.3	24,909	0.01%
2024/07/11	10.2	42.63	12	42.61	42.65	-1.8	25,598	-0.01%
2024/07/10	7.1	42.26	3	42.16	42.34	4.1	27,066	0.02%
2024/07/09	27.8	42.13	0	0.00	42.09	27.8	27,738	0.10%
2024/07/08	19.9	42.08	5	41.88	42.14	14.9	27,493	0.05%
2024/07/05	14.1	41.93	2.2	41.95	41.94	11.8	27,341	0.04%
2024/07/04	19	41.86	17.2	41.75	41.88	1.8	27,085	0.01%
2024/07/03	13	41.39	1.4	41.41	41.42	11.6	26,816	0.04%
2024/07/02	49.2	41.01	0	0.00	41.10	49.2	26,714	0.18%
2024/07/01	34.3	41.35	1	41.40	41.35	33.3	25,929	0.13%
2024/06/28	1	41.28	30.2	41.24	41.12	-29.2	25,162	-0.12%
2024/06/27	16.4	40.92	6.4	40.97	40.91	10	25,197	0.04%
2024/06/26	9.2	41.26	54.1	41.34	41.20	-44.9	25,105	-0.18%
2024/06/25	4.6	41.06	4.6	41.12	41.30	0	24,778	0.00%
2024/06/24	11.4	41.45	11.9	41.44	41.41	-0.5	24,604	0.00%
2024/06/21	13.1	41.88	15.7	41.88	41.90	-2.6	24,658	-0.01%
2024/06/20	16	41.77	7.1	41.77	41.95	8.9	24,702	0.04%
2024/06/19	12.4	41.29	13.7	41.40	41.52	-1.3	24,861	-0.01%
2024/06/18	1.1	40.83	1.5	40.90	40.96	-0.3	24,809	0.00%
2024/06/17	7.7	40.82	18.1	40.67	40.79	-10.4	25,013	-0.04%
2024/06/14	10	40.53	31.4	40.53	40.55	-21.4	25,218	-0.09%
2024/06/13	2.1	40.35	14.1	40.38	40.42	-12	25,502	-0.05%
2024/06/12	2.2	39.96	0.1	39.99	39.97	2.1	25,595	0.01%
2024/06/11	7.3	39.92	10.3	39.91	39.95	-3.1	25,805	-0.01%
2024/06/07	2	39.98	0.1	40.04	40.01	2	25,867	0.01%
2024/06/06	0	0.00	3.1	40.00	40.05	-3.1	26,073	-0.01%
2024/06/05	18.9	39.87	31.7	39.88	39.86	-12.8	26,194	-0.05%
2024/06/04	13.3	40.03	4.5	40.05	40.01	8.8	26,673	0.03%
2024/06/03	1	40.35	83	40.21	40.32	-82	26,970	-0.30%
2024/05/31	4.1	39.94	3	40.09	39.93	1	27,267	0.00%
2024/05/30	10.8	40.13	4	40.17	40.03	6.8	27,391	0.02%
2024/05/29	0.9	40.69	11.5	40.61	40.59	-10.6	27,695	-0.04%
2024/05/28	2	40.82	14.9	40.81	40.81	-12.8	27,722	-0.05%
2024/05/27	4.7	40.77	10.7	40.61	40.74	-6	27,745	-0.02%
2024/05/24	6.3	39.87	10.4	40.04	40.10	-4	27,490	-0.01%
2024/05/23	7.4	39.95	12	40.09	40.01	-4.6	27,610	-0.02%
2024/05/22	3	40.01	56	40.01	40.04	-53	27,763	-0.19%
2024/05/21	9.3	39.45	3.1	39.54	39.50	6.3	27,717	0.02%
2024/05/20	3.1	39.62	24.4	39.62	39.66	-21.3	27,847	-0.08%
2024/05/17	4.7	39.51	5	39.65	39.51	-0.3	28,163	0.00%
2024/05/16	1.1	39.61	23.1	39.64	39.60	-22	28,312	-0.08%
2024/05/15	7.9	39.47	7.1	39.56	39.30	0.8	28,593	0.00%
2024/05/14	0	0.00	2.2	39.23	39.26	-2.2	29,207	-0.01%
2024/05/13	4.3	39.02	4.4	39.06	39.04	-0.1	29,257	0.00%
2024/05/10	9.2	38.84	5	38.99	39.04	4.1	29,446	0.01%
2024/05/09	9.6	38.95	9.3	38.91	38.92	0.3	29,421	0.00%
2024/05/08	1.2	39.00	9	39.03	39.02	-7.8	29,501	-0.03%
2024/05/07	1.3	38.86	14.5	38.94	38.97	-13.2	29,676	-0.04%
2024/05/06	0	0.00	3.9	38.87	38.88	-3.9	29,727	-0.01%
2024/05/03	0.1	38.46	21	38.67	38.45	-20.9	29,694	-0.07%
2024/05/02	12.2	38.30	28	38.18	38.35	-15.8	29,894	-0.05%
2024/04/30	1	38.27	4.2	38.34	38.32	-3.2	29,995	-0.01%
2024/04/29	1.5	38.20	15.5	38.32	38.34	-14	30,224	-0.05%
2024/04/26	5.7	37.76	8.1	37.79	37.69	-2.4	30,421	-0.01%
2024/04/25	13.7	37.50	2	37.51	37.51	11.7	30,629	0.04%
2024/04/24	14.9	37.70	13	37.76	37.85	1.8	31,019	0.01%
2024/04/23	8.2	37.12	1.7	37.20	37.12	6.6	32,830	0.02%
2024/04/22	33.8	36.98	24.4	37.08	36.92	9.4	34,650	0.03%
2024/04/19	78.9	37.35	23.1	37.30	37.27	55.8	34,860	0.16%
2024/04/18	15.7	38.18	2	38.18	38.18	13.7	33,506	0.04%
2024/04/17	59.4	38.83	2.5	38.78	38.94	56.9	32,984	0.17%
2024/04/16	61.1	38.65	37.8	38.47	38.49	23.3	32,116	0.07%
2024/04/15	22.7	39.63	66	39.65	39.62	-43.3	30,685	-0.14%
2024/04/12	9.1	40.02	2.2	40.01	39.98	6.9	30,281	0.02%
2024/04/11	18	39.97	0.2	40.14	40.09	17.8	30,433	0.06%
2024/04/10	2.4	40.14	5.4	40.21	40.20	-3	30,557	-0.01%
2024/04/09	11.8	39.98	7.1	39.99	39.99	4.7	31,635	0.01%
2024/04/08	6.5	39.77	5.2	39.83	39.92	1.4	31,929	0.00%
2024/04/03	17.9	39.79	1.8	39.86	39.75	16.2	31,830	0.05%
2024/04/02	8.8	39.80	5	39.83	39.88	3.8	31,934	0.01%
2024/04/01	21.5	39.66	4.1	39.68	39.59	17.4	32,441	0.05%
2024/03/29	17	39.75	14.3	39.79	39.86	2.8	32,753	0.01%
2024/03/28	10	39.54	8	39.64	39.74	2	32,919	0.01%
2024/03/27	2	39.38	9	39.25	39.55	-7	33,013	-0.02%
2024/03/26	11.6	39.37	37	39.30	39.24	-25.4	33,076	-0.08%
2024/03/25	9.9	39.69	2.6	39.69	39.62	7.3	33,059	0.02%
2024/03/22	2.6	39.77	14.7	39.96	39.80	-12.1	33,201	-0.04%
2024/03/21	17.1	39.73	4	39.83	39.93	13	33,133	0.04%
2024/03/20	39.8	39.91	7	39.93	39.63	32.8	33,302	0.10%
2024/03/19	17.6	39.57	29	39.61	39.70	-11.4	33,682	-0.03%
2024/03/18	1.3	39.11	41.9	39.25	39.36	-40.6	34,225	-0.12%
2024/03/15	15.2	38.76	20.6	38.88	39.02	-5.4	34,152	-0.02%
2024/03/14	7.7	38.75	10.3	38.75	38.72	-2.5	33,922	-0.01%
2024/03/13	8.8	39.09	17.4	39.09	39.08	-8.6	33,830	-0.03%
2024/03/12	4.3	38.86	29	38.84	38.99	-24.8	33,698	-0.07%
2024/03/11	47	38.51	29.7	38.54	38.43	17.3	33,783	0.05%
2024/03/08	32.6	38.64	32.6	38.77	38.45	0	33,669	0.00%
2024/03/07	23.2	38.63	15.2	38.62	38.68	8	33,152	0.02%
2024/03/06	9.5	38.47	88.3	38.49	38.53	-78.8	32,892	-0.24%
2024/03/05	15.3	38.01	18	38.10	38.16	-2.8	32,576	-0.01%
2024/03/04	14.7	38.05	19.2	38.06	38.00	-4.4	32,498	-0.01%
2024/03/01	0.4	37.77	24.5	37.76	37.74	-24.1	32,039	-0.08%
2024/02/29	7.1	37.55	36	37.53	37.70	-28.9	32,168	-0.09%
2024/02/27	16.2	37.53	4.5	37.64	37.51	11.7	32,028	0.04%
2024/02/26	4.7	37.63	33.9	37.63	37.68	-29.2	31,870	-0.09%
2024/02/23	15.1	37.79	4.5	37.79	37.59	10.7	31,783	0.03%
2024/02/22	6.9	37.56	35.5	37.58	37.65	-28.7	32,100	-0.09%
2024/02/21	10	37.33	33	37.37	37.29	-23	31,762	-0.07%
2024/02/20	0.3	37.36	12	37.41	37.39	-11.8	31,741	-0.04%
2024/02/19	12.4	37.06	12	37.11	37.14	0.4	31,436	0.00%
2024/02/16	13.4	37.12	15.7	37.11	37.07	-2.3	31,677	-0.01%
2024/02/15	13.4	36.79	33.3	36.80	36.86	-19.9	31,353	-0.06%
2024/02/05	9	36.43	3.4	36.45	36.45	5.7	30,608	0.02%
2024/02/02	12.1	36.50	48.3	36.48	36.45	-36.2	30,525	-0.12%
2024/02/01	5	36.24	0	0.00	36.30	5	30,337	0.02%
2024/01/31	13.4	36.19	6.1	36.19	36.20	7.3	30,544	0.02%
2024/01/30	11	36.32	41	36.30	36.36	-30	30,496	-0.10%
2024/01/29	2.2	36.15	6.2	36.25	36.28	-4	30,526	-0.01%
2024/01/26	15.6	36.13	1	36.11	36.07	14.6	30,394	0.05%
2024/01/25	2.6	36.29	5.1	36.33	36.29	-2.5	30,391	-0.01%
2024/01/24	2.1	36.27	13.3	36.31	36.23	-11.2	30,277	-0.04%
2024/01/23	6.1	36.15	17	36.23	36.20	-10.9	30,812	-0.04%
2024/01/22	31	36.09	7.4	36.04	36.14	23.6	30,686	0.08%
2024/01/19	18.9	35.47	16	35.33	35.65	2.9	30,473	0.01%
2024/01/18	31.6	35.13	3	35.20	35.12	28.6	31,058	0.09%
2024/01/17	160.6	35.31	50.4	35.21	35.19	110.2	30,727	0.36%	大買/鉅額交易
2024/01/16	82.9	36.28	4	36.25	36.37	78.9	29,046	0.27%
2024/01/15	36.4	36.46	21	36.44	36.42	15.3	27,642	0.06%
2024/01/12	20.2	36.32	4	36.31	36.33	16.2	27,656	0.06%
2024/01/11	15.9	36.36	54	36.37	36.39	-38.1	28,953	-0.13%
2024/01/10	21.2	36.27	3	36.30	36.24	18.2	31,275	0.06%
2024/01/09	27.2	36.60	18	36.55	36.49	9.2	32,297	0.03%
2024/01/08	12.2	36.66	22.6	36.60	36.57	-10.4	32,979	-0.03%
2024/01/05	18.4	36.61	6	36.55	36.55	12.4	33,330	0.04%
2024/01/04	24.4	36.63	2.2	36.60	36.59	22.2	33,253	0.07%
2024/01/03	40.4	36.72	13	36.71	36.68	27.4	33,531	0.08%
2024/01/02	10.7	37.15	14.5	37.14	37.17	-3.8	32,601	-0.01%
2023/12/29	3.9	37.37	11.2	37.36	37.40	-7.3	32,410	-0.02%
2023/12/28	10.6	37.44	17.4	37.45	37.33	-6.8	32,806	-0.02%
2023/12/27	5.5	37.30	26.8	37.34	37.42	-21.3	33,456	-0.06%
2023/12/26	4.2	36.92	24.4	36.96	37.00	-20.1	33,230	-0.06%
2023/12/25	3.6	36.60	23.2	36.63	36.65	-19.6	32,781	-0.06%
2023/12/22	2.1	36.34	15	36.34	36.37	-12.9	32,487	-0.04%
2023/12/21	4.8	36.23	2	36.25	36.33	2.8	32,461	0.01%
2023/12/20	9.3	36.47	27.2	36.43	36.57	-17.9	32,376	-0.06%
2023/12/19	21.3	36.01	29.1	36.02	36.10	-7.8	32,120	-0.02%
2023/12/18	9.4	36.30	3.1	36.36	36.38	6.4	32,281	0.02%
2023/12/15	7.9	36.46	8.2	36.50	36.36	-0.3	32,159	0.00%
2023/12/14	7.1	36.46	51.4	36.47	36.55	-44.3	31,933	-0.14%
2023/12/13	3.5	35.98	43.7	35.98	36.06	-40.2	31,472	-0.13%
2023/12/12	16.9	35.58	15.7	35.62	35.58	1.2	30,915	0.00%
2023/12/11	7.2	35.47	7.4	35.49	35.47	-0.2	30,849	0.00%
2023/12/08	1.6	35.48	21.1	35.45	35.42	-19.5	30,809	-0.06%
2023/12/07	18	35.26	1	35.26	35.25	17	30,780	0.06%
2023/12/06	6.5	35.27	6.2	35.26	35.31	0.3	31,299	0.00%
2023/12/05	8.2	34.99	5	35.00	35.05	3.2	31,001	0.01%
2023/12/04	1.2	35.19	4.3	35.21	35.19	-3.1	30,868	-0.01%
2023/12/01	1	34.99	130	35.07	35.13	-129	30,932	-0.42%	大賣/鉅額交易
2023/11/30	2.1	35.00	15.3	35.08	35.08	-13.2	30,907	-0.04%
2023/11/29	2	35.09	5	35.10	35.09	-3	30,961	-0.01%
2023/11/28	2.5	34.83	2.7	34.85	34.90	-0.2	30,789	0.00%
2023/11/27	75.4	34.82	62.7	34.96	34.75	12.7	30,758	0.04%
2023/11/24	3	34.94	1.5	34.98	34.94	1.5	30,597	0.00%
2023/11/23	8.2	34.97	6	35.05	34.97	2.2	30,643	0.01%
2023/11/22	10.4	35.02	6	35.10	35.05	4.4	30,857	0.01%
2023/11/21	7	35.21	100.8	35.29	35.30	-93.8	31,044	-0.30%
2023/11/20	28.1	34.81	8.3	34.86	34.90	19.8	31,152	0.06%
2023/11/17	3.1	34.85	9	34.88	34.82	-5.9	31,201	-0.02%
2023/11/16	1.7	34.83	4	34.75	34.77	-2.4	31,282	-0.01%
2023/11/15	1.6	34.91	12.5	34.97	34.83	-10.9	31,235	-0.03%
2023/11/14	3.4	34.67	34	34.67	34.68	-30.6	31,232	-0.10%
2023/11/13	5.7	34.55	10	34.61	34.54	-4.4	31,300	-0.01%
2023/11/10	3.9	34.41	20	34.38	34.43	-16.1	31,543	-0.05%
2023/11/09	8	34.51	52	34.52	34.55	-44	31,693	-0.14%
2023/11/08	6.6	34.45	10.9	34.55	34.54	-4.3	32,047	-0.01%
2023/11/07	13.1	34.20	21.5	34.22	34.23	-8.4	32,009	-0.03%
2023/11/06	39.6	34.07	10.4	34.19	34.24	29.2	32,783	0.09%
2023/11/03	9.3	33.70	66.9	33.70	33.69	-57.6	32,772	-0.18%
2023/11/02	9	33.49	13.1	33.46	33.52	-4.1	33,164	-0.01%
2023/11/01	13.9	32.78	1	32.79	32.89	12.9	33,528	0.04%
2023/10/31	35.8	32.83	5	33.27	32.69	30.8	34,305	0.09%
2023/10/30	6.7	33.17	13.3	33.19	33.23	-6.6	35,099	-0.02%
2023/10/27	4.4	33.16	0	0.00	33.13	4.4	35,971	0.01%
2023/10/26	46	33.02	21	33.10	33.10	25	37,274	0.07%
2023/10/25	15.4	33.61	7	33.64	33.62	8.4	37,595	0.02%
2023/10/24	22	33.18	3	33.41	33.47	19	38,032	0.05%
2023/10/23	33.2	33.18	22	33.11	33.08	11.2	38,620	0.03%
2023/10/20	122.2	33.17	53.1	33.37	33.40	69.1	39,802	0.17%	大買/
2023/10/19	101.4	33.53	33.9	33.54	33.65	67.5	41,284	0.16%	大買/
2023/10/18	160.4	34.84	8.3	34.75	34.90	152.1	40,573	0.37%	大買/鉅額交易
2023/10/17	199.9	35.48	14	35.43	35.27	185.9	38,508	0.48%	大買/鉅額交易
2023/10/16	44.8	35.47	10	35.51	35.52	34.8	38,342	0.09%
2023/10/13	53.1	35.74	4	35.91	35.72	49.1	38,793	0.13%
2023/10/12	10	35.87	25	35.94	35.98	-15	39,925	-0.04%
2023/10/11	93.6	35.81	10	35.99	35.78	83.6	41,376	0.20%
2023/10/06	10.1	35.74	12.7	35.78	35.79	-2.5	42,535	-0.01%
2023/10/05	17	35.57	2.8	35.67	35.69	14.2	43,168	0.03%
2023/10/04	34.3	35.27	10	35.18	35.39	24.3	43,474	0.06%
2023/10/03	112.3	35.83	1	35.88	35.60	111.3	43,353	0.26%	大買/鉅額交易
2023/10/02	12.2	35.72	40.3	35.45	35.74	-28.1	43,325	-0.06%
2023/09/28	2.5	35.05	3	35.18	35.06	-0.5	43,861	0.00%
2023/09/27	1	34.80	3.1	34.85	34.87	-2.1	44,651	0.00%
2023/09/26	5.9	34.80	3	34.95	34.76	2.9	45,761	0.01%
2023/09/25	18	35.03	5.1	35.02	35.08	12.9	46,125	0.03%
2023/09/22	6	34.60	1.3	34.82	34.89	4.7	46,174	0.01%
2023/09/21	15.7	34.64	10.1	34.63	34.70	5.6	46,266	0.01%
2023/09/20	13.3	35.11	10.2	35.13	35.05	3.1	45,945	0.01%
2023/09/19	5.1	35.28	1.2	35.35	35.14	3.9	46,493	0.01%
2023/09/18	6.3	35.31	2	35.30	35.31	4.3	46,664	0.01%
2023/09/15	1.6	35.43	15.1	35.57	35.58	-13.6	46,803	-0.03%
2023/09/14	1	35.29	12.4	35.29	35.31	-11.4	46,953	-0.02%
2023/09/13	4.1	34.81	0.7	34.85	34.86	3.4	47,064	0.01%
2023/09/12	17.5	34.85	15.5	34.71	34.80	2	47,518	0.00%
2023/09/11	53.2	34.74	21.5	34.82	34.79	31.7	48,056	0.07%
2023/09/08	8.6	35.37	1	35.28	35.42	7.6	47,956	0.02%
2023/09/07	10.9	35.50	1.6	35.52	35.45	9.2	48,886	0.02%
2023/09/06	2.6	35.59	12.3	35.60	35.60	-9.7	49,568	-0.02%
2023/09/05	0.2	35.31	5.3	35.39	35.43	-5.1	49,852	-0.01%
2023/09/04	1.3	35.10	6.1	35.18	35.27	-4.8	50,141	-0.01%
2023/09/01	6	35.22	7	35.15	35.12	-1	50,299	0.00%
2023/08/31	3.1	35.17	30	35.17	35.31	-26.9	50,522	-0.05%
2023/08/30	0	0.00	5.8	35.41	35.35	-5.8	50,824	-0.01%
2023/08/29	1.5	35.13	8	35.07	35.16	-6.5	51,337	-0.01%
2023/08/28	1.4	35.00	5.1	35.11	35.06	-3.6	51,398	-0.01%
2023/08/25	65.7	35.30	67	35.24	35.14	-1.3	51,319	0.00%
2023/08/24	17.6	35.96	39.1	36.04	35.76	-21.5	51,396	-0.04%
2023/08/23	0	0.00	15.4	35.36	35.43	-15.4	51,458	-0.03%
2023/08/22	3.5	35.15	9.2	35.17	35.11	-5.7	52,007	-0.01%
2023/08/21	11	34.87	0	0.00	34.85	11	52,135	0.02%
2023/08/18	15.9	35.00	8.6	35.13	34.84	7.3	52,121	0.01%
2023/08/17	6.2	35.11	18.6	35.32	35.33	-12.4	51,806	-0.02%
2023/08/16	36	34.83	9	34.96	35.14	27	51,736	0.05%
2023/08/15	4	34.82	1	34.90	34.85	3	51,873	0.01%
2023/08/14	62.8	34.13	64.6	34.27	34.28	-1.7	52,221	0.00%
2023/08/11	3.3	34.61	2.3	34.61	34.56	1	52,016	0.00%
2023/08/10	101.3	34.82	106.8	34.41	34.43	-5.5	52,010	-0.01%	大買/大賣/
2023/08/09	22.3	35.51	20.5	35.33	35.35	1.8	51,239	0.00%
2023/08/08	5.5	35.65	28	35.69	35.59	-22.5	50,991	-0.04%
2023/08/07	20.3	35.42	25	35.59	35.70	-4.7	50,577	-0.01%
2023/08/04	29.1	34.64	65.4	34.50	34.74	-36.3	50,055	-0.07%
2023/08/02	52.4	34.89	19.4	34.83	34.51	33	49,160	0.07%
2023/08/01	11.5	35.47	44.1	35.59	35.73	-32.6	47,781	-0.07%
2023/07/31	29.1	36.47	62.2	36.30	35.74	-33.1	46,827	-0.07%
2023/07/28	12	36.27	76.9	36.38	36.58	-64.9	45,368	-0.14%
2023/07/27	8.5	36.31	21	36.27	36.10	-12.5	44,245	-0.03%
2023/07/26	3.4	36.02	32.8	35.98	36.02	-29.5	43,693	-0.07%
2023/07/25	16.2	36.42	56.7	36.27	36.05	-40.4	42,844	-0.09%
2023/07/24	4.2	35.63	85.6	35.83	35.99	-81.4	41,141	-0.20%
2023/07/21	3.1	34.32	46.3	34.97	35.26	-43.2	39,128	-0.11%
2023/07/20	1.6	34.66	20.3	34.71	34.71	-18.7	38,945	-0.05%
2023/07/19	38.8	34.93	149	34.57	34.36	-110.2	38,430	-0.29%	大賣/鉅額交易
2023/07/18	69	35.20	49.2	35.21	35.11	19.8	37,308	0.05%
2023/07/17	35.8	35.82	130.6	35.80	35.94	-94.8	35,892	-0.26%	大賣/
2023/07/14	50.8	35.35	58.4	35.40	35.54	-7.6	33,984	-0.02%
2023/07/13	42.8	35.18	438.9	35.30	34.82	-396	32,411	-1.22%	大賣/鉅額交易
2023/07/12	28.1	34.25	68.3	34.23	34.30	-40.1	30,636	-0.13%
2023/07/11	6.2	33.63	25.8	33.74	33.80	-19.6	29,710	-0.07%
2023/07/10	16.5	33.16	12.6	33.18	33.18	3.9	29,355	0.01%
2023/07/07	57.8	33.11	20.9	33.03	33.08	36.9	28,963	0.13%
2023/07/06	59.2	33.52	12	33.45	33.34	47.2	28,125	0.17%
2023/07/05	40.7	33.77	10.6	33.76	33.71	30.1	27,144	0.11%
2023/07/04	61.6	33.74	49.4	33.83	33.91	12.2	26,313	0.05%
2023/07/03	16.5	33.12	18.9	33.12	33.24	-2.4	25,368	-0.01%
2023/06/30	2.9	32.62	26.2	32.58	32.67	-23.3	25,119	-0.09%
2023/06/29	13.1	32.58	12.8	32.53	32.53	0.3	25,191	0.00%
2023/06/28	6.9	32.34	3.1	32.38	32.30	3.8	25,050	0.02%
2023/06/27	50.2	32.37	42.6	32.38	32.18	7.6	25,112	0.03%
2023/06/26	49.4	32.75	13.5	32.67	32.77	35.9	24,721	0.15%
2023/06/21	7.3	32.78	59.2	32.70	32.83	-51.9	24,714	-0.21%
2023/06/20	26.7	32.58	34.9	32.47	32.48	-8.2	24,470	-0.03%
2023/06/19	7.6	32.75	7.1	32.69	32.73	0.5	24,190	0.00%
2023/06/16	15.1	32.79	14.9	32.80	32.78	0.2	23,898	0.00%
2023/06/15	13.1	32.65	23	32.63	32.69	-9.9	23,537	-0.04%
2023/06/14	18.7	32.33	43.7	32.32	32.32	-25	23,053	-0.11%
2023/06/13	9.1	32.09	35.7	32.10	32.20	-26.6	22,990	-0.12%
2023/06/12	16.1	31.81	13	31.89	31.78	3.1	22,212	0.01%
2023/06/09	15.1	31.62	18.1	31.64	31.78	-3	21,791	-0.01%
2023/06/08	21.3	31.39	18	31.38	31.24	3.3	21,944	0.01%
2023/06/07	26.1	31.46	21.2	31.41	31.46	5	22,078	0.02%
2023/06/06	3.7	31.14	10	31.15	31.15	-6.3	22,001	-0.03%
2023/06/05	9.1	31.06	70.3	30.97	31.10	-61.2	21,934	-0.28%
2023/06/02	10.6	30.89	27.5	30.93	30.93	-16.9	21,734	-0.08%
2023/06/01	6.4	30.40	4.3	30.42	30.47	2.1	21,375	0.01%
2023/05/31	9	30.48	4	30.54	30.49	5	21,387	0.02%
2023/05/30	12.2	30.55	21.6	30.53	30.52	-9.4	21,242	-0.04%
2023/05/29	48.7	30.65	90.4	30.68	30.65	-41.7	20,974	-0.20%
2023/05/26	7	30.03	12.7	30.08	30.13	-5.7	20,701	-0.03%
2023/05/25	5.2	29.73	6.5	29.77	29.78	-1.3	20,433	-0.01%
2023/05/24	4	29.32	18.2	29.33	29.43	-14.2	20,364	-0.07%
2023/05/23	6	29.34	11.3	29.37	29.37	-5.3	20,586	-0.03%
2023/05/22	9.1	29.39	21.8	29.38	29.35	-12.7	20,555	-0.06%
2023/05/19	12.5	29.14	74.5	29.26	29.31	-62	20,426	-0.30%
2023/05/18	3	29.02	27.6	29.00	29.05	-24.6	20,315	-0.12%
2023/05/17	5.7	28.73	20.4	28.74	28.76	-14.6	19,833	-0.07%
2023/05/16	9.4	28.60	9.4	28.62	28.65	0	19,596	0.00%
2023/05/15	3.7	28.36	0	0.00	28.42	3.7	19,581	0.02%
2023/05/12	3.4	28.29	0.5	28.44	28.45	2.9	19,709	0.01%
2023/05/11	9.4	28.45	17	28.39	28.40	-7.6	19,730	-0.04%
2023/05/10	2.9	28.58	3.3	28.57	28.54	-0.4	19,819	0.00%
2023/05/09	4	28.61	18.2	28.60	28.64	-14.2	19,838	-0.07%
2023/05/08	1	28.58	7	28.64	28.67	-6	20,137	-0.03%
2023/05/05	0	0.00	4.5	28.47	28.47	-4.5	20,193	-0.02%
2023/05/04	5.3	28.40	1.4	28.42	28.45	4	20,512	0.02%
2023/05/03	5.1	28.34	10	28.36	28.42	-4.9	20,639	-0.02%
2023/05/02	4	28.37	3.4	28.41	28.44	0.6	20,848	0.00%
2023/04/28	3	28.20	1	28.23	28.23	2	21,218	0.01%
2023/04/27	4.1	28.00	0	0.00	28.02	4.1	21,247	0.02%
2023/04/26	9.5	27.70	2	27.81	27.84	7.5	21,374	0.04%
2023/04/25	52.1	27.86	29.2	27.80	27.80	23	21,169	0.11%
2023/04/24	14.7	28.29	43	28.11	28.27	-28.3	20,386	-0.14%
2023/04/21	13	28.31	14	28.35	28.19	-1	20,417	0.00%
2023/04/20	14.9	28.44	17.3	28.46	28.43	-2.4	20,440	-0.01%
2023/04/19	11	28.63	3.8	28.64	28.55	7.1	20,772	0.03%
2023/04/18	6.9	28.68	6.9	28.70	28.67	0	20,861	0.00%
2023/04/17	12	28.79	13.6	28.79	28.80	-1.6	20,763	-0.01%
2023/04/14	10.6	28.70	3.5	28.72	28.74	7.1	20,701	0.03%
2023/04/13	13.6	28.73	0	0.00	28.71	13.6	20,739	0.07%
2023/04/12	6.9	28.78	2	28.76	28.85	4.9	20,533	0.02%
2023/04/11	14.5	28.61	36.2	28.62	28.70	-21.7	20,618	-0.11%
2023/04/10	9.4	28.47	9	28.49	28.50	0.4	20,786	0.00%
2023/04/07	6.7	28.46	10.2	28.51	28.43	-3.6	20,709	-0.02%
2023/04/06	4.1	28.43	9.2	28.41	28.47	-5.1	20,739	-0.02%
2023/03/31	6.3	28.44	6.7	28.44	28.43	-0.4	20,527	0.00%
2023/03/30	5.6	28.28	12.4	28.28	28.29	-6.8	20,270	-0.03%
2023/03/29	10.3	28.11	0.3	28.13	28.15	10	20,139	0.05%
2023/03/28	3.3	28.21	18.1	28.23	28.06	-14.9	20,445	-0.07%
2023/03/27	2	28.23	12	28.25	28.31	-10	20,288	-0.05%
2023/03/24	4.5	28.19	4.2	28.20	28.26	0.3	20,355	0.00%
2023/03/23	15.5	28.09	21.8	28.11	28.12	-6.3	20,172	-0.03%
2023/03/22	9.5	28.02	7.3	28.02	28.05	2.2	20,077	0.01%
2023/03/21	23	27.86	0.1	27.88	27.84	22.9	19,992	0.11%
2023/03/20	4.1	27.74	2.6	27.76	27.76	1.4	20,057	0.01%
2023/03/17	5.1	27.61	0.7	27.64	27.76	4.4	19,971	0.02%
2023/03/16	15.4	27.48	35.2	27.46	27.50	-19.8	20,002	-0.10%
2023/03/15	18.3	27.86	18.2	27.66	27.66	0.1	19,828	0.00%
2023/03/14	15.2	27.68	13.2	27.67	27.66	2	20,028	0.01%
2023/03/13	7.7	27.80	37.7	27.59	27.93	-30	19,940	-0.15%
2023/03/10	35.1	27.91	16	27.90	27.86	19.1	19,434	0.10%
2023/03/09	9	28.25	7.3	28.29	28.24	1.7	19,250	0.01%
2023/03/08	17.3	28.27	2	28.26	28.37	15.3	19,260	0.08%
2023/03/07	0.8	28.26	14.7	28.35	28.38	-13.9	19,170	-0.07%
2023/03/06	8.5	28.23	57.5	28.24	28.25	-49	19,336	-0.25%
2023/03/03	5.5	27.98	26	27.97	27.95	-20.5	19,265	-0.11%
2023/03/02	4	27.70	14.7	27.72	27.78	-10.7	19,261	-0.06%
2023/03/01	5.3	27.55	0	0.00	27.72	5.3	19,262	0.03%
2023/02/24	17	27.73	14	27.75	27.67	3	19,252	0.02%
2023/02/23	10	27.70	64	27.73	27.74	-54	18,853	-0.29%
2023/02/22	11.4	27.29	6.3	27.35	27.40	5.1	18,630	0.03%
2023/02/21	9.6	27.48	56.7	27.40	27.53	-47.1	18,676	-0.25%
2023/02/20	12.1	27.36	60	27.41	27.41	-47.9	18,848	-0.25%
2023/02/17	31	27.23	0.2	27.23	27.24	30.8	19,228	0.16%
2023/02/16	1.5	27.24	11	27.26	27.33	-9.5	19,710	-0.05%
2023/02/15	5.2	27.07	1	27.08	27.05	4.2	19,842	0.02%
2023/02/14	6	27.12	4.1	27.13	27.13	1.9	19,890	0.01%
2023/02/13	7.3	26.95	102	26.97	26.97	-94.7	20,252	-0.47%	大賣/
2023/02/10	9.5	27.01	3.2	27.03	27.02	6.3	20,463	0.03%
2023/02/09	3.2	27.12	1	27.17	27.15	2.2	20,644	0.01%
2023/02/08	5	27.16	3.2	27.13	27.15	1.8	20,772	0.01%
2023/02/07	1	26.94	0.6	26.94	26.94	0.4	20,779	0.00%
2023/02/06	12.1	26.88	15	26.89	26.92	-2.9	20,807	-0.01%
2023/02/03	13.5	26.98	32.6	26.97	27.00	-19.1	20,631	-0.09%
2023/02/02	7	26.88	74.1	26.90	26.99	-67.1	20,588	-0.33%
2023/02/01	19.2	26.65	3.5	26.68	26.67	15.6	20,715	0.08%
2023/01/31	10.2	26.62	11.7	26.61	26.54	-1.5	20,789	-0.01%
2023/01/30	10.6	26.48	68	26.46	26.53	-57.4	20,925	-0.27%
2023/01/17	13.3	26.05	26.3	26.05	26.06	-13	21,187	-0.06%
2023/01/16	12	26.03	6.1	26.11	26.02	5.9	21,491	0.03%
2023/01/13	6.3	26.02	16.1	26.03	25.98	-9.8	21,901	-0.04%
2023/01/12	62.5	26.01	3	26.05	25.99	59.5	23,355	0.25%
2023/01/11	18.1	26.07	5	26.09	26.07	13.1	26,140	0.05%
2023/01/10	8.8	26.00	10.5	26.02	26.06	-1.7	28,394	-0.01%
2023/01/09	6.2	25.82	18.1	25.90	25.94	-11.9	30,395	-0.04%
2023/01/06	6.7	25.60	11.4	25.62	25.66	-4.7	30,737	-0.02%
2023/01/05	7.4	25.50	6.2	25.58	25.46	1.2	31,646	0.00%
2023/01/04	7.2	25.46	0	0.00	25.45	7.2	32,661	0.02%
2023/01/03	10.6	25.30	34.3	25.47	25.49	-23.8	34,171	-0.07%
2022/12/30	1	25.42	4.9	25.47	25.40	-3.9	35,174	-0.01%
2022/12/29	23.8	25.16	65.1	25.30	25.29	-41.4	36,105	-0.11%
2022/12/28	34.6	25.37	0.2	25.40	25.38	34.4	37,580	0.09%
2022/12/27	2.9	25.67	1.9	25.69	25.63	1	39,029	0.00%
2022/12/26	10.2	25.56	10	25.56	25.58	0.2	39,495	0.00%
2022/12/23	8.2	25.59	5.1	25.56	25.60	3.1	40,046	0.01%
2022/12/22	4.2	25.51	6.4	25.61	25.67	-2.2	40,666	-0.01%
2022/12/21	5.3	25.38	0.1	25.38	25.34	5.2	41,902	0.01%
2022/12/20	288.1	25.32	0.5	25.75	25.30	287.6	42,413	0.68%	大買/鉅額交易
2022/12/19	15	25.72	21.4	25.77	25.73	-6.4	43,612	-0.01%
2022/12/16	13.3	25.55	10	25.58	25.70	3.3	43,959	0.01%
2022/12/15	7.2	25.71	26	25.69	25.70	-18.8	44,276	-0.04%
2022/12/14	4.2	25.68	13.2	25.69	25.68	-9	44,807	-0.02%
2022/12/13	10	25.59	2.5	25.57	25.53	7.5	45,119	0.02%
2022/12/12	4	25.38	0	0.00	25.50	4	45,266	0.01%
2022/12/09	4	25.51	0	0.00	25.51	4	45,466	0.01%
2022/12/08	10.5	25.27	0	0.00	25.29	10.5	45,414	0.02%
2022/12/07	21.1	25.43	2.2	25.44	25.44	18.9	45,356	0.04%
2022/12/06	24.4	25.68	7.2	25.64	25.61	17.2	45,095	0.04%
2022/12/05	8.6	25.82	7.1	25.84	25.87	1.5	44,791	0.00%
2022/12/02	13.1	25.73	3.7	25.74	25.73	9.4	44,678	0.02%
2022/12/01	5.1	25.84	10	25.88	25.82	-4.9	44,927	-0.01%
2022/11/30	17.3	25.49	4	25.61	25.65	13.4	44,924	0.03%
2022/11/29	3.4	25.26	0	0.00	25.47	3.4	45,006	0.01%
2022/11/28	15.1	25.30	0	0.00	25.32	15.1	45,368	0.03%
2022/11/25	7.5	25.56	2.7	25.59	25.52	4.8	45,495	0.01%
2022/11/24	7.1	25.43	7	25.49	25.54	0.1	45,526	0.00%
2022/11/23	8.1	25.28	12.7	25.27	25.30	-4.6	45,616	-0.01%
2022/11/22	10.3	25.11	3.5	25.12	25.10	6.8	46,286	0.01%
2022/11/21	6.7	25.28	13.3	25.23	25.22	-6.6	46,210	-0.01%
2022/11/18	10.2	25.58	7.4	25.47	25.43	2.8	46,058	0.01%
2022/11/17	25.3	25.40	15.2	25.47	25.58	10.2	46,115	0.02%
2022/11/16	20.4	25.51	21	25.52	25.53	-0.6	46,277	0.00%
2022/11/15	7.3	25.47	25	25.49	25.55	-17.7	46,005	-0.04%
2022/11/14	18	25.34	64.6	25.34	25.42	-46.6	45,523	-0.10%
2022/11/11	10	25.03	45.4	25.17	25.00	-35.4	44,997	-0.08%
2022/11/10	25.2	24.53	4.1	24.52	24.53	21.1	44,523	0.05%
2022/11/09	5.3	24.58	11.9	24.55	24.61	-6.6	44,514	-0.01%
2022/11/08	11	24.27	16.5	24.27	24.23	-5.5	44,336	-0.01%
2022/11/07	7.5	23.95	28.6	24.01	24.06	-21.1	43,972	-0.05%
2022/11/04	22.7	23.50	5.2	23.46	23.64	17.5	43,722	0.04%
2022/11/03	19.1	23.55	1	23.55	23.58	18.1	43,744	0.04%
2022/11/02	2	23.65	2	23.60	23.67	0	43,687	0.00%
2022/11/01	25.4	23.51	2.4	23.54	23.55	23.1	43,778	0.05%
2022/10/31	20	23.48	2	23.49	23.48	18	43,858	0.04%
2022/10/28	27.6	23.38	0	0.00	23.31	27.6	44,013	0.06%
2022/10/27	23.9	23.53	5	23.53	23.58	18.9	43,742	0.04%
2022/10/26	17.1	23.40	3	23.35	23.41	14.1	43,975	0.03%
2022/10/25	27.2	23.43	12	23.43	23.40	15.2	43,675	0.03%
2022/10/24	31.4	23.80	21	23.80	23.69	10.4	43,127	0.02%
2022/10/21	43.4	23.68	5.3	23.71	23.58	38.2	42,952	0.09%
2022/10/20	68.6	23.47	30	23.47	23.65	38.6	42,434	0.09%
2022/10/19	237.2	23.87	22	23.90	23.95	215.2	41,038	0.52%	大買/鉅額交易
2022/10/18	176.3	25.79	6	26.02	25.84	170.3	38,264	0.45%	大買/鉅額交易
2022/10/17	115.2	25.54	13.9	25.62	25.77	101.3	36,062	0.28%	大買/鉅額交易
2022/10/14	28.3	25.95	4	25.96	25.91	24.3	33,875	0.07%
2022/10/13	60.3	25.61	11.1	25.62	25.53	49.2	33,319	0.15%
2022/10/12	61.4	25.71	13	25.73	25.82	48.4	32,298	0.15%
2022/10/11	96.1	25.87	13	25.90	25.85	83.1	31,414	0.26%
2022/10/07	130.2	26.34	53	26.30	26.28	77.2	30,057	0.26%	大買/
2022/10/06	65.9	26.52	12	26.57	26.57	53.9	29,048	0.19%
2022/10/05	89.9	26.61	57.7	26.54	26.62	32.2	28,495	0.11%
2022/10/04	145.5	26.16	20	26.21	26.27	125.5	27,349	0.46%	大買/鉅額交易
2022/10/03	28.5	25.61	3	25.65	25.67	25.5	25,742	0.10%
2022/09/30	23.3	25.60	2.9	25.59	25.78	20.4	25,645	0.08%
2022/09/29	32.5	25.88	16	25.87	25.81	16.5	25,407	0.06%
2022/09/28	61.3	25.92	0	0.00	25.83	61.3	25,726	0.24%
2022/09/27	105.6	26.25	0.7	26.31	26.33	104.9	24,823	0.42%	大買/鉅額交易
2022/09/26	125	26.35	21	26.29	26.33	104	24,841	0.42%	大買/鉅額交易
2022/09/23	35.3	27.07	0.5	27.15	27.06	34.8	24,343	0.14%
2022/09/22	41.1	27.14	30.6	27.15	27.17	10.5	24,787	0.04%
2022/09/21	69.1	27.69	15	27.70	27.64	54.1	24,382	0.22%
2022/09/20	32.4	27.98	3	28.05	27.98	29.4	24,002	0.12%
2022/09/19	23.9	28.15	0.3	28.15	28.06	23.6	23,870	0.10%
2022/09/16	39.4	28.28	0	0.00	28.28	39.4	23,904	0.16%
2022/09/15	2.5	28.60	2	28.57	28.59	0.5	24,377	0.00%
2022/09/14	21	28.31	3	28.28	28.35	18	25,063	0.07%
2022/09/13	6.3	28.71	24	28.70	28.71	-17.7	25,067	-0.07%
2022/09/12	12	28.54	6.3	28.54	28.56	5.8	25,899	0.02%
2022/09/08	5.8	27.93	3	27.87	28.25	2.8	26,541	0.01%
2022/09/07	13.5	27.87	0	0.00	27.90	13.5	27,361	0.05%
2022/09/06	10.3	28.11	0	0.00	28.08	10.3	27,108	0.04%
2022/09/05	7.8	28.08	1.5	28.13	28.18	6.3	27,077	0.02%
2022/09/02	29.3	28.20	18	28.37	28.10	11.3	27,375	0.04%
2022/09/01	15.6	28.41	0	0.00	28.44	15.6	26,958	0.06%
2022/08/31	24	28.67	0.3	28.56	28.79	23.8	26,588	0.09%
2022/08/30	9.1	28.50	0	0.00	28.67	9.1	26,330	0.03%
2022/08/29	25.8	28.44	2	28.45	28.45	23.8	26,109	0.09%
2022/08/26	7.5	29.07	0.4	29.15	29.10	7.1	25,430	0.03%
2022/08/25	3	28.94	3.6	29.00	28.94	-0.6	25,285	0.00%
2022/08/24	11.2	28.85	0	0.00	28.80	11.2	25,177	0.04%
2022/08/23	11.9	28.97	6.7	28.99	28.93	5.2	24,848	0.02%
2022/08/22	2.4	29.17	2.1	29.18	29.25	0.3	24,388	0.00%
2022/08/19	3.1	29.35	1	29.41	29.42	2.1	24,110	0.01%
2022/08/18	3.2	29.16	2	29.10	29.29	1.2	24,128	0.01%
2022/08/17	0.2	29.26	5	29.20	29.28	-4.9	24,037	-0.02%
2022/08/16	6.5	29.16	3	29.17	29.24	3.5	24,041	0.01%
2022/08/15	6.5	29.17	10	29.22	29.22	-3.5	23,880	-0.01%
2022/08/12	12.2	29.21	16	29.25	29.30	-3.8	23,637	-0.02%
2022/08/11	28	29.10	6.1	29.09	29.12	22	23,814	0.09%
2022/08/10	7	28.81	0.4	28.95	28.81	6.6	23,742	0.03%
2022/08/09	3	28.93	20.1	28.80	29.07	-17.1	23,654	-0.07%
2022/08/08	33.1	28.75	5	28.80	28.87	28.1	23,892	0.12%
2022/08/05	8.2	28.72	39.1	28.75	28.87	-30.9	23,904	-0.13%
2022/08/04	6	28.22	0	0.00	28.43	6	24,150	0.02%
2022/08/03	2	28.35	1	28.42	28.44	1	24,195	0.00%
2022/08/02	29.4	28.36	1	28.32	28.45	28.4	24,176	0.12%
2022/08/01	2	28.60	2	28.56	28.76	0	24,031	0.00%
2022/07/29	1	28.45	2	28.48	28.55	-1	24,047	0.00%
2022/07/28	13.1	28.19	2	28.26	28.18	11.1	23,873	0.05%
2022/07/27	11.1	28.00	1	28.17	28.25	10.1	23,648	0.04%
2022/07/26	23.1	28.07	1	28.17	28.12	22.1	23,575	0.09%
2022/07/25	22	28.22	6	28.18	28.33	16	23,450	0.07%
2022/07/22	9.2	28.36	19	28.34	28.40	-9.8	23,497	-0.04%
2022/07/21	4.2	28.13	1.1	28.37	28.38	3.1	23,839	0.01%
2022/07/20	18.2	28.06	17.1	27.99	28.00	1	24,096	0.00%
2022/07/19	2.1	27.56	0	0.00	27.68	2.1	24,748	0.01%
2022/07/18	2.1	27.30	3.5	27.42	27.48	-1.4	24,713	-0.01%
2022/07/15	28.3	27.15	0	0.00	27.09	28.3	24,487	0.12%
2022/07/14	16	27.05	3.2	26.95	27.18	12.8	24,288	0.05%
2022/07/13	63.8	27.14	4	27.14	27.08	59.8	24,146	0.25%
2022/07/12	45.7	26.57	145.3	26.55	26.62	-99.6	24,016	-0.41%	大賣/
2022/07/11	15	27.22	1	27.18	27.25	14	23,577	0.06%
2022/07/08	41	27.15	1	27.31	27.25	40	23,400	0.17%
2022/07/07	5.3	26.62	0.1	26.63	26.76	5.3	23,071	0.02%
2022/07/06	48.1	26.46	1	26.33	26.32	47.1	23,127	0.20%
2022/07/05	42	26.70	10	26.79	26.96	32	22,663	0.14%
2022/07/04	28.3	26.68	0.1	26.63	26.68	28.2	22,393	0.13%
2022/07/01	41.3	27.10	10	27.04	26.81	31.3	22,566	0.14%
2022/06/30	51.6	27.59	13	27.53	27.56	38.6	21,708	0.18%
2022/06/29	42.5	28.23	1	28.24	28.14	41.5	20,881	0.20%
2022/06/28	5.5	28.46	0	0.00	28.53	5.5	20,578	0.03%
2022/06/27	25.2	28.83	7	28.52	28.86	18.2	20,368	0.09%
2022/06/24	16	28.16	0	0.00	28.10	16	20,147	0.08%
2022/06/23	49.4	28.18	9	28.03	28.05	40.4	20,047	0.20%
2022/06/22	71.6	28.70	0	0.00	28.50	71.6	19,293	0.37%
2022/06/21	19.1	29.14	2	29.14	29.28	17.1	18,528	0.09%
2022/06/20	94.5	29.18	0.5	29.18	28.87	94	18,308	0.51%
2022/06/17	65.6	29.56	1	29.50	29.62	64.6	17,392	0.37%
2022/06/16	62.6	30.09	0	0.00	29.94	62.6	16,622	0.38%
2022/06/15	12.6	30.41	0	0.00	30.39	12.6	15,696	0.08%
2022/06/14	45.6	30.25	0	0.00	30.48	45.6	15,602	0.29%
2022/06/13	71.9	30.45	0.1	30.62	30.51	71.8	15,482	0.46%
2022/06/10	18.2	31.05	2	31.00	31.08	16.2	14,994	0.11%
2022/06/09	16	31.32	6	31.33	31.30	10	15,011	0.07%
2022/06/08	1.1	31.59	1	31.60	31.60	0.1	14,992	0.00%
2022/06/07	10.1	31.45	1	31.39	31.44	9.1	15,163	0.06%
2022/06/06	5.2	31.45	2	31.45	31.48	3.2	15,209	0.02%
2022/06/02	11.4	31.39	1	31.40	31.40	10.4	15,616	0.07%
2022/06/01	20.1	31.49	1.2	31.58	31.52	18.9	16,204	0.12%
2022/05/31	2	31.29	2	31.36	31.40	0	16,408	0.00%
2022/05/30	5	31.40	0	0.00	31.43	5	16,672	0.03%
2022/05/27	1.2	31.10	0	0.00	31.08	1.2	16,766	0.01%
2022/05/26	3	30.82	0	0.00	30.80	3	17,092	0.02%
2022/05/25	7.1	30.83	0	0.00	30.88	7.1	17,125	0.04%
2022/05/24	13.3	30.72	0	0.00	30.70	13.3	17,438	0.08%
2022/05/23	3	30.86	0	0.00	30.86	3	17,461	0.02%
2022/05/20	0.4	30.79	0	0.00	30.72	0.4	17,709	0.00%
2022/05/19	9.3	30.53	2	30.54	30.68	7.3	18,026	0.04%
2022/05/18	9	30.89	0	0.00	31.01	9	17,868	0.05%
2022/05/17	14.1	30.74	0	0.00	30.69	14.1	17,836	0.08%
2022/05/16	18.1	30.65	0.3	30.89	30.72	17.8	17,947	0.10%
2022/05/13	3.7	30.72	7.1	30.73	30.80	-3.4	17,622	-0.02%
2022/05/12	39.6	30.83	0	0.00	30.63	39.6	17,584	0.23%
2022/05/11	38.7	31.20	0	0.00	31.17	38.7	17,093	0.23%
2022/05/10	5.7	31.33	0	0.00	31.65	5.7	16,798	0.03%
2022/05/09	13.1	31.72	0	0.00	31.57	13.1	16,792	0.08%
2022/05/06	4.1	32.08	6	32.08	32.25	-1.9	16,679	-0.01%
2022/05/05	9.3	32.53	6	32.47	32.54	3.3	16,763	0.02%
2022/05/04	6.1	32.21	11.2	32.26	32.31	-5.1	16,949	-0.03%
2022/05/03	3.6	31.96	0	0.00	32.09	3.6	17,554	0.02%
2022/04/29	2.1	31.98	5	32.00	32.01	-2.9	17,967	-0.02%
2022/04/28	7.2	31.60	2	31.52	31.72	5.2	18,539	0.03%
2022/04/27	43.3	31.44	17	31.25	31.48	26.3	18,489	0.14%
2022/04/26	30.1	31.98	1	31.90	31.93	29.1	18,167	0.16%
2022/04/25	48.7	32.03	2	32.04	32.03	46.7	18,243	0.26%
2022/04/22	2.2	32.71	0	0.00	32.78	2.2	17,463	0.01%
2022/04/21	3.1	32.88	0	0.00	32.90	3.1	17,770	0.02%
2022/04/20	14	32.77	0.8	32.87	32.83	13.2	17,859	0.07%
2022/04/19	12	32.87	0	0.00	32.85	12	18,080	0.07%
2022/04/18	7.3	32.65	5.6	32.79	32.68	1.7	18,217	0.01%
2022/04/15	10.1	32.89	2.2	32.86	32.90	7.9	18,004	0.04%
2022/04/14	1.2	33.09	0.3	33.12	33.07	0.9	18,223	0.00%
2022/04/12	22.8	32.61	3	32.62	32.69	19.8	18,315	0.11%
2022/04/11	67.3	32.87	11.6	32.96	32.81	55.7	17,884	0.31%
2022/04/08	23.1	33.08	0	0.00	33.17	23.1	17,526	0.13%
2022/04/07	32.1	33.14	0	0.00	32.90	32.1	17,428	0.18%
2022/04/06	11.5	33.34	0.1	33.43	33.47	11.4	16,712	0.07%
2022/04/01	6.1	33.42	0	0.00	33.55	6.1	16,657	0.04%
2022/03/31	3.2	33.65	0	0.00	33.63	3.2	16,656	0.02%
2022/03/30	0.2	33.68	1.1	33.61	33.70	-0.9	16,713	-0.01%
2022/03/29	18.1	33.69	1	33.73	33.64	17.1	16,641	0.10%
2022/03/28	5	33.56	0	0.00	33.78	5	16,634	0.03%
2022/03/25	8.1	33.85	1	33.99	33.81	7.1	16,484	0.04%
2022/03/24	2	33.89	2.2	33.96	33.96	-0.2	16,660	0.00%
2022/03/23	1	33.93	2	33.97	33.96	-1	16,953	-0.01%
2022/03/22	5.2	33.88	3.5	33.91	33.87	1.7	17,380	0.01%
2022/03/21	2	33.94	1	33.94	33.95	1	17,417	0.01%
2022/03/18	4.3	33.83	0	0.00	33.90	4.3	17,685	0.02%
2022/03/17	12	33.87	5	33.95	34.01	7	17,731	0.04%
2022/03/16	8.1	33.65	5.8	33.69	33.71	2.3	17,821	0.01%
2022/03/15	3.5	33.82	15	33.83	33.78	-11.5	17,846	-0.06%
2022/03/14	1	34.06	15.4	34.06	34.13	-14.4	18,020	-0.08%
2022/03/11	2	33.89	8	33.89	33.90	-6	18,151	-0.03%
2022/03/10	15.1	33.90	9	33.91	33.89	6.1	18,239	0.03%
2022/03/09	7	33.31	2	33.30	33.36	5	18,168	0.03%
2022/03/08	30.2	33.18	19	33.11	33.00	11.2	18,129	0.06%
2022/03/07	52.9	33.26	22.5	33.52	33.45	30.4	17,675	0.17%
2022/03/04	2.4	34.25	4	34.28	34.04	-1.6	17,185	-0.01%
2022/03/03	1	34.20	8	34.20	34.22	-7	17,340	-0.04%
2022/03/02	0.6	33.88	116	33.88	33.97	-115.5	17,356	-0.67%	大賣/鉅額交易
2022/03/01	11	33.81	12	33.83	33.88	-1	17,209	-0.01%
2022/02/25	7.3	33.25	8.6	33.29	33.33	-1.3	16,965	-0.01%
2022/02/24	13.4	33.34	84	33.41	33.19	-70.6	17,005	-0.42%
2022/02/23	0.2	33.64	8.7	33.66	33.75	-8.5	16,824	-0.05%
2022/02/22	8	33.42	0	0.00	33.49	8	16,978	0.05%
2022/02/21	3	33.58	12	33.71	33.80	-9	17,361	-0.05%
2022/02/18	0	0.00	1	33.45	33.50	-1	17,247	-0.01%
2022/02/17	6.1	33.34	2	33.40	33.34	4.1	17,551	0.02%
2022/02/16	2.1	33.34	0	0.00	33.27	2.1	17,830	0.01%
2022/02/15	16.3	33.20	6	33.20	33.10	10.3	17,811	0.06%
2022/02/14	18.3	33.10	1.2	33.11	33.13	17.1	18,019	0.09%
2022/02/11	8.3	33.40	17	33.40	33.43	-8.7	18,330	-0.05%
2022/02/10	17.2	33.49	6.2	33.42	33.49	11	18,757	0.06%
2022/02/09	12	33.41	12	33.45	33.50	0	19,206	0.00%
2022/02/08	7.1	33.20	7.6	33.21	33.30	-0.5	19,190	0.00%
2022/02/07	6.9	32.87	4.5	32.78	33.00	2.4	19,118	0.01%
2022/01/26	23.2	32.40	7	32.39	32.40	16.2	19,021	0.09%
2022/01/25	28.3	32.33	45.1	32.33	32.34	-16.8	19,107	-0.09%
2022/01/24	16.5	32.52	7.2	32.61	32.72	9.3	18,760	0.05%
2022/01/21	38.9	32.91	0.4	33.03	32.84	38.5	18,519	0.21%
2022/01/20	0	0.00	20.2	33.31	33.36	-20.2	18,158	-0.11%
2022/01/19	3.4	33.25	1.4	33.32	33.21	2	18,354	0.01%
2022/01/18	10.4	33.44	18	33.47	33.45	-7.6	18,641	-0.04%
2022/01/17	7.5	33.11	0.3	33.27	33.22	7.2	18,981	0.04%
2022/01/14	25.4	32.99	2	33.07	33.15	23.4	21,215	0.11%
2022/01/13	20	33.19	5.5	33.20	33.20	14.5	22,404	0.06%
2022/01/12	8.3	33.10	2	33.09	33.10	6.3	23,373	0.03%
2022/01/11	3.1	33.21	0	0.00	33.20	3.1	23,638	0.01%
2022/01/10	16.5	33.18	0	0.00	33.27	16.5	24,258	0.07%
2022/01/07	18.7	33.17	18	33.23	33.17	0.7	24,516	0.00%
2022/01/06	3.3	33.40	9.1	33.45	33.41	-5.8	24,667	-0.02%
2022/01/05	0	0.00	12	33.42	33.45	-12	25,175	-0.05%
2022/01/04	3.1	33.43	0.7	33.45	33.41	2.4	26,009	0.01%
2022/01/03	5.2	33.41	0.1	33.61	33.42	5.1	26,439	0.02%
2021/12/30	0.1	33.60	5.2	33.59	33.58	-5	27,336	-0.02%
2021/12/29	0.5	33.59	21	33.61	33.61	-20.5	27,867	-0.07%
2021/12/28	1.1	33.49	44	33.54	33.56	-42.9	28,292	-0.15%
2021/12/27	0	0.00	7	33.37	33.38	-7	28,983	-0.02%
2021/12/24	3.1	33.37	11	33.38	33.29	-7.9	30,113	-0.03%
2021/12/23	6	33.36	7	33.36	33.34	-1	30,324	0.00%
2021/12/22	7.4	33.30	2.1	33.29	33.30	5.3	30,997	0.02%
2021/12/21	64	33.30	2.7	33.36	33.36	61.3	31,128	0.20%
2021/12/20	3	33.41	12.1	33.38	33.41	-9.1	31,224	-0.03%
2021/12/17	4.2	33.45	38	33.44	33.43	-33.8	31,075	-0.11%
2021/12/16	0	0.00	21.5	33.37	33.45	-21.5	30,909	-0.07%
2021/12/15	13.3	33.03	19.5	32.97	33.04	-6.2	31,068	-0.02%
2021/12/14	13.7	33.01	8	32.97	32.95	5.7	31,054	0.02%
2021/12/13	7.6	33.36	11	33.37	33.33	-3.4	30,895	-0.01%
2021/12/10	6.1	33.32	2.4	33.38	33.30	3.7	30,862	0.01%
2021/12/09	4.7	33.26	24.6	33.33	33.32	-19.9	30,754	-0.06%
2021/12/08	18	33.25	6.2	33.27	33.18	11.8	30,597	0.04%
2021/12/07	3	32.90	44.4	32.97	33.03	-41.4	30,311	-0.14%
2021/12/06	0.2	32.81	78	32.64	32.86	-77.8	30,069	-0.26%
2021/12/03	4.4	32.66	7	32.68	32.65	-2.6	30,302	-0.01%
2021/12/02	3.2	32.49	12	32.49	32.47	-8.8	30,250	-0.03%
2021/12/01	12.1	32.53	2	32.47	32.50	10.1	30,420	0.03%
2021/11/30	3.5	32.45	4	32.48	32.30	-0.5	30,392	0.00%
2021/11/29	14.7	32.16	59	32.09	32.22	-44.3	30,384	-0.15%
2021/11/26	9.9	32.47	0.6	32.53	32.35	9.3	30,133	0.03%
2021/11/25	5.1	32.68	17.6	32.65	32.65	-12.5	29,905	-0.04%
2021/11/24	4.1	32.59	9	32.54	32.61	-4.9	29,925	-0.02%
2021/11/23	8.5	32.71	5	32.72	32.63	3.5	29,885	0.01%
2021/11/22	9.1	32.94	12.6	32.95	32.93	-3.5	29,903	-0.01%
2021/11/19	42.6	32.98	7	33.07	32.93	35.6	29,833	0.12%
2021/11/18	3	33.01	13	32.94	32.98	-10	29,820	-0.03%
2021/11/17	2	32.61	33	32.61	32.71	-31	29,329	-0.11%
2021/11/16	7	32.49	23	32.50	32.59	-16	29,410	-0.05%
2021/11/15	5.1	32.41	8.2	32.48	32.43	-3.1	29,642	-0.01%
2021/11/12	4	32.16	15.1	32.18	32.20	-11.1	29,635	-0.04%
2021/11/11	10.4	32.25	8	32.25	32.15	2.4	29,814	0.01%
2021/11/10	34.3	32.39	60.2	32.47	32.34	-25.9	30,295	-0.09%
2021/11/09	10.8	32.37	30	32.44	32.35	-19.2	30,107	-0.06%
2021/11/08	18.9	32.31	1	32.28	32.39	17.9	29,738	0.06%
2021/11/05	12	31.85	46	31.75	31.95	-34	29,680	-0.11%
2021/11/04	34.3	31.93	2	31.91	31.86	32.3	29,884	0.11%
2021/11/03	25.3	31.74	18.1	31.71	31.77	7.2	29,845	0.02%
2021/11/02	28.4	31.62	13	31.62	31.53	15.4	29,764	0.05%
2021/11/01	24.8	31.54	26	31.54	31.56	-1.2	29,464	0.00%
2021/10/29	27.5	31.37	3	31.42	31.45	24.5	29,203	0.08%
2021/10/28	27.9	31.35	2	31.36	31.39	25.9	29,000	0.09%
2021/10/27	63.9	31.08	3	31.12	31.15	60.9	28,924	0.21%
2021/10/26	73.8	30.98	29	30.98	31.05	44.8	28,992	0.15%
2021/10/25	63.3	30.79	1	30.78	30.86	62.3	28,743	0.22%
2021/10/22	182.7	30.70	27	30.75	30.84	155.7	28,569	0.55%	大買/鉅額交易
2021/10/21	115.5	32.35	7	32.39	32.40	108.5	26,495	0.41%	大買/鉅額交易
2021/10/20	67.2	32.35	2	32.47	32.37	65.2	25,033	0.26%
2021/10/19	71	32.37	10	32.39	32.40	61	23,996	0.25%
2021/10/18	44.7	32.36	13	32.42	32.36	31.7	23,655	0.13%
2021/10/15	65	32.30	1	32.30	32.31	64	23,612	0.27%
2021/10/14	35.5	32.12	0	32.12	32.18	35.4	23,569	0.15%
2021/10/13	52.5	32.20	5	32.16	32.17	47.5	23,078	0.21%
2021/10/12	77	32.35	1.6	32.30	32.24	75.4	22,532	0.33%
2021/10/08	9.6	32.62	11	32.62	32.59	-1.4	21,746	-0.01%
2021/10/07	53.9	32.45	7.3	32.56	32.57	46.6	21,631	0.22%
2021/10/06	11.2	31.84	2.2	31.86	31.88	9	20,959	0.04%
2021/10/05	33.9	31.67	0	0.00	31.96	33.9	20,585	0.16%
2021/10/04	64.5	32.05	0.1	32.00	31.84	64.4	20,219	0.32%
2021/10/01	44.6	32.33	1.4	32.27	32.26	43.2	19,474	0.22%
2021/09/30	17.1	32.64	3	32.65	32.77	14.1	18,345	0.08%
2021/09/29	40.5	32.66	1	32.61	32.70	39.5	18,174	0.22%
2021/09/28	8.3	32.96	0	0.00	33.08	8.3	17,606	0.05%
2021/09/27	15.2	33.32	3	33.31	33.30	12.2	17,512	0.07%
2021/09/24	6.1	33.29	17	33.36	33.30	-10.9	17,887	-0.06%
2021/09/23	6	33.08	2.1	33.09	33.08	3.9	17,863	0.02%
2021/09/22	26.3	32.79	23.4	32.79	32.90	2.9	17,894	0.02%
2021/09/17	2	33.27	0	0.00	33.42	2	17,382	0.01%
2021/09/16	5.6	33.27	9	33.32	33.28	-3.4	17,370	-0.02%
2021/09/15	6.6	33.23	1	33.33	33.33	5.6	17,219	0.03%
2021/09/14	36.3	33.53	0.5	33.51	33.36	35.8	17,241	0.21%
2021/09/13	3	33.48	16	33.40	33.41	-13	17,264	-0.08%
2021/09/10	1	33.09	0	0.00	33.22	1	17,282	0.01%
2021/09/09	3.2	32.78	0	0.00	32.94	3.2	17,241	0.02%
2021/09/08	22.1	32.92	0.7	32.83	32.80	21.4	17,202	0.12%
2021/09/07	9.2	33.09	13	33.11	33.16	-3.9	16,852	-0.02%
2021/09/06	5.3	33.19	1.1	33.05	33.07	4.2	16,790	0.03%
2021/09/03	3.1	33.20	11.7	33.22	33.24	-8.6	16,600	-0.05%
2021/09/02	17.1	33.22	0	0.00	33.16	17.1	16,607	0.10%
2021/09/01	6	33.39	0	0.00	33.39	6	16,552	0.04%
2021/08/31	5.3	33.15	0	0.00	33.38	5.3	16,476	0.03%
2021/08/30	9.1	33.19	7	33.24	33.29	2.1	16,532	0.01%
2021/08/27	8	33.06	13	33.01	33.11	-5	16,504	-0.03%
2021/08/26	4.7	32.96	1	32.98	32.99	3.7	16,452	0.02%
2021/08/25	4.1	32.95	1.6	32.97	33.00	2.6	16,281	0.02%
2021/08/24	17.4	32.74	0	0.00	32.80	17.4	16,383	0.11%
2021/08/23	17.9	32.82	4	32.84	32.88	13.9	16,186	0.09%
2021/08/20	10.7	32.17	1.2	32.21	32.26	9.5	16,057	0.06%
2021/08/19	49.3	32.59	2	32.48	32.32	47.3	15,784	0.30%
2021/08/18	16.4	32.47	3	32.32	33.07	13.4	15,181	0.09%
2021/08/17	10.9	32.64	0	0.00	32.53	10.9	14,907	0.07%
2021/08/16	22.2	32.92	41	32.82	32.86	-18.8	14,707	-0.13%
2021/08/13	16.6	33.29	10	33.30	33.27	6.6	14,056	0.05%
2021/08/12	11.6	33.45	6.4	33.42	33.51	5.3	13,851	0.04%
2021/08/11	32.6	33.43	11.2	33.35	33.49	21.4	13,905	0.15%
2021/08/10	20	33.84	0	0.00	33.79	20	13,704	0.15%
2021/08/09	4.1	34.14	1	34.07	34.10	3.1	14,439	0.02%
2021/08/06	4	34.10	0	0.00	34.25	4	14,660	0.03%
2021/08/05	4	34.23	10	34.14	34.20	-6	15,367	-0.04%
2021/08/04	4	34.30	65	34.23	34.35	-61	16,712	-0.37%
2021/08/03	3	34.07	0	0.00	34.15	3	17,432	0.02%
2021/08/02	16.5	33.75	7	33.85	34.00	9.5	17,428	0.05%
2021/07/30	7.2	33.93	1	33.98	33.90	6.2	17,250	0.04%
2021/07/29	14.1	33.97	0	0.00	34.10	14.1	17,094	0.08%
2021/07/28	52	33.70	5.1	33.66	33.89	46.9	17,359	0.27%
2021/07/27	7.8	34.08	0	0.00	34.07	7.8	17,372	0.04%
2021/07/26	5	34.53	0	0.00	34.50	5	17,260	0.03%
2021/07/23	1	34.30	11	34.44	34.47	-10	17,212	-0.06%
2021/07/22	17.6	34.33	1	34.38	34.21	16.6	17,183	0.10%
2021/07/21	35.5	34.10	1	34.36	34.13	34.5	16,996	0.20%
2021/07/20	21.4	34.68	0.3	34.75	34.56	21.1	16,353	0.13%
2021/07/19	2	35.06	2.1	35.08	35.14	-0.1	16,195	0.00%
2021/07/16	43	34.99	10.2	35.14	35.12	32.8	16,301	0.20%
2021/07/15	18.7	34.84	0	0.00	34.98	18.7	16,244	0.12%
2021/07/14	16.4	34.51	3	34.67	34.48	13.4	16,238	0.08%
2021/07/13	5.5	34.96	8.5	34.90	34.85	-3	16,009	-0.02%
2021/07/12	2	35.53	0	0.00	35.27	2	15,934	0.01%
2021/07/09	19.1	35.40	1	35.46	35.44	18.1	15,733	0.12%
2021/07/08	3.1	35.58	12.5	35.70	35.80	-9.5	15,796	-0.06%
2021/07/07	2	35.73	3	35.83	35.61	-1	15,802	-0.01%
2021/07/06	15.1	35.92	0.4	35.95	35.91	14.7	15,704	0.09%
2021/07/05	1	35.57	11	35.55	35.69	-10	15,631	-0.06%
2021/07/02	5.1	35.15	1.6	35.22	35.20	3.4	15,550	0.02%
2021/07/01	8	34.99	11.5	35.15	35.00	-3.5	15,473	-0.02%
2021/06/30	0	0.00	5	34.94	35.00	-5	15,037	-0.03%
2021/06/29	2	34.78	13.1	35.07	34.80	-11.1	15,029	-0.07%
2021/06/28	3.1	35.04	17	34.95	35.10	-13.9	15,068	-0.09%
2021/06/25	11	34.82	1	34.87	34.74	10	15,000	0.07%
2021/06/24	0	0.00	1	34.65	34.66	-1	15,045	-0.01%
2021/06/23	0.1	34.49	1	34.45	34.45	-1	15,186	-0.01%
2021/06/22	8	34.51	0.8	34.69	34.43	7.2	15,168	0.05%
2021/06/21	5.2	34.66	2.1	34.56	34.55	3	15,124	0.02%
2021/06/18	2	34.92	1	34.91	34.91	1	15,026	0.01%
2021/06/17	1.1	34.68	0	34.78	34.90	1	15,116	0.01%
2021/06/16	1	34.73	4.1	34.74	34.78	-3.1	15,232	-0.02%
2021/06/15	0.1	34.67	0	0.00	34.65	0.1	15,274	0.00%
2021/06/11	1	34.60	11	34.60	34.55	-10	15,354	-0.07%
2021/06/10	1	34.62	0.1	34.60	34.60	0.9	15,462	0.01%
2021/06/09	6.1	34.43	1	34.45	34.45	5.1	15,529	0.03%
2021/06/08	0.6	34.75	4	34.73	34.65	-3.4	15,624	-0.02%
2021/06/07	1	34.42	1	34.72	34.72	0	15,739	0.00%
2021/06/04	3	34.76	5.1	34.76	34.77	-2.1	15,681	-0.01%
2021/06/03	1.5	34.95	5.1	35.00	34.95	-3.6	15,696	-0.02%
2021/06/02	7.1	34.98	0	0.00	34.96	7.1	15,809	0.04%
2021/06/01	28.1	34.98	3	34.94	35.06	25.1	15,858	0.16%
2021/05/31	15.1	34.72	0	0.00	34.75	15.1	15,721	0.10%
2021/05/28	3	34.45	4	34.35	34.55	-1	15,754	-0.01%
2021/05/27	4.1	34.03	1.6	34.23	34.28	2.5	15,767	0.02%
2021/05/26	3.2	34.32	0	0.00	34.32	3.2	15,811	0.02%
2021/05/25	1.1	34.27	9	34.30	34.34	-8	15,861	-0.05%
2021/05/24	3	33.98	3.8	34.01	34.05	-0.8	15,943	-0.01%
2021/05/21	3	33.91	1	33.94	34.00	2	15,870	0.01%
2021/05/20	2.1	33.86	1	33.93	33.86	1.1	15,950	0.01%
2021/05/19	5.1	34.01	0	0.00	34.10	5.1	15,867	0.03%
2021/05/18	7.1	33.54	20.9	33.59	34.01	-13.8	15,921	-0.09%
2021/05/17	15.5	32.65	21	32.51	32.75	-5.5	15,879	-0.03%
2021/05/14	5.1	33.80	17	33.69	33.65	-11.9	14,792	-0.08%
2021/05/13	34.9	32.87	22.4	33.07	33.40	12.5	14,460	0.09%
2021/05/12	72.7	33.53	52	33.65	33.50	20.7	13,679	0.15%
2021/05/11	13.4	34.88	3	35.30	34.70	10.4	12,332	0.08%
2021/05/10	4	35.82	8	35.77	35.88	-4	11,676	-0.03%
2021/05/07	1.3	35.62	19	35.58	35.72	-17.7	11,778	-0.15%
2021/05/06	2.2	35.19	1	35.35	35.30	1.2	11,877	0.01%
2021/05/05	2	35.37	3	35.45	35.35	-1	11,916	-0.01%
2021/05/04	6	35.14	16	35.21	35.30	-10	11,516	-0.09%
2021/05/03	7	35.98	3	36.04	35.91	4	11,089	0.04%
2021/04/29	3	36.11	24	36.11	36.12	-21	11,039	-0.19%
2021/04/28	0.6	35.96	1.2	35.97	35.98	-0.6	11,127	-0.01%
2021/04/27	5	35.95	2	35.93	35.98	3	11,379	0.03%
2021/04/26	3.1	35.73	5	35.87	35.99	-2	11,527	-0.02%
2021/04/23	2.2	35.20	3	35.33	35.30	-0.8	11,671	-0.01%
2021/04/22	3.8	35.68	2	35.82	35.40	1.8	11,800	0.01%
2021/04/21	5	35.36	3.4	35.43	35.53	1.6	12,099	0.01%
2021/04/20	3	35.38	3	35.39	35.33	0	12,400	0.00%
2021/04/19	5.3	35.15	19.1	35.06	35.20	-13.9	12,466	-0.11%
2021/04/16	3	34.77	2	34.83	34.94	1	12,623	0.01%
2021/04/15	1	34.48	11	34.49	34.50	-10	12,665	-0.08%
2021/04/14	1	34.00	4.7	34.14	34.35	-3.7	13,099	-0.03%
2021/04/13	13	34.65	2.2	34.69	34.47	10.8	13,191	0.08%
2021/04/12	4.1	34.69	4	34.68	34.69	0.1	13,479	0.00%
2021/04/09	10	34.67	2	34.74	34.70	8	13,634	0.06%
2021/04/08	1	34.71	1	34.71	34.75	0	13,861	0.00%
2021/04/07	2.1	34.74	6	34.72	34.71	-3.9	13,924	-0.03%
2021/04/06	8	34.80	0	34.80	34.74	8	13,991	0.06%
2021/04/01	3.1	34.62	3.2	34.65	34.61	-0.2	14,051	0.00%
2021/03/31	9	34.74	3	34.65	34.63	6	14,126	0.04%
2021/03/30	3	34.40	4	34.51	34.60	-1	13,963	-0.01%
2021/03/29	2	34.31	15	34.21	34.34	-13	14,041	-0.09%
2021/03/26	1	33.77	2	33.75	33.80	-1	14,091	-0.01%
2021/03/25	2.3	33.57	9	33.45	33.66	-6.7	14,089	-0.05%
2021/03/24	6	33.66	1.1	33.63	33.65	4.9	14,064	0.03%
2021/03/23	6	33.65	6.2	33.66	33.66	-0.2	14,047	0.00%
2021/03/22	2.2	33.63	4	33.61	33.60	-1.8	14,115	-0.01%
2021/03/19	11	33.43	5.1	33.50	33.60	6	14,304	0.04%
2021/03/18	7	33.40	11	33.48	33.53	-4	14,273	-0.03%
2021/03/17	13	32.94	2.1	32.96	32.95	11	14,394	0.08%
2021/03/16	1	32.98	6.2	32.98	32.99	-5.2	14,595	-0.04%
2021/03/15	3	32.70	2.5	32.69	32.74	0.5	14,896	0.00%
2021/03/12	2.1	32.44	13	32.36	32.43	-10.9	15,119	-0.07%
2021/03/11	12.3	32.31	4	32.29	32.33	8.3	15,393	0.05%
2021/03/10	1	32.09	0	0.00	32.10	1	15,574	0.01%
2021/03/09	2	31.97	3.3	31.92	32.00	-1.3	15,641	-0.01%
2021/03/08	3.6	31.99	9	32.00	32.00	-5.4	15,766	-0.03%
2021/03/05	6.8	31.61	5.5	31.71	31.80	1.3	15,693	0.01%
2021/03/04	2	31.83	0	0.00	31.80	2	15,709	0.01%
2021/03/03	4.6	31.83	7.1	31.83	31.93	-2.5	15,785	-0.02%
2021/03/02	2	32.04	19.3	32.00	31.90	-17.3	15,732	-0.11%
2021/02/26	3	31.91	15	31.90	31.90	-12	15,774	-0.08%
2021/02/25	5	31.99	15	31.97	32.01	-10	15,760	-0.06%
2021/02/24	6	31.86	12	31.98	31.80	-6	15,763	-0.04%
2021/02/23	2	31.71	5	31.69	31.80	-3	15,634	-0.02%
2021/02/22	18.3	31.48	16	31.42	31.50	2.3	15,506	0.01%
2021/02/19	9.1	31.00	10.2	31.00	31.12	-1.1	15,365	-0.01%
2021/02/18	15	31.07	27.1	31.04	31.13	-12.1	15,500	-0.08%
2021/02/17	1	30.95	108	31.00	31.00	-107	15,543	-0.69%	大賣/鉅額交易
2021/02/05	2	30.55	1	30.53	30.55	1	15,356	0.01%
2021/02/04	1	30.56	1.6	30.53	30.51	-0.6	15,473	0.00%
2021/02/03	12	30.55	0	0.00	30.51	12	15,563	0.08%
2021/02/02	1.1	30.52	0	0.00	30.50	1.1	15,854	0.01%
2021/02/01	3	30.16	8	30.11	30.25	-5	16,075	-0.03%
2021/01/29	3	30.61	2	30.70	30.26	1	16,246	0.01%
2021/01/28	3	30.60	1.5	30.69	30.72	1.5	16,201	0.01%
2021/01/27	0	0.00	61.1	30.95	30.95	-61.1	16,259	-0.38%
2021/01/26	23	30.63	13	30.89	30.68	10	16,164	0.06%
2021/01/25	0	0.00	33.6	30.73	30.83	-33.6	16,491	-0.20%
2021/01/22	3.1	30.36	4.1	30.39	30.53	-1	16,841	-0.01%
2021/01/21	4.1	30.29	3	30.37	30.30	1.1	17,518	0.01%
2021/01/20	4	30.37	2.6	30.34	30.25	1.4	19,146	0.01%
2021/01/19	42	30.74	1.5	30.72	30.74	40.5	19,403	0.21%
2021/01/18	19	30.51	47.8	30.43	30.61	-28.8	19,634	-0.15%
2021/01/15	15.1	31.05	32	30.89	30.79	-16.9	19,548	-0.09%
2021/01/14	7	30.87	31.2	30.90	30.92	-24.2	19,520	-0.12%
2021/01/13	11.1	30.68	9	30.68	30.69	2.1	19,429	0.01%
2021/01/12	77	30.51	4.2	30.40	30.35	72.8	19,254	0.38%
2021/01/11	38	30.59	12	30.56	30.61	26	19,281	0.13%
2021/01/08	4	30.35	24.9	30.37	30.46	-20.9	19,283	-0.11%
2021/01/07	3	30.14	115	30.19	30.22	-112	19,236	-0.58%	大賣/鉅額交易
2021/01/06	20.1	30.00	68.2	30.11	30.00	-48.1	18,861	-0.26%
2021/01/05	3.8	29.99	26	29.96	30.02	-22.2	18,702	-0.12%
2021/01/04	1	29.98	50.1	29.98	29.94	-49.1	18,639	-0.26%
2020/12/31	0.1	29.80	149	29.79	29.95	-148.9	18,552	-0.80%	大賣/鉅額交易
2020/12/30	1.1	29.70	21	29.72	29.78	-19.9	18,338	-0.11%
2020/12/29	5	29.69	4	29.69	29.67	1	18,326	0.01%
2020/12/28	3	29.69	1	29.71	29.75	2	18,329	0.01%
2020/12/25	3	29.50	59	29.49	29.51	-56	18,165	-0.31%
2020/12/24	2	29.47	2.2	29.52	29.48	-0.2	18,085	0.00%
2020/12/23	17	29.38	2	29.40	29.42	15	18,156	0.08%
2020/12/22	6	29.48	4	29.49	29.43	2	18,606	0.01%
2020/12/21	12	29.45	2.1	29.51	29.60	9.9	19,258	0.05%
2020/12/18	3	29.60	10	29.61	29.61	-7	19,328	-0.04%
2020/12/17	6	29.62	8.1	29.63	29.66	-2.1	19,561	-0.01%
2020/12/16	2	29.62	0	0.00	29.80	2	19,561	0.01%
2020/12/15	8.2	29.49	53	29.49	29.51	-44.8	19,488	-0.23%
2020/12/14	6.1	29.84	13.5	29.82	29.82	-7.4	19,302	-0.04%
2020/12/11	9.1	29.73	38	29.86	29.81	-28.9	19,359	-0.15%
2020/12/10	20.6	29.99	43	30.02	29.94	-22.4	19,265	-0.12%
2020/12/09	8.1	30.09	30	30.09	30.14	-21.9	19,097	-0.11%
2020/12/08	3.1	29.91	13	29.92	29.90	-9.9	18,695	-0.05%
2020/12/07	5.1	29.80	14	29.75	29.85	-8.9	18,414	-0.05%
2020/12/04	46	29.63	42	29.60	29.68	4	18,251	0.02%
2020/12/03	1	29.45	29	29.51	29.45	-28	18,137	-0.15%
2020/12/02	36	29.42	9	29.41	29.44	27	18,138	0.15%
2020/12/01	50	29.32	7	29.34	29.35	43	18,131	0.24%
2020/11/30	5	29.45	12	29.41	29.35	-7	18,213	-0.04%
2020/11/27	50.1	29.22	0	0.00	29.32	50.1	18,098	0.28%
2020/11/26	5	29.12	3	29.12	29.15	2	18,010	0.01%
2020/11/25	25.1	29.08	42	29.08	29.01	-16.9	18,006	-0.09%
2020/11/24	16.7	29.16	11	29.14	29.11	5.7	17,904	0.03%
2020/11/23	5.3	29.15	0	0.00	29.14	5.3	17,841	0.03%
2020/11/20	11	28.85	1	28.86	28.88	10	17,893	0.06%
2020/11/19	4	28.90	3	28.88	28.86	1	18,118	0.01%
2020/11/18	14.1	28.88	5	28.90	28.90	9.1	18,250	0.05%
2020/11/17	11	28.82	6	28.82	28.81	5	18,455	0.03%
2020/11/16	30.1	28.76	0	0.00	28.80	30.1	19,178	0.16%
2020/11/13	8	28.46	4.1	28.42	28.53	3.9	18,963	0.02%
2020/11/12	7	28.42	6	28.39	28.40	1	18,920	0.01%
2020/11/11	26.1	28.40	6.3	28.45	28.50	19.8	18,920	0.10%
2020/11/10	18.2	28.32	3	28.39	28.29	15.2	18,893	0.08%
2020/11/09	17	28.41	6.7	28.40	28.40	10.3	18,592	0.06%
2020/11/06	15.1	28.19	1	28.21	28.19	14.1	18,420	0.08%
2020/11/05	10	28.11	1	28.08	28.12	9	18,259	0.05%
2020/11/04	12	27.98	20	28.01	28.05	-8	18,240	-0.04%
2020/11/03	8	27.96	0	0.00	28.01	8	18,058	0.04%
2020/11/02	37.4	27.70	1	27.65	27.72	36.4	17,951	0.20%
2020/10/30	44.1	27.85	0	0.00	27.80	44.1	17,737	0.25%
2020/10/29	53.2	27.93	2	27.83	27.98	51.2	17,214	0.30%
2020/10/28	92.4	28.30	6	28.35	28.19	86.4	16,451	0.53%
2020/10/27	30.1	29.63	14	29.64	29.69	16.1	14,985	0.11%
2020/10/26	5.4	29.69	9.1	29.71	29.69	-3.7	14,571	-0.03%
2020/10/23	5	29.62	2	29.62	29.63	3	14,243	0.02%
2020/10/22	9	29.56	1	29.53	29.59	8	14,252	0.06%
2020/10/21	20	29.64	0	0.00	29.59	20	14,117	0.14%
2020/10/20	37	29.63	5	29.61	29.64	32	13,965	0.23%
2020/10/19	18	29.60	4	29.63	29.64	14	14,347	0.10%
2020/10/16	6	29.61	12	29.58	29.56	-6	14,557	-0.04%
2020/10/15	31.1	29.69	0	0.00	29.69	31.1	14,581	0.21%
2020/10/14	13	29.76	6	29.72	29.74	7	14,485	0.05%
2020/10/13	7	29.66	0	0.00	29.71	7	14,504	0.05%
2020/10/12	71	29.78	15	29.72	29.74	56	14,442	0.39%
2020/10/08	17	29.71	10	29.73	29.76	7	14,174	0.05%
2020/10/07	1	29.53	0	0.00	29.65	1	14,166	0.01%
2020/10/06	10	29.65	3	29.66	29.68	7	14,217	0.05%
2020/10/05	7	29.43	10	29.42	29.45	-3	14,385	-0.02%
2020/09/30	3	29.43	3	29.48	29.48	0	14,532	0.00%
2020/09/29	4	29.40	2	29.32	29.40	2	15,005	0.01%
2020/09/28	26	29.32	2	29.34	29.38	24	15,348	0.16%
2020/09/25	35	28.90	0.7	29.05	28.90	34.3	15,839	0.22%
2020/09/24	43	29.18	4	29.14	29.06	39	15,657	0.25%
2020/09/23	8	29.65	0	0.00	29.70	8	15,278	0.05%
2020/09/22	18	29.76	0	0.00	29.80	18	15,424	0.12%
2020/09/21	8	30.06	0	0.00	30.03	8	15,180	0.05%
2020/09/18	7	30.11	2	30.09	30.20	5	15,272	0.03%
2020/09/17	1	30.15	2	30.16	30.23	-1	15,304	-0.01%
2020/09/16	22	30.19	31	30.27	30.25	-9	15,278	-0.06%
2020/09/15	1	30.08	6	30.08	30.10	-5	15,251	-0.03%
2020/09/14	1.2	29.94	5	29.95	29.98	-3.8	15,378	-0.02%
2020/09/11	3	29.75	1	29.77	29.75	2	15,516	0.01%
2020/09/10	1	29.86	4	29.88	29.85	-3	15,677	-0.02%
2020/09/09	15	29.65	1	29.62	29.85	14	15,903	0.09%
2020/09/08	7	29.90	2	29.97	29.97	5	15,932	0.03%
2020/09/07	20	30.01	0	0.00	29.96	20	16,173	0.12%
2020/09/04	6	29.99	3	30.02	30.09	3	16,345	0.02%
2020/09/03	5	30.25	2	30.22	30.25	3	16,346	0.02%
2020/09/02	0	0.00	3	30.10	30.14	-3	16,374	-0.02%
2020/09/01	3	30.00	2	30.10	30.06	1	16,665	0.01%
2020/08/31	1	30.15	5	30.17	30.16	-4	16,971	-0.02%
2020/08/28	2	30.23	0	0.00	30.24	2	17,226	0.01%
2020/08/27	9	30.36	1	30.34	30.33	8	17,715	0.05%
2020/08/26	25	30.26	0	0.00	30.43	25	17,808	0.14%
2020/08/25	0	0.00	2	30.38	30.44	-2	17,900	-0.01%
2020/08/24	1	30.05	7	30.05	30.14	-6	17,717	-0.03%
2020/08/21	1.3	30.04	21	30.06	30.11	-19.7	17,747	-0.11%
2020/08/20	95	29.83	1	30.00	29.79	94	17,584	0.53%
2020/08/19	15	30.81	0	0.00	30.77	15	17,106	0.09%
2020/08/18	1	30.84	1	30.88	30.90	0	17,222	0.00%
2020/08/17	0	0.00	68	30.94	30.96	-68	17,405	-0.39%
2020/08/14	0	0.00	8	30.45	30.63	-8	17,515	-0.05%
2020/08/13	1	30.32	0	0.00	30.32	1	17,551	0.01%
2020/08/12	16	30.22	15	30.22	30.22	1	17,670	0.01%
2020/08/11	18	30.45	27	30.37	30.35	-9	17,800	-0.05%
2020/08/10	1.8	30.70	0	0.00	30.60	1.8	17,852	0.01%
2020/08/07	2.2	30.70	45	30.67	30.65	-42.8	17,963	-0.24%
2020/08/06	1	30.75	15	30.71	30.70	-14	18,123	-0.08%
2020/08/05	36	30.59	35	30.47	30.62	1	18,150	0.01%
2020/08/04	9	30.15	10	30.05	30.17	-1	18,066	-0.01%
2020/08/03	27	30.01	6.3	30.09	30.01	20.7	18,203	0.11%
2020/07/31	2	30.15	3.1	30.11	30.24	-1.1	18,362	-0.01%
2020/07/30	1	29.91	18	29.89	29.99	-17	18,199	-0.09%
2020/07/29	11	29.66	11	29.62	29.62	0	18,290	0.00%
2020/07/28	17	29.65	32	29.57	29.46	-15	18,589	-0.08%
2020/07/27	9	29.90	19.4	29.91	29.84	-10.4	18,958	-0.05%
2020/07/24	14	29.92	30.4	30.13	29.85	-16.4	19,177	-0.09%
2020/07/23	2	30.06	29	30.11	30.17	-27	19,226	-0.14%
2020/07/22	10	29.94	30	29.94	29.97	-20	19,001	-0.11%
2020/07/21	0	0.00	24	29.77	29.84	-24	18,618	-0.13%
2020/07/20	6	29.50	10	29.45	29.55	-4	18,471	-0.02%
2020/07/17	0	0.00	1	29.75	29.59	-1	18,517	-0.01%
2020/07/16	1	29.60	3	29.66	29.63	-2	18,912	-0.01%
2020/07/15	1	29.53	2.3	29.61	29.53	-1.3	19,020	-0.01%
2020/07/14	1	29.60	1	29.60	29.58	0	19,474	0.00%
2020/07/13	0	0.00	2	29.64	29.65	-2	19,664	-0.01%
2020/07/10	2	29.65	22	29.56	29.52	-20	20,111	-0.10%
2020/07/09	6	29.84	43	29.86	29.74	-37	20,149	-0.18%
2020/07/08	1	29.75	38	29.72	29.72	-37	20,104	-0.18%
2020/07/07	9	29.60	45	29.86	29.43	-36	19,758	-0.18%
2020/07/06	12	29.72	31	29.76	29.83	-19	19,831	-0.10%
2020/07/03	33	29.33	8.5	29.34	29.33	24.5	19,848	0.12%
2020/07/02	3	29.04	30	29.01	29.09	-27	19,919	-0.14%
2020/07/01	7	28.81	34	28.76	28.79	-27	19,835	-0.14%
2020/06/30	0	0.00	11	28.55	28.56	-11	19,720	-0.06%
2020/06/29	5	28.45	1	28.46	28.51	4	19,944	0.02%
2020/06/24	0	0.00	27	28.57	28.54	-27	20,125	-0.13%
2020/06/23	1	28.50	32	28.46	28.54	-31	20,752	-0.15%
2020/06/22	12	28.51	0	0.00	28.48	12	21,173	0.06%
2020/06/19	11	28.60	3	28.67	28.56	8	21,935	0.04%
2020/06/18	55	28.50	31	28.42	28.55	24	22,217	0.11%
2020/06/17	15	28.53	0.1	28.49	28.46	14.9	22,778	0.07%
2020/06/16	1	28.42	26	28.37	28.45	-25	23,966	-0.10%
2020/06/15	32	28.26	21	28.39	28.13	11	25,896	0.04%
2020/06/12	45	28.06	2	27.97	28.29	43	26,870	0.16%
2020/06/11	4	28.60	62	28.55	28.43	-58	28,066	-0.21%
2020/06/10	3	28.82	1	28.90	28.86	2	29,208	0.01%
2020/06/09	33	28.86	12	28.80	28.84	21	31,585	0.07%
2020/06/08	0	0.00	7	28.90	28.88	-7	33,932	-0.02%
2020/06/05	4	28.79	38.3	28.78	28.80	-34.3	34,209	-0.10%
2020/06/04	1	28.66	9.1	28.64	28.67	-8.1	34,954	-0.02%
2020/06/03	4	28.45	115.1	28.46	28.48	-111.1	36,194	-0.31%	大賣/鉅額交易
2020/06/02	1	28.20	9	28.19	28.17	-8	36,074	-0.02%
2020/06/01	46	28.02	3.2	28.03	28.05	42.8	36,099	0.12%
2020/05/29	0	0.00	18	27.80	27.86	-18	36,125	-0.05%
2020/05/28	2	28.05	2	27.96	27.90	0	36,417	0.00%
2020/05/27	19	27.90	4	27.85	27.85	15	36,930	0.04%
2020/05/26	5	27.79	3	27.79	27.82	2	37,686	0.01%
2020/05/25	5	27.32	2	27.48	27.50	3	37,769	0.01%
2020/05/22	5	27.53	20	27.54	27.45	-15	37,724	-0.04%
2020/05/21	8	27.67	0	0.00	27.63	8	37,673	0.02%
2020/05/20	7	27.49	20	27.47	27.48	-13	37,414	-0.03%
2020/05/19	5	27.41	0	0.00	27.43	5	37,371	0.01%
2020/05/18	10	27.34	4	27.19	27.25	6	37,373	0.02%
2020/05/15	6	27.46	56	27.49	27.43	-50	37,286	-0.13%
2020/05/14	8	27.59	12	27.52	27.48	-4	37,309	-0.01%
2020/05/13	13	27.52	18	27.61	27.75	-5	37,221	-0.01%
2020/05/12	1	27.56	3	27.54	27.55	-2	37,202	-0.01%
2020/05/08	1	27.49	31	27.54	27.50	-30	37,125	-0.08%
2020/05/07	2	27.48	0	0.00	27.40	2	37,179	0.01%
2020/05/06	7	27.31	14	27.25	27.32	-7	37,098	-0.02%
2020/05/05	21	27.26	4	27.26	27.33	17	37,146	0.05%
2020/05/04	16	26.97	8	27.05	27.09	8	37,105	0.02%
2020/04/30	11	27.40	22	27.41	27.46	-11	36,925	-0.03%
2020/04/29	2	27.07	6	27.04	27.07	-4	37,079	-0.01%
2020/04/28	59	26.88	3	26.92	26.91	56	37,392	0.15%
2020/04/27	3	26.66	11	26.77	26.79	-8	39,171	-0.02%
2020/04/24	2	26.31	26	26.34	26.33	-24	38,889	-0.06%
2020/04/23	3	26.41	5	26.29	26.34	-2	38,981	-0.01%
2020/04/22	14	25.86	18	25.67	26.23	-4	38,900	-0.01%
2020/04/21	26	26.17	17	26.20	26.10	9	38,703	0.02%
2020/04/20	4	26.53	24	26.46	26.60	-20	38,276	-0.05%
2020/04/17	7	26.66	42	26.74	26.50	-35	38,143	-0.09%
2020/04/16	24	26.35	3	26.38	26.44	21	37,641	0.06%
2020/04/15	9	26.39	32	26.31	26.47	-23	37,489	-0.06%
2020/04/14	12	26.01	45	25.94	26.05	-33	37,155	-0.09%
2020/04/13	15	25.72	5	25.70	25.68	10	37,244	0.03%
2020/04/10	3	25.72	4.1	25.67	25.73	-1.1	37,181	0.00%
2020/04/09	49	25.80	27	25.88	25.65	22	37,221	0.06%
2020/04/08	10.1	25.54	58	25.70	25.77	-47.9	36,867	-0.13%
2020/04/07	18.2	25.20	81	25.21	25.22	-62.8	36,353	-0.17%
2020/04/06	25	24.72	99	24.73	24.84	-74	36,110	-0.20%
2020/04/01	28	24.51	58	24.55	24.52	-30	35,797	-0.08%
2020/03/31	22	24.51	19	24.48	24.49	3	35,582	0.01%
2020/03/30	24	24.15	5	23.84	24.32	19	35,350	0.05%
2020/03/27	32	24.71	112	24.74	24.35	-80	35,016	-0.23%	大賣/
2020/03/26	37.3	24.18	15	24.30	24.26	22.3	34,321	0.06%
2020/03/25	90	24.26	21	24.25	24.09	69	33,888	0.20%
2020/03/24	49	23.35	25	23.38	23.38	24	33,068	0.07%
2020/03/23	73	22.55	20	22.51	22.49	53	32,600	0.16%
2020/03/20	213.1	22.78	22	23.16	23.28	191.1	31,861	0.60%	大買/鉅額交易
2020/03/19	166	22.08	36.1	22.28	21.85	129.9	30,566	0.43%	大買/鉅額交易
2020/03/18	88	23.59	5	23.53	23.29	83	28,445	0.29%
2020/03/17	79	23.63	5	23.87	23.67	74	27,264	0.27%
2020/03/16	104	24.63	27	24.74	24.41	77	25,639	0.30%	大買/
2020/03/13	153.2	24.29	33	24.28	25.29	120.2	24,153	0.50%	大買/鉅額交易
2020/03/12	151.9	26.01	4	25.89	25.93	147.9	21,637	0.68%	大買/鉅額交易
2020/03/11	27	27.15	6	27.22	26.97	21	19,241	0.11%
2020/03/10	53	26.95	8	27.01	27.25	45	18,794	0.24%
2020/03/09	93	27.30	10	27.46	27.25	83	17,707	0.47%
2020/03/06	4.1	27.81	7	27.91	27.88	-2.9	16,214	-0.02%
2020/03/05	15	28.07	0	0.00	28.10	15	16,065	0.09%
2020/03/04	10	27.82	1	27.85	27.86	9	16,235	0.06%
2020/03/03	16	27.98	2	28.09	27.93	14	15,926	0.09%
2020/03/02	26	27.71	8	27.68	27.75	18	15,541	0.12%
2020/02/27	39	27.97	0	0.00	27.90	39	14,821	0.26%
2020/02/26	13	28.42	0	0.00	28.30	13	13,985	0.09%
2020/02/25	11	28.64	11	28.67	28.67	0	13,480	0.00%
2020/02/24	4	28.66	25	28.69	28.70	-21	13,484	-0.16%
2020/02/21	1	28.90	2	28.88	28.90	-1	13,361	-0.01%
2020/02/19	6	28.92	0	0.00	28.96	6	13,416	0.04%
2020/02/18	4	28.77	12	28.77	28.80	-8	13,342	-0.06%
2020/02/17	14	28.77	3.1	28.81	28.80	10.9	13,204	0.08%
2020/02/14	1	28.78	1	28.82	28.79	0	13,043	0.00%
2020/02/12	2	28.50	3.1	28.49	28.56	-1.1	13,444	-0.01%
2020/02/11	2	28.29	0	0.00	28.34	2	13,351	0.01%
2020/02/10	3	28.07	10	27.95	28.14	-7	13,445	-0.05%
2020/02/07	4	28.32	0	0.00	28.23	4	13,453	0.03%
2020/02/06	3	28.27	6	28.34	28.44	-3	13,474	-0.02%
2020/02/05	5	28.10	0	0.00	28.08	5	13,426	0.04%
2020/02/04	1	27.97	3	27.91	28.12	-2	13,381	-0.01%
2020/02/03	18	27.15	34	27.58	27.74	-16	13,397	-0.12%
2020/01/31	44	27.86	3	27.95	27.92	41	12,821	0.32%
2020/01/30	68.2	27.68	9	28.50	27.70	59.2	12,492	0.47%
2020/01/20	0	0.00	0.2	29.24	29.19	-0.2	10,664	0.00%
2020/01/16	33	29.08	1	29.11	29.10	32	11,189	0.29%
2020/01/15	1	29.02	0	0.00	29.01	1	12,641	0.01%
2020/01/14	2	29.02	3	28.99	29.02	-1	13,051	-0.01%
2020/01/13	1	28.70	1	28.85	28.84	0	13,473	0.00%
2020/01/10	4	28.71	5	28.72	28.69	-1	13,569	-0.01%
2020/01/09	1	28.68	3	28.71	28.70	-2	13,606	-0.01%
2020/01/08	9	28.53	0	0.00	28.50	9	13,583	0.07%
2020/01/07	8	28.66	2	28.58	28.69	6	13,478	0.04%
2020/01/06	0	0.00	5	28.96	28.96	-5	13,221	-0.04%
2020/01/03	2	29.29	21	29.12	29.18	-19	13,373	-0.14%
2020/01/02	0	0.00	3	29.08	29.09	-3	13,410	-0.02%
2019/12/31	6	29.03	10	28.98	28.97	-4	13,889	-0.03%
2019/12/30	4.2	28.99	62.1	29.04	29.00	-57.9	13,762	-0.42%
2019/12/27	6	28.90	6.8	28.91	28.90	-0.8	13,551	-0.01%
2019/12/26	3	28.86	0	0.00	28.86	3	13,505	0.02%
2019/12/25	3	28.83	0	0.00	28.83	3	13,511	0.02%
2019/12/24	4	28.74	7.4	28.75	28.74	-3.4	13,535	-0.03%
2019/12/23	3	28.72	1	28.73	28.72	2	13,547	0.01%
2019/12/20	4	28.77	7.2	28.83	28.80	-3.2	13,527	-0.02%
2019/12/19	8	28.70	0.7	28.73	28.69	7.3	13,545	0.05%
2019/12/18	3	28.78	2.1	28.77	28.77	0.9	13,651	0.01%
2019/12/17	3	28.67	9	28.65	28.71	-6	13,549	-0.04%
2019/12/16	2	28.57	10	28.56	28.57	-8	13,469	-0.06%
2019/12/13	1	28.38	0	28.38	28.37	1	13,377	0.01%
2019/12/11	0	0.00	3	28.20	28.21	-3	13,328	-0.02%
2019/12/10	1	28.14	0	0.00	28.14	1	13,446	0.01%
2019/12/09	0	0.00	4.1	28.21	28.21	-4.1	13,528	-0.03%
2019/12/06	4	28.14	3	28.15	28.13	1	13,516	0.01%
2019/12/05	5	28.00	3	28.04	28.03	2	13,450	0.01%
2019/12/03	5	27.77	0	0.00	27.92	5	13,692	0.04%
2019/12/02	15.3	27.66	5	27.69	27.65	10.3	13,797	0.07%
2019/11/29	9.1	27.79	0	0.00	27.75	9.1	13,635	0.07%
2019/11/27	2.1	28.04	0	0.00	28.04	2.1	13,666	0.02%
2019/11/26	0	0.00	4	28.06	28.06	-4	13,631	-0.03%
2019/11/25	1	28.01	0	0.00	27.99	1	13,586	0.01%
2019/11/22	17	28.00	0	0.00	28.01	17	13,516	0.13%
2019/11/21	8	27.93	1	27.99	28.00	7	13,703	0.05%
2019/11/20	1	28.09	3.2	28.11	28.09	-2.2	13,558	-0.02%
2019/11/19	3	28.10	0.1	28.19	28.14	3	13,536	0.02%
2019/11/18	9	28.03	33	27.99	28.05	-24	13,457	-0.18%
2019/11/15	1	27.87	0	0.00	27.88	1	13,347	0.01%
2019/11/14	1	27.80	0	0.00	27.83	1	13,300	0.01%
2019/11/13	0	0.00	0.1	27.84	27.79	-0.1	13,284	0.00%
2019/11/12	0	0.00	3	27.56	27.74	-3	13,309	-0.02%
2019/11/11	17.2	27.56	12	27.52	27.50	5.2	13,273	0.04%
2019/11/08	2	27.82	6	27.91	27.88	-4	12,640	-0.03%
2019/11/07	3.1	27.79	1	27.85	27.80	2.1	12,608	0.02%
2019/11/06	6	27.95	3	28.00	27.93	3	12,524	0.02%
2019/11/05	63	27.99	49	27.99	28.03	14	12,445	0.11%
2019/11/04	12	27.76	0	0.00	27.84	12	12,571	0.10%
2019/11/01	7	27.52	2	27.61	27.63	5	12,668	0.04%
2019/10/31	50	27.63	0	0.00	27.58	50	12,802	0.39%
2019/10/30	9	27.64	10	27.61	27.65	-1	12,593	-0.01%
2019/10/29	4.1	27.67	7	27.66	27.62	-2.9	12,476	-0.02%
2019/10/28	12	27.70	0	0.00	27.70	12	12,149	0.10%
2019/10/25	17	27.63	0	0.00	27.60	17	11,944	0.14%
2019/10/24	15	27.61	5.1	27.59	27.65	10	11,625	0.09%
2019/10/23	47.7	27.45	6	27.56	27.54	41.7	11,355	0.37%
2019/10/22	33.8	29.03	5	29.01	29.03	28.8	9,885	0.29%
2019/10/21	11	28.94	16	28.93	28.95	-5	9,478	-0.05%
2019/10/18	64	28.84	0	0.00	28.82	64	8,991	0.71%
2019/10/17	3	28.62	10	28.56	28.70	-7	8,831	-0.08%
2019/10/16	5.2	28.57	5	28.51	28.51	0.2	8,735	0.00%
2019/10/15	5	28.48	0	0.00	28.45	5	8,666	0.06%
2019/10/14	38	28.56	23	28.55	28.52	15	8,593	0.17%
2019/10/09	19	28.31	0	0.00	28.28	19	8,581	0.22%
2019/10/08	7.2	28.45	5	28.47	28.44	2.2	8,493	0.03%
2019/10/07	42	28.45	4	28.42	28.42	38	8,511	0.45%
2019/10/03	2	28.05	0	0.00	28.12	2	7,926	0.03%
2019/10/02	7	28.16	2	28.14	28.17	5	7,930	0.06%
2019/10/01	3	28.14	3.6	28.13	28.18	-0.6	8,004	-0.01%
2019/09/27	1	27.93	0	0.00	27.88	1	7,986	0.01%
2019/09/26	8	28.30	1	28.28	28.15	7	7,928	0.09%
2019/09/25	7	28.21	3	28.24	28.20	4	7,983	0.05%
2019/09/24	8	28.30	8	28.25	28.33	0	8,100	0.00%
2019/09/23	5	27.97	1	28.12	28.12	4	8,000	0.05%
2019/09/20	0	0.00	7	27.99	27.98	-7	7,850	-0.09%
2019/09/19	0	0.00	3	27.97	27.97	-3	7,861	-0.04%
2019/09/18	0	0.00	3	28.03	28.05	-3	7,862	-0.04%
2019/09/17	1	27.94	0	0.00	28.00	1	7,859	0.01%
2019/09/16	0	0.00	3	27.93	27.94	-3	7,809	-0.04%
2019/09/12	1	27.95	10	28.01	27.92	-9	7,861	-0.11%
2019/09/11	4	27.81	0	0.00	27.81	4	7,833	0.05%
2019/09/10	0	0.00	1	27.74	27.74	-1	7,725	-0.01%
2019/09/09	6	27.76	2	27.85	27.77	4	7,727	0.05%
2019/09/06	2	27.86	3	27.87	27.83	-1	7,701	-0.01%
2019/09/05	0.2	27.71	7	27.76	27.71	-6.8	7,572	-0.09%
2019/09/04	1	27.49	19	27.49	27.54	-18	7,409	-0.24%
2019/09/03	0	0.00	10	27.49	27.40	-10	7,314	-0.14%
2019/09/02	0	0.00	6	27.43	27.44	-6	7,237	-0.08%
2019/08/30	0	0.00	5.1	27.29	27.25	-5.1	7,220	-0.07%
2019/08/29	3	26.97	0	0.00	27.00	3	7,036	0.04%
2019/08/28	1	26.98	0	0.00	26.97	1	7,116	0.01%
2019/08/26	4	26.82	0	0.00	26.88	4	7,350	0.05%
2019/08/22	4	27.00	1	27.00	27.02	3	7,477	0.04%
2019/08/21	3	27.11	2	27.05	27.05	1	7,546	0.01%
2019/08/20	0	0.00	12	27.06	27.07	-12	7,787	-0.15%
2019/08/19	0	0.00	5	27.00	27.03	-5	8,017	-0.06%
2019/08/15	4	26.76	2	26.82	26.82	2	8,632	0.02%
2019/08/14	5	26.94	0	0.00	26.93	5	8,821	0.06%
2019/08/13	3	26.76	1	26.78	26.76	2	9,037	0.02%
2019/08/12	1	26.87	0	0.00	26.90	1	9,379	0.01%
2019/08/08	8	26.51	2	26.54	26.56	6	9,580	0.06%
2019/08/07	9	26.46	0	0.00	26.43	9	9,640	0.09%
2019/08/06	6	26.15	0	0.00	26.52	6	9,836	0.06%
2019/08/05	11	26.65	0	0.00	26.60	11	9,910	0.11%
2019/08/02	6	26.85	6	26.83	26.85	0	9,881	0.00%
2019/08/01	3.1	27.14	0	0.00	27.10	3.1	9,867	0.03%
2019/07/31	1	27.19	0	0.00	27.20	1	9,844	0.01%
2019/07/29	7	27.37	1	27.37	27.37	6	9,985	0.06%
2019/07/26	1	27.42	0	0.00	27.40	1	10,002	0.01%
2019/07/25	0	0.00	3	27.42	27.47	-3	9,973	-0.03%
2019/07/24	0	0.00	1	27.32	27.28	-1	9,839	-0.01%
2019/07/23	0	0.00	1	27.26	27.24	-1	9,743	-0.01%
2019/07/22	1	27.10	1	27.12	27.11	0	9,640	0.00%
2019/07/18	1	27.08	9	27.11	27.06	-8	9,668	-0.08%
2019/07/17	0	0.00	4	27.18	27.14	-4	9,614	-0.04%
2019/07/16	2	27.26	3	27.28	27.26	-1	9,616	-0.01%
2019/07/15	0	0.00	6	27.20	27.21	-6	9,580	-0.06%
2019/07/12	0	0.00	11	27.20	27.16	-11	9,519	-0.12%
2019/07/11	0	0.00	8	27.17	27.11	-8	9,417	-0.08%
2019/07/10	0	0.00	10	26.95	26.95	-10	9,359	-0.11%
2019/07/09	7	26.86	25	26.85	26.87	-18	9,354	-0.19%
2019/07/08	0	0.00	1	27.00	26.96	-1	9,386	-0.01%
2019/07/05	1	26.98	4	27.01	26.99	-3	9,410	-0.03%
2019/07/04	0	0.00	4	26.94	26.93	-4	9,405	-0.04%
2019/07/03	0	0.00	7	26.87	26.78	-7	9,587	-0.07%
2019/07/02	0.1	26.97	0.2	26.97	26.96	-0.1	9,637	0.00%
2019/07/01	0	0.00	1	26.95	26.95	-1	9,701	-0.01%
2019/06/28	2	26.60	0	0.00	26.59	2	9,568	0.02%
2019/06/27	0	0.00	9	26.60	26.61	-9	9,642	-0.09%
2019/06/26	3	26.42	1	26.42	26.43	2	9,628	0.02%
2019/06/25	6	26.50	0	0.00	26.47	6	9,602	0.06%
2019/06/24	0	0.00	1	26.62	26.60	-1	9,553	-0.01%
2019/06/21	2.4	26.64	0.1	26.55	26.52	2.3	9,504	0.02%
2019/06/20	2.6	26.58	1	26.60	26.61	1.6	9,474	0.02%
2019/06/19	10	26.45	22	26.46	26.47	-12	9,490	-0.13%
2019/06/14	0	0.00	11	25.98	25.99	-11	9,618	-0.11%
2019/06/13	6	26.08	2	25.98	26.01	4	9,632	0.04%
2019/06/12	0	0.00	5	26.04	26.10	-5	9,561	-0.05%
2019/06/11	0	0.00	1	26.07	26.04	-1	9,520	-0.01%
2019/06/10	0	0.00	2	25.93	25.99	-2	9,429	-0.02%
2019/06/06	13	25.68	1	25.75	25.69	12	9,425	0.13%
2019/06/05	2	25.93	0	0.00	25.81	2	9,293	0.02%
2019/06/04	3	25.80	1	25.87	25.76	2	9,308	0.02%
2019/06/03	1	25.60	0	0.00	25.84	1	9,261	0.01%
2019/05/31	6	25.84	4	25.90	25.94	2	9,166	0.02%
2019/05/30	7	25.51	0	0.00	25.58	7	9,109	0.08%
2019/05/29	5	25.36	0	0.00	25.39	5	9,105	0.05%
2019/05/28	1	25.43	0	0.00	25.50	1	9,002	0.01%
2019/05/27	9	25.40	0	0.00	25.45	9	9,012	0.10%
2019/05/24	21	25.45	0	0.00	25.44	21	8,978	0.23%
2019/05/23	22	25.44	0	0.00	25.44	22	8,938	0.25%
2019/05/22	6	25.82	0	0.00	25.79	6	8,554	0.07%
2019/05/21	1.1	25.69	0	0.00	25.76	1.1	8,558	0.01%
2019/05/20	9	25.68	0	0.00	25.70	9	8,317	0.11%
2019/05/17	18	25.85	0	0.00	25.70	18	8,142	0.22%
2019/05/16	7.2	26.02	0	0.00	25.92	7.2	7,872	0.09%
2019/05/15	16	26.18	0	0.00	26.18	16	7,697	0.21%
2019/05/14	19	25.85	1	25.70	26.07	18	7,656	0.24%
2019/05/13	19	26.32	1	26.07	26.09	18	7,409	0.24%
2019/05/10	14	26.64	5	26.65	26.55	9	7,083	0.13%
2019/05/09	4	26.72	1	26.75	26.74	3	6,862	0.04%
2019/05/07	0	0.00	2	27.19	27.26	-2	6,768	-0.03%
2019/05/06	16	27.14	1	27.11	27.08	15	6,968	0.22%
2019/05/03	0	0.00	2	27.50	27.56	-2	6,823	-0.03%
2019/05/02	0	0.00	2	27.44	27.40	-2	6,805	-0.03%
2019/04/30	0	0.00	1	27.25	27.35	-1	6,847	-0.01%
2019/04/29	0	0.00	12	27.36	27.35	-12	6,855	-0.18%
2019/04/26	2	27.48	1.3	27.51	27.52	0.7	6,893	0.01%
2019/04/24	0	0.00	2	27.55	27.57	-2	6,904	-0.03%
2019/04/23	0	0.00	2	27.28	27.36	-2	6,843	-0.03%
2019/04/19	2	27.44	1	27.34	27.35	1	6,797	0.01%
2019/04/17	2	27.48	1	27.48	27.44	1	6,701	0.01%
2019/04/16	1	27.17	5	27.17	27.25	-4	6,569	-0.06%
2019/04/12	0	0.00	1	26.76	26.76	-1	6,639	-0.02%
2019/04/11	2	26.97	0	0.00	26.89	2	6,849	0.03%
2019/04/10	3	26.93	3	26.92	26.97	0	6,895	0.00%
2019/04/08	1	26.93	1	26.94	26.93	0	6,633	0.00%
2019/04/03	0	0.00	18	26.72	26.73	-18	6,721	-0.27%
2019/04/02	0	0.00	3	26.59	26.58	-3	6,770	-0.04%
2019/04/01	1	26.59	0.7	26.53	26.51	0.3	6,747	0.00%
2019/03/29	0	0.00	11	26.32	26.40	-11	6,645	-0.17%
2019/03/28	2	26.24	5	26.23	26.24	-3	6,603	-0.05%
2019/03/26	0	0.00	1	26.29	26.25	-1	6,586	-0.02%
2019/03/25	2	26.09	0	0.00	26.10	2	6,812	0.03%
2019/03/22	0	0.00	13.8	26.41	26.37	-13.8	6,765	-0.20%
2019/03/21	0	0.00	3	26.37	26.37	-3	6,637	-0.05%
2019/03/19	1	26.23	18	26.23	26.22	-17	6,474	-0.26%
2019/03/18	3.5	26.12	8.1	26.09	26.13	-4.6	6,282	-0.07%
2019/03/15	0.8	25.99	0	0.00	25.91	0.8	6,315	0.01%
2019/03/14	3.3	25.93	0	0.00	25.91	3.3	6,297	0.05%
2019/03/13	0.3	26.07	1	25.98	25.98	-0.7	6,393	-0.01%
2019/03/12	1	26.01	17	26.06	26.01	-16	6,406	-0.25%
2019/03/11	0.1	25.93	0	0.00	25.89	0.1	6,398	0.00%
2019/03/08	4	25.78	9	25.78	25.84	-5	6,486	-0.08%
2019/03/07	6	25.99	0	0.00	25.98	6	6,446	0.09%
2019/03/06	3	26.04	0	0.00	26.08	3	6,448	0.05%
2019/03/05	0	0.00	22	25.99	26.00	-22	6,424	-0.34%
2019/03/04	1	25.95	1	25.97	26.12	0	6,359	0.00%
2019/02/27	3	25.97	9	25.97	25.96	-6	6,190	-0.10%
2019/02/26	2	26.18	20	26.22	26.18	-18	6,134	-0.29%
2019/02/25	1	26.09	8	26.10	26.13	-7	6,036	-0.12%
2019/02/22	6	25.90	5	25.91	25.90	1	5,846	0.02%
2019/02/21	6	25.80	16	25.81	25.84	-10	5,647	-0.18%
2019/02/20	3	25.69	14	25.67	25.74	-11	5,522	-0.20%
2019/02/19	1	25.52	2	25.56	25.52	-1	5,357	-0.02%
2019/02/18	0	0.00	9	25.56	25.52	-9	5,339	-0.17%
2019/02/15	7	25.40	10	25.57	25.39	-3	5,279	-0.06%
2019/02/14	0	0.00	13	25.46	25.43	-13	5,240	-0.25%
2019/02/13	0	0.00	12	25.37	25.42	-12	5,182	-0.23%
2019/02/12	0	0.00	37	25.25	25.26	-37	5,100	-0.73%
2019/02/11	0	0.00	0.4	25.20	24.99	-0.4	4,965	-0.01%
2019/01/30	2	24.96	1	24.96	24.92	1	4,909	0.02%
2019/01/28	0	0.00	1	25.01	25.01	-1	4,903	-0.02%
2019/01/25	1	24.74	17	24.64	24.90	-16	4,787	-0.33%
2019/01/24	0	0.00	6	24.55	24.55	-6	4,632	-0.13%
2019/01/23	0	0.00	2	24.41	24.44	-2	4,651	-0.04%
2019/01/22	0	0.00	25	24.50	24.50	-25	4,706	-0.53%
2019/01/21	2	24.52	2	24.52	24.51	0	4,849	0.00%
2019/01/18	0	0.00	2	24.36	24.39	-2	5,011	-0.04%
2019/01/17	1	24.26	0	0.00	24.26	1	5,280	0.02%
2019/01/16	1	24.25	2	24.26	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	0.1	24.18	24.13	-0.1	6,020	0.00%
2019/01/11	6	24.05	0	0.00	24.04	6	6,239	0.10%
2019/01/10	0	0.00	3	24.00	24.01	-3	6,289	-0.05%
2019/01/09	2	24.05	2	24.05	24.05	0	6,401	0.00%
2019/01/08	0	0.00	0.1	23.88	23.79	-0.1	6,461	0.00%
2019/01/07	2	23.70	3	23.75	23.73	-1	6,725	-0.01%
2019/01/04	26	23.23	0	0.00	23.40	26	7,051	0.37%
2019/01/03	16	23.67	0	0.00	23.59	16	7,909	0.20%
2019/01/02	2	23.85	0	0.00	23.83	2	8,005	0.02%
2018/12/27	16	23.97	0	0.00	23.91	16	8,621	0.19%
2018/12/26	5	23.87	0	0.00	23.72	5	8,759	0.06%
2018/12/25	9	23.93	0	0.00	23.97	9	8,686	0.10%
2018/12/21	1	24.05	0	0.00	24.14	1	8,473	0.01%
2018/12/20	1	24.12	0	0.00	24.13	1	8,454	0.01%
2018/12/19	2	24.12	0	0.00	24.14	2	8,442	0.02%
2018/12/18	1	24.00	0	0.00	24.03	1	8,463	0.01%
2018/12/17	0	0.00	1	24.23	24.31	-1	8,215	-0.01%
2018/12/14	1	24.30	0	0.00	24.31	1	8,178	0.01%
2018/12/12	1	24.31	0	0.00	24.32	1	8,220	0.01%
2018/12/10	2	24.08	1	24.09	24.07	1	8,351	0.01%
2018/12/07	2	24.25	0	0.00	24.28	2	8,234	0.02%
2018/12/06	3	24.20	0	0.00	24.19	3	8,290	0.04%
2018/12/05	0	0.00	1	24.52	24.60	-1	8,209	-0.01%
2018/11/30	3.4	24.51	0	0.00	24.46	3.4	8,381	0.04%
2018/11/29	20	24.47	0	0.00	24.38	20	8,342	0.24%
2018/11/26	2	24.06	0	0.00	24.11	2	8,272	0.02%
2018/11/23	6	23.95	0	0.00	23.94	6	8,256	0.07%
2018/11/22	2	23.96	0	0.00	23.98	2	8,224	0.02%
2018/11/21	6	24.05	5	24.14	24.14	1	8,179	0.01%
2018/11/20	1	24.31	0	0.00	24.17	1	8,126	0.01%
2018/11/16	1	24.27	20	24.31	24.29	-19	8,055	-0.24%
2018/11/15	0	0.00	6	24.21	24.22	-6	8,043	-0.07%
2018/11/14	6	24.12	0	0.00	24.15	6	8,020	0.07%
2018/11/13	13	23.75	1	23.90	24.12	12	8,005	0.15%
2018/11/12	1	24.18	0	0.00	24.18	1	7,914	0.01%
2018/11/09	16	24.22	0	0.00	24.21	16	7,901	0.20%
2018/11/08	0	0.00	8	24.48	24.37	-8	7,862	-0.10%
2018/11/07	2	24.21	0	0.00	24.21	2	7,823	0.03%
2018/11/06	1	24.10	0	0.00	24.08	1	7,809	0.01%
2018/11/05	4	24.11	0	0.00	24.18	4	7,756	0.05%
2018/11/02	8	24.14	0	0.00	24.18	8	7,715	0.10%
2018/11/01	16	24.04	0	0.00	24.08	16	7,680	0.21%
2018/10/31	2	23.73	0	0.00	23.78	2	7,620	0.03%
2018/10/30	6	23.35	0	0.00	23.42	6	7,572	0.08%
2018/10/29	8	23.34	0	0.00	23.34	8	7,528	0.11%
2018/10/26	13	23.48	1	23.43	23.43	12	7,385	0.16%
2018/10/25	32	23.62	0	0.00	23.59	32	7,185	0.45%
2018/10/24	6	24.01	0	0.00	24.12	6	6,901	0.09%
2018/10/23	41	24.12	3	24.13	24.13	38	6,812	0.56%
2018/10/22	4	25.75	0.6	25.84	25.81	3.4	6,360	0.05%
2018/10/19	12	25.30	2	25.43	25.55	10	6,251	0.16%
2018/10/18	2	25.52	0	0.00	25.54	2	6,234	0.03%
2018/10/17	3	25.59	0	0.00	25.51	3	6,223	0.05%
2018/10/15	19	25.17	0	0.00	25.18	19	5,996	0.32%
2018/10/12	52	24.99	0	0.00	25.26	52	5,746	0.90%
2018/10/11	36	24.97	0	0.00	24.91	36	5,427	0.66%
2018/10/09	23	26.27	1	26.49	26.34	22	4,295	0.51%
2018/10/08	9	26.40	0	0.00	26.70	9	3,944	0.23%
2018/10/05	41	26.53	0	0.00	26.43	41	3,543	1.16%
2018/10/04	51	26.74	0	0.00	26.78	51	3,174	1.61%
2018/10/03	2	26.89	0	0.00	26.97	2	3,010	0.07%
2018/10/02	5	27.19	0	0.00	27.20	5	2,889	0.17%
2018/09/28	0	0.00	4	27.29	27.28	-4	2,983	-0.13%
2018/09/21	0	0.00	5	27.37	27.41	-5	3,108	-0.16%
2018/09/20	0	0.00	2	27.38	27.40	-2	3,130	-0.06%
2018/09/18	0	0.00	0.1	27.43	27.40	-0.1	3,280	0.00%
2018/09/14	1	27.10	0	0.00	27.40	1	3,392	0.03%
2018/09/13	2	26.90	1	26.86	26.92	1	3,354	0.03%
2018/09/12	6	26.64	0	0.00	26.74	6	3,327	0.18%
2018/09/11	13	26.73	0	0.00	26.78	13	3,265	0.40%
2018/09/10	1	26.66	0	0.00	26.67	1	3,260	0.03%
2018/08/28	0	0.00	2	27.45	27.56	-2	3,165	-0.06%
2018/08/15	0	0.00	1	27.08	27.10	-1	3,502	-0.03%
2018/08/13	0	0.00	1	27.07	27.18	-1	3,566	-0.03%
2018/08/06	0	0.00	4	27.25	27.43	-4	3,772	-0.11%
2018/08/03	0	0.00	1	27.15	27.18	-1	3,769	-0.03%
2018/07/31	0	0.00	2	27.01	27.19	-2	3,629	-0.05%
2018/07/30	0	0.00	31	26.99	27.04	-31	3,552	-0.87%
2018/07/27	0	0.00	28	26.84	26.89	-28	3,450	-0.81%
2018/07/26	0	0.00	5	26.58	26.59	-5	3,256	-0.15%
2018/07/24	0	0.00	1	26.40	26.42	-1	3,117	-0.03%
2018/07/18	0	0.00	10	26.25	26.21	-10	3,264	-0.31%
2018/07/17	0	0.00	3	25.93	25.97	-3	3,205	-0.09%
2018/07/16	1	25.88	0	0.00	25.93	1	3,155	0.03%
2018/07/10	0	0.00	1	25.63	25.63	-1	3,160	-0.03%
2018/07/09	2	25.38	0	0.00	25.60	2	3,152	0.06%
2018/07/06	1	25.15	0	0.00	25.30	1	3,128	0.03%
2018/07/05	2	25.37	0	0.00	25.31	2	3,045	0.07%
2018/06/29	2	25.58	0	0.00	25.66	2	2,877	0.07%
2018/06/28	2	25.39	0	0.00	25.40	2	2,842	0.07%
2018/06/27	1	25.70	0	0.00	25.64	1	2,725	0.04%
2018/06/26	10	25.66	1	25.60	25.65	9	2,696	0.33%
2018/06/25	3	25.82	0	0.00	25.78	3	2,557	0.12%
2018/06/22	3	25.88	0	0.00	26.00	3	2,434	0.12%
2018/06/21	10	26.11	0	0.00	26.12	10	2,379	0.42%
2018/06/19	0	0.00	1	26.14	26.20	-1	2,416	-0.04%
2018/06/08	0	0.00	1	26.80	26.67	-1	2,313	-0.04%
2018/06/07	0	0.00	2	26.75	26.79	-2	2,251	-0.09%
2018/06/06	0	0.00	1	26.79	26.79	-1	2,205	-0.05%
2018/05/30	1	26.06	0	0.00	26.01	1	1,931	0.05%
2018/05/29	0	0.00	2	26.32	26.37	-2	1,857	-0.11%
2018/05/28	0	0.00	2	26.35	26.39	-2	1,806	-0.11%
2018/05/23	0	0.00	3	26.41	26.40	-3	1,853	-0.16%
2018/05/22	0	0.00	12	26.40	26.40	-12	1,823	-0.66%
2018/05/21	0	0.00	2	26.39	26.35	-2	1,807	-0.11%
2018/05/17	0	0.00	1	26.07	26.06	-1	1,792	-0.06%
2018/05/14	0	0.00	2	25.67	25.85	-2	1,896	-0.11%
2018/05/09	0	0.00	0.3	25.45	25.40	-0.3	1,886	-0.02%
2018/04/30	4	25.18	0	0.00	25.40	4	2,301	0.17%
2018/04/27	10	25.14	0	0.00	25.15	10	2,318	0.43%
2018/04/26	2	25.31	2	25.23	25.23	0	2,349	0.00%
2018/04/25	3	25.29	0	0.00	25.31	3	2,317	0.13%
2018/04/24	1	25.35	0	0.00	25.50	1	2,303	0.04%
2018/04/17	1	25.80	0	0.00	25.77	1	2,525	0.04%
2018/04/16	0	0.00	1	25.84	25.98	-1	2,506	-0.04%
2018/04/13	0	0.00	3.1	26.00	25.99	-3.1	2,532	-0.12%
2018/03/26	0	0.00	2	25.92	26.00	-2	2,720	-0.07%
2018/03/23	3	25.81	0	0.00	25.82	3	2,712	0.11%
2018/03/19	0	0.00	1	26.19	26.19	-1	2,668	-0.04%
2018/03/15	0	0.00	2	26.08	26.11	-2	2,658	-0.08%
2018/03/14	1	26.10	0	0.00	26.08	1	2,648	0.04%
2018/03/13	0	0.00	2	26.12	26.17	-2	2,682	-0.07%
2018/03/08	0	0.00	1	25.99	26.01	-1	3,053	-0.03%
2018/03/06	0	0.00	0.2	25.79	25.76	-0.2	3,072	-0.01%
2018/03/01	1	25.85	0	0.00	25.91	1	3,134	0.03%
2018/02/27	0	0.00	2	25.96	25.95	-2	3,142	-0.06%
2018/02/23	0	0.00	2	25.78	25.80	-2	3,089	-0.06%
2018/02/21	4	25.56	0	0.00	25.72	4	3,099	0.13%
2018/02/12	7	25.18	0	0.00	25.15	7	3,108	0.23%
2018/02/09	0	0.00	1	25.50	25.50	-1	3,102	-0.03%
2018/02/08	0	0.00	1	25.38	25.50	-1	3,072	-0.03%
2018/02/07	2	25.39	0	0.00	25.43	2	3,121	0.06%
2018/02/06	17	24.81	1	25.01	24.99	16	3,135	0.51%
2018/02/01	0	0.00	3	26.50	26.42	-3	3,119	-0.10%
2018/01/30	0	0.00	1	26.46	26.41	-1	3,101	-0.03%
2018/01/29	0	0.00	2	26.77	26.80	-2	3,093	-0.06%
2018/01/26	0	0.00	2	26.50	26.54	-2	2,996	-0.07%
2018/01/24	0	0.00	15	26.35	26.32	-15	2,899	-0.52%
2018/01/22	0	0.00	25	26.23	26.25	-25	2,888	-0.87%
2018/01/19	1	26.00	0	0.00	26.00	1	2,838	0.04%
2018/01/18	0	26.02	0.5	26.02	26.02	-0.5	2,819	-0.02%
2018/01/17	3	25.89	0	0.00	25.92	3	2,709	0.11%
2018/01/15	0	0.00	2	25.59	25.65	-2	2,651	-0.08%
2018/01/11	0	0.00	0.5	25.43	25.41	-0.5	2,600	-0.02%
2018/01/09	2	25.52	1	25.57	25.50	1	2,572	0.04%
2018/01/08	1	25.54	0	0.00	25.57	1	2,554	0.04%
2018/01/04	0	0.00	1	25.38	25.41	-1	2,536	-0.04%
2018/01/03	0	0.00	1	25.29	25.31	-1	2,543	-0.04%
2018/01/02	0	0.00	10	25.05	25.13	-10	2,504	-0.40%