元大高股息 (0056)-元大-彰化券商分點個股進出

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
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市
3444人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大高股息 (0056)籌碼相關－元大-彰化券商分點個股進出

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-彰化券商分點個股進出
元大-彰化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
2024/11/22	3.2	37.41	6	37.36	37.33	-2.8	32,291	-0.01%
2024/11/21	29.8	36.93	1.3	37.13	37.10	28.6	32,283	0.09%
2024/11/20	6.3	37.17	2	37.24	37.10	4.3	32,075	0.01%
2024/11/19	19.5	37.20	5	37.23	37.25	14.5	31,902	0.05%
2024/11/18	32.4	37.00	0	0.00	37.00	32.4	31,696	0.10%
2024/11/15	13.4	37.14	20	37.10	37.14	-6.6	31,188	-0.02%
2024/11/14	118.6	37.17	4.1	37.05	37.08	114.5	31,246	0.37%	大買/鉅額交易
2024/11/13	36.1	37.39	1.4	37.48	37.49	34.6	30,369	0.11%
2024/11/12	66.8	37.63	7.6	37.69	37.52	59.2	29,998	0.20%
2024/11/11	18.3	37.98	9.6	37.97	38.08	8.7	29,138	0.03%
2024/11/08	9.2	38.29	13	38.31	38.13	-3.9	28,899	-0.01%
2024/11/07	6.4	38.05	24	38.16	38.16	-17.6	28,964	-0.06%
2024/11/06	10.4	37.78	3	37.88	37.79	7.4	28,982	0.03%
2024/11/05	17.8	37.53	5	37.57	37.68	12.8	29,104	0.04%
2024/11/04	6.5	37.38	3.7	37.41	37.48	2.8	30,076	0.01%
2024/11/01	56.8	36.97	5	37.20	37.34	51.8	31,838	0.16%
2024/10/30	47.8	37.45	0.2	37.55	37.42	47.6	31,978	0.15%
2024/10/29	63.3	37.50	18.1	37.30	37.49	45.2	31,775	0.14%
2024/10/28	22	37.94	6	37.99	37.94	16	30,990	0.05%
2024/10/25	6.1	37.95	18.5	37.92	37.97	-12.4	31,363	-0.04%
2024/10/24	75.1	37.83	11.5	37.95	37.81	63.6	32,058	0.20%
2024/10/23	46.3	38.07	2.6	38.11	38.01	43.7	32,708	0.13%
2024/10/22	22	38.12	27.5	38.13	38.16	-5.5	32,661	-0.02%
2024/10/21	15.8	38.13	1.3	38.12	38.09	14.5	33,633	0.04%
2024/10/18	28.1	38.11	56.7	38.07	38.06	-28.6	34,340	-0.08%
2024/10/17	77.9	38.04	22.5	38.07	38.12	55.5	34,334	0.16%
2024/10/16	121.5	38.91	9.5	38.95	39.02	111.9	34,050	0.33%	大買/鉅額交易
2024/10/15	31.3	39.02	25.5	39.02	39.10	5.8	33,632	0.02%
2024/10/14	50.3	38.64	4.7	38.67	38.70	45.6	34,111	0.13%
2024/10/11	52.2	38.60	0.5	38.61	38.60	51.7	34,137	0.15%
2024/10/09	40.3	38.49	15	38.51	38.43	25.3	33,980	0.07%
2024/10/08	85	38.31	15	38.37	38.43	70	33,813	0.21%
2024/10/07	63	38.46	24.2	38.56	38.64	38.8	33,414	0.12%
2024/10/04	58.3	38.35	24.4	38.35	38.35	33.9	33,221	0.10%
2024/10/01	101.4	38.54	4.7	38.55	38.57	96.8	32,581	0.30%	大買/
2024/09/30	28	38.77	5.1	38.90	38.66	22.9	32,043	0.07%
2024/09/27	6	38.98	56	38.99	39.01	-50	31,992	-0.16%
2024/09/26	50.6	38.86	10.3	38.90	38.75	40.4	32,850	0.12%
2024/09/25	0.1	38.74	6	38.71	38.73	-5.9	33,646	-0.02%
2024/09/24	11.3	38.06	0.6	38.24	38.24	10.7	33,709	0.03%
2024/09/23	6	38.26	8.7	38.27	38.25	-2.7	33,817	-0.01%
2024/09/20	14.1	38.24	4.8	38.22	38.15	9.3	34,146	0.03%
2024/09/19	1.3	37.72	6.2	37.99	37.97	-4.9	34,336	-0.01%
2024/09/18	16.1	37.84	9.3	37.85	37.72	6.8	34,587	0.02%
2024/09/16	5.1	37.91	0.2	37.93	37.98	4.9	34,423	0.01%
2024/09/13	18.3	37.85	0	0.00	37.82	18.3	34,476	0.05%
2024/09/12	18.4	37.71	1.6	37.76	37.77	16.9	34,624	0.05%
2024/09/11	15.8	37.15	3.7	37.18	37.15	12.1	34,675	0.03%
2024/09/10	35.2	37.35	5	37.63	37.18	30.2	34,657	0.09%
2024/09/09	49.3	37.26	32	37.23	37.66	17.3	34,280	0.05%
2024/09/06	10.1	37.63	45	37.88	37.87	-34.9	34,090	-0.10%
2024/09/05	22.7	37.75	6.9	37.87	37.63	15.8	33,990	0.05%
2024/09/04	86.3	37.75	3.5	37.69	37.59	82.8	33,957	0.24%
2024/09/03	4.7	39.00	5	39.06	38.98	-0.3	32,915	0.00%
2024/09/02	10.2	39.11	5.3	39.12	39.06	4.9	33,026	0.01%
2024/08/30	6.7	39.10	4	39.11	39.06	2.7	33,193	0.01%
2024/08/29	10.2	38.93	9	38.82	39.01	1.2	33,286	0.00%
2024/08/28	15.6	38.89	2	38.97	38.99	13.6	33,323	0.04%
2024/08/27	13.3	38.76	5	38.85	38.87	8.3	33,520	0.02%
2024/08/26	4.2	39.06	24	39.08	39.02	-19.8	33,677	-0.06%
2024/08/23	9.3	38.30	11	38.36	38.61	-1.7	33,641	-0.01%
2024/08/22	14	38.60	3.1	38.58	38.58	10.9	33,645	0.03%
2024/08/21	6.9	38.79	5	38.68	38.66	1.9	34,132	0.01%
2024/08/20	9	38.94	14.7	39.01	38.91	-5.6	34,163	-0.02%
2024/08/19	8.5	38.89	6.6	38.88	38.83	1.9	34,359	0.01%
2024/08/16	4.2	38.68	7.1	38.81	38.82	-2.9	34,635	-0.01%
2024/08/15	9.6	38.33	32.7	38.40	38.17	-23.1	34,293	-0.07%
2024/08/14	11.6	38.33	4.1	38.33	38.36	7.5	34,342	0.02%
2024/08/13	10.5	37.93	4.5	38.04	37.98	6	34,322	0.02%
2024/08/12	27	37.91	3.2	37.92	37.88	23.7	34,454	0.07%
2024/08/09	17.1	37.42	21.6	37.51	37.35	-4.5	34,528	-0.01%
2024/08/08	16.6	36.54	13.7	36.56	36.77	3	34,402	0.01%
2024/08/07	29.6	36.82	25.8	36.86	36.99	3.9	34,260	0.01%
2024/08/06	108.1	35.73	71.5	35.38	35.81	36.6	33,982	0.11%	大買/
2024/08/05	217.5	35.39	177.8	35.47	35.11	39.7	32,829	0.12%	大買/大賣/
2024/08/02	72.7	38.12	11.5	38.07	38.00	61.2	30,893	0.20%
2024/08/01	23.1	38.92	15.2	39.01	39.15	7.9	30,172	0.03%
2024/07/31	25.8	38.28	23.2	38.27	38.37	2.6	30,161	0.01%
2024/07/30	48.3	37.91	8.5	38.05	38.37	39.8	29,935	0.13%
2024/07/29	53.3	38.56	15	38.57	38.42	38.3	29,326	0.13%
2024/07/26	78.4	38.53	57.2	38.56	38.82	21.2	28,488	0.07%
2024/07/23	76.6	39.43	7.1	39.41	39.47	69.4	27,170	0.26%
2024/07/22	89	39.02	37.7	39.19	39.04	51.3	26,876	0.19%
2024/07/19	122.2	39.87	50.7	39.88	39.81	71.4	25,911	0.28%	大買/
2024/07/18	77.9	40.34	40.9	40.47	40.40	37	25,163	0.15%
2024/07/17	92	41.05	1	41.24	41.00	91	24,503	0.37%
2024/07/16	24.8	41.26	10	41.22	41.30	14.8	24,409	0.06%
2024/07/15	83.9	42.30	11	42.26	42.37	72.9	25,086	0.29%
2024/07/12	54.9	42.36	10	42.33	42.39	44.9	24,909	0.18%
2024/07/11	6.6	42.57	24.4	42.54	42.65	-17.9	25,598	-0.07%
2024/07/10	15.3	42.22	11.7	42.28	42.34	3.6	27,066	0.01%
2024/07/09	30.7	42.09	15.4	42.17	42.09	15.4	27,738	0.06%
2024/07/08	12.3	41.98	10.9	42.01	42.14	1.4	27,493	0.00%
2024/07/05	11.2	41.91	15.6	41.98	41.94	-4.4	27,341	-0.02%
2024/07/04	5.2	41.73	26.2	41.88	41.88	-21	27,085	-0.08%
2024/07/03	17	41.36	9.1	41.37	41.42	7.9	26,816	0.03%
2024/07/02	34.9	41.00	2.2	41.08	41.10	32.7	26,714	0.12%
2024/07/01	60.4	41.36	1	41.43	41.35	59.4	25,929	0.23%
2024/06/28	11.7	41.14	14.2	41.15	41.12	-2.5	25,162	-0.01%
2024/06/27	52.8	40.93	6.1	40.98	40.91	46.6	25,197	0.19%
2024/06/26	15.9	41.27	4	41.34	41.20	11.8	25,105	0.05%
2024/06/25	17.9	41.15	8.2	41.15	41.30	9.7	24,778	0.04%
2024/06/24	12.8	41.49	25.4	41.45	41.41	-12.6	24,604	-0.05%
2024/06/21	10.5	41.70	9	41.78	41.90	1.5	24,658	0.01%
2024/06/20	7.8	41.86	17.9	41.83	41.95	-10.1	24,702	-0.04%
2024/06/19	6.6	41.38	11.1	41.49	41.52	-4.5	24,861	-0.02%
2024/06/18	3.6	40.85	8.1	40.91	40.96	-4.5	24,809	-0.02%
2024/06/17	2.6	40.76	12.5	40.76	40.79	-9.9	25,013	-0.04%
2024/06/14	10.1	40.51	11.3	40.49	40.55	-1.2	25,218	0.00%
2024/06/13	1.1	40.41	21	40.34	40.42	-19.9	25,502	-0.08%
2024/06/12	5.8	39.97	6.3	39.95	39.97	-0.5	25,595	0.00%
2024/06/11	22.1	39.91	3.1	40.00	39.95	19	25,805	0.07%
2024/06/07	5	40.04	3	40.03	40.01	2.1	25,867	0.01%
2024/06/06	3.7	40.01	5.3	39.97	40.05	-1.5	26,073	-0.01%
2024/06/05	29	39.90	50	39.89	39.86	-21	26,194	-0.08%
2024/06/04	7.3	40.03	1	40.03	40.01	6.3	26,673	0.02%
2024/06/03	5.1	40.27	88.9	40.30	40.32	-83.8	26,970	-0.31%
2024/05/31	33.5	40.06	4.6	39.95	39.93	28.9	27,267	0.11%
2024/05/30	13.1	40.21	8.2	40.18	40.03	4.9	27,391	0.02%
2024/05/29	14.7	40.67	22.3	40.72	40.59	-7.6	27,695	-0.03%
2024/05/28	11	40.82	6.2	40.76	40.81	4.8	27,722	0.02%
2024/05/27	6.4	40.78	16	40.72	40.74	-9.6	27,745	-0.03%
2024/05/24	1.1	39.90	23.8	39.94	40.10	-22.6	27,490	-0.08%
2024/05/23	3.1	40.10	27.4	40.04	40.01	-24.3	27,610	-0.09%
2024/05/22	0.1	39.96	24.8	39.96	40.04	-24.7	27,763	-0.09%
2024/05/21	11.5	39.52	8.1	39.49	39.50	3.4	27,717	0.01%
2024/05/20	6.2	39.56	17	39.65	39.66	-10.8	27,847	-0.04%
2024/05/17	16.2	39.54	8	39.55	39.51	8.2	28,163	0.03%
2024/05/16	1.8	39.59	37	39.60	39.60	-35.1	28,312	-0.12%
2024/05/15	5.9	39.42	14.5	39.39	39.30	-8.7	28,593	-0.03%
2024/05/14	3.2	39.24	93.1	39.19	39.26	-89.9	29,207	-0.31%
2024/05/13	8.5	39.02	4.6	39.04	39.04	3.9	29,257	0.01%
2024/05/10	2.1	38.98	23.4	39.06	39.04	-21.3	29,446	-0.07%
2024/05/09	3.8	38.99	3	39.01	38.92	0.8	29,421	0.00%
2024/05/08	2.1	38.98	8	39.00	39.02	-5.9	29,501	-0.02%
2024/05/07	7.3	38.87	10.6	38.96	38.97	-3.3	29,676	-0.01%
2024/05/06	27.6	38.87	10.2	38.84	38.88	17.4	29,727	0.06%
2024/05/03	4.3	38.64	4.7	38.66	38.45	-0.4	29,694	0.00%
2024/05/02	4.2	38.26	8.2	38.13	38.35	-4	29,894	-0.01%
2024/04/30	7.2	38.35	0.1	38.38	38.32	7.1	29,995	0.02%
2024/04/29	5.2	38.29	26.1	38.26	38.34	-20.8	30,224	-0.07%
2024/04/26	81.2	37.78	25	37.80	37.69	56.2	30,421	0.18%
2024/04/25	12.6	37.51	6	37.49	37.51	6.6	30,629	0.02%
2024/04/24	10.5	37.63	12.3	37.72	37.85	-1.8	31,019	-0.01%
2024/04/23	10.1	37.13	0	0.00	37.12	10.1	32,830	0.03%
2024/04/22	38.1	37.07	103.6	36.98	36.92	-65.6	34,650	-0.19%	大賣/
2024/04/19	124.9	37.33	27	37.46	37.27	97.9	34,860	0.28%	大買/
2024/04/18	78.7	38.15	44	38.22	38.18	34.7	33,506	0.10%
2024/04/17	205.9	38.79	5.6	38.72	38.94	200.3	32,984	0.61%	大買/鉅額交易
2024/04/16	136.2	38.65	17.2	38.68	38.49	119.1	32,116	0.37%	大買/鉅額交易
2024/04/15	42.2	39.64	3.5	39.60	39.62	38.7	30,685	0.13%
2024/04/12	23.2	39.98	11	39.96	39.98	12.2	30,281	0.04%
2024/04/11	32.5	39.95	4.1	40.01	40.09	28.4	30,433	0.09%
2024/04/10	8.6	40.22	8.7	40.27	40.20	-0.1	30,557	0.00%
2024/04/09	3.3	39.98	20.7	39.99	39.99	-17.5	31,635	-0.06%
2024/04/08	13.3	39.85	0	0.00	39.92	13.3	31,929	0.04%
2024/04/03	6.8	39.78	1.1	39.87	39.75	5.6	31,830	0.02%
2024/04/02	17.3	39.80	1	39.88	39.88	16.3	31,934	0.05%
2024/04/01	5.8	39.70	4	39.79	39.59	1.8	32,441	0.01%
2024/03/29	1.7	39.71	5.6	39.81	39.86	-3.9	32,753	-0.01%
2024/03/28	0.4	39.66	29	39.61	39.74	-28.6	32,919	-0.09%
2024/03/27	5.5	39.35	7.3	39.41	39.55	-1.8	33,013	-0.01%
2024/03/26	19.9	39.36	43	39.07	39.24	-23	33,076	-0.07%
2024/03/25	6.4	39.66	7.3	39.71	39.62	-0.9	33,059	0.00%
2024/03/22	12.8	39.83	11.4	39.98	39.80	1.4	33,201	0.00%
2024/03/21	17.8	39.78	27.2	39.82	39.93	-9.4	33,133	-0.03%
2024/03/20	20.4	39.82	52.6	39.79	39.63	-32.2	33,302	-0.10%
2024/03/19	21.7	39.49	21.9	39.46	39.70	-0.2	33,682	0.00%
2024/03/18	2.8	39.11	74.7	39.12	39.36	-71.9	34,225	-0.21%
2024/03/15	6.1	38.87	38	38.92	39.02	-31.9	34,152	-0.09%
2024/03/14	10.9	38.81	18.6	38.95	38.72	-7.8	33,922	-0.02%
2024/03/13	20.7	39.06	16.2	39.07	39.08	4.5	33,830	0.01%
2024/03/12	9.2	38.77	50.7	38.70	38.99	-41.6	33,698	-0.12%
2024/03/11	6.1	38.48	23.9	38.45	38.43	-17.8	33,783	-0.05%
2024/03/08	10.2	38.62	21.8	38.87	38.45	-11.5	33,669	-0.03%
2024/03/07	5.5	38.62	15.8	38.54	38.68	-10.3	33,152	-0.03%
2024/03/06	3.8	38.50	36.2	38.46	38.53	-32.4	32,892	-0.10%
2024/03/05	5.2	37.97	16.5	38.11	38.16	-11.4	32,576	-0.03%
2024/03/04	3.7	38.09	45.7	38.06	38.00	-41.9	32,498	-0.13%
2024/03/01	7.4	37.72	22.3	37.77	37.74	-14.8	32,039	-0.05%
2024/02/29	10	37.57	49.3	37.60	37.70	-39.3	32,168	-0.12%
2024/02/27	16	37.51	56.7	37.55	37.51	-40.7	32,028	-0.13%
2024/02/26	15.1	37.64	20.1	37.63	37.68	-5.1	31,870	-0.02%
2024/02/23	29.4	37.78	65.3	37.83	37.59	-36	31,783	-0.11%
2024/02/22	10.2	37.57	91.1	37.63	37.65	-80.9	32,100	-0.25%
2024/02/21	7.7	37.31	13	37.33	37.29	-5.3	31,762	-0.02%
2024/02/20	5.5	37.36	14.8	37.30	37.39	-9.3	31,741	-0.03%
2024/02/19	6.4	37.10	44.7	37.09	37.14	-38.3	31,436	-0.12%
2024/02/16	1.1	37.08	93.9	37.10	37.07	-92.9	31,677	-0.29%
2024/02/15	12.9	36.79	13.6	36.82	36.86	-0.7	31,353	0.00%
2024/02/05	5.5	36.37	34.9	36.41	36.45	-29.4	30,608	-0.10%
2024/02/02	0.3	36.48	7.5	36.50	36.45	-7.2	30,525	-0.02%
2024/02/01	1.2	36.29	6.7	36.26	36.30	-5.5	30,337	-0.02%
2024/01/31	14.3	36.19	11.3	36.20	36.20	3	30,544	0.01%
2024/01/30	10.7	36.36	14.3	36.33	36.36	-3.6	30,496	-0.01%
2024/01/29	11.1	36.07	3.8	36.24	36.28	7.3	30,526	0.02%
2024/01/26	11.2	36.08	4.8	36.18	36.07	6.4	30,394	0.02%
2024/01/25	6.2	36.33	24	36.34	36.29	-17.9	30,391	-0.06%
2024/01/24	2.5	36.30	51	36.30	36.23	-48.4	30,277	-0.16%
2024/01/23	14.1	36.17	10.8	36.19	36.20	3.3	30,812	0.01%
2024/01/22	6.4	36.09	24	36.09	36.14	-17.6	30,686	-0.06%
2024/01/19	18.3	35.40	0	0.00	35.65	18.3	30,473	0.06%
2024/01/18	57.1	35.14	2.5	35.13	35.12	54.6	31,058	0.18%
2024/01/17	222.8	35.37	33	35.35	35.19	189.8	30,727	0.62%	大買/鉅額交易
2024/01/16	128.9	36.24	2.7	36.37	36.37	126.2	29,046	0.43%	大買/鉅額交易
2024/01/15	87.1	36.46	7.1	36.55	36.42	80	27,642	0.29%
2024/01/12	33.2	36.26	3.5	36.37	36.33	29.7	27,656	0.11%
2024/01/11	7.1	36.31	2.9	36.37	36.39	4.2	28,953	0.01%
2024/01/10	15.4	36.27	6	36.29	36.24	9.4	31,275	0.03%
2024/01/09	32.2	36.64	24	36.60	36.49	8.2	32,297	0.03%
2024/01/08	22.2	36.68	10.3	36.63	36.57	11.9	32,979	0.04%
2024/01/05	44.5	36.61	5	36.60	36.55	39.5	33,330	0.12%
2024/01/04	24.3	36.61	7	36.62	36.59	17.3	33,253	0.05%
2024/01/03	97.9	36.74	13.3	36.69	36.68	84.5	33,531	0.25%
2024/01/02	26	37.19	9	37.10	37.17	17	32,601	0.05%
2023/12/29	3.3	37.38	35.2	37.32	37.40	-31.9	32,410	-0.10%
2023/12/28	16.5	37.44	6.6	37.39	37.33	9.9	32,806	0.03%
2023/12/27	29.4	37.37	71.8	37.33	37.42	-42.4	33,456	-0.13%
2023/12/26	1.2	36.98	32.1	36.97	37.00	-30.9	33,230	-0.09%
2023/12/25	6.2	36.57	35	36.63	36.65	-28.8	32,781	-0.09%
2023/12/22	24.4	36.35	0	0.00	36.37	24.4	32,487	0.08%
2023/12/21	37.4	36.27	7.8	36.26	36.33	29.6	32,461	0.09%
2023/12/20	29.4	36.45	32.8	36.48	36.57	-3.4	32,376	-0.01%
2023/12/19	20.3	36.06	33	36.05	36.10	-12.7	32,120	-0.04%
2023/12/18	40.2	36.37	19.8	36.35	36.38	20.4	32,281	0.06%
2023/12/15	40.2	36.43	21.6	36.45	36.36	18.6	32,159	0.06%
2023/12/14	7.3	36.42	24.7	36.45	36.55	-17.4	31,933	-0.05%
2023/12/13	3.1	35.98	83.8	35.98	36.06	-80.7	31,472	-0.26%
2023/12/12	9.7	35.59	22.4	35.61	35.58	-12.7	30,915	-0.04%
2023/12/11	31.3	35.46	12.9	35.57	35.47	18.4	30,849	0.06%
2023/12/08	16	35.42	28.5	35.52	35.42	-12.5	30,809	-0.04%
2023/12/07	1.2	35.30	0.5	35.29	35.25	0.7	30,780	0.00%
2023/12/06	1.1	35.24	32.8	35.32	35.31	-31.7	31,299	-0.10%
2023/12/05	14.1	34.97	16	35.02	35.05	-1.9	31,001	-0.01%
2023/12/04	5.1	35.20	6.1	35.22	35.19	-0.9	30,868	0.00%
2023/12/01	13.9	35.00	18	35.08	35.13	-4.1	30,932	-0.01%
2023/11/30	3.2	35.01	5.3	35.09	35.08	-2	30,907	-0.01%
2023/11/29	0.8	35.03	3	35.05	35.09	-2.2	30,961	-0.01%
2023/11/28	9.1	34.87	1	34.85	34.90	8.1	30,789	0.03%
2023/11/27	36.7	34.82	5.6	34.90	34.75	31.1	30,758	0.10%
2023/11/24	10.4	34.95	11.1	34.96	34.94	-0.7	30,597	0.00%
2023/11/23	14.9	34.97	33.3	35.06	34.97	-18.4	30,643	-0.06%
2023/11/22	17.3	35.03	1.3	35.05	35.05	16	30,857	0.05%
2023/11/21	0.2	35.20	31.7	35.23	35.30	-31.5	31,044	-0.10%
2023/11/20	55.5	34.82	18.4	34.86	34.90	37.1	31,152	0.12%
2023/11/17	18.5	34.83	8	34.81	34.82	10.5	31,201	0.03%
2023/11/16	14.7	34.73	1.2	34.77	34.77	13.5	31,282	0.04%
2023/11/15	8.3	34.94	39.3	35.09	34.83	-31	31,235	-0.10%
2023/11/14	6.4	34.67	7.5	34.67	34.68	-1.2	31,232	0.00%
2023/11/13	35.5	34.57	7.1	34.63	34.54	28.4	31,300	0.09%
2023/11/10	5.4	34.38	3.1	34.39	34.43	2.4	31,543	0.01%
2023/11/09	8.6	34.54	15.1	34.50	34.55	-6.5	31,693	-0.02%
2023/11/08	2.5	34.60	33.2	34.49	34.54	-30.8	32,047	-0.10%
2023/11/07	3	34.15	7.1	34.21	34.23	-4	32,009	-0.01%
2023/11/06	3.5	34.01	35.4	34.06	34.24	-31.8	32,783	-0.10%
2023/11/03	3.2	33.69	13	33.68	33.69	-9.8	32,772	-0.03%
2023/11/02	5.6	33.44	2	33.47	33.52	3.6	33,164	0.01%
2023/11/01	9.7	32.82	5.1	32.77	32.89	4.7	33,528	0.01%
2023/10/31	49.8	32.84	6.1	32.73	32.69	43.8	34,305	0.13%
2023/10/30	14.2	33.23	7	33.18	33.23	7.2	35,099	0.02%
2023/10/27	13.8	33.15	2.1	33.15	33.13	11.7	35,971	0.03%
2023/10/26	48.5	32.99	11	33.07	33.10	37.5	37,274	0.10%
2023/10/25	8.7	33.60	25.2	33.59	33.62	-16.5	37,595	-0.04%
2023/10/24	93.6	33.19	81.6	33.18	33.47	12	38,032	0.03%
2023/10/23	76.8	33.16	39.3	33.11	33.08	37.5	38,620	0.10%
2023/10/20	99.8	33.18	37	33.38	33.40	62.8	39,802	0.16%
2023/10/19	187.4	33.53	11	33.51	33.65	176.4	41,284	0.43%	大買/鉅額交易
2023/10/18	125.8	34.82	13	34.79	34.90	112.8	40,573	0.28%	大買/鉅額交易
2023/10/17	114.5	35.42	1	35.28	35.27	113.5	38,508	0.29%	大買/鉅額交易
2023/10/16	67.7	35.48	1.2	35.52	35.52	66.5	38,342	0.17%
2023/10/13	65.5	35.69	2	35.72	35.72	63.5	38,793	0.16%
2023/10/12	23.7	35.88	11.5	35.97	35.98	12.2	39,925	0.03%
2023/10/11	8.3	35.97	75.1	36.09	35.78	-66.8	41,376	-0.16%
2023/10/06	6	35.76	3.1	35.83	35.79	2.9	42,535	0.01%
2023/10/05	7.8	35.63	7.5	35.68	35.69	0.3	43,168	0.00%
2023/10/04	33.1	35.14	9	35.25	35.39	24.1	43,474	0.06%
2023/10/03	84.9	35.74	18	35.79	35.60	66.9	43,353	0.15%
2023/10/02	23.5	35.41	31.7	35.65	35.74	-8.2	43,325	-0.02%
2023/09/28	0.1	35.05	1.2	35.13	35.06	-1.1	43,861	0.00%
2023/09/27	1.3	34.73	14.1	34.78	34.87	-12.8	44,651	-0.03%
2023/09/26	29	34.86	0	0.00	34.76	29	45,761	0.06%
2023/09/25	25.5	35.00	6.4	35.03	35.08	19.1	46,125	0.04%
2023/09/22	5.4	34.72	0	0.00	34.89	5.4	46,174	0.01%
2023/09/21	13.6	34.61	10	34.71	34.70	3.6	46,266	0.01%
2023/09/20	38	35.10	3.1	35.18	35.05	34.9	45,945	0.08%
2023/09/19	39	35.28	17.1	35.29	35.14	21.9	46,493	0.05%
2023/09/18	11.6	35.30	37	35.30	35.31	-25.4	46,664	-0.05%
2023/09/15	5.2	35.52	87.2	35.48	35.58	-82.1	46,803	-0.18%
2023/09/14	3	35.30	1.1	35.22	35.31	1.9	46,953	0.00%
2023/09/13	3.2	34.82	0.5	34.86	34.86	2.7	47,064	0.01%
2023/09/12	39.1	34.76	7.9	34.83	34.80	31.2	47,518	0.07%
2023/09/11	58.2	34.85	21	34.75	34.79	37.2	48,056	0.08%
2023/09/08	4	35.31	7.7	35.36	35.42	-3.7	47,956	-0.01%
2023/09/07	9.1	35.50	4.2	35.49	35.45	4.9	48,886	0.01%
2023/09/06	0.1	35.61	10.3	35.59	35.60	-10.2	49,568	-0.02%
2023/09/05	5.1	35.28	30.7	35.31	35.43	-25.6	49,852	-0.05%
2023/09/04	8.8	35.10	1.2	35.16	35.27	7.6	50,141	0.02%
2023/09/01	1.4	35.27	2.1	35.14	35.12	-0.7	50,299	0.00%
2023/08/31	14.3	35.11	9.8	35.30	35.31	4.5	50,522	0.01%
2023/08/30	8	35.37	1.4	35.47	35.35	6.6	50,824	0.01%
2023/08/29	2.1	35.14	33	35.18	35.16	-30.9	51,337	-0.06%
2023/08/28	27.4	34.99	5.1	35.04	35.06	22.3	51,398	0.04%
2023/08/25	17	35.26	2	35.40	35.14	15	51,319	0.03%
2023/08/24	22.3	35.81	34.2	36.08	35.76	-11.9	51,396	-0.02%
2023/08/23	1.2	35.18	18.1	35.22	35.43	-16.9	51,458	-0.03%
2023/08/22	5.3	35.07	6.3	35.23	35.11	-1	52,007	0.00%
2023/08/21	3.7	34.89	11	34.90	34.85	-7.3	52,135	-0.01%
2023/08/18	12.4	34.76	17.1	35.00	34.84	-4.7	52,121	-0.01%
2023/08/17	6.5	35.14	38	35.09	35.33	-31.5	51,806	-0.06%
2023/08/16	27.2	35.01	41	34.70	35.14	-13.8	51,736	-0.03%
2023/08/15	25.1	34.86	61.3	34.90	34.85	-36.2	51,873	-0.07%
2023/08/14	20.5	34.24	16	34.38	34.28	4.5	52,221	0.01%
2023/08/11	8.7	34.64	35.9	34.70	34.56	-27.2	52,016	-0.05%
2023/08/10	74.6	34.59	95.1	34.64	34.43	-20.5	52,010	-0.04%
2023/08/09	57.3	35.55	33	35.62	35.35	24.3	51,239	0.05%
2023/08/08	43.3	35.59	52.1	35.78	35.59	-8.8	50,991	-0.02%
2023/08/07	30.1	35.38	85.4	35.25	35.70	-55.3	50,577	-0.11%
2023/08/04	46.6	34.70	80.3	34.44	34.74	-33.8	50,055	-0.07%
2023/08/02	79.5	34.79	76.2	34.89	34.51	3.3	49,160	0.01%
2023/08/01	80.8	35.67	59.3	35.57	35.73	21.5	47,781	0.05%
2023/07/31	33.4	36.28	89.5	36.46	35.74	-56.1	46,827	-0.12%
2023/07/28	38.1	36.34	70.5	36.37	36.58	-32.4	45,368	-0.07%
2023/07/27	33	36.27	28.1	36.26	36.10	4.9	44,245	0.01%
2023/07/26	6.2	36.04	103.9	36.01	36.02	-97.7	43,693	-0.22%	大賣/
2023/07/25	68.3	36.33	126.1	36.35	36.05	-57.9	42,844	-0.14%	大賣/
2023/07/24	29.9	35.73	65.2	35.77	35.99	-35.3	41,141	-0.09%
2023/07/21	11.9	34.61	74	34.93	35.26	-62.1	39,128	-0.16%
2023/07/20	14.3	34.57	23.7	34.48	34.71	-9.4	38,945	-0.02%
2023/07/19	48	34.75	57.3	34.81	34.36	-9.3	38,430	-0.02%
2023/07/18	69.9	35.15	121.4	35.40	35.11	-51.5	37,308	-0.14%	大賣/
2023/07/17	127.6	35.80	95.4	35.78	35.94	32.2	35,892	0.09%	大買/
2023/07/14	56.2	35.36	87.5	35.32	35.54	-31.3	33,984	-0.09%
2023/07/13	44.2	35.04	92.3	35.30	34.82	-48.1	32,411	-0.15%
2023/07/12	8.6	34.20	27.5	34.20	34.30	-18.9	30,636	-0.06%
2023/07/11	12.1	33.75	47.6	33.70	33.80	-35.6	29,710	-0.12%
2023/07/10	28.6	33.17	0	0.00	33.18	28.6	29,355	0.10%
2023/07/07	45	33.07	91.3	33.03	33.08	-46.2	28,963	-0.16%
2023/07/06	89.2	33.41	19.1	33.41	33.34	70.1	28,125	0.25%
2023/07/05	88.1	33.86	29.5	33.76	33.71	58.6	27,144	0.22%
2023/07/04	59.4	33.71	24	33.78	33.91	35.4	26,313	0.13%
2023/07/03	67.6	33.11	41.1	33.11	33.24	26.5	25,368	0.10%
2023/06/30	18.6	32.60	9.9	32.61	32.67	8.6	25,119	0.03%
2023/06/29	3.4	32.48	12.3	32.47	32.53	-8.9	25,191	-0.04%
2023/06/28	7.3	32.33	48.1	32.39	32.30	-40.8	25,050	-0.16%
2023/06/27	36.5	32.37	34.6	32.43	32.18	1.9	25,112	0.01%
2023/06/26	20.5	32.67	22	32.67	32.77	-1.5	24,721	-0.01%
2023/06/21	22.9	32.68	130.2	32.77	32.83	-107.2	24,714	-0.43%	大賣/鉅額交易
2023/06/20	36.8	32.57	52.2	32.50	32.48	-15.4	24,470	-0.06%
2023/06/19	15.2	32.71	48.1	32.69	32.73	-32.9	24,190	-0.14%
2023/06/16	12.1	32.73	105.8	32.75	32.78	-93.7	23,898	-0.39%	大賣/
2023/06/15	19.2	32.61	16.3	32.53	32.69	2.9	23,537	0.01%
2023/06/14	11.3	32.32	28	32.29	32.32	-16.7	23,053	-0.07%
2023/06/13	37	32.10	76.5	32.09	32.20	-39.4	22,990	-0.17%
2023/06/12	21.5	31.85	24	31.81	31.78	-2.5	22,212	-0.01%
2023/06/09	13.1	31.66	62.1	31.69	31.78	-48.9	21,791	-0.22%
2023/06/08	17.1	31.37	7.6	31.39	31.24	9.5	21,944	0.04%
2023/06/07	2.2	31.46	44.8	31.39	31.46	-42.6	22,078	-0.19%
2023/06/06	20.1	31.14	126	31.13	31.15	-105.9	22,001	-0.48%	大賣/鉅額交易
2023/06/05	10	31.04	15.1	31.01	31.10	-5.1	21,934	-0.02%
2023/06/02	7.3	30.94	111.1	31.05	30.93	-103.7	21,734	-0.48%	大賣/鉅額交易
2023/06/01	15.1	30.41	13	30.45	30.47	2.1	21,375	0.01%
2023/05/31	10.3	30.51	8.1	30.46	30.49	2.2	21,387	0.01%
2023/05/30	11.6	30.53	24.1	30.62	30.52	-12.5	21,242	-0.06%
2023/05/29	40.8	30.65	19.4	30.61	30.65	21.4	20,974	0.10%
2023/05/26	4.2	30.19	30.3	30.09	30.13	-26.1	20,701	-0.13%
2023/05/25	3	29.69	18.6	29.76	29.78	-15.6	20,433	-0.08%
2023/05/24	22.6	29.31	4.2	29.37	29.43	18.4	20,364	0.09%
2023/05/23	5.9	29.32	0.4	29.37	29.37	5.5	20,586	0.03%
2023/05/22	3.2	29.40	19	29.36	29.35	-15.8	20,555	-0.08%
2023/05/19	2.7	29.27	19	29.20	29.31	-16.3	20,426	-0.08%
2023/05/18	4.1	28.98	48	28.90	29.05	-43.9	20,315	-0.22%
2023/05/17	8	28.70	8.8	28.76	28.76	-0.8	19,833	0.00%
2023/05/16	8.1	28.58	10.1	28.64	28.65	-2	19,596	-0.01%
2023/05/15	13.5	28.36	10	28.40	28.42	3.5	19,581	0.02%
2023/05/12	6.1	28.34	6	28.38	28.45	0.1	19,709	0.00%
2023/05/11	8.6	28.48	5	28.43	28.40	3.6	19,730	0.02%
2023/05/10	3	28.58	20	28.55	28.54	-17	19,819	-0.09%
2023/05/09	3.3	28.66	3.3	28.63	28.64	0	19,838	0.00%
2023/05/08	1.5	28.65	2.5	28.64	28.67	-1	20,137	0.00%
2023/05/05	32.3	28.48	0.3	28.49	28.47	32	20,193	0.16%
2023/05/04	5	28.41	5	28.39	28.45	0	20,512	0.00%
2023/05/03	0	0.00	11.9	28.37	28.42	-11.9	20,639	-0.06%
2023/05/02	2.1	28.30	15.3	28.38	28.44	-13.2	20,848	-0.06%
2023/04/28	6.8	28.20	0.7	28.26	28.23	6.1	21,218	0.03%
2023/04/27	2.1	27.97	0.3	27.93	28.02	1.8	21,247	0.01%
2023/04/26	13.4	27.69	32	27.73	27.84	-18.6	21,374	-0.09%
2023/04/25	38.2	27.94	24	27.78	27.80	14.2	21,169	0.07%
2023/04/24	1.1	28.19	0	0.00	28.27	1.1	20,386	0.01%
2023/04/21	6.2	28.32	18	28.22	28.19	-11.8	20,417	-0.06%
2023/04/20	11.2	28.44	4.5	28.40	28.43	6.6	20,440	0.03%
2023/04/19	8	28.64	0	0.00	28.55	8	20,772	0.04%
2023/04/18	28.5	28.71	2.2	28.75	28.67	26.4	20,861	0.13%
2023/04/17	3	28.77	4	28.79	28.80	-1	20,763	0.00%
2023/04/14	6.2	28.69	6	28.72	28.74	0.2	20,701	0.00%
2023/04/13	5.5	28.74	2	28.74	28.71	3.5	20,739	0.02%
2023/04/12	8	28.79	9	28.79	28.85	-1	20,533	0.00%
2023/04/11	11.3	28.58	28	28.67	28.70	-16.7	20,618	-0.08%
2023/04/10	2.1	28.48	2	28.48	28.50	0.1	20,786	0.00%
2023/04/07	4	28.46	2.4	28.44	28.43	1.6	20,709	0.01%
2023/04/06	5.3	28.38	1.2	28.44	28.47	4.1	20,739	0.02%
2023/03/31	8.8	28.46	31.1	28.45	28.43	-22.3	20,527	-0.11%
2023/03/30	10.1	28.25	2	28.25	28.29	8.1	20,270	0.04%
2023/03/29	18	28.07	3	28.07	28.15	15	20,139	0.07%
2023/03/28	11	28.19	44	28.16	28.06	-33	20,445	-0.16%
2023/03/27	8	28.33	24	28.30	28.31	-16	20,288	-0.08%
2023/03/24	5.5	28.20	38.1	28.23	28.26	-32.6	20,355	-0.16%
2023/03/23	17	28.09	6	28.12	28.12	11	20,172	0.05%
2023/03/22	6	28.03	11.2	28.03	28.05	-5.2	20,077	-0.03%
2023/03/21	5	27.83	0.2	27.88	27.84	4.8	19,992	0.02%
2023/03/20	24.1	27.73	12.1	27.72	27.76	12.1	20,057	0.06%
2023/03/17	21.1	27.60	4.1	27.59	27.76	17	19,971	0.09%
2023/03/16	6.9	27.52	26.2	27.50	27.50	-19.3	20,002	-0.10%
2023/03/15	3.3	27.76	6.3	27.80	27.66	-2.9	19,828	-0.01%
2023/03/14	18.3	27.72	15.8	27.74	27.66	2.5	20,028	0.01%
2023/03/13	8.1	27.85	61	27.72	27.93	-52.9	19,940	-0.27%
2023/03/10	14.1	27.90	14	27.94	27.86	0.1	19,434	0.00%
2023/03/09	17.6	28.25	2.5	28.25	28.24	15.1	19,250	0.08%
2023/03/08	11.9	28.26	2.9	28.28	28.37	9	19,260	0.05%
2023/03/07	5	28.35	11.3	28.35	28.38	-6.3	19,170	-0.03%
2023/03/06	11.5	28.26	8	28.24	28.25	3.5	19,336	0.02%
2023/03/03	21.3	27.98	0	0.00	27.95	21.3	19,265	0.11%
2023/03/02	4.2	27.69	18	27.67	27.78	-13.8	19,261	-0.07%
2023/03/01	6.7	27.59	5	27.69	27.72	1.7	19,262	0.01%
2023/02/24	4.1	27.79	10	27.78	27.67	-6	19,252	-0.03%
2023/02/23	13.5	27.71	21	27.73	27.74	-7.5	18,853	-0.04%
2023/02/22	55.1	27.34	11	27.35	27.40	44.1	18,630	0.24%
2023/02/21	6.6	27.53	20.7	27.51	27.53	-14.1	18,676	-0.08%
2023/02/20	4.6	27.37	1	27.41	27.41	3.6	18,848	0.02%
2023/02/17	5.8	27.22	14.1	27.20	27.24	-8.3	19,228	-0.04%
2023/02/16	2.3	27.31	5	27.25	27.33	-2.7	19,710	-0.01%
2023/02/15	4.4	27.10	1.1	27.12	27.05	3.3	19,842	0.02%
2023/02/14	7.4	27.12	1.2	27.14	27.13	6.2	19,890	0.03%
2023/02/13	11.7	26.94	12.7	26.88	26.97	-1.1	20,252	-0.01%
2023/02/10	11.6	27.03	5.8	27.04	27.02	5.8	20,463	0.03%
2023/02/09	8	27.16	8.2	27.16	27.15	-0.1	20,644	0.00%
2023/02/08	8.6	27.13	13.3	27.14	27.15	-4.7	20,772	-0.02%
2023/02/07	5.4	26.92	5.4	26.91	26.94	0	20,779	0.00%
2023/02/06	17	26.87	12.3	26.92	26.92	4.7	20,807	0.02%
2023/02/03	43.4	26.98	19.1	26.98	27.00	24.3	20,631	0.12%
2023/02/02	23.1	26.94	29.3	26.91	26.99	-6.2	20,588	-0.03%
2023/02/01	17.1	26.64	45.5	26.67	26.67	-28.4	20,715	-0.14%
2023/01/31	27.5	26.63	19.1	26.60	26.54	8.4	20,789	0.04%
2023/01/30	18.4	26.47	47	26.48	26.53	-28.6	20,925	-0.14%
2023/01/17	10.6	26.04	22	26.04	26.06	-11.4	21,187	-0.05%
2023/01/16	0.4	26.05	4	26.04	26.02	-3.6	21,491	-0.02%
2023/01/13	4.9	26.01	3	26.04	25.98	1.9	21,901	0.01%
2023/01/12	4.5	26.01	1	25.98	25.99	3.5	23,355	0.01%
2023/01/11	11.2	26.08	11	26.10	26.07	0.2	26,140	0.00%
2023/01/10	15.2	26.00	45	26.02	26.06	-29.8	28,394	-0.11%
2023/01/09	2	25.89	48	25.89	25.94	-46	30,395	-0.15%
2023/01/06	3.1	25.60	12	25.62	25.66	-8.9	30,737	-0.03%
2023/01/05	0.5	25.55	0	0.00	25.46	0.5	31,646	0.00%
2023/01/04	32.1	25.48	0.2	25.52	25.45	31.9	32,661	0.10%
2023/01/03	7.3	25.23	1	25.46	25.49	6.3	34,171	0.02%
2022/12/30	12.1	25.43	12	25.41	25.40	0.1	35,174	0.00%
2022/12/29	16.4	25.22	7	25.32	25.29	9.4	36,105	0.03%
2022/12/28	68.4	25.40	0	0.00	25.38	68.4	37,580	0.18%
2022/12/27	5	25.66	0	0.00	25.63	5	39,029	0.01%
2022/12/26	4.1	25.56	0	0.00	25.58	4.1	39,495	0.01%
2022/12/23	3.1	25.52	0.2	25.64	25.60	3	40,046	0.01%
2022/12/22	3.2	25.56	41.1	25.66	25.67	-38	40,666	-0.09%
2022/12/21	2.3	25.35	4.1	25.36	25.34	-1.8	41,902	0.00%
2022/12/20	8.3	25.36	0.1	25.75	25.30	8.2	42,413	0.02%
2022/12/19	2	25.81	2.5	25.62	25.73	-0.5	43,612	0.00%
2022/12/16	25.2	25.46	0	0.00	25.70	25.2	43,959	0.06%
2022/12/15	0.1	25.76	11	25.71	25.70	-10.9	44,276	-0.02%
2022/12/14	7	25.68	3.2	25.69	25.68	3.8	44,807	0.01%
2022/12/13	8.1	25.53	4	25.58	25.53	4.1	45,119	0.01%
2022/12/12	9.9	25.39	1	25.36	25.50	8.9	45,266	0.02%
2022/12/09	9	25.42	0.2	25.53	25.51	8.8	45,466	0.02%
2022/12/08	10.2	25.34	16.7	25.31	25.29	-6.6	45,414	-0.01%
2022/12/07	28.3	25.44	11.8	25.47	25.44	16.5	45,356	0.04%
2022/12/06	19.8	25.71	7	25.76	25.61	12.8	45,095	0.03%
2022/12/05	7	25.84	13.1	25.86	25.87	-6.1	44,791	-0.01%
2022/12/02	12.4	25.73	5	25.75	25.73	7.4	44,678	0.02%
2022/12/01	3.3	25.89	8	25.87	25.82	-4.7	44,927	-0.01%
2022/11/30	16.1	25.53	7	25.52	25.65	9.1	44,924	0.02%
2022/11/29	3.4	25.28	49.1	25.35	25.47	-45.7	45,006	-0.10%
2022/11/28	10.5	25.32	2	25.36	25.32	8.5	45,368	0.02%
2022/11/25	3.3	25.55	12	25.61	25.52	-8.8	45,495	-0.02%
2022/11/24	2.6	25.45	3	25.47	25.54	-0.4	45,526	0.00%
2022/11/23	50.1	25.30	1	25.32	25.30	49.1	45,616	0.11%
2022/11/22	6.5	25.09	88	25.21	25.10	-81.5	46,286	-0.18%
2022/11/21	9.6	25.30	22	25.24	25.22	-12.4	46,210	-0.03%
2022/11/18	20.1	25.52	7	25.60	25.43	13.1	46,058	0.03%
2022/11/17	8.3	25.51	4	25.49	25.58	4.3	46,115	0.01%
2022/11/16	25.9	25.47	19	25.57	25.53	6.9	46,277	0.01%
2022/11/15	31	25.53	5	25.47	25.55	26	46,005	0.06%
2022/11/14	11.4	25.27	11	25.36	25.42	0.4	45,523	0.00%
2022/11/11	4	25.11	18.4	25.00	25.00	-14.3	44,997	-0.03%
2022/11/10	12.1	24.52	26	24.57	24.53	-13.9	44,523	-0.03%
2022/11/09	16.3	24.54	13.6	24.56	24.61	2.7	44,514	0.01%
2022/11/08	49.6	24.25	5	24.32	24.23	44.6	44,336	0.10%
2022/11/07	19.5	23.97	11.4	23.95	24.06	8	43,972	0.02%
2022/11/04	8.5	23.43	4.4	23.50	23.64	4.1	43,722	0.01%
2022/11/03	7.7	23.50	7.4	23.53	23.58	0.3	43,744	0.00%
2022/11/02	15.1	23.65	10.4	23.56	23.67	4.6	43,687	0.01%
2022/11/01	6.2	23.51	0	23.54	23.55	6.2	43,778	0.01%
2022/10/31	2	23.49	1	23.39	23.48	1	43,858	0.00%
2022/10/28	57.5	23.37	7	23.40	23.31	50.5	44,013	0.11%
2022/10/27	3.3	23.52	1	23.48	23.58	2.3	43,742	0.01%
2022/10/26	20.5	23.35	4	23.46	23.41	16.5	43,975	0.04%
2022/10/25	28.1	23.47	4	23.46	23.40	24.1	43,675	0.06%
2022/10/24	26.7	23.78	20.4	23.82	23.69	6.3	43,127	0.01%
2022/10/21	47.8	23.66	19.4	23.68	23.58	28.4	42,952	0.07%
2022/10/20	55.6	23.43	9	23.51	23.65	46.5	42,434	0.11%
2022/10/19	208.5	23.94	18	23.98	23.95	190.5	41,038	0.46%	大買/鉅額交易
2022/10/18	268.4	25.79	9.4	25.80	25.84	259	38,264	0.68%	大買/鉅額交易
2022/10/17	111.7	25.56	21	25.47	25.77	90.7	36,062	0.25%	大買/
2022/10/14	21.2	25.91	0.5	25.92	25.91	20.8	33,875	0.06%
2022/10/13	91.1	25.63	2	25.65	25.53	89.1	33,319	0.27%
2022/10/12	108.3	25.76	1.4	25.76	25.82	106.9	32,298	0.33%	大買/鉅額交易
2022/10/11	97.5	25.85	13	25.94	25.85	84.5	31,414	0.27%
2022/10/07	117.9	26.33	1.4	26.31	26.28	116.5	30,057	0.39%	大買/鉅額交易
2022/10/06	90.4	26.54	1.8	26.54	26.57	88.6	29,048	0.31%
2022/10/05	75.1	26.58	22.9	26.63	26.62	52.2	28,495	0.18%
2022/10/04	148.3	26.20	3.4	26.16	26.27	144.9	27,349	0.53%	大買/鉅額交易
2022/10/03	24.9	25.60	9.4	25.67	25.67	15.5	25,742	0.06%
2022/09/30	25	25.56	1	25.58	25.78	24	25,645	0.09%
2022/09/29	54.8	25.91	1.4	25.82	25.81	53.3	25,407	0.21%
2022/09/28	85.4	25.97	6	25.92	25.83	79.4	25,726	0.31%
2022/09/27	39	26.27	14.1	26.23	26.33	24.9	24,823	0.10%
2022/09/26	95.7	26.39	29.5	26.49	26.33	66.2	24,841	0.27%
2022/09/23	34.4	27.06	0.6	27.25	27.06	33.8	24,343	0.14%
2022/09/22	29.7	27.14	32	27.13	27.17	-2.3	24,787	-0.01%
2022/09/21	31.9	27.71	1	27.75	27.64	30.9	24,382	0.13%
2022/09/20	34.7	28.09	3.1	28.03	27.98	31.6	24,002	0.13%
2022/09/19	11.1	28.13	1.8	28.18	28.06	9.3	23,870	0.04%
2022/09/16	40.3	28.26	6.2	28.27	28.28	34.1	23,904	0.14%
2022/09/15	0.3	28.62	27.6	28.58	28.59	-27.3	24,377	-0.11%
2022/09/14	31	28.29	2	28.33	28.35	29	25,063	0.12%
2022/09/13	2	28.69	10	28.70	28.71	-7.9	25,067	-0.03%
2022/09/12	2	28.53	24	28.56	28.56	-22	25,899	-0.08%
2022/09/08	29.1	27.92	5	27.96	28.25	24.1	26,541	0.09%
2022/09/07	23.3	27.88	0.1	27.98	27.90	23.2	27,361	0.08%
2022/09/06	32.2	28.12	0	0.00	28.08	32.2	27,108	0.12%
2022/09/05	16.3	28.04	4	28.10	28.18	12.3	27,077	0.05%
2022/09/02	49.7	28.26	0	0.00	28.10	49.7	27,375	0.18%
2022/09/01	11.5	28.42	0	0.00	28.44	11.5	26,958	0.04%
2022/08/31	11.2	28.52	29	28.73	28.79	-17.8	26,588	-0.07%
2022/08/30	49.6	28.52	4.8	28.63	28.67	44.9	26,330	0.17%
2022/08/29	38.7	28.43	0.2	28.52	28.45	38.5	26,109	0.15%
2022/08/26	1.1	29.13	1.2	29.13	29.10	0	25,430	0.00%
2022/08/25	8.6	28.96	0	28.99	28.94	8.6	25,285	0.03%
2022/08/24	30	28.87	0	0.00	28.80	30	25,177	0.12%
2022/08/23	17.7	28.97	3	28.95	28.93	14.7	24,848	0.06%
2022/08/22	34.2	29.17	0.1	29.30	29.25	34.1	24,388	0.14%
2022/08/19	1	29.42	2	29.40	29.42	-1	24,110	0.00%
2022/08/18	2	29.11	3	29.20	29.29	-1	24,128	0.00%
2022/08/17	4.3	29.20	12	29.24	29.28	-7.7	24,037	-0.03%
2022/08/16	7.5	29.20	0	0.00	29.24	7.5	24,041	0.03%
2022/08/15	12.5	29.18	1	29.25	29.22	11.5	23,880	0.05%
2022/08/12	1	29.23	12.7	29.21	29.30	-11.7	23,637	-0.05%
2022/08/11	5.1	29.11	0	0.00	29.12	5.1	23,814	0.02%
2022/08/10	7.2	28.81	0	0.00	28.81	7.2	23,742	0.03%
2022/08/09	14.1	28.83	2.1	28.91	29.07	12	23,654	0.05%
2022/08/08	4.4	28.81	5.3	28.78	28.87	-0.9	23,892	0.00%
2022/08/05	3	28.75	22	28.79	28.87	-19	23,904	-0.08%
2022/08/04	8.1	28.27	0.3	28.40	28.43	7.8	24,150	0.03%
2022/08/03	5.2	28.36	3	28.35	28.44	2.2	24,195	0.01%
2022/08/02	14.3	28.35	1	28.38	28.45	13.3	24,176	0.06%
2022/08/01	4	28.74	11.3	28.75	28.76	-7.2	24,031	-0.03%
2022/07/29	4.1	28.50	12	28.47	28.55	-7.9	24,047	-0.03%
2022/07/28	19.2	28.38	2	28.25	28.18	17.1	23,873	0.07%
2022/07/27	7.1	28.02	1.3	28.04	28.25	5.8	23,648	0.02%
2022/07/26	13.9	28.10	1	28.03	28.12	12.9	23,575	0.05%
2022/07/25	3	28.31	1	28.19	28.33	2	23,450	0.01%
2022/07/22	7.4	28.37	1	28.31	28.40	6.4	23,497	0.03%
2022/07/21	20	28.10	2	28.14	28.38	18	23,839	0.08%
2022/07/20	4	28.05	30	28.05	28.00	-26	24,096	-0.11%
2022/07/19	3.2	27.62	16.1	27.53	27.68	-12.9	24,748	-0.05%
2022/07/18	3.6	27.23	27.6	27.37	27.48	-24	24,713	-0.10%
2022/07/15	9.8	27.08	6.9	27.12	27.09	2.9	24,487	0.01%
2022/07/14	5.1	27.01	10	27.00	27.18	-4.9	24,288	-0.02%
2022/07/13	50.1	27.16	10.8	27.13	27.08	39.3	24,146	0.16%
2022/07/12	49.4	26.56	24	26.49	26.62	25.4	24,016	0.11%
2022/07/11	7.2	27.20	29.5	27.24	27.25	-22.3	23,577	-0.09%
2022/07/08	51.4	27.24	11	27.27	27.25	40.4	23,400	0.17%
2022/07/07	53.3	26.56	11.7	26.59	26.76	41.6	23,071	0.18%
2022/07/06	36	26.54	1	26.53	26.32	35	23,127	0.15%
2022/07/05	16.8	26.92	3	27.02	26.96	13.8	22,663	0.06%
2022/07/04	22.8	26.62	2.8	26.58	26.68	20	22,393	0.09%
2022/07/01	34.4	27.10	2	27.24	26.81	32.4	22,566	0.14%
2022/06/30	45.6	27.55	1	27.54	27.56	44.6	21,708	0.21%
2022/06/29	15.4	28.22	3.2	28.26	28.14	12.2	20,881	0.06%
2022/06/28	9.8	28.46	0	0.00	28.53	9.8	20,578	0.05%
2022/06/27	9.7	28.70	4	28.80	28.86	5.7	20,368	0.03%
2022/06/24	13.7	28.13	10.7	28.21	28.10	3	20,147	0.02%
2022/06/23	40.6	28.18	2.2	28.06	28.05	38.3	20,047	0.19%
2022/06/22	63.1	28.65	15.5	28.52	28.50	47.6	19,293	0.25%
2022/06/21	7.3	29.15	1.2	29.17	29.28	6.1	18,528	0.03%
2022/06/20	33.1	29.04	0.2	29.18	28.87	33	18,308	0.18%
2022/06/17	60.4	29.53	8	29.62	29.62	52.4	17,392	0.30%
2022/06/16	57.4	30.08	3.2	30.31	29.94	54.2	16,622	0.33%
2022/06/15	5.7	30.37	0.2	30.36	30.39	5.5	15,696	0.03%
2022/06/14	8.7	30.33	1	30.33	30.48	7.7	15,602	0.05%
2022/06/13	38.3	30.44	0	0.00	30.51	38.3	15,482	0.25%
2022/06/10	14.5	31.05	0	0.00	31.08	14.5	14,994	0.10%
2022/06/09	9.3	31.33	0	0.00	31.30	9.3	15,011	0.06%
2022/06/08	2	31.60	7	31.57	31.60	-5	14,992	-0.03%
2022/06/07	4.8	31.44	0	0.00	31.44	4.8	15,163	0.03%
2022/06/06	1.1	31.28	2	31.51	31.48	-0.9	15,209	-0.01%
2022/06/02	2.2	31.37	1	31.44	31.40	1.2	15,616	0.01%
2022/06/01	2.2	31.57	10	31.55	31.52	-7.8	16,204	-0.05%
2022/05/31	5.3	31.25	0	0.00	31.40	5.3	16,408	0.03%
2022/05/30	6.3	31.39	50.1	31.35	31.43	-43.7	16,672	-0.26%
2022/05/27	11.1	31.08	1	31.00	31.08	10.1	16,766	0.06%
2022/05/26	2.6	30.79	1.5	30.96	30.80	1.1	17,092	0.01%
2022/05/25	0.1	30.87	0.2	30.80	30.88	-0.1	17,125	0.00%
2022/05/24	8.1	30.75	1	30.90	30.70	7.1	17,438	0.04%
2022/05/23	7	30.87	5.1	30.86	30.86	1.9	17,461	0.01%
2022/05/20	3.5	30.80	30	30.69	30.72	-26.5	17,709	-0.15%
2022/05/19	26.4	30.52	0	0.00	30.68	26.4	18,026	0.15%
2022/05/18	2	30.95	0	0.00	31.01	2	17,868	0.01%
2022/05/17	9.2	30.73	3	30.80	30.69	6.2	17,836	0.03%
2022/05/16	8.4	30.71	1	30.62	30.72	7.4	17,947	0.04%
2022/05/13	73.2	30.78	1.2	30.76	30.80	72	17,622	0.41%
2022/05/12	33.8	30.82	18.9	31.02	30.63	14.9	17,584	0.08%
2022/05/11	58.7	31.22	4	31.27	31.17	54.7	17,093	0.32%
2022/05/10	7.6	31.30	6.3	31.61	31.65	1.3	16,798	0.01%
2022/05/09	23.6	31.77	24.1	31.59	31.57	-0.5	16,792	0.00%
2022/05/06	25.5	31.94	4.1	32.06	32.25	21.5	16,679	0.13%
2022/05/05	0.2	32.51	19.1	32.50	32.54	-18.9	16,763	-0.11%
2022/05/04	1.1	32.29	2	32.30	32.31	-0.9	16,949	-0.01%
2022/05/03	1.7	32.00	4	32.07	32.09	-2.3	17,554	-0.01%
2022/04/29	5.4	31.98	11.1	31.98	32.01	-5.7	17,967	-0.03%
2022/04/28	27.5	31.53	8.3	31.65	31.72	19.3	18,539	0.10%
2022/04/27	33.5	31.36	6.3	31.37	31.48	27.1	18,489	0.15%
2022/04/26	14.7	31.96	3	32.01	31.93	11.7	18,167	0.06%
2022/04/25	59	32.09	11	31.99	32.03	48	18,243	0.26%
2022/04/22	3.2	32.65	2	32.82	32.78	1.2	17,463	0.01%
2022/04/21	5.2	32.85	0.1	32.90	32.90	5.1	17,770	0.03%
2022/04/20	5.8	32.79	0.7	32.83	32.83	5.2	17,859	0.03%
2022/04/19	0.2	32.88	4	32.86	32.85	-3.8	18,080	-0.02%
2022/04/18	8.9	32.67	0	0.00	32.68	8.9	18,217	0.05%
2022/04/15	26.2	32.85	11	32.88	32.90	15.2	18,004	0.08%
2022/04/14	9.5	33.09	5	33.14	33.07	4.5	18,223	0.02%
2022/04/13	5.1	32.99	4	32.98	33.11	1.1	18,347	0.01%
2022/04/12	18.7	32.63	2.2	32.55	32.69	16.4	18,315	0.09%
2022/04/11	41.4	32.82	7.4	32.85	32.81	34	17,884	0.19%
2022/04/08	20.7	33.08	20.1	33.17	33.17	0.6	17,526	0.00%
2022/04/07	119.5	33.09	71.3	33.00	32.90	48.2	17,428	0.28%	大買/
2022/04/06	28.4	33.35	3.2	33.43	33.47	25.2	16,712	0.15%
2022/04/01	30.5	33.47	0	33.63	33.55	30.5	16,657	0.18%
2022/03/31	4.5	33.67	1.1	33.65	33.63	3.4	16,656	0.02%
2022/03/30	3.1	33.65	1.2	33.64	33.70	2	16,713	0.01%
2022/03/29	3.2	33.75	3	33.65	33.64	0.2	16,641	0.00%
2022/03/28	21.3	33.46	17	33.57	33.78	4.3	16,634	0.03%
2022/03/25	8.5	33.80	2	33.82	33.81	6.5	16,484	0.04%
2022/03/24	6	33.91	5	33.92	33.96	1	16,660	0.01%
2022/03/23	2	33.97	3	33.97	33.96	-1	16,953	-0.01%
2022/03/22	7	33.92	0.6	33.91	33.87	6.4	17,380	0.04%
2022/03/21	1	33.95	0	0.00	33.95	1	17,417	0.01%
2022/03/18	22.1	33.84	8	33.85	33.90	14.1	17,685	0.08%
2022/03/17	12.1	33.91	5.7	33.98	34.01	6.4	17,731	0.04%
2022/03/16	10.2	33.62	4.4	33.74	33.71	5.8	17,821	0.03%
2022/03/15	12.6	33.83	9.1	33.87	33.78	3.5	17,846	0.02%
2022/03/14	1.5	34.05	30.1	34.07	34.13	-28.5	18,020	-0.16%
2022/03/11	1	33.90	24.4	33.89	33.90	-23.4	18,151	-0.13%
2022/03/10	2	33.92	20.1	33.91	33.89	-18.1	18,239	-0.10%
2022/03/09	8.5	33.32	20.9	33.36	33.36	-12.4	18,168	-0.07%
2022/03/08	37.4	33.01	2.3	33.12	33.00	35.1	18,129	0.19%
2022/03/07	38.3	33.44	40	33.48	33.45	-1.7	17,675	-0.01%
2022/03/04	16.8	34.14	18	34.28	34.04	-1.2	17,185	-0.01%
2022/03/03	2.1	34.12	15.5	34.13	34.22	-13.4	17,340	-0.08%
2022/03/02	1.2	33.82	11.5	33.94	33.97	-10.3	17,356	-0.06%
2022/03/01	1	33.76	85.5	33.79	33.88	-84.5	17,209	-0.49%
2022/02/25	13.6	33.26	14.9	33.29	33.33	-1.3	16,965	-0.01%
2022/02/24	17.3	33.35	9.5	33.35	33.19	7.9	17,005	0.05%
2022/02/23	1	33.68	25	33.69	33.75	-24	16,824	-0.14%
2022/02/22	16.4	33.36	3	33.41	33.49	13.4	16,978	0.08%
2022/02/21	0.2	33.55	43.5	33.65	33.80	-43.3	17,361	-0.25%
2022/02/18	8.1	33.42	57.3	33.43	33.50	-49.2	17,247	-0.29%
2022/02/17	1	33.36	2	33.35	33.34	-1	17,551	-0.01%
2022/02/16	5.6	33.24	0	0.00	33.27	5.6	17,830	0.03%
2022/02/15	9	33.15	11	33.18	33.10	-2	17,811	-0.01%
2022/02/14	33.4	33.12	4.1	33.15	33.13	29.3	18,019	0.16%
2022/02/11	10.3	33.42	0	0.00	33.43	10.3	18,330	0.06%
2022/02/10	6.1	33.55	9.3	33.47	33.49	-3.3	18,757	-0.02%
2022/02/09	4.9	33.43	28	33.45	33.50	-23.1	19,206	-0.12%
2022/02/08	7.7	33.19	15	33.16	33.30	-7.3	19,190	-0.04%
2022/02/07	18.1	32.63	17	32.81	33.00	1.1	19,118	0.01%
2022/01/26	5.5	32.41	1	32.37	32.40	4.5	19,021	0.02%
2022/01/25	36.9	32.34	0.1	32.50	32.34	36.8	19,107	0.19%
2022/01/24	16.1	32.52	0.2	32.57	32.72	15.9	18,760	0.08%
2022/01/21	41.9	32.88	99	32.84	32.84	-57.1	18,519	-0.31%
2022/01/20	0.5	33.30	2.5	33.35	33.36	-2	18,158	-0.01%
2022/01/19	3.3	33.28	0.4	33.35	33.21	2.9	18,354	0.02%
2022/01/18	10.3	33.34	20.1	33.45	33.45	-9.8	18,641	-0.05%
2022/01/17	3	33.12	10.8	33.16	33.22	-7.7	18,981	-0.04%
2022/01/14	26.6	32.96	10	32.93	33.15	16.6	21,215	0.08%
2022/01/13	10.1	33.22	1	33.23	33.20	9.1	22,404	0.04%
2022/01/12	35.3	33.11	5	33.22	33.10	30.3	23,373	0.13%
2022/01/11	6.1	33.21	2	33.21	33.20	4.1	23,638	0.02%
2022/01/10	9.5	33.20	5	33.25	33.27	4.4	24,258	0.02%
2022/01/07	18.4	33.17	1	33.16	33.17	17.4	24,516	0.07%
2022/01/06	5.3	33.40	14.6	33.39	33.41	-9.3	24,667	-0.04%
2022/01/05	1.3	33.38	3.1	33.43	33.45	-1.8	25,175	-0.01%
2022/01/04	4	33.44	12.3	33.42	33.41	-8.3	26,009	-0.03%
2022/01/03	8.5	33.45	2	33.44	33.42	6.5	26,439	0.02%
2021/12/30	0.5	33.59	5	33.61	33.58	-4.5	27,336	-0.02%
2021/12/29	10.1	33.57	8	33.59	33.61	2.1	27,867	0.01%
2021/12/28	1	33.54	20	33.53	33.56	-19	28,292	-0.07%
2021/12/27	6.1	33.34	8.2	33.37	33.38	-2.1	28,983	-0.01%
2021/12/24	2	33.36	4	33.43	33.29	-2	30,113	-0.01%
2021/12/23	2.9	33.36	3	33.37	33.34	-0.1	30,324	0.00%
2021/12/22	3	33.30	0.5	33.35	33.30	2.5	30,997	0.01%
2021/12/21	2.2	33.30	3	33.26	33.36	-0.8	31,128	0.00%
2021/12/20	2.2	33.35	7	33.40	33.41	-4.8	31,224	-0.02%
2021/12/17	1.7	33.41	10	33.43	33.43	-8.3	31,075	-0.03%
2021/12/16	0	33.35	14	33.40	33.45	-14	30,909	-0.05%
2021/12/15	1.6	32.99	0	33.00	33.04	1.5	31,068	0.00%
2021/12/14	15.4	32.99	15	33.04	32.95	0.4	31,054	0.00%
2021/12/13	1.4	33.38	2.2	33.34	33.33	-0.8	30,895	0.00%
2021/12/10	9	33.34	26.1	33.35	33.30	-17.1	30,862	-0.06%
2021/12/09	7.2	33.33	28.3	33.37	33.32	-21.1	30,754	-0.07%
2021/12/08	5.1	33.22	20	33.27	33.18	-14.9	30,597	-0.05%
2021/12/07	2.1	32.95	11.3	32.93	33.03	-9.2	30,311	-0.03%
2021/12/06	3.1	32.82	19.2	32.74	32.86	-16.1	30,069	-0.05%
2021/12/03	1.1	32.69	3.9	32.67	32.65	-2.8	30,302	-0.01%
2021/12/02	7.5	32.47	7	32.46	32.47	0.5	30,250	0.00%
2021/12/01	1.5	32.46	11.6	32.42	32.50	-10.1	30,420	-0.03%
2021/11/30	0.1	32.52	6.5	32.48	32.30	-6.4	30,392	-0.02%
2021/11/29	26.8	32.13	44	32.08	32.22	-17.2	30,384	-0.06%
2021/11/26	10.8	32.45	9.3	32.47	32.35	1.5	30,133	0.00%
2021/11/25	2.3	32.68	4	32.66	32.65	-1.7	29,905	-0.01%
2021/11/24	3.8	32.59	26.2	32.56	32.61	-22.4	29,925	-0.07%
2021/11/23	14.8	32.66	3.3	32.65	32.63	11.6	29,885	0.04%
2021/11/22	2.3	32.95	8	32.99	32.93	-5.7	29,903	-0.02%
2021/11/19	8.4	32.98	25.2	33.05	32.93	-16.8	29,833	-0.06%
2021/11/18	6.9	32.99	72.9	32.94	32.98	-66	29,820	-0.22%
2021/11/17	9.2	32.63	19.1	32.64	32.71	-9.9	29,329	-0.03%
2021/11/16	2.2	32.47	9.2	32.50	32.59	-7	29,410	-0.02%
2021/11/15	11.6	32.43	21.5	32.47	32.43	-9.9	29,642	-0.03%
2021/11/12	8.5	32.13	4	32.15	32.20	4.5	29,635	0.02%
2021/11/11	18.7	32.28	4.2	32.22	32.15	14.6	29,814	0.05%
2021/11/10	8.5	32.36	13.7	32.45	32.34	-5.2	30,295	-0.02%
2021/11/09	10.7	32.37	15.6	32.43	32.35	-4.9	30,107	-0.02%
2021/11/08	10.5	32.24	31.1	32.22	32.39	-20.5	29,738	-0.07%
2021/11/05	17.1	31.82	19.3	31.85	31.95	-2.2	29,680	-0.01%
2021/11/04	10.5	31.89	16.4	31.92	31.86	-5.9	29,884	-0.02%
2021/11/03	8.9	31.71	2	31.74	31.77	6.9	29,845	0.02%
2021/11/02	12.3	31.65	3.1	31.59	31.53	9.2	29,764	0.03%
2021/11/01	20.2	31.56	8	31.56	31.56	12.2	29,464	0.04%
2021/10/29	13.5	31.37	10.2	31.23	31.45	3.3	29,203	0.01%
2021/10/28	29.1	31.38	0	0.00	31.39	29.1	29,000	0.10%
2021/10/27	9.7	31.07	13.5	31.11	31.15	-3.8	28,924	-0.01%
2021/10/26	65.6	31.03	6	30.99	31.05	59.6	28,992	0.21%
2021/10/25	49.8	30.80	3	30.74	30.86	46.8	28,743	0.16%
2021/10/22	168.4	30.71	26.2	30.74	30.84	142.2	28,569	0.50%	大買/鉅額交易
2021/10/21	73	32.36	35	32.39	32.40	38	26,495	0.14%
2021/10/20	48.6	32.39	2	32.44	32.37	46.6	25,033	0.19%
2021/10/19	17.3	32.35	7.3	32.39	32.40	10	23,996	0.04%
2021/10/18	61.5	32.34	3	32.39	32.36	58.5	23,655	0.25%
2021/10/15	15.6	32.29	2	32.30	32.31	13.6	23,612	0.06%
2021/10/14	38.5	32.05	17	32.13	32.18	21.5	23,569	0.09%
2021/10/13	25.1	32.21	5.9	32.15	32.17	19.3	23,078	0.08%
2021/10/12	52.8	32.34	2.1	32.30	32.24	50.7	22,532	0.22%
2021/10/08	133	32.63	0	0.00	32.59	133	21,746	0.61%	大買/鉅額交易
2021/10/07	80.9	32.53	6.5	32.41	32.57	74.4	21,631	0.34%
2021/10/06	19.7	31.83	6	31.79	31.88	13.7	20,959	0.07%
2021/10/05	17.5	31.69	4.2	31.75	31.96	13.3	20,585	0.06%
2021/10/04	31.5	31.96	4.1	31.92	31.84	27.5	20,219	0.14%
2021/10/01	83.7	32.31	27.1	32.13	32.26	56.6	19,474	0.29%
2021/09/30	7.8	32.65	2	32.76	32.77	5.7	18,345	0.03%
2021/09/29	50.5	32.67	3.1	32.67	32.70	47.5	18,174	0.26%
2021/09/28	18.8	33.02	0	0.00	33.08	18.8	17,606	0.11%
2021/09/27	0.1	33.30	1	33.38	33.30	-0.9	17,512	-0.01%
2021/09/24	4	33.34	7.1	33.32	33.30	-3.1	17,887	-0.02%
2021/09/23	11.7	33.10	0	0.00	33.08	11.7	17,863	0.07%
2021/09/22	40.7	32.81	9	32.86	32.90	31.6	17,894	0.18%
2021/09/17	9	33.37	10	33.40	33.42	-1	17,382	-0.01%
2021/09/16	9.1	33.28	3	33.34	33.28	6.1	17,370	0.03%
2021/09/15	5.2	33.23	0.9	33.35	33.33	4.3	17,219	0.02%
2021/09/14	2.1	33.35	0.1	33.42	33.36	2	17,241	0.01%
2021/09/13	6.5	33.40	57.2	33.46	33.41	-50.7	17,264	-0.29%
2021/09/10	13	33.11	11	33.14	33.22	2	17,282	0.01%
2021/09/09	10.2	32.82	7	32.92	32.94	3.2	17,241	0.02%
2021/09/08	62.8	32.86	16	32.88	32.80	46.8	17,202	0.27%
2021/09/07	13.1	33.07	12	33.10	33.16	1.1	16,852	0.01%
2021/09/06	11.4	33.08	5	33.19	33.07	6.4	16,790	0.04%
2021/09/03	3.1	33.23	3.1	33.29	33.24	-0.1	16,600	0.00%
2021/09/02	7.3	33.19	0	0.00	33.16	7.3	16,607	0.04%
2021/09/01	4.7	33.38	12.1	33.36	33.39	-7.4	16,552	-0.04%
2021/08/31	10.9	33.21	7.2	33.27	33.38	3.7	16,476	0.02%
2021/08/30	3.5	33.21	8.1	33.22	33.29	-4.6	16,532	-0.03%
2021/08/27	3.3	33.01	18.4	33.03	33.11	-15.1	16,504	-0.09%
2021/08/26	7.4	32.87	4	32.96	32.99	3.4	16,452	0.02%
2021/08/25	14.7	32.90	4.4	32.94	33.00	10.4	16,281	0.06%
2021/08/24	20.7	32.75	2	33.07	32.80	18.7	16,383	0.11%
2021/08/23	4.4	32.76	11	32.83	32.88	-6.6	16,186	-0.04%
2021/08/20	27.8	32.21	3.2	32.35	32.26	24.6	16,057	0.15%
2021/08/19	35.6	32.50	2	32.44	32.32	33.6	15,784	0.21%
2021/08/18	40	32.55	19.1	32.59	33.07	20.9	15,181	0.14%
2021/08/17	48.2	32.67	3.9	32.58	32.53	44.3	14,907	0.30%
2021/08/16	53.3	32.91	5.1	32.89	32.86	48.2	14,707	0.33%
2021/08/13	33.2	33.29	1	33.27	33.27	32.2	14,056	0.23%
2021/08/12	7.8	33.40	0	0.00	33.51	7.8	13,851	0.06%
2021/08/11	44.5	33.49	2	33.72	33.49	42.5	13,905	0.31%
2021/08/10	33.9	33.84	6.1	33.75	33.79	27.9	13,704	0.20%
2021/08/09	11.2	34.06	1	34.10	34.10	10.2	14,439	0.07%
2021/08/06	3.3	34.09	8	34.21	34.25	-4.7	14,660	-0.03%
2021/08/05	5.2	34.17	2.4	34.24	34.20	2.8	15,367	0.02%
2021/08/04	5.1	34.24	21.6	34.27	34.35	-16.5	16,712	-0.10%
2021/08/03	2.2	34.04	3.1	34.09	34.15	-0.8	17,432	0.00%
2021/08/02	14.4	33.77	2	33.97	34.00	12.4	17,428	0.07%
2021/07/30	8.3	33.99	4.4	34.17	33.90	3.9	17,250	0.02%
2021/07/29	16	33.94	6	34.01	34.10	10	17,094	0.06%
2021/07/28	26.9	33.69	0.1	34.08	33.89	26.9	17,359	0.15%
2021/07/27	25.9	34.13	2	34.02	34.07	23.9	17,372	0.14%
2021/07/26	0.5	34.50	11.1	34.54	34.50	-10.5	17,260	-0.06%
2021/07/23	3.3	34.39	20.4	34.41	34.47	-17.1	17,212	-0.10%
2021/07/22	12.7	34.20	20	34.19	34.21	-7.3	17,183	-0.04%
2021/07/21	43.4	34.12	1	34.10	34.13	42.4	16,996	0.25%
2021/07/20	26.9	34.61	15	34.79	34.56	11.9	16,353	0.07%
2021/07/19	0.1	35.11	9.5	35.09	35.14	-9.4	16,195	-0.06%
2021/07/16	2.2	35.08	8.3	35.07	35.12	-6.1	16,301	-0.04%
2021/07/15	9.4	34.71	8	34.63	34.98	1.4	16,244	0.01%
2021/07/14	38.6	34.53	2	34.44	34.48	36.6	16,238	0.23%
2021/07/13	14.3	34.97	0	0.00	34.85	14.3	16,009	0.09%
2021/07/12	6.5	35.23	0	0.00	35.27	6.5	15,934	0.04%
2021/07/09	9.7	35.46	0	0.00	35.44	9.7	15,733	0.06%
2021/07/08	11.1	35.72	5.6	35.74	35.80	5.4	15,796	0.03%
2021/07/07	3.5	35.70	4	35.84	35.61	-0.5	15,802	0.00%
2021/07/06	1.1	35.93	4.1	35.95	35.91	-3	15,704	-0.02%
2021/07/05	7.2	35.58	2.4	35.57	35.69	4.8	15,631	0.03%
2021/07/02	0.1	35.12	0.2	35.15	35.20	-0.2	15,550	0.00%
2021/07/01	4.4	35.07	18.2	35.14	35.00	-13.8	15,473	-0.09%
2021/06/30	0.2	34.93	0	0.00	35.00	0.2	15,037	0.00%
2021/06/29	10	34.80	1	34.85	34.80	9	15,029	0.06%
2021/06/28	4.3	35.02	8	35.05	35.10	-3.7	15,068	-0.02%
2021/06/25	2.4	34.87	0	0.00	34.74	2.4	15,000	0.02%
2021/06/24	0.1	34.63	0.1	34.49	34.66	0	15,045	0.00%
2021/06/23	8.2	34.43	0	0.00	34.45	8.2	15,186	0.05%
2021/06/22	9.2	34.54	6	34.67	34.43	3.2	15,168	0.02%
2021/06/21	15.1	34.60	1	34.56	34.55	14.1	15,124	0.09%
2021/06/18	1	34.99	5.4	34.98	34.91	-4.4	15,026	-0.03%
2021/06/17	2.4	34.66	1	34.70	34.90	1.4	15,116	0.01%
2021/06/16	8	34.69	0	0.00	34.78	8	15,232	0.05%
2021/06/15	1.1	34.60	2	34.61	34.65	-0.9	15,274	-0.01%
2021/06/11	1.2	34.62	0	0.00	34.55	1.2	15,354	0.01%
2021/06/10	2	34.53	2	34.54	34.60	0	15,462	0.00%
2021/06/09	6.1	34.46	3.2	34.43	34.45	2.9	15,529	0.02%
2021/06/08	1	34.60	2	34.75	34.65	-1	15,624	-0.01%
2021/06/07	7.1	34.45	2.5	34.51	34.72	4.6	15,739	0.03%
2021/06/04	1	34.76	3	34.77	34.77	-2	15,681	-0.01%
2021/06/03	0.1	35.00	5.3	34.96	34.95	-5.2	15,696	-0.03%
2021/06/02	3.3	34.97	26	35.07	34.96	-22.7	15,809	-0.14%
2021/06/01	1.1	34.82	5	34.91	35.06	-3.9	15,858	-0.02%
2021/05/31	1.2	34.59	4	34.65	34.75	-2.8	15,721	-0.02%
2021/05/28	23	34.46	8	34.48	34.55	15	15,754	0.10%
2021/05/27	3	34.03	8	34.24	34.28	-5	15,767	-0.03%
2021/05/26	9.1	34.28	2	34.27	34.32	7.1	15,811	0.04%
2021/05/25	16.3	34.28	11.1	34.29	34.34	5.2	15,861	0.03%
2021/05/24	5.1	33.82	8	33.95	34.05	-2.9	15,943	-0.02%
2021/05/21	5	33.92	3	34.21	34.00	2	15,870	0.01%
2021/05/20	4.4	33.87	12	33.92	33.86	-7.7	15,950	-0.05%
2021/05/19	14.1	34.04	5	34.00	34.10	9.1	15,867	0.06%
2021/05/18	7.1	33.62	3	33.91	34.01	4.1	15,921	0.03%
2021/05/17	74.4	32.75	38.8	32.72	32.75	35.6	15,879	0.22%
2021/05/14	19.2	33.77	22.8	33.66	33.65	-3.6	14,792	-0.02%
2021/05/13	15.6	33.12	16	33.06	33.40	-0.5	14,460	0.00%
2021/05/12	58.3	33.57	50.7	33.67	33.50	7.6	13,679	0.06%
2021/05/11	34.5	34.96	7	34.71	34.70	27.5	12,332	0.22%
2021/05/10	1.3	35.84	16	35.80	35.88	-14.7	11,676	-0.13%
2021/05/07	2.1	35.63	1.3	35.65	35.72	0.8	11,778	0.01%
2021/05/06	8.4	35.33	9.2	35.16	35.30	-0.8	11,877	-0.01%
2021/05/05	5	35.42	3	35.42	35.35	2	11,916	0.02%
2021/05/04	16.3	35.15	65.2	35.09	35.30	-48.8	11,516	-0.42%
2021/05/03	2.1	35.98	12	36.00	35.91	-9.9	11,089	-0.09%
2021/04/29	4.7	36.09	4.1	36.03	36.12	0.6	11,039	0.01%
2021/04/28	4	35.96	0	0.00	35.98	4	11,127	0.04%
2021/04/27	3.2	35.98	20.1	35.87	35.98	-16.9	11,379	-0.15%
2021/04/26	3.2	35.73	8	35.88	35.99	-4.8	11,527	-0.04%
2021/04/23	6.5	35.21	0.1	35.35	35.30	6.4	11,671	0.05%
2021/04/22	4	35.61	4.6	35.72	35.40	-0.6	11,800	0.00%
2021/04/21	12.1	35.40	5.6	35.38	35.53	6.5	12,099	0.05%
2021/04/20	2.3	35.40	4	35.37	35.33	-1.7	12,400	-0.01%
2021/04/19	5.4	35.15	5.1	35.13	35.20	0.3	12,466	0.00%
2021/04/16	5	34.72	7.8	34.85	34.94	-2.7	12,623	-0.02%
2021/04/15	3.2	34.48	2	34.49	34.50	1.2	12,665	0.01%
2021/04/14	23.5	34.28	11.3	34.39	34.35	12.2	13,099	0.09%
2021/04/13	7.1	34.61	5.1	34.62	34.47	2	13,191	0.02%
2021/04/12	2	34.69	4	34.68	34.69	-2	13,479	-0.01%
2021/04/09	2.2	34.68	5	34.67	34.70	-2.8	13,634	-0.02%
2021/04/08	5.1	34.70	1	34.74	34.75	4.1	13,861	0.03%
2021/04/07	2.2	34.70	1	34.72	34.71	1.2	13,924	0.01%
2021/04/06	8.1	34.77	9	34.78	34.74	-0.9	13,991	-0.01%
2021/04/01	5.9	34.61	0	0.00	34.61	5.9	14,051	0.04%
2021/03/31	16.1	34.71	4.1	34.75	34.63	12	14,126	0.09%
2021/03/30	4.6	34.39	8.3	34.45	34.60	-3.7	13,963	-0.03%
2021/03/29	2.7	34.21	2.2	34.17	34.34	0.5	14,041	0.00%
2021/03/26	4.1	33.76	1.3	33.77	33.80	2.8	14,091	0.02%
2021/03/25	4	33.50	7	33.50	33.66	-3	14,089	-0.02%
2021/03/24	3.6	33.61	25.4	33.63	33.65	-21.9	14,064	-0.16%
2021/03/23	4.1	33.63	4	33.69	33.66	0.1	14,047	0.00%
2021/03/22	8.3	33.60	7	33.57	33.60	1.3	14,115	0.01%
2021/03/19	2.1	33.37	14.1	33.47	33.60	-12	14,304	-0.08%
2021/03/18	33.2	33.53	33.1	33.52	33.53	0.1	14,273	0.00%
2021/03/17	15.4	32.97	3	33.00	32.95	12.4	14,394	0.09%
2021/03/16	2.7	32.96	15.2	32.97	32.99	-12.5	14,595	-0.09%
2021/03/15	6.4	32.70	16	32.66	32.74	-9.6	14,896	-0.06%
2021/03/12	13.2	32.39	7	32.42	32.43	6.2	15,119	0.04%
2021/03/11	2.4	32.30	1.7	32.29	32.33	0.7	15,393	0.00%
2021/03/10	2	32.10	0	0.00	32.10	2	15,574	0.01%
2021/03/09	5.1	31.90	1	31.93	32.00	4.1	15,641	0.03%
2021/03/08	2.2	31.97	2.2	32.00	32.00	0.1	15,766	0.00%
2021/03/05	9.3	31.62	2	31.61	31.80	7.3	15,693	0.05%
2021/03/04	6.1	31.83	3	31.79	31.80	3.1	15,709	0.02%
2021/03/03	10.7	31.87	6	31.86	31.93	4.7	15,785	0.03%
2021/03/02	1	31.98	10	32.06	31.90	-9	15,732	-0.06%
2021/02/26	8.1	31.89	1.1	31.88	31.90	7	15,774	0.04%
2021/02/25	0	0.00	2	32.00	32.01	-2	15,760	-0.01%
2021/02/24	12.5	31.96	4	31.98	31.80	8.5	15,763	0.05%
2021/02/23	0	31.46	14.2	31.71	31.80	-14.2	15,634	-0.09%
2021/02/22	9.1	31.46	18	31.44	31.50	-8.9	15,506	-0.06%
2021/02/19	8.1	31.07	2	31.00	31.12	6.1	15,365	0.04%
2021/02/18	0.2	31.10	20.5	31.08	31.13	-20.3	15,500	-0.13%
2021/02/17	1.6	30.95	11.8	30.95	31.00	-10.2	15,543	-0.07%
2021/02/05	4	30.57	9	30.58	30.55	-5	15,356	-0.03%
2021/02/04	8.2	30.47	4	30.54	30.51	4.2	15,473	0.03%
2021/02/03	2	30.52	21	30.52	30.51	-19	15,563	-0.12%
2021/02/02	13.1	30.50	8.6	30.55	30.50	4.5	15,854	0.03%
2021/02/01	21.1	30.15	0	0.00	30.25	21.1	16,075	0.13%
2021/01/29	5.1	30.64	5	30.69	30.26	0.1	16,246	0.00%
2021/01/28	1.1	30.70	13.7	30.65	30.72	-12.6	16,201	-0.08%
2021/01/27	6	30.97	28.8	30.93	30.95	-22.8	16,259	-0.14%
2021/01/26	1	30.86	91	30.62	30.68	-90	16,164	-0.56%
2021/01/25	1	30.43	41.9	30.60	30.83	-40.9	16,491	-0.25%
2021/01/22	11	30.54	2.6	30.46	30.53	8.4	16,841	0.05%
2021/01/21	20.3	30.34	4.1	30.31	30.30	16.2	17,518	0.09%
2021/01/20	23.2	30.40	5	30.35	30.25	18.2	19,146	0.09%
2021/01/19	7	30.71	16	30.70	30.74	-9	19,403	-0.05%
2021/01/18	16	30.44	10	30.53	30.61	6	19,634	0.03%
2021/01/15	5.6	30.97	36	30.97	30.79	-30.4	19,548	-0.16%
2021/01/14	6	30.95	30.5	30.90	30.92	-24.5	19,520	-0.13%
2021/01/13	1	30.72	19	30.62	30.69	-18	19,429	-0.09%
2021/01/12	3	30.44	15	30.47	30.35	-12	19,254	-0.06%
2021/01/11	10	30.65	12.2	30.59	30.61	-2.2	19,281	-0.01%
2021/01/08	8	30.36	22.6	30.39	30.46	-14.6	19,283	-0.08%
2021/01/07	1	30.07	43.7	30.18	30.22	-42.7	19,236	-0.22%
2021/01/06	2.5	30.04	28	30.11	30.00	-25.5	18,861	-0.14%
2021/01/05	4	29.97	27.5	29.99	30.02	-23.5	18,702	-0.13%
2021/01/04	9	29.94	58	29.97	29.94	-49	18,639	-0.26%
2020/12/31	2	29.79	8.4	29.87	29.95	-6.4	18,552	-0.03%
2020/12/30	8	29.68	1	29.69	29.78	7	18,338	0.04%
2020/12/29	1.2	29.68	22.2	29.74	29.67	-21	18,326	-0.11%
2020/12/28	2	29.68	10.2	29.66	29.75	-8.2	18,329	-0.04%
2020/12/25	3	29.50	2	29.50	29.51	1	18,165	0.01%
2020/12/24	5	29.49	0	0.00	29.48	5	18,085	0.03%
2020/12/23	26.1	29.38	2	29.37	29.42	24.1	18,156	0.13%
2020/12/22	17.1	29.48	5	29.51	29.43	12.1	18,606	0.07%
2020/12/21	13	29.49	5.1	29.51	29.60	7.9	19,258	0.04%
2020/12/18	6	29.60	13	29.66	29.61	-7	19,328	-0.04%
2020/12/17	3.2	29.61	7	29.69	29.66	-3.8	19,561	-0.02%
2020/12/16	6.1	29.62	4	29.65	29.80	2.1	19,561	0.01%
2020/12/15	10.1	29.57	0	0.00	29.51	10.1	19,488	0.05%
2020/12/14	2	29.81	7	29.81	29.82	-5	19,302	-0.03%
2020/12/11	4.1	29.79	21	29.78	29.81	-17	19,359	-0.09%
2020/12/10	5.1	29.98	39.5	30.01	29.94	-34.4	19,265	-0.18%
2020/12/09	5.2	30.07	29	30.07	30.14	-23.8	19,097	-0.12%
2020/12/08	8	29.89	30	29.91	29.90	-22	18,695	-0.12%
2020/12/07	7.2	29.75	26	29.77	29.85	-18.8	18,414	-0.10%
2020/12/04	4	29.61	41.6	29.60	29.68	-37.6	18,251	-0.21%
2020/12/03	0.1	29.48	8.2	29.48	29.45	-8.1	18,137	-0.04%
2020/12/02	2.8	29.42	6	29.43	29.44	-3.2	18,138	-0.02%
2020/12/01	7.3	29.34	4	29.26	29.35	3.3	18,131	0.02%
2020/11/30	4	29.42	3	29.40	29.35	1	18,213	0.01%
2020/11/27	6.1	29.26	9.3	29.24	29.32	-3.2	18,098	-0.02%
2020/11/26	9.3	29.10	14	29.14	29.15	-4.7	18,010	-0.03%
2020/11/25	10	29.05	1	29.08	29.01	9	18,006	0.05%
2020/11/24	13.3	29.14	5	29.12	29.11	8.3	17,904	0.05%
2020/11/23	5.5	29.13	7.8	29.08	29.14	-2.3	17,841	-0.01%
2020/11/20	0	0.00	6	28.86	28.88	-6	17,893	-0.03%
2020/11/19	7.2	28.87	0	0.00	28.86	7.2	18,118	0.04%
2020/11/18	5.2	28.89	4	28.83	28.90	1.2	18,250	0.01%
2020/11/17	9	28.84	24	28.83	28.81	-15	18,455	-0.08%
2020/11/16	7	28.80	7	28.79	28.80	0	19,178	0.00%
2020/11/13	8	28.42	8	28.42	28.53	0	18,963	0.00%
2020/11/12	6.5	28.44	1.1	28.48	28.40	5.4	18,920	0.03%
2020/11/11	5	28.39	5	28.44	28.50	0	18,920	0.00%
2020/11/10	6.5	28.34	5	28.34	28.29	1.5	18,893	0.01%
2020/11/09	18.5	28.40	8	28.41	28.40	10.5	18,592	0.06%
2020/11/06	14	28.19	10	28.20	28.19	4	18,420	0.02%
2020/11/05	3	28.10	0	0.00	28.12	3	18,259	0.02%
2020/11/04	16	28.00	4.1	28.00	28.05	11.9	18,240	0.07%
2020/11/03	28	27.98	1	27.93	28.01	27	18,058	0.15%
2020/11/02	61.1	27.66	14	27.67	27.72	47.1	17,951	0.26%
2020/10/30	58.1	27.85	3.5	27.85	27.80	54.7	17,737	0.31%
2020/10/29	55.4	27.93	3	27.90	27.98	52.4	17,214	0.30%
2020/10/28	122	28.25	19	28.27	28.19	103	16,451	0.63%	大買/鉅額交易
2020/10/27	34.1	29.60	14.1	29.61	29.69	20	14,985	0.13%
2020/10/26	14.2	29.72	13	29.72	29.69	1.2	14,571	0.01%
2020/10/23	35	29.61	15	29.61	29.63	20	14,243	0.14%
2020/10/22	19	29.53	0	0.00	29.59	19	14,252	0.13%
2020/10/21	26	29.61	1	29.70	29.59	25	14,117	0.18%
2020/10/20	6	29.62	0	0.00	29.64	6	13,965	0.04%
2020/10/19	37	29.61	3	29.61	29.64	34	14,347	0.24%
2020/10/16	25	29.59	1	29.54	29.56	24	14,557	0.16%
2020/10/15	58	29.61	5	29.70	29.69	53	14,581	0.36%
2020/10/14	15	29.73	0	0.00	29.74	15	14,485	0.10%
2020/10/13	15	29.68	5.4	29.67	29.71	9.6	14,504	0.07%
2020/10/12	30	29.84	6.7	29.77	29.74	23.3	14,442	0.16%
2020/10/08	3	29.76	2	29.74	29.76	1	14,174	0.01%
2020/10/07	9	29.62	6	29.62	29.65	3	14,166	0.02%
2020/10/06	5	29.62	3	29.65	29.68	2	14,217	0.01%
2020/10/05	5	29.45	3.2	29.42	29.45	1.8	14,385	0.01%
2020/09/30	7	29.48	6	29.47	29.48	1	14,532	0.01%
2020/09/29	3	29.38	0	0.00	29.40	3	15,005	0.02%
2020/09/28	2	29.31	50	29.33	29.38	-48	15,348	-0.31%
2020/09/25	29	29.00	11	29.15	28.90	18	15,839	0.11%
2020/09/24	72	29.13	1	29.11	29.06	71	15,657	0.45%
2020/09/23	14.1	29.66	7	29.81	29.70	7.1	15,278	0.05%
2020/09/22	15	29.80	5	29.85	29.80	10	15,424	0.06%
2020/09/21	3	30.06	5	30.05	30.03	-2	15,180	-0.01%
2020/09/18	6	30.11	0	0.00	30.20	6	15,272	0.04%
2020/09/17	4	30.20	0	0.00	30.23	4	15,304	0.03%
2020/09/16	2	30.23	5	30.23	30.25	-3	15,278	-0.02%
2020/09/15	9	30.10	2	30.13	30.10	7	15,251	0.05%
2020/09/14	2.4	29.86	1	29.92	29.98	1.4	15,378	0.01%
2020/09/11	7	29.77	1.3	29.80	29.75	5.7	15,516	0.04%
2020/09/10	6	29.85	0	0.00	29.85	6	15,677	0.04%
2020/09/09	19	29.62	1	29.69	29.85	18	15,903	0.11%
2020/09/08	18	29.92	3	29.92	29.97	15	15,932	0.09%
2020/09/07	29	29.98	1	30.09	29.96	28	16,173	0.17%
2020/09/04	19	29.99	3	30.03	30.09	16	16,345	0.10%
2020/09/03	0.2	30.28	0	0.00	30.25	0.2	16,346	0.00%
2020/09/02	1	30.07	0	0.00	30.14	1	16,374	0.01%
2020/09/01	2	30.05	0	0.00	30.06	2	16,665	0.01%
2020/08/31	5	30.22	2	30.23	30.16	3	16,971	0.02%
2020/08/28	1	30.18	3.4	30.25	30.24	-2.4	17,226	-0.01%
2020/08/27	0	0.00	7.3	30.43	30.33	-7.3	17,715	-0.04%
2020/08/26	3	30.27	1	30.37	30.43	2	17,808	0.01%
2020/08/25	7.1	30.40	4	30.39	30.44	3.1	17,900	0.02%
2020/08/24	1	30.08	4	30.11	30.14	-3	17,717	-0.02%
2020/08/21	14.6	29.97	12	30.06	30.11	2.6	17,747	0.01%
2020/08/20	31	29.88	8	29.94	29.79	23	17,584	0.13%
2020/08/19	11.2	30.99	4	31.02	30.77	7.2	17,106	0.04%
2020/08/17	4	30.95	6.2	30.90	30.96	-2.2	17,405	-0.01%
2020/08/14	3	30.64	12	30.53	30.63	-9	17,515	-0.05%
2020/08/13	10	30.38	1	30.40	30.32	9	17,551	0.05%
2020/08/12	6	30.19	4	30.21	30.22	2	17,670	0.01%
2020/08/11	9	30.48	8	30.44	30.35	1	17,800	0.01%
2020/08/10	0	0.00	2	30.73	30.60	-2	17,852	-0.01%
2020/08/07	0	0.00	3	30.67	30.65	-3	17,963	-0.02%
2020/08/06	3	30.78	21	30.69	30.70	-18	18,123	-0.10%
2020/08/05	2.1	30.51	18.9	30.51	30.62	-16.8	18,150	-0.09%
2020/08/04	2	30.02	3	30.14	30.17	-1	18,066	-0.01%
2020/08/03	16	30.03	27	30.01	30.01	-11	18,203	-0.06%
2020/07/31	1	30.10	34.5	30.16	30.24	-33.5	18,362	-0.18%
2020/07/30	3	29.78	4	29.76	29.99	-1	18,199	-0.01%
2020/07/29	20.1	29.77	3	29.46	29.62	17.1	18,290	0.09%
2020/07/28	12	29.69	16	29.72	29.46	-4	18,589	-0.02%
2020/07/27	10.3	29.89	2	29.87	29.84	8.3	18,958	0.04%
2020/07/24	3	29.85	15.2	30.06	29.85	-12.2	19,177	-0.06%
2020/07/23	0	0.00	21	30.11	30.17	-21	19,226	-0.11%
2020/07/22	6	29.92	32	29.97	29.97	-26	19,001	-0.14%
2020/07/21	6.2	29.84	22	29.79	29.84	-15.8	18,618	-0.09%
2020/07/20	5	29.50	14	29.45	29.55	-9	18,471	-0.05%
2020/07/17	1	29.59	3	29.66	29.59	-2	18,517	-0.01%
2020/07/16	0	0.00	1	29.70	29.63	-1	18,912	-0.01%
2020/07/15	6	29.63	16.9	29.73	29.53	-10.9	19,020	-0.06%
2020/07/14	1	29.60	17	29.65	29.58	-16	19,474	-0.08%
2020/07/13	3	29.65	5	29.68	29.65	-2	19,664	-0.01%
2020/07/10	5	29.52	59	29.54	29.52	-54	20,111	-0.27%
2020/07/09	2.9	29.82	2	29.87	29.74	0.9	20,149	0.00%
2020/07/08	24	29.76	18.2	29.77	29.72	5.8	20,104	0.03%
2020/07/07	10	29.53	24	29.72	29.43	-14	19,758	-0.07%
2020/07/06	1	29.80	18.2	29.75	29.83	-17.2	19,831	-0.09%
2020/07/03	5	29.32	10	29.36	29.33	-5	19,848	-0.03%
2020/07/02	0	0.00	3.1	29.01	29.09	-3.1	19,919	-0.02%
2020/07/01	2	28.58	39	28.84	28.79	-37	19,835	-0.19%
2020/06/30	3	28.56	7	28.55	28.56	-4	19,720	-0.02%
2020/06/29	1	28.49	21	28.41	28.51	-20	19,944	-0.10%
2020/06/24	3	28.55	4	28.55	28.54	-1	20,125	0.00%
2020/06/23	1	28.55	0	0.00	28.54	1	20,752	0.00%
2020/06/22	2	28.54	2	28.52	28.48	0	21,173	0.00%
2020/06/19	0	0.00	3	28.60	28.56	-3	21,935	-0.01%
2020/06/18	5	28.46	13.5	28.52	28.55	-8.5	22,217	-0.04%
2020/06/17	11	28.40	3	28.43	28.46	8	22,778	0.04%
2020/06/16	5	28.37	17	28.41	28.45	-12	23,966	-0.05%
2020/06/15	18	28.25	2.5	28.29	28.13	15.5	25,896	0.06%
2020/06/12	21	27.99	22	27.87	28.29	-1	26,870	0.00%
2020/06/11	30	28.63	4	28.69	28.43	26	28,066	0.09%
2020/06/10	6	28.88	2	28.87	28.86	4	29,208	0.01%
2020/06/09	5	28.82	9	28.82	28.84	-4	31,585	-0.01%
2020/06/08	7	28.87	7	28.88	28.88	0	33,932	0.00%
2020/06/05	0	0.00	14	28.81	28.80	-14	34,209	-0.04%
2020/06/04	2	28.62	104	28.70	28.67	-102	34,954	-0.29%	大賣/鉅額交易
2020/06/03	9	28.43	22	28.45	28.48	-13	36,194	-0.04%
2020/06/02	10.5	28.18	9	28.20	28.17	1.5	36,074	0.00%
2020/06/01	5	27.94	16.3	28.02	28.05	-11.3	36,099	-0.03%
2020/05/29	11	27.79	3	27.80	27.86	8	36,125	0.02%
2020/05/28	2	28.02	11	27.99	27.90	-9	36,417	-0.02%
2020/05/27	3	27.89	7	27.88	27.85	-4	36,930	-0.01%
2020/05/26	7	27.77	28	27.80	27.82	-21	37,686	-0.06%
2020/05/25	2	27.34	1	27.48	27.50	1	37,769	0.00%
2020/05/22	8	27.51	4	27.55	27.45	4	37,724	0.01%
2020/05/21	17	27.64	8	27.64	27.63	9	37,673	0.02%
2020/05/20	2	27.47	2	27.50	27.48	0	37,414	0.00%
2020/05/19	4	27.41	10	27.41	27.43	-6	37,371	-0.02%
2020/05/18	15.5	27.25	7	27.34	27.25	8.5	37,373	0.02%
2020/05/15	6	27.45	1	27.66	27.43	5	37,286	0.01%
2020/05/14	26	27.59	2	27.60	27.48	24	37,309	0.06%
2020/05/13	4	27.56	16	27.61	27.75	-12	37,221	-0.03%
2020/05/12	2	27.55	60	27.57	27.55	-58	37,202	-0.16%
2020/05/11	1	27.69	8	27.69	27.66	-7	37,225	-0.02%
2020/05/08	2	27.51	7	27.53	27.50	-5	37,125	-0.01%
2020/05/07	2.2	27.32	0	0.00	27.40	2.2	37,179	0.01%
2020/05/06	8	27.32	4	27.31	27.32	4	37,098	0.01%
2020/05/05	10	27.36	4	27.36	27.33	6	37,146	0.02%
2020/05/04	8	27.01	15.2	27.07	27.09	-7.2	37,105	-0.02%
2020/04/30	14	27.34	23	27.34	27.46	-9	36,925	-0.02%
2020/04/29	5	27.05	21	27.06	27.07	-16	37,079	-0.04%
2020/04/28	1	26.79	7	26.88	26.91	-6	37,392	-0.02%
2020/04/27	2	26.72	27	26.66	26.79	-25	39,171	-0.06%
2020/04/24	2	26.26	4	26.29	26.33	-2	38,889	-0.01%
2020/04/23	2	26.30	25.2	26.37	26.34	-23.2	38,981	-0.06%
2020/04/22	11	25.88	20	25.86	26.23	-9	38,900	-0.02%
2020/04/21	60	26.16	48	26.23	26.10	12	38,703	0.03%
2020/04/20	10	26.48	46	26.51	26.60	-36	38,276	-0.09%
2020/04/17	20	26.73	23	26.73	26.50	-3	38,143	-0.01%
2020/04/16	15	26.40	7	26.44	26.44	8	37,641	0.02%
2020/04/15	22	26.35	25	26.36	26.47	-3	37,489	-0.01%
2020/04/14	12	25.96	8	26.00	26.05	4	37,155	0.01%
2020/04/13	10	25.72	8	25.69	25.68	2	37,244	0.01%
2020/04/10	15	25.71	4.2	25.70	25.73	10.8	37,181	0.03%
2020/04/09	16	25.72	15	25.66	25.65	1	37,221	0.00%
2020/04/08	13	25.68	25	25.55	25.77	-12	36,867	-0.03%
2020/04/07	46	25.21	14	25.20	25.22	32	36,353	0.09%
2020/04/06	20	24.72	0	0.00	24.84	20	36,110	0.06%
2020/04/01	9	24.51	11	24.52	24.52	-2	35,797	-0.01%
2020/03/31	8.3	24.51	29	24.55	24.49	-20.7	35,582	-0.06%
2020/03/30	11	24.08	11	24.08	24.32	0	35,350	0.00%
2020/03/27	25.2	24.61	19	24.49	24.35	6.2	35,016	0.02%
2020/03/26	29	24.07	52.8	24.11	24.26	-23.8	34,321	-0.07%
2020/03/25	28	24.23	39	24.26	24.09	-11	33,888	-0.03%
2020/03/24	26	23.32	67	23.42	23.38	-41	33,068	-0.12%
2020/03/23	57	22.52	17	22.62	22.49	40	32,600	0.12%
2020/03/20	67	22.98	121.4	23.03	23.28	-54.4	31,861	-0.17%	大賣/
2020/03/19	154.8	22.24	130	21.75	21.85	24.8	30,566	0.08%	大買/大賣/
2020/03/18	115.1	23.58	9	23.50	23.29	106.1	28,445	0.37%	大買/鉅額交易
2020/03/17	118.5	23.72	30	23.87	23.67	88.5	27,264	0.32%	大買/
2020/03/16	198.3	24.59	25.4	24.62	24.41	172.9	25,639	0.67%	大買/鉅額交易
2020/03/13	134.1	24.32	185	24.17	25.29	-50.9	24,153	-0.21%	大買/大賣/
2020/03/12	183.2	26.02	7	26.06	25.93	176.2	21,637	0.81%	大買/鉅額交易
2020/03/11	15	27.13	2	27.29	26.97	13	19,241	0.07%
2020/03/10	52.1	26.98	9	26.81	27.25	43.1	18,794	0.23%
2020/03/09	63	27.33	3	27.41	27.25	60	17,707	0.34%
2020/03/06	12	27.83	7	27.88	27.88	5	16,214	0.03%
2020/03/05	2	28.09	2	28.07	28.10	0	16,065	0.00%
2020/03/04	14.1	27.81	4	27.82	27.86	10.1	16,235	0.06%
2020/03/03	13	27.99	3	28.10	27.93	10	15,926	0.06%
2020/03/02	27.2	27.54	9	27.77	27.75	18.2	15,541	0.12%
2020/02/27	38	27.98	3	27.87	27.90	35	14,821	0.24%
2020/02/26	106.1	28.37	7	28.47	28.30	99.1	13,985	0.71%	大買/
2020/02/25	3	28.55	7	28.55	28.67	-4	13,480	-0.03%
2020/02/24	4	28.72	5	28.71	28.70	-1	13,484	-0.01%
2020/02/21	4	28.88	1	28.90	28.90	3	13,361	0.02%
2020/02/20	3	29.02	4.8	28.91	28.93	-1.8	13,388	-0.01%
2020/02/19	3	28.90	4.7	28.93	28.96	-1.7	13,416	-0.01%
2020/02/18	6	28.83	8	28.82	28.80	-2	13,342	-0.01%
2020/02/17	2	28.63	9	28.70	28.80	-7	13,204	-0.05%
2020/02/14	1	28.67	15	28.68	28.79	-14	13,043	-0.11%
2020/02/13	0	0.00	43	28.75	28.64	-43	12,980	-0.33%
2020/02/12	2	28.51	6	28.51	28.56	-4	13,444	-0.03%
2020/02/11	6	28.28	10	28.30	28.34	-4	13,351	-0.03%
2020/02/10	6	27.99	6	28.08	28.14	0	13,445	0.00%
2020/02/07	6.2	28.26	3	28.28	28.23	3.2	13,453	0.02%
2020/02/06	3	28.24	7.2	28.30	28.44	-4.2	13,474	-0.03%
2020/02/05	8	28.08	0	0.00	28.08	8	13,426	0.06%
2020/02/04	2	27.87	37	27.95	28.12	-35	13,381	-0.26%
2020/02/03	20	27.43	42	27.60	27.74	-22	13,397	-0.16%
2020/01/31	41	27.90	2	27.90	27.92	39	12,821	0.30%
2020/01/30	284	27.96	15	27.92	27.70	269	12,492	2.15%	大買/鉅額交易
2020/01/20	23	29.19	1	29.20	29.19	22	10,664	0.21%
2020/01/17	20	29.13	14	29.15	29.16	6	10,913	0.05%
2020/01/16	11	29.10	15	29.05	29.10	-4	11,189	-0.04%
2020/01/15	5	29.04	10	29.04	29.01	-5	12,641	-0.04%
2020/01/14	2	28.97	63	28.99	29.02	-61	13,051	-0.47%
2020/01/13	10	28.73	0	0.00	28.84	10	13,473	0.07%
2020/01/10	51	28.69	0	0.00	28.69	51	13,569	0.38%
2020/01/09	5	28.68	1	28.70	28.70	4	13,606	0.03%
2020/01/08	14	28.44	1	28.65	28.50	13	13,583	0.10%
2020/01/07	26	28.59	2	28.64	28.69	24	13,478	0.18%
2020/01/06	4.2	28.97	4	29.01	28.96	0.2	13,221	0.00%
2020/01/03	6	29.19	5.3	29.28	29.18	0.7	13,373	0.01%
2020/01/02	7	29.09	2	29.08	29.09	5	13,410	0.04%
2019/12/31	7	29.03	17.2	28.98	28.97	-10.2	13,889	-0.07%
2019/12/30	10	28.98	20	29.00	29.00	-10	13,762	-0.07%
2019/12/27	3	28.90	9	28.91	28.90	-6	13,551	-0.04%
2019/12/26	0	0.00	2	28.91	28.86	-2	13,505	-0.01%
2019/12/25	0	0.00	2	28.88	28.83	-2	13,511	-0.01%
2019/12/24	1	28.73	3	28.74	28.74	-2	13,535	-0.01%
2019/12/23	2.2	28.73	6	28.78	28.72	-3.8	13,547	-0.03%
2019/12/20	2	28.86	11	28.79	28.80	-9	13,527	-0.07%
2019/12/19	0	0.00	4	28.77	28.69	-4	13,545	-0.03%
2019/12/18	1	28.77	6	28.76	28.77	-5	13,651	-0.04%
2019/12/17	14	28.66	16	28.67	28.71	-2	13,549	-0.01%
2019/12/16	1	28.45	20	28.52	28.57	-19	13,469	-0.14%
2019/12/13	1	28.38	7	28.47	28.37	-6	13,377	-0.04%
2019/12/12	3	28.32	10	28.31	28.31	-7	13,384	-0.05%
2019/12/11	1	28.20	4	28.20	28.21	-3	13,328	-0.02%
2019/12/09	0	0.00	7	28.21	28.21	-7	13,528	-0.05%
2019/12/06	3	28.14	1	28.11	28.13	2	13,516	0.01%
2019/12/05	0	0.00	13	28.03	28.03	-13	13,450	-0.10%
2019/12/04	2	27.82	2	27.86	27.88	0	13,511	0.00%
2019/12/03	0	0.00	21	27.84	27.92	-21	13,692	-0.15%
2019/12/02	43	27.63	2	27.63	27.65	41	13,797	0.30%
2019/11/29	21	27.77	0	0.00	27.75	21	13,635	0.15%
2019/11/28	6	28.02	0	0.00	28.03	6	13,452	0.04%
2019/11/27	7	28.03	0	0.00	28.04	7	13,666	0.05%
2019/11/26	2	28.05	1	28.04	28.06	1	13,631	0.01%
2019/11/25	0	0.00	1	28.03	27.99	-1	13,586	-0.01%
2019/11/22	2	28.00	0	0.00	28.01	2	13,516	0.01%
2019/11/21	12	27.90	2	27.96	28.00	10	13,703	0.07%
2019/11/20	3	28.08	0	0.00	28.09	3	13,558	0.02%
2019/11/19	1	28.10	0	0.00	28.14	1	13,536	0.01%
2019/11/18	1	28.00	28	28.01	28.05	-27	13,457	-0.20%
2019/11/15	1	27.87	6	27.85	27.88	-5	13,347	-0.04%
2019/11/14	2	27.81	0	0.00	27.83	2	13,300	0.02%
2019/11/13	2	27.75	0	0.00	27.79	2	13,284	0.02%
2019/11/12	3	27.73	110	27.70	27.74	-107	13,309	-0.80%	大賣/鉅額交易
2019/11/11	146.2	27.56	3	27.56	27.50	143.2	13,273	1.08%	大買/鉅額交易
2019/11/08	4	27.81	1	27.83	27.88	3	12,640	0.02%
2019/11/07	32	27.77	3	27.91	27.80	29	12,608	0.23%
2019/11/06	6	27.92	3	27.93	27.93	3	12,524	0.02%
2019/11/05	17	27.99	1	27.98	28.03	16	12,445	0.13%
2019/11/04	8	27.80	0	0.00	27.84	8	12,571	0.06%
2019/11/01	4.5	27.54	0	0.00	27.63	4.5	12,668	0.04%
2019/10/31	24	27.61	0	0.00	27.58	24	12,802	0.19%
2019/10/30	22	27.61	2	27.62	27.65	20	12,593	0.16%
2019/10/29	25	27.73	0	0.00	27.62	25	12,476	0.20%
2019/10/28	31	27.71	2	27.84	27.70	29	12,149	0.24%
2019/10/25	26	27.66	3	27.67	27.60	23	11,944	0.19%
2019/10/24	32.2	27.61	5	27.62	27.65	27.2	11,625	0.23%
2019/10/23	71	27.52	7.6	27.53	27.54	63.4	11,355	0.56%
2019/10/22	7	29.01	20	29.03	29.03	-13	9,885	-0.13%
2019/10/21	41	28.93	8	28.93	28.95	33	9,478	0.35%
2019/10/18	5	28.80	0	0.00	28.82	5	8,991	0.06%
2019/10/17	3	28.54	48	28.54	28.70	-45	8,831	-0.51%
2019/10/16	12	28.51	2	28.47	28.51	10	8,735	0.11%
2019/10/15	13	28.51	1	28.43	28.45	12	8,666	0.14%
2019/10/14	11	28.53	2	28.50	28.52	9	8,593	0.10%
2019/10/09	32	28.34	0	0.00	28.28	32	8,581	0.37%
2019/10/08	19	28.45	2	28.44	28.44	17	8,493	0.20%
2019/10/07	12	28.45	2	28.60	28.42	10	8,511	0.12%
2019/10/03	1	28.04	0	28.17	28.12	1	7,926	0.01%
2019/10/02	1	28.10	0	0.00	28.17	1	7,930	0.01%
2019/09/27	12	27.98	2	28.15	27.88	10	7,986	0.13%
2019/09/26	1	28.15	0	0.00	28.15	1	7,928	0.01%
2019/09/24	1	28.26	4	28.30	28.33	-3	8,100	-0.04%
2019/09/23	0	0.00	2.3	28.04	28.12	-2.3	8,000	-0.03%
2019/09/20	1	27.98	0	0.00	27.98	1	7,850	0.01%
2019/09/19	3	28.02	1	28.03	27.97	2	7,861	0.03%
2019/09/18	0	0.00	2	28.04	28.05	-2	7,862	-0.03%
2019/09/17	1	27.94	17	28.00	28.00	-16	7,859	-0.20%
2019/09/16	0	0.00	10	27.94	27.94	-10	7,809	-0.13%
2019/09/12	0	0.00	14	27.93	27.92	-14	7,861	-0.18%
2019/09/11	0	0.00	16	27.84	27.81	-16	7,833	-0.20%
2019/09/10	1.1	27.77	2	27.73	27.74	-1	7,725	-0.01%
2019/09/09	3	27.80	10	27.75	27.77	-7	7,727	-0.09%
2019/09/06	2	27.83	13.3	27.84	27.83	-11.3	7,701	-0.15%
2019/09/05	0	0.00	8	27.73	27.71	-8	7,572	-0.11%
2019/09/04	0	0.00	7	27.51	27.54	-7	7,409	-0.09%
2019/09/03	3	27.43	7	27.44	27.40	-4	7,314	-0.05%
2019/09/02	0	0.00	11	27.43	27.44	-11	7,237	-0.15%
2019/08/30	1	27.30	213	27.26	27.25	-212	7,220	-2.94%	大賣/鉅額交易
2019/08/28	1	26.97	0	0.00	26.97	1	7,116	0.01%
2019/08/26	2	26.84	2	26.80	26.88	0	7,350	0.00%
2019/08/23	1	27.03	2	27.03	27.02	-1	7,298	-0.01%
2019/08/22	1	27.00	2	27.06	27.02	-1	7,477	-0.01%
2019/08/21	1	27.08	3	27.09	27.05	-2	7,546	-0.03%
2019/08/20	9	27.04	42	27.07	27.07	-33	7,787	-0.42%
2019/08/19	10	27.05	3	27.04	27.03	7	8,017	0.09%
2019/08/16	3	26.89	1	26.95	26.95	2	8,497	0.02%
2019/08/15	1	26.63	3	26.73	26.82	-2	8,632	-0.02%
2019/08/14	102	26.95	0	0.00	26.93	102	8,821	1.16%	大買/鉅額交易
2019/08/13	5	26.79	1	26.76	26.76	4	9,037	0.04%
2019/08/12	0	0.00	3	26.82	26.90	-3	9,379	-0.03%
2019/08/08	7	26.49	0	0.00	26.56	7	9,580	0.07%
2019/08/07	106	26.46	101.1	26.46	26.43	4.9	9,640	0.05%	大買/大賣/
2019/08/06	13	26.11	0	0.00	26.52	13	9,836	0.13%
2019/08/05	16	26.68	0	0.00	26.60	16	9,910	0.16%
2019/08/02	6	26.89	2	26.85	26.85	4	9,881	0.04%
2019/08/01	1	27.10	0	0.00	27.10	1	9,867	0.01%
2019/07/31	1	27.13	1.1	27.23	27.20	-0.1	9,844	0.00%
2019/07/30	1	27.27	14	27.30	27.29	-13	9,832	-0.13%
2019/07/29	6	27.38	2	27.37	27.37	4	9,985	0.04%
2019/07/26	0	0.00	4	27.41	27.40	-4	10,002	-0.04%
2019/07/25	1	27.28	21.5	27.37	27.47	-20.5	9,973	-0.21%
2019/07/24	10	27.24	5	27.34	27.28	5	9,839	0.05%
2019/07/23	0	0.00	7.4	27.24	27.24	-7.4	9,743	-0.08%
2019/07/22	2	27.10	7	27.11	27.11	-5	9,640	-0.05%
2019/07/19	1	27.12	3	27.09	27.06	-2	9,632	-0.02%
2019/07/18	102.2	27.08	3	27.09	27.06	99.2	9,668	1.03%	大買/
2019/07/17	2	27.17	1	27.12	27.14	1	9,614	0.01%
2019/07/16	2	27.30	11	27.29	27.26	-9	9,616	-0.09%
2019/07/15	5	27.04	3	27.19	27.21	2	9,580	0.02%
2019/07/12	0	0.00	16	27.20	27.16	-16	9,519	-0.17%
2019/07/11	0	0.00	7	27.15	27.11	-7	9,417	-0.07%
2019/07/10	3	26.89	3	26.94	26.95	0	9,359	0.00%
2019/07/09	0	0.00	1	26.86	26.87	-1	9,354	-0.01%
2019/07/05	2	26.98	0	0.00	26.99	2	9,410	0.02%
2019/07/04	3	26.91	1.4	26.95	26.93	1.6	9,405	0.02%
2019/07/03	2	26.83	3	26.78	26.78	-1	9,587	-0.01%
2019/07/02	0	0.00	1	26.88	26.96	-1	9,637	-0.01%
2019/07/01	4	26.91	34	26.93	26.95	-30	9,701	-0.31%
2019/06/28	0	0.00	6	26.60	26.59	-6	9,568	-0.06%
2019/06/27	0	0.00	2	26.66	26.61	-2	9,642	-0.02%
2019/06/26	14	26.42	0	0.00	26.43	14	9,628	0.15%
2019/06/25	1	26.48	0	0.00	26.47	1	9,602	0.01%
2019/06/24	2	26.60	0	0.00	26.60	2	9,553	0.02%
2019/06/21	4	26.67	6	26.63	26.52	-2	9,504	-0.02%
2019/06/20	3	26.57	8	26.60	26.61	-5	9,474	-0.05%
2019/06/19	3	26.30	18	26.37	26.47	-15	9,490	-0.16%
2019/06/18	0	0.00	2	26.07	26.06	-2	9,486	-0.02%
2019/06/17	0	0.00	2	26.07	26.05	-2	9,491	-0.02%
2019/06/14	5	25.97	1	26.03	25.99	4	9,618	0.04%
2019/06/13	2	25.97	4	26.05	26.01	-2	9,632	-0.02%
2019/06/12	4	26.07	8	26.04	26.10	-4	9,561	-0.04%
2019/06/11	5	26.05	5	26.04	26.04	0	9,520	0.00%
2019/06/10	14	25.91	32	25.91	25.99	-18	9,429	-0.19%
2019/06/06	3	25.75	6	25.73	25.69	-3	9,425	-0.03%
2019/06/05	1	25.81	4	25.89	25.81	-3	9,293	-0.03%
2019/06/04	0	0.00	5	25.86	25.76	-5	9,308	-0.05%
2019/06/03	17	25.66	6	25.84	25.84	11	9,261	0.12%
2019/05/31	16	25.71	18	25.83	25.94	-2	9,166	-0.02%
2019/05/30	7	25.53	1	25.51	25.58	6	9,109	0.07%
2019/05/29	8	25.38	1	25.33	25.39	7	9,105	0.08%
2019/05/28	21	25.45	0	0.00	25.50	21	9,002	0.23%
2019/05/27	15	25.40	0	0.00	25.45	15	9,012	0.17%
2019/05/24	38	25.45	1	25.42	25.44	37	8,978	0.41%
2019/05/23	20	25.45	1	25.41	25.44	19	8,938	0.21%
2019/05/22	13	25.83	2	25.77	25.79	11	8,554	0.13%
2019/05/21	6	25.67	0	0.00	25.76	6	8,558	0.07%
2019/05/20	27	25.69	0	0.00	25.70	27	8,317	0.32%
2019/05/17	19	25.79	0	0.00	25.70	19	8,142	0.23%
2019/05/16	21	25.99	0	0.00	25.92	21	7,872	0.27%
2019/05/15	3	26.16	3	26.19	26.18	0	7,697	0.00%
2019/05/14	12	25.81	8	25.75	26.07	4	7,656	0.05%
2019/05/13	20	26.31	0	0.00	26.09	20	7,409	0.27%
2019/05/10	13	26.62	2	26.48	26.55	11	7,083	0.16%
2019/05/09	13	26.88	1	26.74	26.74	12	6,862	0.17%
2019/05/08	1	27.15	0	0.00	27.20	1	6,628	0.02%
2019/05/06	2	27.10	0	0.00	27.08	2	6,968	0.03%
2019/05/03	1	27.44	1	27.50	27.56	0	6,823	0.00%
2019/05/02	50	27.41	7	27.37	27.40	43	6,805	0.63%
2019/04/30	3	27.24	0	0.00	27.35	3	6,847	0.04%
2019/04/29	2	27.31	0	0.00	27.35	2	6,855	0.03%
2019/04/26	2	27.49	7	27.50	27.52	-5	6,893	-0.07%
2019/04/25	2	27.59	8	27.61	27.65	-6	6,895	-0.09%
2019/04/24	3	27.50	9.2	27.53	27.57	-6.2	6,904	-0.09%
2019/04/23	0	0.00	1	27.35	27.36	-1	6,843	-0.01%
2019/04/22	0	0.00	5	27.44	27.41	-5	6,833	-0.07%
2019/04/19	0	0.00	7	27.39	27.35	-7	6,797	-0.10%
2019/04/18	1	27.55	6	27.41	27.14	-5	6,739	-0.07%
2019/04/17	5	27.43	30	27.46	27.44	-25	6,701	-0.37%
2019/04/16	5	27.12	12	27.15	27.25	-7	6,569	-0.11%
2019/04/15	3	26.97	2	26.99	26.99	1	6,395	0.02%
2019/04/12	2	26.76	2	26.87	26.76	0	6,639	0.00%
2019/04/11	1	26.98	9	27.03	26.89	-8	6,849	-0.12%
2019/04/10	2	26.92	0	0.00	26.97	2	6,895	0.03%
2019/04/09	3	26.96	17	27.00	27.02	-14	6,835	-0.20%
2019/04/08	6	26.92	6	26.94	26.93	0	6,633	0.00%
2019/04/03	2	26.70	25	26.74	26.73	-23	6,721	-0.34%
2019/04/02	0	0.00	1	26.58	26.58	-1	6,770	-0.01%
2019/04/01	0.1	26.53	0	0.00	26.51	0.1	6,747	0.00%
2019/03/29	0	0.00	1	26.38	26.40	-1	6,645	-0.02%
2019/03/28	0	0.00	1	26.23	26.24	-1	6,603	-0.02%
2019/03/27	0	0.00	1	26.28	26.28	-1	6,599	-0.02%
2019/03/26	1	26.27	0	0.00	26.25	1	6,586	0.02%
2019/03/25	2	26.10	22	26.06	26.10	-20	6,812	-0.29%
2019/03/22	24	26.51	2	26.57	26.37	22	6,765	0.33%
2019/03/21	0	0.00	9	26.34	26.37	-9	6,637	-0.14%
2019/03/20	0	0.00	2	26.18	26.20	-2	6,477	-0.03%
2019/03/19	2	26.23	4	26.23	26.22	-2	6,474	-0.03%
2019/03/18	0	0.00	2	26.12	26.13	-2	6,282	-0.03%
2019/03/15	1	25.95	0	0.00	25.91	1	6,315	0.02%
2019/03/14	2	25.96	0	0.00	25.91	2	6,297	0.03%
2019/03/12	0	0.00	1	26.02	26.01	-1	6,406	-0.02%
2019/03/11	12	25.85	0	0.00	25.89	12	6,398	0.19%
2019/03/08	3	25.77	1	25.75	25.84	2	6,486	0.03%
2019/03/06	1	26.05	0	0.00	26.08	1	6,448	0.02%
2019/03/05	1	26.00	0	0.00	26.00	1	6,424	0.02%
2019/03/04	3	26.04	1	25.96	26.12	2	6,359	0.03%
2019/02/27	4	25.96	8	26.00	25.96	-4	6,190	-0.06%
2019/02/26	5.1	26.17	8	26.24	26.18	-2.9	6,134	-0.05%
2019/02/25	4	26.07	22	26.08	26.13	-18	6,036	-0.30%
2019/02/22	1	25.89	3	25.90	25.90	-2	5,846	-0.03%
2019/02/21	1	25.77	4	25.86	25.84	-3	5,647	-0.05%
2019/02/20	2	25.67	9	25.72	25.74	-7	5,522	-0.13%
2019/02/19	10	25.53	0	0.00	25.52	10	5,357	0.19%
2019/02/18	2	25.51	9	25.54	25.52	-7	5,339	-0.13%
2019/02/15	0	0.00	8	25.52	25.39	-8	5,279	-0.15%
2019/02/14	2	25.43	6	25.47	25.43	-4	5,240	-0.08%
2019/02/13	1	25.29	12	25.39	25.42	-11	5,182	-0.21%
2019/02/12	7	25.19	2	25.19	25.26	5	5,100	0.10%
2019/02/11	4	25.02	4	24.97	24.99	0	4,965	0.00%
2019/01/30	1	24.99	11	24.93	24.92	-10	4,909	-0.20%
2019/01/29	5	24.85	1	24.84	24.89	4	4,913	0.08%
2019/01/28	1	24.90	3	25.05	25.01	-2	4,903	-0.04%
2019/01/25	6	24.90	18	24.67	24.90	-12	4,787	-0.25%
2019/01/24	1	24.56	0	0.00	24.55	1	4,632	0.02%
2019/01/23	3	24.43	2	24.44	24.44	1	4,651	0.02%
2019/01/22	7	24.49	3	24.50	24.50	4	4,706	0.08%
2019/01/21	1	24.55	5	24.62	24.51	-4	4,849	-0.08%
2019/01/18	0	0.00	8	24.39	24.39	-8	5,011	-0.16%
2019/01/17	2	24.27	1	24.34	24.26	1	5,280	0.02%
2019/01/16	1	24.28	3	24.26	24.25	-2	5,438	-0.04%
2019/01/15	1	24.06	5	24.15	24.13	-4	6,020	-0.07%
2019/01/14	1	23.99	0	0.00	23.99	1	6,153	0.02%
2019/01/11	0	0.00	4	24.10	24.04	-4	6,239	-0.06%
2019/01/10	4	24.00	2	24.00	24.01	2	6,289	0.03%
2019/01/09	2	24.04	8	24.03	24.05	-6	6,401	-0.09%
2019/01/08	2	23.77	1	23.80	23.79	1	6,461	0.02%
2019/01/07	1	23.65	1	23.67	23.73	0	6,725	0.00%
2019/01/04	16.2	23.26	0	0.00	23.40	16.2	7,051	0.23%
2019/01/03	13	23.65	0	0.00	23.59	13	7,909	0.16%
2019/01/02	4	23.83	0	0.00	23.83	4	8,005	0.05%
2018/12/28	0	0.00	3	23.92	23.94	-3	8,282	-0.04%
2018/12/27	1	23.95	0	0.00	23.91	1	8,621	0.01%
2018/12/26	8.2	23.90	0	0.00	23.72	8.2	8,759	0.09%
2018/12/25	7	23.91	1	23.91	23.97	6	8,686	0.07%
2018/12/24	1	24.18	1	24.18	24.18	0	8,487	0.00%
2018/12/22	3	24.15	1	24.14	24.17	2	8,472	0.02%
2018/12/20	5	24.13	2	24.13	24.13	3	8,454	0.04%
2018/12/19	0	0.00	5	24.13	24.14	-5	8,442	-0.06%
2018/12/18	11	24.03	2	24.03	24.03	9	8,463	0.11%
2018/12/17	2	24.27	0	0.00	24.31	2	8,215	0.02%
2018/12/14	0.1	24.35	0	0.00	24.31	0.1	8,178	0.00%
2018/12/12	1	24.28	0	0.00	24.32	1	8,220	0.01%
2018/12/10	7	24.07	0	0.00	24.07	7	8,351	0.08%
2018/12/06	7	24.15	0	24.30	24.19	7	8,290	0.08%
2018/12/04	0	0.00	5	24.87	24.82	-5	8,447	-0.06%
2018/12/03	1	24.85	7	24.82	24.89	-6	8,500	-0.07%
2018/11/29	2	24.37	0	0.00	24.38	2	8,342	0.02%
2018/11/28	1	24.14	3	24.20	24.27	-2	8,290	-0.02%
2018/11/22	1	24.10	0	0.00	23.98	1	8,224	0.01%
2018/11/20	2	24.29	0	0.00	24.17	2	8,126	0.02%
2018/11/15	1	24.10	0	0.00	24.22	1	8,043	0.01%
2018/11/14	1	24.12	2	24.10	24.15	-1	8,020	-0.01%
2018/11/13	4	23.91	0	0.00	24.12	4	8,005	0.05%
2018/11/12	4	24.20	0	0.00	24.18	4	7,914	0.05%
2018/11/09	0	0.00	1	24.18	24.21	-1	7,901	-0.01%
2018/11/08	1	24.38	0.3	24.42	24.37	0.7	7,862	0.01%
2018/11/07	0	0.00	2	24.20	24.21	-2	7,823	-0.03%
2018/11/06	1	24.20	0	0.00	24.08	1	7,809	0.01%
2018/11/05	2	24.15	6	24.17	24.18	-4	7,756	-0.05%
2018/11/02	14	24.09	2	24.18	24.18	12	7,715	0.16%
2018/11/01	2	24.02	0	0.00	24.08	2	7,680	0.03%
2018/10/31	2	23.73	0	0.00	23.78	2	7,620	0.03%
2018/10/30	7	23.32	0	0.00	23.42	7	7,572	0.09%
2018/10/29	4.3	23.39	0	0.00	23.34	4.3	7,528	0.06%
2018/10/26	19	23.47	1	23.28	23.43	18	7,385	0.24%
2018/10/25	9	23.60	0	0.00	23.59	9	7,185	0.13%
2018/10/24	20.2	24.15	0	0.00	24.12	20.2	6,901	0.29%
2018/10/23	44	24.21	0	0.00	24.13	44	6,812	0.65%
2018/10/22	14	25.65	1	25.64	25.81	13	6,360	0.20%
2018/10/19	2	25.34	0	0.00	25.55	2	6,251	0.03%
2018/10/18	3	25.45	0	0.00	25.54	3	6,234	0.05%
2018/10/17	7.2	25.61	5	25.63	25.51	2.2	6,223	0.04%
2018/10/16	3	25.33	0	0.00	25.39	3	6,122	0.05%
2018/10/15	17	25.18	0	0.00	25.18	17	5,996	0.28%
2018/10/12	15	24.92	0	0.00	25.26	15	5,746	0.26%
2018/10/11	43	24.89	0	0.00	24.91	43	5,427	0.79%
2018/10/09	21	26.28	0	0.00	26.34	21	4,295	0.49%
2018/10/08	37	26.41	0	0.00	26.70	37	3,944	0.94%
2018/10/05	16	26.46	0	0.00	26.43	16	3,543	0.45%
2018/10/04	12	26.73	0	0.00	26.78	12	3,174	0.38%
2018/10/03	18	26.91	0	0.00	26.97	18	3,010	0.60%
2018/10/02	2	27.19	0	0.00	27.20	2	2,889	0.07%
2018/09/26	0	0.00	1	27.37	27.40	-1	3,083	-0.03%
2018/09/25	0	0.00	3	27.48	27.49	-3	3,115	-0.10%
2018/09/21	3	27.38	2	27.40	27.41	1	3,108	0.03%
2018/09/20	0	0.00	1	27.43	27.40	-1	3,130	-0.03%
2018/09/19	5	27.40	0	0.00	27.41	5	3,246	0.15%
2018/09/14	2	27.10	0	0.00	27.40	2	3,392	0.06%
2018/09/12	8	26.68	0	0.00	26.74	8	3,327	0.24%
2018/09/11	6.1	26.61	0	0.00	26.78	6.1	3,265	0.19%
2018/09/10	6	26.71	0	0.00	26.67	6	3,260	0.18%
2018/09/06	1	27.37	0	0.00	27.45	1	2,903	0.03%
2018/09/03	2	27.71	0	0.00	27.63	2	2,927	0.07%
2018/08/23	0	0.00	1	27.40	27.30	-1	3,333	-0.03%
2018/08/20	0	0.00	0.1	27.22	27.19	-0.1	3,504	0.00%
2018/08/16	2	27.00	1	26.88	27.09	1	3,491	0.03%
2018/08/13	0	0.00	1	27.06	27.18	-1	3,566	-0.03%
2018/08/10	0	27.53	0	0.00	27.53	0	3,620	0.00%
2018/08/08	0	0.00	6	27.61	27.60	-6	3,754	-0.16%
2018/08/07	0	0.00	1	27.44	27.45	-1	3,745	-0.03%
2018/08/03	0	0.00	1	27.19	27.18	-1	3,769	-0.03%
2018/08/02	2	27.17	0.5	27.00	27.00	1.5	3,725	0.04%
2018/08/01	0	0.00	6	27.26	27.28	-6	3,656	-0.16%
2018/07/31	0	0.00	5	27.04	27.19	-5	3,629	-0.14%
2018/07/30	5	26.80	8	27.00	27.04	-3	3,552	-0.08%
2018/07/27	0	0.00	4	26.83	26.89	-4	3,450	-0.12%
2018/07/23	0	0.00	1	26.23	26.23	-1	3,099	-0.03%
2018/07/20	0	0.00	4	26.25	26.14	-4	3,131	-0.13%
2018/07/19	0	0.00	2	26.31	26.13	-2	3,242	-0.06%
2018/07/18	0	0.00	4	26.20	26.21	-4	3,264	-0.12%
2018/07/17	0	0.00	8	25.97	25.97	-8	3,205	-0.25%
2018/07/16	0	0.00	6	25.91	25.93	-6	3,155	-0.19%
2018/07/13	0	0.00	2	25.72	25.79	-2	3,129	-0.06%
2018/07/12	2	25.52	4	25.53	25.61	-2	3,133	-0.06%
2018/07/11	1.5	25.49	0	0.00	25.51	1.5	3,160	0.05%
2018/07/06	16	25.26	0	0.00	25.30	16	3,128	0.51%
2018/07/05	6	25.41	0	0.00	25.31	6	3,045	0.20%
2018/07/04	2	25.53	0	0.00	25.53	2	2,944	0.07%
2018/07/03	2	25.61	1	25.46	25.50	1	2,932	0.03%
2018/07/02	2	25.65	0	0.00	25.61	2	2,896	0.07%
2018/06/29	1	25.49	0	0.00	25.66	1	2,877	0.03%
2018/06/28	9	25.42	2	25.38	25.40	7	2,842	0.25%
2018/06/27	2	25.68	0	0.00	25.64	2	2,725	0.07%
2018/06/26	6	25.57	2	25.60	25.65	4	2,696	0.15%
2018/06/25	2	25.80	1	26.05	25.78	1	2,557	0.04%
2018/06/22	2	25.94	0	0.00	26.00	2	2,434	0.08%
2018/06/21	1	26.10	0	0.00	26.12	1	2,379	0.04%
2018/06/20	0	0.00	10	26.06	26.10	-10	2,418	-0.41%
2018/06/19	1	26.00	0	0.00	26.20	1	2,416	0.04%
2018/06/14	0	0.00	1	26.41	26.39	-1	2,326	-0.04%
2018/06/08	0	0.00	2	26.79	26.67	-2	2,313	-0.09%
2018/06/06	0	0.00	0	26.78	26.79	0	2,205	0.00%
2018/06/04	0	0.00	2	26.61	26.62	-2	2,096	-0.10%
2018/06/01	0	0.00	0.7	26.42	26.40	-0.7	2,066	-0.03%
2018/05/28	0	0.00	1	26.35	26.39	-1	1,806	-0.06%
2018/05/24	1	26.35	0	0.00	26.41	1	1,850	0.05%
2018/05/22	0	0.00	2	26.41	26.40	-2	1,823	-0.11%
2018/05/17	0	0.00	14	26.05	26.06	-14	1,792	-0.78%
2018/05/16	0	0.00	8	25.94	25.93	-8	1,694	-0.47%
2018/05/15	0	0.00	5	25.80	25.78	-5	1,691	-0.30%
2018/05/14	0	0.00	22	25.75	25.85	-22	1,896	-1.16%
2018/05/11	0	0.00	1	25.58	25.60	-1	1,887	-0.05%
2018/05/10	1	25.50	0	0.00	25.48	1	1,881	0.05%
2018/05/09	2	25.40	0	0.00	25.40	2	1,886	0.11%
2018/05/07	3	25.22	0	0.00	25.30	3	1,950	0.15%
2018/05/04	6	25.14	0	0.00	25.20	6	2,064	0.29%
2018/05/03	2	25.18	0	0.00	25.22	2	2,082	0.10%
2018/05/02	1	25.33	0	0.00	25.34	1	2,167	0.05%
2018/04/30	32	25.22	0	0.00	25.40	32	2,301	1.39%
2018/04/27	4	25.12	0	0.00	25.15	4	2,318	0.17%
2018/04/26	6	25.21	3	25.14	25.23	3	2,349	0.13%
2018/04/25	1	25.26	0	0.00	25.31	1	2,317	0.04%
2018/04/24	1	25.40	0	0.00	25.50	1	2,303	0.04%
2018/04/23	1	25.65	0	0.00	25.69	1	2,345	0.04%
2018/04/18	4	25.69	0	0.00	25.68	4	2,513	0.16%
2018/04/17	2	25.69	0	0.00	25.77	2	2,525	0.08%
2018/04/03	2	25.91	1	25.93	25.92	1	2,706	0.04%
2018/03/28	1	25.93	0	0.00	25.93	1	2,740	0.04%
2018/03/27	1	26.10	0	0.00	26.08	1	2,735	0.04%
2018/03/26	1	25.88	0	0.00	26.00	1	2,720	0.04%
2018/03/23	3	25.82	0	0.00	25.82	3	2,712	0.11%
2018/03/22	0	0.00	4	26.22	26.14	-4	2,676	-0.15%
2018/03/19	0	0.00	2	26.18	26.19	-2	2,668	-0.07%
2018/03/13	0	0.00	2	26.14	26.17	-2	2,682	-0.07%
2018/03/08	0	0.00	2	26.02	26.01	-2	3,053	-0.07%
2018/02/27	1	25.95	4.1	26.07	25.95	-3.1	3,142	-0.10%
2018/02/26	0	0.00	2	25.95	25.98	-2	3,133	-0.06%
2018/02/21	0	0.00	12	25.63	25.72	-12	3,099	-0.39%
2018/02/12	11	25.18	0	0.00	25.15	11	3,108	0.35%
2018/02/09	4	25.08	0	0.00	25.50	4	3,102	0.13%
2018/02/06	4	24.91	0	0.00	24.99	4	3,135	0.13%
2018/02/05	1	25.96	0	0.00	26.00	1	3,057	0.03%
2018/01/31	0	0.00	0.1	26.45	26.45	-0.1	3,123	0.00%
2018/01/29	1	26.77	1	26.77	26.80	0	3,093	0.00%
2018/01/25	0	0.00	2	26.60	26.45	-2	2,973	-0.07%
2018/01/24	0	0.00	0.9	26.27	26.32	-0.9	2,899	-0.03%
2018/01/22	0	0.00	4	26.20	26.25	-4	2,888	-0.14%
2018/01/19	0	0.00	28	26.00	26.00	-28	2,838	-0.99%
2018/01/18	2	25.99	5	26.12	26.02	-3	2,819	-0.11%
2018/01/17	0	0.00	14	25.89	25.92	-14	2,709	-0.52%
2018/01/16	5	25.70	6	25.78	25.80	-1	2,680	-0.04%
2018/01/15	0	0.00	0.1	25.70	25.65	-0.1	2,651	0.00%
2018/01/11	0	0.00	1	25.40	25.41	-1	2,600	-0.04%
2018/01/08	0	0.00	11	25.54	25.57	-11	2,554	-0.43%
2018/01/05	0	0.00	7	25.45	25.44	-7	2,548	-0.27%
2018/01/04	0	0.00	49	25.41	25.41	-49	2,536	-1.93%
2018/01/03	0	0.00	3	25.24	25.31	-3	2,543	-0.12%
2018/01/02	1.1	25.13	2	25.13	25.13	-0.9	2,504	-0.03%