元大高股息 (0056)-元大-文心券商分點個股進出

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
37.05
漲跌
▲0.03
漲幅
+0.08%
成交量
28,849張
產業
上市
3446人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－元大-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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
2024/12/03	64.2	37.08	17.1	37.30	37.05	47.1	35,545	0.13%
2024/12/02	18.3	36.88	12.3	36.99	37.02	6.1	35,261	0.02%
2024/11/29	14.7	36.27	3	36.40	36.60	11.7	35,078	0.03%
2024/11/28	44.8	36.42	0.2	36.50	36.50	44.6	34,705	0.13%
2024/11/27	104.7	36.90	4	36.89	36.71	100.7	33,867	0.30%	大買/
2024/11/26	10.2	37.25	0.2	37.44	37.31	10	32,482	0.03%
2024/11/25	2.1	37.59	5.1	37.58	37.48	-3	32,293	-0.01%
2024/11/22	8	37.37	10	37.38	37.33	-2	32,291	-0.01%
2024/11/21	7.5	36.97	2.1	37.01	37.10	5.4	32,283	0.02%
2024/11/20	16	37.18	35	37.22	37.10	-19	32,075	-0.06%
2024/11/19	8.1	37.06	6.3	37.16	37.25	1.8	31,902	0.01%
2024/11/18	31.5	37.00	32.3	36.99	37.00	-0.8	31,696	0.00%
2024/11/15	15.4	37.13	8.8	37.17	37.14	6.6	31,188	0.02%
2024/11/14	49.9	37.09	2.8	37.24	37.08	47.2	31,246	0.15%
2024/11/13	14.7	37.40	0	37.52	37.49	14.7	30,369	0.05%
2024/11/12	81.4	37.62	7	37.53	37.52	74.4	29,998	0.25%
2024/11/11	21.5	37.96	12	37.98	38.08	9.5	29,138	0.03%
2024/11/08	15	38.32	3.2	38.37	38.13	11.8	28,899	0.04%
2024/11/07	3.1	37.91	7	38.16	38.16	-3.9	28,964	-0.01%
2024/11/06	7.3	37.81	3.2	37.87	37.79	4	28,982	0.01%
2024/11/05	65.8	37.50	0	0.00	37.68	65.8	29,104	0.23%
2024/11/04	23.5	37.37	8.4	37.35	37.48	15.1	30,076	0.05%
2024/11/01	42.3	36.83	1.5	36.90	37.34	40.8	31,838	0.13%
2024/10/30	14.7	37.41	9.3	37.50	37.42	5.4	31,978	0.02%
2024/10/29	75.3	37.47	2	37.47	37.49	73.3	31,775	0.23%
2024/10/28	10.3	38.00	4.9	37.96	37.94	5.4	30,990	0.02%
2024/10/25	3.4	37.95	1.8	37.97	37.97	1.6	31,363	0.01%
2024/10/24	68.6	37.84	0.4	37.87	37.81	68.1	32,058	0.21%
2024/10/23	52.2	38.02	0.2	38.04	38.01	51.9	32,708	0.16%
2024/10/22	25.6	38.14	2.2	38.10	38.16	23.4	32,661	0.07%
2024/10/21	25.7	38.11	3.1	38.14	38.09	22.5	33,633	0.07%
2024/10/18	29.5	38.07	1	38.21	38.06	28.5	34,340	0.08%
2024/10/17	114	38.05	0.2	38.04	38.12	113.9	34,334	0.33%	大買/鉅額交易
2024/10/16	124.1	38.88	18.5	38.90	39.02	105.6	34,050	0.31%	大買/鉅額交易
2024/10/15	82.1	38.99	4.4	39.05	39.10	77.7	33,632	0.23%
2024/10/14	105.1	38.68	11.3	38.69	38.70	93.7	34,111	0.27%	大買/
2024/10/11	36	38.60	35	38.54	38.60	1	34,137	0.00%
2024/10/09	22.2	38.47	15.3	38.58	38.43	6.9	33,980	0.02%
2024/10/08	83.5	38.34	8.3	38.42	38.43	75.2	33,813	0.22%
2024/10/07	124.8	38.52	23.7	38.47	38.64	101.1	33,414	0.30%	大買/鉅額交易
2024/10/04	69.5	38.36	4	38.29	38.35	65.5	33,221	0.20%
2024/10/01	59.1	38.55	0	0.00	38.57	59.1	32,581	0.18%
2024/09/30	56.9	38.79	9.3	38.81	38.66	47.6	32,043	0.15%
2024/09/27	26.2	38.98	17	39.00	39.01	9.2	31,992	0.03%
2024/09/26	7.6	38.84	5	38.84	38.75	2.6	32,850	0.01%
2024/09/25	3.5	38.74	3.8	38.68	38.73	-0.2	33,646	0.00%
2024/09/24	2.3	38.18	2.1	38.14	38.24	0.2	33,709	0.00%
2024/09/23	14	38.22	5	38.28	38.25	9	33,817	0.03%
2024/09/20	0.2	38.21	4.9	38.25	38.15	-4.7	34,146	-0.01%
2024/09/19	1.3	37.70	13.1	38.03	37.97	-11.7	34,336	-0.03%
2024/09/18	16.6	37.65	3.7	37.89	37.72	13	34,587	0.04%
2024/09/16	3.1	37.86	1.6	37.89	37.98	1.5	34,423	0.00%
2024/09/13	3.5	37.82	8	37.85	37.82	-4.5	34,476	-0.01%
2024/09/12	4.4	37.67	1.9	37.67	37.77	2.6	34,624	0.01%
2024/09/11	6.5	37.17	1.1	37.23	37.15	5.3	34,675	0.02%
2024/09/10	82.4	37.31	1.2	37.41	37.18	81.2	34,657	0.23%
2024/09/09	29.8	37.29	5	37.22	37.66	24.8	34,280	0.07%
2024/09/06	10.3	37.68	2.1	37.86	37.87	8.2	34,090	0.02%
2024/09/05	52.7	37.74	13.8	37.72	37.63	38.9	33,990	0.11%
2024/09/04	82.1	37.76	9	37.88	37.59	73.1	33,957	0.22%
2024/09/03	2.4	39.04	1.6	39.01	38.98	0.8	32,915	0.00%
2024/09/02	10.2	39.09	2	39.15	39.06	8.2	33,026	0.02%
2024/08/30	19	39.09	0	0.00	39.06	19	33,193	0.06%
2024/08/29	24.1	38.81	2.1	38.86	39.01	22	33,286	0.07%
2024/08/28	6.4	38.87	0.6	38.97	38.99	5.8	33,323	0.02%
2024/08/27	16.5	38.80	13.8	38.81	38.87	2.7	33,520	0.01%
2024/08/26	6.4	39.02	10.4	39.05	39.02	-4	33,677	-0.01%
2024/08/23	16.6	38.37	2.2	38.49	38.61	14.4	33,641	0.04%
2024/08/22	7.6	38.62	1.4	38.60	38.58	6.2	33,645	0.02%
2024/08/21	6.4	38.69	2	38.80	38.66	4.4	34,132	0.01%
2024/08/20	16.5	38.98	4	38.89	38.91	12.5	34,163	0.04%
2024/08/19	3.7	38.88	1	39.00	38.83	2.7	34,359	0.01%
2024/08/16	9.2	38.75	9.3	38.72	38.82	-0.1	34,635	0.00%
2024/08/15	5	38.30	28.4	38.48	38.17	-23.4	34,293	-0.07%
2024/08/14	2.4	38.36	19.5	38.33	38.36	-17.1	34,342	-0.05%
2024/08/13	6.9	37.91	5.6	38.02	37.98	1.3	34,322	0.00%
2024/08/12	7	37.89	6.4	37.88	37.88	0.6	34,454	0.00%
2024/08/09	63.1	37.36	17.3	37.42	37.35	45.8	34,528	0.13%
2024/08/08	29.3	36.52	3	36.53	36.77	26.3	34,402	0.08%
2024/08/07	16	36.72	32.3	36.47	36.99	-16.2	34,260	-0.05%
2024/08/06	64.5	35.35	146	35.18	35.81	-81.4	33,982	-0.24%	大賣/
2024/08/05	132.3	35.47	59.7	35.51	35.11	72.6	32,829	0.22%	大買/
2024/08/02	66.6	38.14	3.5	38.12	38.00	63.1	30,893	0.20%
2024/08/01	4.8	38.93	10.8	38.95	39.15	-6	30,172	-0.02%
2024/07/31	24.1	38.30	4.3	38.31	38.37	19.8	30,161	0.07%
2024/07/30	57.9	37.89	54.3	37.78	38.37	3.6	29,935	0.01%
2024/07/29	46.7	38.51	7.2	38.71	38.42	39.6	29,326	0.13%
2024/07/26	69.4	38.63	0.3	38.72	38.82	69.1	28,488	0.24%
2024/07/23	26.2	39.44	40.3	39.46	39.47	-14.1	27,170	-0.05%
2024/07/22	38.5	38.90	71.6	39.42	39.04	-33.1	26,876	-0.12%
2024/07/19	57.3	39.90	49	39.88	39.81	8.3	25,911	0.03%
2024/07/18	59.1	40.35	10.2	40.37	40.40	49	25,163	0.19%
2024/07/17	38.2	41.17	2.3	41.21	41.00	35.9	24,503	0.15%
2024/07/16	58.1	41.28	7.9	41.31	41.30	50.2	24,409	0.21%
2024/07/15	48.4	42.27	19	42.23	42.37	29.4	25,086	0.12%
2024/07/12	45.1	42.41	51.1	42.34	42.39	-6	24,909	-0.02%
2024/07/11	15.5	42.60	24.1	42.53	42.65	-8.6	25,598	-0.03%
2024/07/10	7.3	42.24	2.3	42.25	42.34	5	27,066	0.02%
2024/07/09	29.5	42.06	6.3	42.15	42.09	23.2	27,738	0.08%
2024/07/08	13.4	42.11	15.6	41.92	42.14	-2.1	27,493	-0.01%
2024/07/05	13.6	41.92	24.9	41.93	41.94	-11.3	27,341	-0.04%
2024/07/04	54.8	41.86	17.7	41.75	41.88	37	27,085	0.14%
2024/07/03	36.2	41.33	15.1	41.41	41.42	21	26,816	0.08%
2024/07/02	77.3	41.03	2	41.19	41.10	75.3	26,714	0.28%
2024/07/01	71.8	41.35	12.4	41.32	41.35	59.5	25,929	0.23%
2024/06/28	6.6	41.29	6.4	41.19	41.12	0.2	25,162	0.00%
2024/06/27	19.2	40.93	2.3	40.97	40.91	16.9	25,197	0.07%
2024/06/26	13.9	41.25	1.2	41.11	41.20	12.7	25,105	0.05%
2024/06/25	11.3	41.11	3	41.17	41.30	8.3	24,778	0.03%
2024/06/24	12.1	41.47	15.9	41.48	41.41	-3.8	24,604	-0.02%
2024/06/21	26.2	41.67	25.1	41.69	41.90	1.1	24,658	0.00%
2024/06/20	7.8	41.84	20.3	41.82	41.95	-12.5	24,702	-0.05%
2024/06/19	3.1	41.20	44.2	41.51	41.52	-41.1	24,861	-0.17%
2024/06/18	1.3	40.91	34.5	40.91	40.96	-33.2	24,809	-0.13%
2024/06/17	6.2	40.73	13.1	40.80	40.79	-6.9	25,013	-0.03%
2024/06/14	11.4	40.51	16.8	40.52	40.55	-5.4	25,218	-0.02%
2024/06/13	2.9	40.40	50	40.37	40.42	-47.1	25,502	-0.18%
2024/06/12	4.5	39.95	7	40.00	39.97	-2.5	25,595	-0.01%
2024/06/11	99.4	39.98	15.1	40.00	39.95	84.2	25,805	0.33%
2024/06/07	7.9	40.01	14.3	40.01	40.01	-6.4	25,867	-0.02%
2024/06/06	0.6	40.00	7.5	40.01	40.05	-6.9	26,073	-0.03%
2024/06/05	10.5	39.89	17.3	39.90	39.86	-6.9	26,194	-0.03%
2024/06/04	7.7	40.03	18	40.02	40.01	-10.3	26,673	-0.04%
2024/06/03	5.3	40.26	8.1	40.32	40.32	-2.8	26,970	-0.01%
2024/05/31	34.3	40.15	0.6	40.07	39.93	33.7	27,267	0.12%
2024/05/30	14.2	40.17	8.3	40.17	40.03	5.9	27,391	0.02%
2024/05/29	4.3	40.62	2	40.65	40.59	2.2	27,695	0.01%
2024/05/28	6.7	40.79	4.4	40.77	40.81	2.4	27,722	0.01%
2024/05/27	1	40.88	39.3	40.79	40.74	-38.3	27,745	-0.14%
2024/05/24	1	40.04	14	40.08	40.10	-13	27,490	-0.05%
2024/05/23	2.1	40.11	10.1	40.02	40.01	-7.9	27,610	-0.03%
2024/05/22	2.5	39.93	43.6	39.99	40.04	-41.1	27,763	-0.15%
2024/05/21	5.2	39.57	0.2	39.48	39.50	5	27,717	0.02%
2024/05/20	1.8	39.60	29	39.61	39.66	-27.2	27,847	-0.10%
2024/05/17	3	39.58	11.5	39.54	39.51	-8.5	28,163	-0.03%
2024/05/16	3.3	39.60	33.2	39.63	39.60	-29.9	28,312	-0.11%
2024/05/15	2.4	39.44	24.1	39.48	39.30	-21.8	28,593	-0.08%
2024/05/14	0.7	39.21	8.2	39.24	39.26	-7.5	29,207	-0.03%
2024/05/13	1.1	39.00	4.4	39.09	39.04	-3.3	29,257	-0.01%
2024/05/10	8.5	38.86	14.7	38.96	39.04	-6.2	29,446	-0.02%
2024/05/09	3.3	38.94	12.4	39.00	38.92	-9.1	29,421	-0.03%
2024/05/08	5.2	38.97	20.6	39.01	39.02	-15.4	29,501	-0.05%
2024/05/07	1.9	38.87	30.3	38.91	38.97	-28.4	29,676	-0.10%
2024/05/06	2.4	38.88	69.9	38.84	38.88	-67.5	29,727	-0.23%
2024/05/03	2.4	38.61	19.4	38.67	38.45	-17	29,694	-0.06%
2024/05/02	5.1	38.20	11.2	38.30	38.35	-6.1	29,894	-0.02%
2024/04/30	5.1	38.34	4.1	38.34	38.32	1.1	29,995	0.00%
2024/04/29	17.5	38.29	28.7	38.31	38.34	-11.3	30,224	-0.04%
2024/04/26	2.5	37.78	13	37.80	37.69	-10.5	30,421	-0.03%
2024/04/25	10.8	37.54	0.3	37.63	37.51	10.4	30,629	0.03%
2024/04/24	6.4	37.75	34.4	37.82	37.85	-28.1	31,019	-0.09%
2024/04/23	6.1	37.08	8.1	37.19	37.12	-2	32,830	-0.01%
2024/04/22	25.4	37.07	5.5	37.07	36.92	20	34,650	0.06%
2024/04/19	145.7	37.37	48.3	37.18	37.27	97.3	34,860	0.28%	大買/
2024/04/18	67.8	38.18	4.1	38.24	38.18	63.7	33,506	0.19%
2024/04/17	147	38.79	43.4	38.84	38.94	103.6	32,984	0.31%	大買/鉅額交易
2024/04/16	167.6	38.63	4.3	38.49	38.49	163.3	32,116	0.51%	大買/鉅額交易
2024/04/15	138.9	39.66	2.4	39.65	39.62	136.5	30,685	0.44%	大買/鉅額交易
2024/04/12	19.6	39.99	19.1	40.00	39.98	0.5	30,281	0.00%
2024/04/11	29.7	39.92	2.5	40.00	40.09	27.2	30,433	0.09%
2024/04/10	6.7	40.21	26.7	40.23	40.20	-20	30,557	-0.07%
2024/04/09	5	39.97	10.4	39.99	39.99	-5.5	31,635	-0.02%
2024/04/08	11	39.85	24.2	39.89	39.92	-13.2	31,929	-0.04%
2024/04/03	22	39.78	3	39.90	39.75	19	31,830	0.06%
2024/04/02	15.2	39.86	16.8	39.87	39.88	-1.6	31,934	0.00%
2024/04/01	26.7	39.74	7.2	39.81	39.59	19.6	32,441	0.06%
2024/03/29	10.2	39.71	9.4	39.71	39.86	0.8	32,753	0.00%
2024/03/28	3.1	39.56	3.3	39.70	39.74	-0.3	32,919	0.00%
2024/03/27	16.3	39.37	8.9	39.34	39.55	7.4	33,013	0.02%
2024/03/26	74.2	39.26	13.9	39.41	39.24	60.3	33,076	0.18%
2024/03/25	18.6	39.68	35.3	39.75	39.62	-16.7	33,059	-0.05%
2024/03/22	17.1	39.79	13.2	39.93	39.80	3.9	33,201	0.01%
2024/03/21	13.8	39.86	11.3	39.79	39.93	2.4	33,133	0.01%
2024/03/20	14.2	39.90	95.1	39.75	39.63	-80.9	33,302	-0.24%
2024/03/19	3.1	39.49	43.6	39.64	39.70	-40.5	33,682	-0.12%
2024/03/18	0	39.07	34.5	39.10	39.36	-34.5	34,225	-0.10%
2024/03/15	3.1	38.95	20.2	38.93	39.02	-17	34,152	-0.05%
2024/03/14	9.2	38.87	8.2	38.81	38.72	1	33,922	0.00%
2024/03/13	18.6	39.06	7.4	39.06	39.08	11.1	33,830	0.03%
2024/03/12	7.4	38.80	20.9	38.82	38.99	-13.5	33,698	-0.04%
2024/03/11	8.6	38.43	54.1	38.44	38.43	-45.4	33,783	-0.13%
2024/03/08	18.6	38.73	75.4	38.70	38.45	-56.9	33,669	-0.17%
2024/03/07	7.7	38.64	3.9	38.59	38.68	3.8	33,152	0.01%
2024/03/06	3.6	38.29	37.5	38.55	38.53	-33.9	32,892	-0.10%
2024/03/05	5.4	38.06	29	38.10	38.16	-23.6	32,576	-0.07%
2024/03/04	20	38.09	25.8	38.06	38.00	-5.8	32,498	-0.02%
2024/03/01	8.8	37.76	22.2	37.75	37.74	-13.4	32,039	-0.04%
2024/02/29	10	37.50	27.6	37.58	37.70	-17.7	32,168	-0.05%
2024/02/27	18.1	37.43	40.3	37.53	37.51	-22.2	32,028	-0.07%
2024/02/26	5.3	37.63	22.4	37.59	37.68	-17.1	31,870	-0.05%
2024/02/23	9.7	37.72	19.2	37.83	37.59	-9.4	31,783	-0.03%
2024/02/22	17.4	37.51	31.8	37.58	37.65	-14.3	32,100	-0.04%
2024/02/21	9.9	37.32	21.9	37.35	37.29	-12	31,762	-0.04%
2024/02/20	9.1	37.34	18.9	37.36	37.39	-9.8	31,741	-0.03%
2024/02/19	9.8	37.08	54.7	37.11	37.14	-44.9	31,436	-0.14%
2024/02/16	10.1	37.09	46	37.11	37.07	-35.9	31,677	-0.11%
2024/02/15	20.2	36.80	16	36.79	36.86	4.2	31,353	0.01%
2024/02/05	9.6	36.36	23.1	36.44	36.45	-13.5	30,608	-0.04%
2024/02/02	19.9	36.49	79.3	36.51	36.45	-59.4	30,525	-0.19%
2024/02/01	2.5	36.26	4.4	36.28	36.30	-1.9	30,337	-0.01%
2024/01/31	12.6	36.21	1	36.16	36.20	11.6	30,544	0.04%
2024/01/30	0.9	36.36	17.2	36.38	36.36	-16.3	30,496	-0.05%
2024/01/29	7.2	36.11	22.1	36.28	36.28	-14.8	30,526	-0.05%
2024/01/26	19.5	36.11	11	36.19	36.07	8.5	30,394	0.03%
2024/01/25	10.1	36.30	17.4	36.27	36.29	-7.3	30,391	-0.02%
2024/01/24	20.7	36.26	9.6	36.29	36.23	11.1	30,277	0.04%
2024/01/23	23.6	36.15	32.1	36.17	36.20	-8.5	30,812	-0.03%
2024/01/22	9.1	36.06	18.8	36.07	36.14	-9.7	30,686	-0.03%
2024/01/19	27.3	35.34	5.2	35.53	35.65	22.1	30,473	0.07%
2024/01/18	51	35.19	7.2	35.18	35.12	43.8	31,058	0.14%
2024/01/17	168.1	35.36	7.5	35.34	35.19	160.6	30,727	0.52%	大買/鉅額交易
2024/01/16	124.2	36.28	5.1	36.24	36.37	119.2	29,046	0.41%	大買/鉅額交易
2024/01/15	78.5	36.45	5	36.46	36.42	73.5	27,642	0.27%
2024/01/12	67.7	36.31	1.8	36.34	36.33	65.9	27,656	0.24%
2024/01/11	13.2	36.33	10	36.31	36.39	3.2	28,953	0.01%
2024/01/10	24.9	36.25	16	36.29	36.24	8.9	31,275	0.03%
2024/01/09	30.3	36.54	5.1	36.57	36.49	25.3	32,297	0.08%
2024/01/08	28.2	36.61	3.8	36.66	36.57	24.5	32,979	0.07%
2024/01/05	26.2	36.60	7.6	36.65	36.55	18.6	33,330	0.06%
2024/01/04	25.1	36.61	2	36.62	36.59	23.1	33,253	0.07%
2024/01/03	149.3	36.71	37.1	36.73	36.68	112.2	33,531	0.33%	大買/鉅額交易
2024/01/02	146.3	37.35	23.8	37.31	37.17	122.5	32,601	0.38%	大買/鉅額交易
2023/12/29	11.3	37.32	12.4	37.40	37.40	-1.1	32,410	0.00%
2023/12/28	28.9	37.38	27	37.50	37.33	1.9	32,806	0.01%
2023/12/27	4.9	37.33	99.5	37.36	37.42	-94.6	33,456	-0.28%
2023/12/26	2.2	36.96	14.5	36.91	37.00	-12.3	33,230	-0.04%
2023/12/25	0.3	36.61	11.1	36.64	36.65	-10.8	32,781	-0.03%
2023/12/22	6.4	36.32	5.3	36.38	36.37	1.1	32,487	0.00%
2023/12/21	10.7	36.24	0.2	36.34	36.33	10.5	32,461	0.03%
2023/12/20	11.1	36.39	52.1	36.45	36.57	-41	32,376	-0.13%
2023/12/19	22	36.05	171.1	35.97	36.10	-149.1	32,120	-0.46%	大賣/鉅額交易
2023/12/18	7.4	36.35	215.5	36.40	36.38	-208.2	32,281	-0.64%	大賣/鉅額交易
2023/12/15	7.8	36.41	21.3	36.42	36.36	-13.5	32,159	-0.04%
2023/12/14	7.3	36.48	137	36.47	36.55	-129.7	31,933	-0.41%	大賣/鉅額交易
2023/12/13	5.9	35.96	65.8	35.96	36.06	-59.9	31,472	-0.19%
2023/12/12	9.5	35.59	13.7	35.62	35.58	-4.2	30,915	-0.01%
2023/12/11	3	35.51	8.5	35.51	35.47	-5.5	30,849	-0.02%
2023/12/08	7.7	35.44	27	35.52	35.42	-19.4	30,809	-0.06%
2023/12/07	4.3	35.28	16.2	35.26	35.25	-11.9	30,780	-0.04%
2023/12/06	104.9	35.33	12	35.30	35.31	93	31,299	0.30%	大買/
2023/12/05	11.2	35.00	10.6	35.02	35.05	0.6	31,001	0.00%
2023/12/04	3.2	35.20	8.6	35.20	35.19	-5.4	30,868	-0.02%
2023/12/01	6.6	35.09	11.2	35.10	35.13	-4.7	30,932	-0.02%
2023/11/30	104.3	35.00	1.4	35.07	35.08	102.9	30,907	0.33%	大買/鉅額交易
2023/11/29	2	35.05	6	35.03	35.09	-4	30,961	-0.01%
2023/11/28	5.3	34.85	11.6	34.79	34.90	-6.3	30,789	-0.02%
2023/11/27	17.4	34.85	3.2	34.94	34.75	14.1	30,758	0.05%
2023/11/24	13.5	34.95	9	34.96	34.94	4.5	30,597	0.01%
2023/11/23	1.1	34.99	1	34.96	34.97	0.1	30,643	0.00%
2023/11/22	27.4	35.04	4.2	35.03	35.05	23.2	30,857	0.08%
2023/11/21	2.8	35.26	30.1	35.24	35.30	-27.4	31,044	-0.09%
2023/11/20	14.9	34.81	13.7	34.79	34.90	1.2	31,152	0.00%
2023/11/17	3.2	34.85	3	34.84	34.82	0.2	31,201	0.00%
2023/11/16	8.4	34.77	4.4	34.77	34.77	3.9	31,282	0.01%
2023/11/15	16.3	34.89	13.2	35.01	34.83	3.1	31,235	0.01%
2023/11/14	10.3	34.67	21.1	34.67	34.68	-10.9	31,232	-0.03%
2023/11/13	2.3	34.58	26.3	34.51	34.54	-24.1	31,300	-0.08%
2023/11/10	5.8	34.39	2	34.38	34.43	3.8	31,543	0.01%
2023/11/09	13.6	34.50	1.8	34.55	34.55	11.8	31,693	0.04%
2023/11/08	64.3	34.44	17.5	34.58	34.54	46.8	32,047	0.15%
2023/11/07	11.6	34.19	7.1	34.21	34.23	4.6	32,009	0.01%
2023/11/06	5.8	34.20	13.5	34.20	34.24	-7.7	32,783	-0.02%
2023/11/03	4.3	33.70	19.4	33.70	33.69	-15.1	32,772	-0.05%
2023/11/02	2.2	33.50	10.4	33.49	33.52	-8.2	33,164	-0.02%
2023/11/01	14	32.79	12.1	32.89	32.89	1.9	33,528	0.01%
2023/10/31	58.7	32.91	3.3	32.80	32.69	55.4	34,305	0.16%
2023/10/30	4.6	33.18	7.6	33.17	33.23	-3	35,099	-0.01%
2023/10/27	5.7	33.17	62.4	33.12	33.13	-56.7	35,971	-0.16%
2023/10/26	70.2	33.01	15	33.12	33.10	55.1	37,274	0.15%
2023/10/25	24	33.63	1.3	33.66	33.62	22.8	37,595	0.06%
2023/10/24	11.8	33.21	14	33.29	33.47	-2.2	38,032	-0.01%
2023/10/23	36.2	33.13	7	33.13	33.08	29.2	38,620	0.08%
2023/10/20	73.9	33.21	18	33.34	33.40	55.9	39,802	0.14%
2023/10/19	161.1	33.53	7	33.56	33.65	154.1	41,284	0.37%	大買/鉅額交易
2023/10/18	225.3	34.87	11	34.79	34.90	214.4	40,573	0.53%	大買/鉅額交易
2023/10/17	184.8	35.46	169	35.28	35.27	15.8	38,508	0.04%	大買/大賣/
2023/10/16	218.1	35.46	1.2	35.52	35.52	216.9	38,342	0.57%	大買/鉅額交易
2023/10/13	44.2	35.69	4.4	35.80	35.72	39.8	38,793	0.10%
2023/10/12	8.9	35.88	23.5	35.94	35.98	-14.6	39,925	-0.04%
2023/10/11	34.3	35.81	12.9	36.04	35.78	21.4	41,376	0.05%
2023/10/06	18.5	35.74	28.4	35.70	35.79	-10	42,535	-0.02%
2023/10/05	15.1	35.66	15.1	35.63	35.69	0	43,168	0.00%
2023/10/04	58.4	35.17	6.2	35.25	35.39	52.2	43,474	0.12%
2023/10/03	92.4	35.81	2.4	35.89	35.60	90.1	43,353	0.21%
2023/10/02	22.4	35.56	105.4	35.71	35.74	-83.1	43,325	-0.19%	大賣/
2023/09/28	1.5	35.16	0.2	35.06	35.06	1.3	43,861	0.00%
2023/09/27	25.1	34.78	1	34.63	34.87	24.1	44,651	0.05%
2023/09/26	12.1	34.89	1	35.03	34.76	11.1	45,761	0.02%
2023/09/25	3.5	35.01	4	35.02	35.08	-0.5	46,125	0.00%
2023/09/22	10.5	34.61	5.7	34.84	34.89	4.8	46,174	0.01%
2023/09/21	62.9	34.59	21.1	34.58	34.70	41.7	46,266	0.09%
2023/09/20	19.2	35.10	4	35.18	35.05	15.2	45,945	0.03%
2023/09/19	10.6	35.16	25	35.36	35.14	-14.4	46,493	-0.03%
2023/09/18	14.1	35.31	13.5	35.32	35.31	0.6	46,664	0.00%
2023/09/15	16.5	35.51	19	35.54	35.58	-2.6	46,803	-0.01%
2023/09/14	4	35.15	13.4	35.28	35.31	-9.4	46,953	-0.02%
2023/09/13	13.3	34.85	17.5	34.83	34.86	-4.2	47,064	-0.01%
2023/09/12	7.3	34.75	19.2	34.81	34.80	-11.9	47,518	-0.03%
2023/09/11	34.5	34.87	7	34.80	34.79	27.5	48,056	0.06%
2023/09/08	12.7	35.39	2.4	35.38	35.42	10.3	47,956	0.02%
2023/09/07	2.8	35.48	16	35.51	35.45	-13.2	48,886	-0.03%
2023/09/06	5.4	35.61	8.2	35.61	35.60	-2.9	49,568	-0.01%
2023/09/05	0.3	35.32	1.7	35.40	35.43	-1.4	49,852	0.00%
2023/09/04	1.5	35.14	15.8	35.16	35.27	-14.3	50,141	-0.03%
2023/09/01	12.9	35.14	8.5	35.21	35.12	4.3	50,299	0.01%
2023/08/31	2.1	35.28	1	35.26	35.31	1.1	50,522	0.00%
2023/08/30	1	35.42	5	35.51	35.35	-4	50,824	-0.01%
2023/08/29	4.4	35.10	4.2	35.07	35.16	0.2	51,337	0.00%
2023/08/28	4.1	35.01	10	35.06	35.06	-5.8	51,398	-0.01%
2023/08/25	44.3	35.34	2.1	35.22	35.14	42.1	51,319	0.08%
2023/08/24	27.1	35.84	40.5	36.04	35.76	-13.3	51,396	-0.03%
2023/08/23	3	35.32	19	35.21	35.43	-16	51,458	-0.03%
2023/08/22	25	35.14	51.7	35.20	35.11	-26.6	52,007	-0.05%
2023/08/21	3.1	34.85	7.6	34.89	34.85	-4.5	52,135	-0.01%
2023/08/18	12.9	34.99	24.1	35.22	34.84	-11.2	52,121	-0.02%
2023/08/17	6.2	35.03	30.9	35.20	35.33	-24.8	51,806	-0.05%
2023/08/16	11.3	34.79	27.9	34.96	35.14	-16.6	51,736	-0.03%
2023/08/15	3.4	34.85	11.9	34.86	34.85	-8.4	51,873	-0.02%
2023/08/14	11.2	34.28	4	34.37	34.28	7.2	52,221	0.01%
2023/08/11	19.3	34.66	13.9	34.62	34.56	5.4	52,016	0.01%
2023/08/10	22.3	34.70	10	34.84	34.43	12.3	52,010	0.02%
2023/08/09	42.1	35.40	24.5	35.67	35.35	17.5	51,239	0.03%
2023/08/08	53.1	35.60	36	35.69	35.59	17	50,991	0.03%
2023/08/07	24.3	35.39	23	35.54	35.70	1.3	50,577	0.00%
2023/08/04	23	34.53	19.1	34.68	34.74	3.9	50,055	0.01%
2023/08/02	74.1	34.99	76.7	35.03	34.51	-2.6	49,160	-0.01%
2023/08/01	25.6	35.55	82.6	35.65	35.73	-57	47,781	-0.12%
2023/07/31	37	35.95	131.3	36.58	35.74	-94.4	46,827	-0.20%	大賣/
2023/07/28	18.7	36.04	118.2	36.38	36.58	-99.5	45,368	-0.22%	大賣/
2023/07/27	39.2	36.19	51	36.38	36.10	-11.8	44,245	-0.03%
2023/07/26	23.2	35.95	24.3	36.02	36.02	-1.1	43,693	0.00%
2023/07/25	22.1	36.29	73.7	36.36	36.05	-51.7	42,844	-0.12%
2023/07/24	17.1	35.82	239.8	35.89	35.99	-222.7	41,141	-0.54%	大賣/鉅額交易
2023/07/21	13	34.53	141.6	34.97	35.26	-128.6	39,128	-0.33%	大賣/鉅額交易
2023/07/20	34.3	34.70	11.8	34.59	34.71	22.5	38,945	0.06%
2023/07/19	46.4	34.92	68.9	34.79	34.36	-22.6	38,430	-0.06%
2023/07/18	98.4	35.41	57.9	35.21	35.11	40.4	37,308	0.11%
2023/07/17	63.4	35.83	109.5	35.87	35.94	-46.1	35,892	-0.13%	大賣/
2023/07/14	81	35.25	39.7	35.39	35.54	41.2	33,984	0.12%
2023/07/13	17.1	35.06	212.6	35.23	34.82	-195.6	32,411	-0.60%	大賣/鉅額交易
2023/07/12	57.7	34.12	47.9	34.21	34.30	9.9	30,636	0.03%
2023/07/11	16	33.61	18.4	33.67	33.80	-2.4	29,710	-0.01%
2023/07/10	31.9	33.19	8.9	33.18	33.18	23	29,355	0.08%
2023/07/07	41.8	33.10	25.4	33.10	33.08	16.4	28,963	0.06%
2023/07/06	48.8	33.46	20.3	33.45	33.34	28.5	28,125	0.10%
2023/07/05	88.3	33.70	34.8	33.80	33.71	53.6	27,144	0.20%
2023/07/04	45.5	33.75	50	33.84	33.91	-4.6	26,313	-0.02%
2023/07/03	26	33.17	62	33.18	33.24	-35.9	25,368	-0.14%
2023/06/30	4.3	32.58	4.2	32.63	32.67	0.2	25,119	0.00%
2023/06/29	8.5	32.48	7.4	32.50	32.53	1.1	25,191	0.00%
2023/06/28	22.7	32.38	6	32.39	32.30	16.6	25,050	0.07%
2023/06/27	55	32.38	106.5	32.21	32.18	-51.5	25,112	-0.20%	大賣/
2023/06/26	23.5	32.61	115.6	32.68	32.77	-92.1	24,721	-0.37%	大賣/
2023/06/21	7.4	32.63	17.7	32.74	32.83	-10.2	24,714	-0.04%
2023/06/20	48.3	32.50	30	32.55	32.48	18.3	24,470	0.07%
2023/06/19	31.7	32.67	36.1	32.71	32.73	-4.4	24,190	-0.02%
2023/06/16	20.1	32.73	37	32.78	32.78	-16.9	23,898	-0.07%
2023/06/15	36.3	32.65	33.4	32.64	32.69	3	23,537	0.01%
2023/06/14	22.2	32.28	24.3	32.34	32.32	-2.1	23,053	-0.01%
2023/06/13	16.3	32.10	36.4	32.10	32.20	-20.1	22,990	-0.09%
2023/06/12	36.3	31.81	7.5	31.88	31.78	28.8	22,212	0.13%
2023/06/09	18.9	31.67	23.6	31.70	31.78	-4.7	21,791	-0.02%
2023/06/08	34.9	31.36	11	31.44	31.24	23.9	21,944	0.11%
2023/06/07	34.9	31.47	8.7	31.43	31.46	26.2	22,078	0.12%
2023/06/06	19.5	31.11	11.2	31.13	31.15	8.3	22,001	0.04%
2023/06/05	9.1	31.08	29.3	31.03	31.10	-20.2	21,934	-0.09%
2023/06/02	52.8	30.86	100.5	30.94	30.93	-47.7	21,734	-0.22%
2023/06/01	14.4	30.42	2.1	30.43	30.47	12.3	21,375	0.06%
2023/05/31	16.2	30.47	2.6	30.50	30.49	13.6	21,387	0.06%
2023/05/30	45.7	30.57	19	30.51	30.52	26.7	21,242	0.13%
2023/05/29	56.2	30.63	60.6	30.62	30.65	-4.4	20,974	-0.02%
2023/05/26	7.8	30.01	36.5	30.07	30.13	-28.7	20,701	-0.14%
2023/05/25	10.1	29.76	42	29.74	29.78	-31.8	20,433	-0.16%
2023/05/24	1.4	29.31	5	29.38	29.43	-3.6	20,364	-0.02%
2023/05/23	2.5	29.34	32	29.31	29.37	-29.5	20,586	-0.14%
2023/05/22	5.5	29.34	13	29.42	29.35	-7.5	20,555	-0.04%
2023/05/19	3.1	29.14	15.4	29.27	29.31	-12.3	20,426	-0.06%
2023/05/18	1.7	29.04	102.5	29.03	29.05	-100.8	20,315	-0.50%	大賣/
2023/05/17	22.4	28.72	35	28.75	28.76	-12.6	19,833	-0.06%
2023/05/16	2.5	28.64	26.2	28.62	28.65	-23.8	19,596	-0.12%
2023/05/15	7	28.39	4	28.37	28.42	3	19,581	0.02%
2023/05/12	13	28.40	3.6	28.26	28.45	9.4	19,709	0.05%
2023/05/11	5.4	28.45	0	0.00	28.40	5.4	19,730	0.03%
2023/05/10	3.2	28.56	0.2	28.56	28.54	3	19,819	0.02%
2023/05/09	4.2	28.64	2.7	28.63	28.64	1.5	19,838	0.01%
2023/05/08	2.2	28.60	9	28.64	28.67	-6.8	20,137	-0.03%
2023/05/05	5	28.45	0.1	28.50	28.47	4.9	20,193	0.02%
2023/05/04	4.1	28.36	21.5	28.39	28.45	-17.4	20,512	-0.08%
2023/05/03	1.4	28.32	31	28.37	28.42	-29.6	20,639	-0.14%
2023/05/02	11.5	28.32	17.1	28.33	28.44	-5.6	20,848	-0.03%
2023/04/28	3.1	28.19	6.1	28.20	28.23	-3	21,218	-0.01%
2023/04/27	5.6	27.92	4.5	27.95	28.02	1.1	21,247	0.01%
2023/04/26	13.8	27.69	16	27.68	27.84	-2.2	21,374	-0.01%
2023/04/25	55.1	27.90	3.2	28.13	27.80	51.9	21,169	0.24%
2023/04/24	1.5	28.25	3.5	28.16	28.27	-2	20,386	-0.01%
2023/04/21	11.1	28.27	2.7	28.39	28.19	8.4	20,417	0.04%
2023/04/20	7.6	28.42	0	0.00	28.43	7.6	20,440	0.04%
2023/04/19	7.5	28.61	2	28.67	28.55	5.5	20,772	0.03%
2023/04/18	11.7	28.71	3.2	28.67	28.67	8.5	20,861	0.04%
2023/04/17	6.5	28.77	9.4	28.78	28.80	-2.9	20,763	-0.01%
2023/04/14	18.4	28.70	2.2	28.72	28.74	16.2	20,701	0.08%
2023/04/13	7.9	28.73	4	28.74	28.71	3.9	20,739	0.02%
2023/04/12	11.3	28.75	3.3	28.80	28.85	8	20,533	0.04%
2023/04/11	1.2	28.70	11.3	28.67	28.70	-10.1	20,618	-0.05%
2023/04/10	5.1	28.47	11.8	28.46	28.50	-6.7	20,786	-0.03%
2023/04/07	2	28.49	0	0.00	28.43	2	20,709	0.01%
2023/04/06	3.2	28.41	10.3	28.43	28.47	-7	20,739	-0.03%
2023/03/31	4.1	28.45	11.5	28.48	28.43	-7.4	20,527	-0.04%
2023/03/30	3.4	28.23	10	28.27	28.29	-6.6	20,270	-0.03%
2023/03/29	1.1	28.11	19	28.16	28.15	-17.9	20,139	-0.09%
2023/03/28	8.4	28.07	79	28.31	28.06	-70.6	20,445	-0.35%
2023/03/27	5.2	28.25	12.5	28.26	28.31	-7.4	20,288	-0.04%
2023/03/24	6.1	28.20	4.1	28.20	28.26	1.9	20,355	0.01%
2023/03/23	5	28.14	23.4	28.15	28.12	-18.4	20,172	-0.09%
2023/03/22	2.3	27.96	32.3	27.97	28.05	-30.1	20,077	-0.15%
2023/03/21	0.2	27.85	40	27.84	27.84	-39.8	19,992	-0.20%
2023/03/20	9.3	27.73	1.1	27.79	27.76	8.2	20,057	0.04%
2023/03/17	1.6	27.61	11.1	27.68	27.76	-9.5	19,971	-0.05%
2023/03/16	13.2	27.48	12.1	27.46	27.50	1.1	20,002	0.01%
2023/03/15	8.2	27.73	2.2	27.81	27.66	6	19,828	0.03%
2023/03/14	16.5	27.69	13.2	27.73	27.66	3.4	20,028	0.02%
2023/03/13	5.6	27.71	37	27.70	27.93	-31.5	19,940	-0.16%
2023/03/10	27	27.91	10.3	27.98	27.86	16.7	19,434	0.09%
2023/03/09	4.8	28.26	12	28.27	28.24	-7.2	19,250	-0.04%
2023/03/08	28.3	28.22	31	28.26	28.37	-2.7	19,260	-0.01%
2023/03/07	6.7	28.36	35	28.31	28.38	-28.3	19,170	-0.15%
2023/03/06	6	28.22	11.4	28.22	28.25	-5.4	19,336	-0.03%
2023/03/03	6.2	27.98	19.4	28.00	27.95	-13.2	19,265	-0.07%
2023/03/02	8.5	27.72	7.4	27.73	27.78	1.1	19,261	0.01%
2023/03/01	4.2	27.53	21.2	27.65	27.72	-17	19,262	-0.09%
2023/02/24	5	27.73	1.9	27.77	27.67	3.1	19,252	0.02%
2023/02/23	3.3	27.63	14.1	27.68	27.74	-10.8	18,853	-0.06%
2023/02/22	7.1	27.37	23.5	27.33	27.40	-16.4	18,630	-0.09%
2023/02/21	6	27.51	12	27.51	27.53	-6	18,676	-0.03%
2023/02/20	13	27.38	23.5	27.36	27.41	-10.4	18,848	-0.06%
2023/02/17	14.2	27.22	2	27.24	27.24	12.2	19,228	0.06%
2023/02/16	10.3	27.32	15	27.32	27.33	-4.7	19,710	-0.02%
2023/02/15	15.7	27.07	1	27.15	27.05	14.7	19,842	0.07%
2023/02/14	4.8	27.10	4.6	27.12	27.13	0.2	19,890	0.00%
2023/02/13	21.3	26.89	16	26.96	26.97	5.3	20,252	0.03%
2023/02/10	10.9	27.04	2	27.03	27.02	8.9	20,463	0.04%
2023/02/09	8.1	27.15	1	27.14	27.15	7.1	20,644	0.03%
2023/02/08	5	27.14	5.6	27.12	27.15	-0.6	20,772	0.00%
2023/02/07	12.2	26.91	51	26.90	26.94	-38.8	20,779	-0.19%
2023/02/06	8.5	26.89	20.8	26.89	26.92	-12.2	20,807	-0.06%
2023/02/03	14	26.97	6.7	27.00	27.00	7.3	20,631	0.04%
2023/02/02	23.2	26.87	42.7	26.93	26.99	-19.5	20,588	-0.09%
2023/02/01	13.2	26.66	63.2	26.66	26.67	-50	20,715	-0.24%
2023/01/31	18.5	26.60	31.3	26.59	26.54	-12.8	20,789	-0.06%
2023/01/30	17.2	26.46	67.4	26.48	26.53	-50.2	20,925	-0.24%
2023/01/17	4.8	26.05	13	26.04	26.06	-8.2	21,187	-0.04%
2023/01/16	7.3	26.04	32.5	26.04	26.02	-25.2	21,491	-0.12%
2023/01/13	14.5	26.01	6	26.01	25.98	8.5	21,901	0.04%
2023/01/12	11.2	26.01	0.1	26.01	25.99	11.1	23,355	0.05%
2023/01/11	3	26.08	2	26.10	26.07	1	26,140	0.00%
2023/01/10	2.2	26.06	23	26.02	26.06	-20.8	28,394	-0.07%
2023/01/09	0.2	25.86	15	25.91	25.94	-14.8	30,395	-0.05%
2023/01/06	4.1	25.68	29	25.55	25.66	-24.9	30,737	-0.08%
2023/01/05	6.8	25.45	6	25.56	25.46	0.8	31,646	0.00%
2023/01/04	7.2	25.46	0.1	25.54	25.45	7.1	32,661	0.02%
2023/01/03	2.6	25.29	5.2	25.46	25.49	-2.6	34,171	-0.01%
2022/12/30	2.3	25.42	4.3	25.43	25.40	-2	35,174	-0.01%
2022/12/29	8.3	25.16	4	25.17	25.29	4.3	36,105	0.01%
2022/12/28	11.8	25.39	5	25.43	25.38	6.8	37,580	0.02%
2022/12/27	2.7	25.65	0	0.00	25.63	2.7	39,029	0.01%
2022/12/26	0.6	25.57	0.7	25.57	25.58	-0.1	39,495	0.00%
2022/12/23	1.1	25.55	5	25.60	25.60	-3.9	40,046	-0.01%
2022/12/22	2.3	25.60	1.6	25.65	25.67	0.7	40,666	0.00%
2022/12/21	2.8	25.37	0	0.00	25.34	2.8	41,902	0.01%
2022/12/20	14.8	25.48	9	25.46	25.30	5.8	42,413	0.01%
2022/12/19	2	25.67	7	25.79	25.73	-5	43,612	-0.01%
2022/12/16	12	25.58	3	25.76	25.70	9	43,959	0.02%
2022/12/15	16.2	25.69	0.1	25.75	25.70	16.1	44,276	0.04%
2022/12/14	3	25.67	17	25.67	25.68	-14	44,807	-0.03%
2022/12/13	1.7	25.57	0.2	25.63	25.53	1.5	45,119	0.00%
2022/12/12	20.6	25.33	2	25.31	25.50	18.6	45,266	0.04%
2022/12/09	2	25.49	1	25.50	25.51	1	45,466	0.00%
2022/12/08	5.4	25.31	8	25.31	25.29	-2.6	45,414	-0.01%
2022/12/07	26	25.42	1	25.41	25.44	25	45,356	0.06%
2022/12/06	19.7	25.67	6	25.84	25.61	13.7	45,095	0.03%
2022/12/05	8.5	25.87	8.4	25.85	25.87	0.1	44,791	0.00%
2022/12/02	16.8	25.73	1.5	25.74	25.73	15.2	44,678	0.03%
2022/12/01	11.2	25.90	2.3	25.89	25.82	8.9	44,927	0.02%
2022/11/30	1.9	25.57	1.1	25.53	25.65	0.8	44,924	0.00%
2022/11/29	4.1	25.29	10.2	25.21	25.47	-6	45,006	-0.01%
2022/11/28	9.8	25.33	0	0.00	25.32	9.8	45,368	0.02%
2022/11/25	14.3	25.54	4.2	25.59	25.52	10.2	45,495	0.02%
2022/11/24	11.5	25.43	9	25.45	25.54	2.5	45,526	0.01%
2022/11/23	5.5	25.27	2.7	25.27	25.30	2.8	45,616	0.01%
2022/11/22	23.2	25.13	1.5	25.13	25.10	21.7	46,286	0.05%
2022/11/21	14.1	25.28	10.1	25.25	25.22	4	46,210	0.01%
2022/11/18	6.2	25.52	17.2	25.63	25.43	-11	46,058	-0.02%
2022/11/17	9.5	25.47	16.4	25.52	25.58	-7	46,115	-0.02%
2022/11/16	17.9	25.51	5.2	25.50	25.53	12.8	46,277	0.03%
2022/11/15	26.5	25.43	4.7	25.51	25.55	21.8	46,005	0.05%
2022/11/14	5.2	25.37	20.4	25.32	25.42	-15.2	45,523	-0.03%
2022/11/11	21.2	25.05	11.1	25.00	25.00	10.1	44,997	0.02%
2022/11/10	7	24.53	1.3	24.54	24.53	5.7	44,523	0.01%
2022/11/09	23.4	24.52	9	24.49	24.61	14.4	44,514	0.03%
2022/11/08	34.8	24.29	3.1	24.33	24.23	31.7	44,336	0.07%
2022/11/07	13.5	23.97	21.1	24.05	24.06	-7.6	43,972	-0.02%
2022/11/04	71.8	23.42	36	23.56	23.64	35.8	43,722	0.08%
2022/11/03	20.5	23.54	0.2	23.54	23.58	20.3	43,744	0.05%
2022/11/02	5.5	23.68	30.3	23.67	23.67	-24.8	43,687	-0.06%
2022/11/01	11.1	23.50	0.4	23.57	23.55	10.7	43,778	0.02%
2022/10/31	29.3	23.49	34.3	23.48	23.48	-5	43,858	-0.01%
2022/10/28	43.4	23.37	1	23.34	23.31	42.3	44,013	0.10%
2022/10/27	15.3	23.52	0.9	23.53	23.58	14.4	43,742	0.03%
2022/10/26	19	23.37	1.3	23.34	23.41	17.7	43,975	0.04%
2022/10/25	61.7	23.41	3.1	23.44	23.40	58.6	43,675	0.13%
2022/10/24	11.1	23.77	4.2	23.81	23.69	6.8	43,127	0.02%
2022/10/21	35.7	23.68	3.3	23.67	23.58	32.4	42,952	0.08%
2022/10/20	53.8	23.46	9.2	23.54	23.65	44.6	42,434	0.10%
2022/10/19	188.1	23.90	175.8	23.97	23.95	12.3	41,038	0.03%	大買/大賣/
2022/10/18	225.9	25.74	25.1	25.84	25.84	200.9	38,264	0.52%	大買/鉅額交易
2022/10/17	140.9	25.52	10.6	25.65	25.77	130.3	36,062	0.36%	大買/鉅額交易
2022/10/14	51.2	25.90	1.1	25.90	25.91	50.1	33,875	0.15%
2022/10/13	85.3	25.66	16.2	25.59	25.53	69.1	33,319	0.21%
2022/10/12	52.8	25.76	2	25.75	25.82	50.8	32,298	0.16%
2022/10/11	91.1	25.88	3.4	25.90	25.85	87.7	31,414	0.28%
2022/10/07	56.4	26.32	6	26.33	26.28	50.4	30,057	0.17%
2022/10/06	33.3	26.53	4.1	26.53	26.57	29.2	29,048	0.10%
2022/10/05	52.3	26.60	4.1	26.60	26.62	48.2	28,495	0.17%
2022/10/04	159.5	26.14	1.6	26.22	26.27	157.9	27,349	0.58%	大買/鉅額交易
2022/10/03	56.2	25.60	0.1	25.72	25.67	56	25,742	0.22%
2022/09/30	36.4	25.61	6.1	25.61	25.78	30.3	25,645	0.12%
2022/09/29	32.6	25.89	0	26.02	25.81	32.6	25,407	0.13%
2022/09/28	92.5	25.92	7.2	26.07	25.83	85.2	25,726	0.33%
2022/09/27	28	26.27	1.2	26.37	26.33	26.8	24,823	0.11%
2022/09/26	148.9	26.39	4.2	26.38	26.33	144.7	24,841	0.58%	大買/鉅額交易
2022/09/23	46.8	27.09	2.8	27.13	27.06	44	24,343	0.18%
2022/09/22	64.3	27.12	1.2	27.18	27.17	63.1	24,787	0.25%
2022/09/21	51.7	27.67	2.2	27.82	27.64	49.5	24,382	0.20%
2022/09/20	24.2	27.98	0.1	28.18	27.98	24.1	24,002	0.10%
2022/09/19	17.5	28.19	2	28.25	28.06	15.5	23,870	0.06%
2022/09/16	33.5	28.24	0	0.00	28.28	33.5	23,904	0.14%
2022/09/15	3	28.61	1.4	28.59	28.59	1.6	24,377	0.01%
2022/09/14	3.4	28.29	1	28.31	28.35	2.4	25,063	0.01%
2022/09/13	3.7	28.72	5	28.72	28.71	-1.3	25,067	-0.01%
2022/09/12	8	28.55	29	28.57	28.56	-21	25,899	-0.08%
2022/09/08	7.5	27.94	0.5	27.90	28.25	7	26,541	0.03%
2022/09/07	42.8	27.94	0.2	27.98	27.90	42.5	27,361	0.16%
2022/09/06	2.8	28.11	10	28.16	28.08	-7.2	27,108	-0.03%
2022/09/05	3.7	28.15	0.1	28.19	28.18	3.6	27,077	0.01%
2022/09/02	32.3	28.21	0	0.00	28.10	32.3	27,375	0.12%
2022/09/01	19.9	28.39	0	0.00	28.44	19.9	26,958	0.07%
2022/08/31	13	28.54	0	0.00	28.79	13	26,588	0.05%
2022/08/30	17	28.48	1.1	28.49	28.67	15.9	26,330	0.06%
2022/08/29	40.5	28.43	15	28.49	28.45	25.5	26,109	0.10%
2022/08/26	8.9	29.12	0	0.00	29.10	8.9	25,430	0.03%
2022/08/25	7.6	28.95	0	0.00	28.94	7.6	25,285	0.03%
2022/08/24	24.2	28.84	10.3	28.87	28.80	13.9	25,177	0.06%
2022/08/23	20.1	28.98	2.6	29.07	28.93	17.5	24,848	0.07%
2022/08/22	9.4	29.18	2	29.25	29.25	7.4	24,388	0.03%
2022/08/19	4	29.38	0.4	29.43	29.42	3.7	24,110	0.02%
2022/08/18	7.8	29.21	2.1	29.18	29.29	5.7	24,128	0.02%
2022/08/17	6.6	29.21	0	0.00	29.28	6.6	24,037	0.03%
2022/08/16	11.1	29.20	2.6	29.18	29.24	8.5	24,041	0.04%
2022/08/15	16.6	29.19	3	29.24	29.22	13.5	23,880	0.06%
2022/08/12	6.1	29.19	0	29.26	29.30	6.1	23,637	0.03%
2022/08/11	12.5	29.12	0.1	29.08	29.12	12.4	23,814	0.05%
2022/08/10	6.2	28.82	10	28.85	28.81	-3.9	23,742	-0.02%
2022/08/09	8.2	28.99	0.1	29.00	29.07	8.1	23,654	0.03%
2022/08/08	5.5	28.79	8.8	28.86	28.87	-3.3	23,892	-0.01%
2022/08/05	5	28.72	0.4	28.74	28.87	4.6	23,904	0.02%
2022/08/04	2.5	28.31	28.6	28.32	28.43	-26.1	24,150	-0.11%
2022/08/03	5.6	28.38	9	28.40	28.44	-3.4	24,195	-0.01%
2022/08/02	9.5	28.35	0.1	28.37	28.45	9.4	24,176	0.04%
2022/08/01	12	28.45	1	28.59	28.76	11	24,031	0.05%
2022/07/29	4	28.49	18.3	28.50	28.55	-14.3	24,047	-0.06%
2022/07/28	3.7	28.20	0	28.37	28.18	3.7	23,873	0.02%
2022/07/27	4.1	27.99	0.1	28.02	28.25	4	23,648	0.02%
2022/07/26	9.2	28.06	8.2	28.07	28.12	1	23,575	0.00%
2022/07/25	6.2	28.30	7.4	28.24	28.33	-1.1	23,450	0.00%
2022/07/22	7.6	28.35	83.8	28.35	28.40	-76.2	23,497	-0.32%
2022/07/21	14.6	28.24	2.1	28.37	28.38	12.5	23,839	0.05%
2022/07/20	4.3	28.01	0	0.00	28.00	4.3	24,096	0.02%
2022/07/19	9.2	27.46	0.9	27.68	27.68	8.3	24,748	0.03%
2022/07/18	7.2	27.18	0.3	27.24	27.48	6.9	24,713	0.03%
2022/07/15	18.1	27.10	5	26.97	27.09	13.1	24,487	0.05%
2022/07/14	14.2	27.16	9.1	27.11	27.18	5.2	24,288	0.02%
2022/07/13	9.2	27.14	5.9	27.11	27.08	3.3	24,146	0.01%
2022/07/12	19.2	26.56	3.1	26.58	26.62	16.2	24,016	0.07%
2022/07/11	10.4	27.17	0.4	27.25	27.25	10.1	23,577	0.04%
2022/07/08	14.1	27.20	4.1	27.17	27.25	10	23,400	0.04%
2022/07/07	24.4	26.56	7.1	26.60	26.76	17.3	23,071	0.08%
2022/07/06	28	26.52	1	26.32	26.32	27	23,127	0.12%
2022/07/05	17.1	26.70	3	27.01	26.96	14.1	22,663	0.06%
2022/07/04	45.5	26.57	2	26.72	26.68	43.5	22,393	0.19%
2022/07/01	64.2	27.00	7.8	26.83	26.81	56.5	22,566	0.25%
2022/06/30	91.1	27.57	1.5	27.57	27.56	89.6	21,708	0.41%
2022/06/29	25.9	28.20	1.1	28.18	28.14	24.8	20,881	0.12%
2022/06/28	28.9	28.53	0	0.00	28.53	28.9	20,578	0.14%
2022/06/27	13.4	28.71	0.7	28.80	28.86	12.7	20,368	0.06%
2022/06/24	47.1	28.23	1.2	28.13	28.10	45.9	20,147	0.23%
2022/06/23	61.3	28.20	3.5	28.25	28.05	57.8	20,047	0.29%
2022/06/22	97.9	28.76	0.1	28.56	28.50	97.8	19,293	0.51%
2022/06/21	11.8	28.98	2.4	29.05	29.28	9.4	18,528	0.05%
2022/06/20	62.3	29.08	5.2	28.92	28.87	57	18,308	0.31%
2022/06/17	65.5	29.52	12	29.56	29.62	53.5	17,392	0.31%
2022/06/16	71.9	30.16	0	0.00	29.94	71.9	16,622	0.43%
2022/06/15	11.2	30.33	12.6	30.45	30.39	-1.4	15,696	-0.01%
2022/06/14	22.9	30.28	10	30.30	30.48	12.9	15,602	0.08%
2022/06/13	48.6	30.45	1	30.44	30.51	47.6	15,482	0.31%
2022/06/10	9	31.05	0.3	31.24	31.08	8.8	14,994	0.06%
2022/06/09	12.3	31.32	1	31.31	31.30	11.3	15,011	0.08%
2022/06/08	1	31.58	0	0.00	31.60	1	14,992	0.01%
2022/06/07	2	31.38	0.2	31.46	31.44	1.8	15,163	0.01%
2022/06/06	2.3	31.40	2	31.50	31.48	0.3	15,209	0.00%
2022/06/02	5.6	31.40	6	31.41	31.40	-0.4	15,616	0.00%
2022/06/01	0.4	31.55	0.3	31.58	31.52	0.1	16,204	0.00%
2022/05/31	3	31.36	0	0.00	31.40	3	16,408	0.02%
2022/05/30	6.2	31.39	1	31.43	31.43	5.2	16,672	0.03%
2022/05/27	1.2	31.09	0	0.00	31.08	1.2	16,766	0.01%
2022/05/26	20	30.89	2	30.99	30.80	18	17,092	0.11%
2022/05/25	2.1	30.83	0	0.00	30.88	2.1	17,125	0.01%
2022/05/24	4.4	30.77	0	0.00	30.70	4.4	17,438	0.03%
2022/05/23	9.3	30.83	0.2	30.86	30.86	9	17,461	0.05%
2022/05/20	2.2	30.77	0	0.00	30.72	2.2	17,709	0.01%
2022/05/19	19.9	30.55	1	30.49	30.68	18.9	18,026	0.10%
2022/05/18	3	30.91	0.5	30.95	31.01	2.5	17,868	0.01%
2022/05/17	10	30.74	0	0.00	30.69	10	17,836	0.06%
2022/05/16	18	30.63	1	30.72	30.72	17	17,947	0.09%
2022/05/13	7.9	30.73	0	0.00	30.80	7.9	17,622	0.04%
2022/05/12	37.1	30.86	1	30.88	30.63	36.1	17,584	0.21%
2022/05/11	28.3	31.21	0	0.00	31.17	28.3	17,093	0.17%
2022/05/10	6.5	31.33	31	31.49	31.65	-24.5	16,798	-0.15%
2022/05/09	22.5	31.73	22.1	31.65	31.57	0.4	16,792	0.00%
2022/05/06	16.3	32.13	1	32.15	32.25	15.3	16,679	0.09%
2022/05/05	3.1	32.53	0	0.00	32.54	3.1	16,763	0.02%
2022/05/04	1.2	32.22	0	0.00	32.31	1.2	16,949	0.01%
2022/05/03	3.3	31.95	1.2	32.00	32.09	2.1	17,554	0.01%
2022/04/29	9.8	31.95	2	31.95	32.01	7.8	17,967	0.04%
2022/04/28	16.1	31.64	2	31.58	31.72	14.1	18,539	0.08%
2022/04/27	56.7	31.39	0.1	31.50	31.48	56.7	18,489	0.31%
2022/04/26	21	31.99	1	32.01	31.93	20	18,167	0.11%
2022/04/25	57.6	32.07	7	31.99	32.03	50.6	18,243	0.28%
2022/04/22	24.4	32.74	0	0.00	32.78	24.4	17,463	0.14%
2022/04/21	0.1	32.92	3	32.93	32.90	-3	17,770	-0.02%
2022/04/20	19.2	32.80	0	0.00	32.83	19.2	17,859	0.11%
2022/04/18	6.9	32.64	2.6	32.75	32.68	4.3	18,217	0.02%
2022/04/15	5.4	32.87	0.8	32.93	32.90	4.6	18,004	0.03%
2022/04/14	8.2	33.09	0.1	33.16	33.07	8.1	18,223	0.04%
2022/04/13	1.3	33.02	1	32.88	33.11	0.3	18,347	0.00%
2022/04/12	53.3	32.63	2	32.63	32.69	51.3	18,315	0.28%
2022/04/11	37.1	32.83	3	33.07	32.81	34.1	17,884	0.19%
2022/04/08	15.2	33.06	2	33.05	33.17	13.2	17,526	0.08%
2022/04/07	24.7	33.07	42.2	33.13	32.90	-17.5	17,428	-0.10%
2022/04/06	7.2	33.40	0.5	33.42	33.47	6.7	16,712	0.04%
2022/04/01	11.3	33.42	0.6	33.56	33.55	10.6	16,657	0.06%
2022/03/31	7.2	33.66	3.6	33.65	33.63	3.6	16,656	0.02%
2022/03/30	14.3	33.63	9	33.61	33.70	5.3	16,713	0.03%
2022/03/29	3.5	33.64	1	33.80	33.64	2.5	16,641	0.01%
2022/03/28	16.2	33.55	2.3	33.55	33.78	13.9	16,634	0.08%
2022/03/25	1	33.82	0.2	33.89	33.81	0.9	16,484	0.01%
2022/03/24	32.1	33.95	30	33.94	33.96	2.1	16,660	0.01%
2022/03/23	20.8	33.97	3	34.00	33.96	17.8	16,953	0.10%
2022/03/22	11.5	33.87	0	0.00	33.87	11.5	17,380	0.07%
2022/03/21	1	33.95	1	33.94	33.95	0	17,417	0.00%
2022/03/18	13.6	33.85	62	33.84	33.90	-48.4	17,685	-0.27%
2022/03/17	32	33.87	10	33.94	34.01	22	17,731	0.12%
2022/03/16	17	33.69	2.2	33.78	33.71	14.8	17,821	0.08%
2022/03/15	26.2	33.83	4.4	33.98	33.78	21.8	17,846	0.12%
2022/03/14	21.6	34.05	44.1	34.04	34.13	-22.5	18,020	-0.13%
2022/03/11	4	33.89	20	33.91	33.90	-16	18,151	-0.09%
2022/03/10	10.2	33.89	3.2	33.88	33.89	7	18,239	0.04%
2022/03/09	5.3	33.27	12.6	33.30	33.36	-7.3	18,168	-0.04%
2022/03/08	36.8	32.99	6.5	33.00	33.00	30.3	18,129	0.17%
2022/03/07	46.5	33.43	5	33.37	33.45	41.5	17,675	0.24%
2022/03/04	8.2	34.12	6.5	34.17	34.04	1.8	17,185	0.01%
2022/03/03	5.1	34.13	8	34.20	34.22	-2.9	17,340	-0.02%
2022/03/02	8.1	33.88	6.1	33.88	33.97	2	17,356	0.01%
2022/03/01	10.3	33.81	26.4	33.78	33.88	-16	17,209	-0.09%
2022/02/25	6.8	33.30	8.2	33.32	33.33	-1.4	16,965	-0.01%
2022/02/24	14.7	33.35	7.8	33.22	33.19	6.9	17,005	0.04%
2022/02/23	9	33.71	9.9	33.65	33.75	-0.9	16,824	-0.01%
2022/02/22	12.7	33.43	4	33.47	33.49	8.7	16,978	0.05%
2022/02/21	8.3	33.63	6	33.71	33.80	2.3	17,361	0.01%
2022/02/18	1.3	33.36	8.1	33.35	33.50	-6.8	17,247	-0.04%
2022/02/17	5	33.30	39.9	33.40	33.34	-34.9	17,551	-0.20%
2022/02/16	8.1	33.27	10.5	33.36	33.27	-2.4	17,830	-0.01%
2022/02/15	11	33.16	0	0.00	33.10	11	17,811	0.06%
2022/02/14	14.6	33.15	0	0.00	33.13	14.6	18,019	0.08%
2022/02/11	7.2	33.43	10	33.45	33.43	-2.8	18,330	-0.02%
2022/02/10	9	33.46	5.8	33.47	33.49	3.1	18,757	0.02%
2022/02/09	5.6	33.43	17	33.46	33.50	-11.4	19,206	-0.06%
2022/02/08	13.4	33.23	13.7	33.22	33.30	-0.4	19,190	0.00%
2022/02/07	8.2	32.58	18.1	32.73	33.00	-9.9	19,118	-0.05%
2022/01/26	11.2	32.40	4	32.39	32.40	7.2	19,021	0.04%
2022/01/25	47.7	32.33	0.2	32.49	32.34	47.5	19,107	0.25%
2022/01/24	24.9	32.52	10	32.35	32.72	14.9	18,760	0.08%
2022/01/21	77.7	32.93	160.3	32.84	32.84	-82.5	18,519	-0.45%	大賣/
2022/01/20	0.1	33.25	0	0.00	33.36	0.1	18,158	0.00%
2022/01/19	2.7	33.25	1.1	33.30	33.21	1.6	18,354	0.01%
2022/01/18	6.4	33.37	20.4	33.42	33.45	-14	18,641	-0.08%
2022/01/17	1.3	33.10	2.6	33.25	33.22	-1.3	18,981	-0.01%
2022/01/14	14.3	33.03	4	32.97	33.15	10.3	21,215	0.05%
2022/01/13	5.4	33.20	8	33.19	33.20	-2.6	22,404	-0.01%
2022/01/12	16.7	33.14	14.3	33.22	33.10	2.5	23,373	0.01%
2022/01/11	9.2	33.21	7	33.20	33.20	2.2	23,638	0.01%
2022/01/10	12.2	33.23	4.9	33.22	33.27	7.3	24,258	0.03%
2022/01/07	29.4	33.22	2.2	33.19	33.17	27.1	24,516	0.11%
2022/01/06	4.4	33.47	10	33.42	33.41	-5.6	24,667	-0.02%
2022/01/05	7.1	33.41	0.8	33.46	33.45	6.3	25,175	0.02%
2022/01/04	4.1	33.43	2.4	33.43	33.41	1.7	26,009	0.01%
2022/01/03	10.6	33.52	1.9	33.44	33.42	8.7	26,439	0.03%
2021/12/30	4.7	33.60	9.1	33.58	33.58	-4.4	27,336	-0.02%
2021/12/29	2.1	33.58	3	33.58	33.61	-0.9	27,867	0.00%
2021/12/28	0.2	33.50	18.8	33.55	33.56	-18.5	28,292	-0.07%
2021/12/27	3.2	33.38	8	33.39	33.38	-4.8	28,983	-0.02%
2021/12/24	4.3	33.33	0	0.00	33.29	4.3	30,113	0.01%
2021/12/23	2.1	33.35	3.3	33.37	33.34	-1.2	30,324	0.00%
2021/12/22	1.2	33.30	13	33.30	33.30	-11.9	30,997	-0.04%
2021/12/21	3.5	33.36	3	33.29	33.36	0.5	31,128	0.00%
2021/12/20	2.8	33.36	6.1	33.42	33.41	-3.3	31,224	-0.01%
2021/12/17	2	33.39	1	33.45	33.43	1	31,075	0.00%
2021/12/16	0	33.32	11.3	33.42	33.45	-11.3	30,909	-0.04%
2021/12/15	8	32.98	1.2	33.00	33.04	6.8	31,068	0.02%
2021/12/14	31.9	33.00	4.3	33.01	32.95	27.6	31,054	0.09%
2021/12/13	2.5	33.37	5.8	33.40	33.33	-3.3	30,895	-0.01%
2021/12/10	4	33.32	3.3	33.34	33.30	0.8	30,862	0.00%
2021/12/09	8	33.34	27	33.34	33.32	-19	30,754	-0.06%
2021/12/08	1.4	33.17	52.1	33.26	33.18	-50.7	30,597	-0.17%
2021/12/07	0.2	32.92	13.3	32.97	33.03	-13.1	30,311	-0.04%
2021/12/06	1.6	32.78	72	32.77	32.86	-70.4	30,069	-0.23%
2021/12/03	7.3	32.65	2.2	32.68	32.65	5.1	30,302	0.02%
2021/12/02	3.4	32.49	1	32.50	32.47	2.4	30,250	0.01%
2021/12/01	0.1	32.43	3	32.41	32.50	-2.9	30,420	-0.01%
2021/11/30	3.8	32.46	0	0.00	32.30	3.8	30,392	0.01%
2021/11/29	10.6	32.15	18	32.02	32.22	-7.4	30,384	-0.02%
2021/11/26	15.3	32.54	7	32.41	32.35	8.3	30,133	0.03%
2021/11/25	0.1	32.72	6.2	32.65	32.65	-6	29,905	-0.02%
2021/11/24	7.6	32.57	8	32.59	32.61	-0.4	29,925	0.00%
2021/11/23	5.9	32.66	21.3	32.67	32.63	-15.4	29,885	-0.05%
2021/11/22	2.5	32.92	4	32.99	32.93	-1.5	29,903	0.00%
2021/11/19	4.6	32.96	35	33.03	32.93	-30.4	29,833	-0.10%
2021/11/18	5.6	33.01	34.3	32.97	32.98	-28.7	29,820	-0.10%
2021/11/17	10.9	32.66	26.6	32.64	32.71	-15.7	29,329	-0.05%
2021/11/16	6	32.47	27.1	32.49	32.59	-21.1	29,410	-0.07%
2021/11/15	11	32.41	43	32.43	32.43	-31.9	29,642	-0.11%
2021/11/12	5.2	32.17	27.4	32.18	32.20	-22.2	29,635	-0.08%
2021/11/11	9.5	32.24	48.1	32.19	32.15	-38.6	29,814	-0.13%
2021/11/10	9.3	32.41	14	32.38	32.34	-4.7	30,295	-0.02%
2021/11/09	5.9	32.37	30	32.41	32.35	-24.1	30,107	-0.08%
2021/11/08	0.4	32.34	34.4	32.29	32.39	-34	29,738	-0.11%
2021/11/05	4.1	31.82	2	31.85	31.95	2.1	29,680	0.01%
2021/11/04	9.5	31.92	5	31.92	31.86	4.5	29,884	0.02%
2021/11/03	5	31.69	2.2	31.65	31.77	2.8	29,845	0.01%
2021/11/02	47.7	31.68	5	31.60	31.53	42.7	29,764	0.14%
2021/11/01	12.1	31.55	6.1	31.54	31.56	6	29,464	0.02%
2021/10/29	16.6	31.38	1	31.40	31.45	15.6	29,203	0.05%
2021/10/28	26.8	31.34	11.1	31.40	31.39	15.7	29,000	0.05%
2021/10/27	14.9	31.11	1	31.08	31.15	13.9	28,924	0.05%
2021/10/26	80.8	31.04	27	30.93	31.05	53.8	28,992	0.19%
2021/10/25	78.6	30.76	1	30.84	30.86	77.6	28,743	0.27%
2021/10/22	197.8	30.71	1	30.76	30.84	196.8	28,569	0.69%	大買/鉅額交易
2021/10/21	118.5	32.34	16.4	32.39	32.40	102.1	26,495	0.39%	大買/鉅額交易
2021/10/20	31.3	32.38	30.5	32.44	32.37	0.7	25,033	0.00%
2021/10/19	18	32.35	5	32.43	32.40	13	23,996	0.05%
2021/10/18	23.2	32.35	0	0.00	32.36	23.2	23,655	0.10%
2021/10/15	11.2	32.30	1	32.29	32.31	10.2	23,612	0.04%
2021/10/14	30.7	32.02	21	32.15	32.18	9.7	23,569	0.04%
2021/10/13	88.7	32.19	55.7	32.16	32.17	33	23,078	0.14%
2021/10/12	89.7	32.36	10	32.24	32.24	79.7	22,532	0.35%
2021/10/08	11.4	32.57	7	32.63	32.59	4.4	21,746	0.02%
2021/10/07	43.6	32.47	16	32.54	32.57	27.6	21,631	0.13%
2021/10/06	27.2	31.85	2.7	31.84	31.88	24.5	20,959	0.12%
2021/10/05	28	31.70	4.1	31.69	31.96	24	20,585	0.12%
2021/10/04	48.8	31.97	0	0.00	31.84	48.8	20,219	0.24%
2021/10/01	91.2	32.28	1	32.10	32.26	90.2	19,474	0.46%
2021/09/30	15.6	32.63	3	32.67	32.77	12.6	18,345	0.07%
2021/09/29	42.7	32.68	0	0.00	32.70	42.7	18,174	0.23%
2021/09/28	10.2	33.01	2	33.08	33.08	8.2	17,606	0.05%
2021/09/27	14.5	33.27	0.1	33.32	33.30	14.4	17,512	0.08%
2021/09/24	8	33.33	0.1	33.36	33.30	7.9	17,887	0.04%
2021/09/23	0.1	33.13	0.3	33.16	33.08	-0.2	17,863	0.00%
2021/09/22	55.5	32.85	0.6	32.89	32.90	54.9	17,894	0.31%
2021/09/17	10.2	33.27	26.6	33.42	33.42	-16.4	17,382	-0.09%
2021/09/16	8.5	33.24	6	33.32	33.28	2.5	17,370	0.01%
2021/09/15	22.5	33.29	1	33.29	33.33	21.5	17,219	0.12%
2021/09/14	7	33.41	2	33.49	33.36	5	17,241	0.03%
2021/09/13	18.9	33.38	13	33.34	33.41	5.9	17,264	0.03%
2021/09/10	0.6	33.14	0.2	33.14	33.22	0.4	17,282	0.00%
2021/09/09	3.6	32.93	0.1	32.97	32.94	3.5	17,241	0.02%
2021/09/08	52.3	32.86	0.1	32.94	32.80	52.2	17,202	0.30%
2021/09/07	5.5	33.12	4.6	33.14	33.16	0.9	16,852	0.01%
2021/09/06	13.4	33.10	6	33.26	33.07	7.4	16,790	0.04%
2021/09/03	11.7	33.19	4	33.29	33.24	7.7	16,600	0.05%
2021/09/02	5.1	33.21	2	33.22	33.16	3.1	16,607	0.02%
2021/09/01	4.3	33.37	60.1	33.39	33.39	-55.8	16,552	-0.34%
2021/08/31	0.2	33.13	0.6	33.30	33.38	-0.4	16,476	0.00%
2021/08/30	2.2	33.21	0.9	33.21	33.29	1.3	16,532	0.01%
2021/08/27	17.1	32.97	20.1	33.06	33.11	-3	16,504	-0.02%
2021/08/26	16.3	32.87	1.4	33.07	32.99	14.9	16,452	0.09%
2021/08/25	34.1	32.92	4.4	32.90	33.00	29.7	16,281	0.18%
2021/08/24	35.3	32.79	2	32.91	32.80	33.3	16,383	0.20%
2021/08/23	4.7	32.78	1	32.52	32.88	3.7	16,186	0.02%
2021/08/20	31.7	32.19	6.1	32.27	32.26	25.6	16,057	0.16%
2021/08/19	40.7	32.49	2.2	32.46	32.32	38.5	15,784	0.24%
2021/08/18	62.8	32.46	8.6	32.57	33.07	54.3	15,181	0.36%
2021/08/17	23.1	32.72	10.9	32.71	32.53	12.2	14,907	0.08%
2021/08/16	85.8	32.98	16.3	32.92	32.86	69.6	14,707	0.47%
2021/08/13	30.1	33.28	3.6	33.30	33.27	26.5	14,056	0.19%
2021/08/12	22.3	33.41	0	0.00	33.51	22.3	13,851	0.16%
2021/08/11	56.4	33.54	3	33.26	33.49	53.4	13,905	0.38%
2021/08/10	33.2	33.81	2	33.88	33.79	31.2	13,704	0.23%
2021/08/09	5.8	34.02	10.6	33.98	34.10	-4.8	14,439	-0.03%
2021/08/06	6.3	34.18	6	34.13	34.25	0.3	14,660	0.00%
2021/08/05	7.4	34.16	21	34.25	34.20	-13.6	15,367	-0.09%
2021/08/04	8.2	34.33	1	34.31	34.35	7.2	16,712	0.04%
2021/08/03	4	34.07	3	34.07	34.15	1	17,432	0.01%
2021/08/02	28.3	33.76	9.4	33.93	34.00	19	17,428	0.11%
2021/07/30	5	34.00	3	33.90	33.90	2	17,250	0.01%
2021/07/29	14.3	33.96	0	0.00	34.10	14.3	17,094	0.08%
2021/07/28	55.6	33.61	3.1	33.55	33.89	52.5	17,359	0.30%
2021/07/27	19.5	34.07	1	34.07	34.07	18.5	17,372	0.11%
2021/07/26	10.4	34.58	1.3	34.63	34.50	9.2	17,260	0.05%
2021/07/23	10.1	34.36	1	34.35	34.47	9.1	17,212	0.05%
2021/07/22	4.5	34.15	2.2	34.34	34.21	2.3	17,183	0.01%
2021/07/21	47.3	34.08	1	34.38	34.13	46.3	16,996	0.27%
2021/07/20	10.5	34.62	11	34.80	34.56	-0.5	16,353	0.00%
2021/07/19	2.1	35.00	0	0.00	35.14	2.1	16,195	0.01%
2021/07/16	7	35.02	2.1	34.93	35.12	4.9	16,301	0.03%
2021/07/15	6.8	34.76	3	34.80	34.98	3.8	16,244	0.02%
2021/07/14	27.4	34.51	0	0.00	34.48	27.4	16,238	0.17%
2021/07/13	19.7	34.98	1	34.81	34.85	18.7	16,009	0.12%
2021/07/12	17	35.27	1	35.27	35.27	16	15,934	0.10%
2021/07/09	23.4	35.44	2	35.32	35.44	21.4	15,733	0.14%
2021/07/08	0.2	35.59	10	35.82	35.80	-9.8	15,796	-0.06%
2021/07/07	15.8	35.74	2.1	35.67	35.61	13.6	15,802	0.09%
2021/07/06	1.8	35.97	0	0.00	35.91	1.8	15,704	0.01%
2021/07/05	5	35.56	5.1	35.51	35.69	-0.1	15,631	0.00%
2021/07/02	3	35.15	2	35.19	35.20	1	15,550	0.01%
2021/07/01	6.1	35.04	9	35.16	35.00	-3	15,473	-0.02%
2021/06/30	1.1	35.00	0.8	35.00	35.00	0.3	15,037	0.00%
2021/06/29	1.3	34.77	1	34.85	34.80	0.3	15,029	0.00%
2021/06/28	4.4	35.09	5.2	34.97	35.10	-0.8	15,068	-0.01%
2021/06/25	0.1	34.83	0	0.00	34.74	0.1	15,000	0.00%
2021/06/24	2.2	34.63	0	0.00	34.66	2.2	15,045	0.01%
2021/06/23	2.6	34.40	1	34.44	34.45	1.6	15,186	0.01%
2021/06/22	3.6	34.51	1.5	34.51	34.43	2.1	15,168	0.01%
2021/06/21	3.7	34.58	0	0.00	34.55	3.7	15,124	0.02%
2021/06/18	6	34.91	0	0.00	34.91	6	15,026	0.04%
2021/06/17	0.1	34.79	1	34.73	34.90	-0.9	15,116	-0.01%
2021/06/16	2.4	34.69	12	34.68	34.78	-9.6	15,232	-0.06%
2021/06/15	6.2	34.57	5	34.59	34.65	1.2	15,274	0.01%
2021/06/11	4	34.58	0	0.00	34.55	4	15,354	0.03%
2021/06/10	4.2	34.49	0	34.54	34.60	4.1	15,462	0.03%
2021/06/09	5.9	34.48	3	34.38	34.45	2.9	15,529	0.02%
2021/06/08	7.3	34.64	0.3	34.69	34.65	7	15,624	0.05%
2021/06/07	3.6	34.55	40.9	34.24	34.72	-37.3	15,739	-0.24%
2021/06/04	4.3	34.75	4	34.79	34.77	0.3	15,681	0.00%
2021/06/03	4.1	34.93	2.1	34.93	34.95	2.1	15,696	0.01%
2021/06/02	4.1	34.99	3	35.14	34.96	1.1	15,809	0.01%
2021/06/01	24	35.01	11	34.98	35.06	13	15,858	0.08%
2021/05/31	3.1	34.69	1	34.63	34.75	2.1	15,721	0.01%
2021/05/28	23.7	34.46	3	34.48	34.55	20.7	15,754	0.13%
2021/05/27	1.2	34.22	3	34.11	34.28	-1.9	15,767	-0.01%
2021/05/26	3.5	34.30	1.2	34.31	34.32	2.2	15,811	0.01%
2021/05/25	0	0.00	3.2	34.31	34.34	-3.2	15,861	-0.02%
2021/05/24	1.1	33.86	0	0.00	34.05	1.1	15,943	0.01%
2021/05/21	3.2	33.88	1	34.01	34.00	2.2	15,870	0.01%
2021/05/20	2.4	33.89	0.5	33.91	33.86	1.9	15,950	0.01%
2021/05/19	2.4	33.96	1	33.88	34.10	1.4	15,867	0.01%
2021/05/18	11.6	33.64	68.2	33.84	34.01	-56.6	15,921	-0.36%
2021/05/17	27.4	32.77	53.2	32.51	32.75	-25.7	15,879	-0.16%
2021/05/14	46.3	33.82	13	33.63	33.65	33.3	14,792	0.23%
2021/05/13	45.7	33.28	22.1	33.39	33.40	23.6	14,460	0.16%
2021/05/12	52.7	33.32	36.1	33.50	33.50	16.6	13,679	0.12%
2021/05/11	81	34.94	29	34.78	34.70	52	12,332	0.42%
2021/05/10	2.2	35.83	6	35.86	35.88	-3.8	11,676	-0.03%
2021/05/07	2.4	35.60	0.1	35.57	35.72	2.3	11,778	0.02%
2021/05/06	9.7	35.18	1.5	35.45	35.30	8.2	11,877	0.07%
2021/05/05	2.4	35.45	1	35.55	35.35	1.4	11,916	0.01%
2021/05/04	44.4	35.17	47.5	35.20	35.30	-3.2	11,516	-0.03%
2021/05/03	7.4	36.05	7.1	35.97	35.91	0.3	11,089	0.00%
2021/04/29	4	35.98	1.3	36.11	36.12	2.8	11,039	0.02%
2021/04/28	4.6	35.93	11	35.93	35.98	-6.4	11,127	-0.06%
2021/04/27	3	35.93	6.2	35.98	35.98	-3.1	11,379	-0.03%
2021/04/26	2.4	35.91	6.3	35.84	35.99	-3.9	11,527	-0.03%
2021/04/23	7.5	35.20	0.2	35.27	35.30	7.3	11,671	0.06%
2021/04/22	9.8	35.60	0.5	35.47	35.40	9.3	11,800	0.08%
2021/04/21	0.1	35.38	38.8	35.33	35.53	-38.7	12,099	-0.32%
2021/04/20	2.8	35.35	5	35.36	35.33	-2.3	12,400	-0.02%
2021/04/19	8.1	35.14	5.1	35.12	35.20	3	12,466	0.02%
2021/04/16	0	34.75	5	34.86	34.94	-5	12,623	-0.04%
2021/04/15	2.1	34.48	2	34.45	34.50	0.1	12,665	0.00%
2021/04/14	21.7	34.21	24.4	34.34	34.35	-2.7	13,099	-0.02%
2021/04/13	18.1	34.68	3	34.63	34.47	15.1	13,191	0.11%
2021/04/12	1.1	34.69	7	34.70	34.69	-5.9	13,479	-0.04%
2021/04/09	6	34.69	28.2	34.68	34.70	-22.2	13,634	-0.16%
2021/04/08	2.1	34.70	11	34.72	34.75	-8.9	13,861	-0.06%
2021/04/07	5.1	34.74	32	34.70	34.71	-26.9	13,924	-0.19%
2021/04/06	2.9	34.79	2	34.87	34.74	0.9	13,991	0.01%
2021/04/01	3.2	34.61	2.3	34.61	34.61	0.9	14,051	0.01%
2021/03/31	12.2	34.67	6.3	34.72	34.63	6	14,126	0.04%
2021/03/30	8	34.42	9.5	34.42	34.60	-1.5	13,963	-0.01%
2021/03/29	12.3	34.28	12.4	33.98	34.34	-0.2	14,041	0.00%
2021/03/26	1	33.75	14.3	33.77	33.80	-13.3	14,091	-0.09%
2021/03/25	3.5	33.57	2.1	33.54	33.66	1.4	14,089	0.01%
2021/03/24	2.8	33.64	7.4	33.64	33.65	-4.6	14,064	-0.03%
2021/03/23	10.8	33.61	1	33.69	33.66	9.8	14,047	0.07%
2021/03/22	6.8	33.59	11	33.54	33.60	-4.2	14,115	-0.03%
2021/03/19	3.2	33.43	53.1	33.47	33.60	-49.9	14,304	-0.35%
2021/03/18	11.7	33.41	9.8	33.45	33.53	1.8	14,273	0.01%
2021/03/17	4.8	32.99	5.1	32.99	32.95	-0.4	14,394	0.00%
2021/03/16	21.2	32.97	3.2	33.00	32.99	18	14,595	0.12%
2021/03/15	4.1	32.71	15	32.70	32.74	-10.9	14,896	-0.07%
2021/03/12	3.2	32.40	5.2	32.39	32.43	-2	15,119	-0.01%
2021/03/11	0.3	32.28	22	32.30	32.33	-21.8	15,393	-0.14%
2021/03/10	6.2	32.13	16	32.10	32.10	-9.8	15,574	-0.06%
2021/03/09	13	31.87	2.5	32.00	32.00	10.5	15,641	0.07%
2021/03/08	10.5	31.93	27.5	31.98	32.00	-17	15,766	-0.11%
2021/03/05	3.1	31.59	11	31.65	31.80	-7.9	15,693	-0.05%
2021/03/04	13.5	31.83	0	0.00	31.80	13.5	15,709	0.09%
2021/03/03	18.5	31.84	2.5	31.86	31.93	16	15,785	0.10%
2021/03/02	13.1	32.03	11.1	32.01	31.90	2	15,732	0.01%
2021/02/26	8	31.92	17.2	31.90	31.90	-9.2	15,774	-0.06%
2021/02/25	40.5	31.97	7.3	32.03	32.01	33.2	15,760	0.21%
2021/02/24	19.6	31.84	7.1	31.90	31.80	12.5	15,763	0.08%
2021/02/23	10	31.50	12.1	31.70	31.80	-2.1	15,634	-0.01%
2021/02/22	5.1	31.40	4	31.42	31.50	1.1	15,506	0.01%
2021/02/19	18.7	30.98	2.4	31.05	31.12	16.3	15,365	0.11%
2021/02/18	24.9	31.12	42.1	31.11	31.13	-17.2	15,500	-0.11%
2021/02/17	3.5	30.91	33.2	30.95	31.00	-29.7	15,543	-0.19%
2021/02/05	10.1	30.57	1.5	30.68	30.55	8.6	15,356	0.06%
2021/02/04	34	30.53	8	30.49	30.51	26	15,473	0.17%
2021/02/03	3.1	30.53	0	0.00	30.51	3.1	15,563	0.02%
2021/02/02	5.2	30.47	5.4	30.53	30.50	-0.3	15,854	0.00%
2021/02/01	5.3	30.09	9	30.21	30.25	-3.7	16,075	-0.02%
2021/01/29	2.2	30.53	12	30.68	30.26	-9.8	16,246	-0.06%
2021/01/28	5.3	30.60	28	30.74	30.72	-22.7	16,201	-0.14%
2021/01/27	4.3	30.97	10	30.89	30.95	-5.7	16,259	-0.04%
2021/01/26	6.2	30.63	93.7	30.62	30.68	-87.5	16,164	-0.54%
2021/01/25	0.5	30.50	19.8	30.71	30.83	-19.3	16,491	-0.12%
2021/01/22	10.4	30.54	18	30.46	30.53	-7.6	16,841	-0.04%
2021/01/21	12.7	30.31	5	30.37	30.30	7.7	17,518	0.04%
2021/01/20	6.5	30.32	32	30.33	30.25	-25.5	19,146	-0.13%
2021/01/19	1.3	30.74	15	30.71	30.74	-13.7	19,403	-0.07%
2021/01/18	2.3	30.51	0	0.00	30.61	2.3	19,634	0.01%
2021/01/15	6.8	30.80	6	30.82	30.79	0.8	19,548	0.00%
2021/01/14	1.4	30.90	25.3	30.94	30.92	-23.9	19,520	-0.12%
2021/01/13	6	30.68	17	30.63	30.69	-11	19,429	-0.06%
2021/01/12	4.5	30.50	4	30.40	30.35	0.5	19,254	0.00%
2021/01/11	2.2	30.57	12.8	30.56	30.61	-10.6	19,281	-0.05%
2021/01/08	2.2	30.42	13.3	30.39	30.46	-11.2	19,283	-0.06%
2021/01/07	5.5	30.13	9	30.18	30.22	-3.5	19,236	-0.02%
2021/01/06	3.2	29.94	38.5	30.15	30.00	-35.3	18,861	-0.19%
2021/01/05	2	29.93	23.2	29.98	30.02	-21.2	18,702	-0.11%
2021/01/04	9.1	29.95	14	29.89	29.94	-4.9	18,639	-0.03%
2020/12/31	3	29.79	15.9	29.89	29.95	-12.9	18,552	-0.07%
2020/12/30	5.1	29.70	1.3	29.71	29.78	3.8	18,338	0.02%
2020/12/29	2.1	29.70	11	29.68	29.67	-8.9	18,326	-0.05%
2020/12/28	2	29.71	26.5	29.71	29.75	-24.5	18,329	-0.13%
2020/12/25	2.3	29.50	1	29.54	29.51	1.3	18,165	0.01%
2020/12/24	0.1	29.54	14	29.50	29.48	-13.9	18,085	-0.08%
2020/12/23	3.2	29.37	5.1	29.39	29.42	-1.9	18,156	-0.01%
2020/12/22	5.2	29.48	5	29.49	29.43	0.2	18,606	0.00%
2020/12/21	15.4	29.47	5	29.49	29.60	10.4	19,258	0.05%
2020/12/18	0	29.66	1.5	29.62	29.61	-1.5	19,328	-0.01%
2020/12/17	3.2	29.62	1	29.79	29.66	2.2	19,561	0.01%
2020/12/16	4.3	29.65	2	29.70	29.80	2.3	19,561	0.01%
2020/12/15	18.2	29.54	0	0.00	29.51	18.2	19,488	0.09%
2020/12/14	3.1	29.80	15.5	29.86	29.82	-12.4	19,302	-0.06%
2020/12/11	19.4	29.71	14.9	29.75	29.81	4.4	19,359	0.02%
2020/12/10	16.3	29.98	2	30.03	29.94	14.3	19,265	0.07%
2020/12/09	0	0.00	29.4	30.09	30.14	-29.4	19,097	-0.15%
2020/12/08	0.2	29.85	17	29.91	29.90	-16.8	18,695	-0.09%
2020/12/07	5.5	29.84	25.4	29.81	29.85	-19.9	18,414	-0.11%
2020/12/04	3	29.59	44.4	29.63	29.68	-41.4	18,251	-0.23%
2020/12/03	7.3	29.55	5	29.46	29.45	2.3	18,137	0.01%
2020/12/02	7	29.39	26	29.43	29.44	-19	18,138	-0.10%
2020/12/01	2.2	29.35	0	0.00	29.35	2.2	18,131	0.01%
2020/11/30	11.7	29.38	5	29.45	29.35	6.7	18,213	0.04%
2020/11/27	8.5	29.19	9	29.26	29.32	-0.5	18,098	0.00%
2020/11/26	11	29.13	3	29.15	29.15	8	18,010	0.04%
2020/11/25	16	29.03	3	29.07	29.01	13	18,006	0.07%
2020/11/24	1	29.13	4.4	29.17	29.11	-3.4	17,904	-0.02%
2020/11/23	5.4	29.12	21.1	29.11	29.14	-15.7	17,841	-0.09%
2020/11/20	1.2	28.88	1	28.86	28.88	0.2	17,893	0.00%
2020/11/19	1	28.90	5.3	28.87	28.86	-4.3	18,118	-0.02%
2020/11/18	6	28.88	4	28.87	28.90	2	18,250	0.01%
2020/11/17	20.3	28.81	9	28.84	28.81	11.3	18,455	0.06%
2020/11/16	6.7	28.78	10.4	28.77	28.80	-3.7	19,178	-0.02%
2020/11/13	2	28.42	0	0.00	28.53	2	18,963	0.01%
2020/11/12	15.9	28.43	1	28.47	28.40	14.9	18,920	0.08%
2020/11/11	6.1	28.37	33.5	28.44	28.50	-27.4	18,920	-0.14%
2020/11/10	11	28.32	0.3	28.40	28.29	10.7	18,893	0.06%
2020/11/09	33.8	28.41	2	28.41	28.40	31.8	18,592	0.17%
2020/11/06	15.4	28.19	11	28.20	28.19	4.4	18,420	0.02%
2020/11/05	16	28.08	3	28.13	28.12	13	18,259	0.07%
2020/11/04	7.8	28.03	2	28.00	28.05	5.8	18,240	0.03%
2020/11/03	45.8	27.97	0	0.00	28.01	45.8	18,058	0.25%
2020/11/02	61.1	27.66	4	27.73	27.72	57.1	17,951	0.32%
2020/10/30	49	27.88	5	27.98	27.80	44	17,737	0.25%
2020/10/29	44.5	27.95	0	0.00	27.98	44.5	17,214	0.26%
2020/10/28	106	28.22	5.2	28.32	28.19	100.8	16,451	0.61%	大買/
2020/10/27	26.1	29.63	11.1	29.64	29.69	15	14,985	0.10%
2020/10/26	118.5	29.69	4	29.76	29.69	114.5	14,571	0.79%	大買/鉅額交易
2020/10/22	13	29.55	17	29.53	29.59	-4	14,252	-0.03%
2020/10/21	23	29.63	2	29.69	29.59	21	14,117	0.15%
2020/10/20	13	29.62	0	0.00	29.64	13	13,965	0.09%
2020/10/19	3.1	29.62	0	0.00	29.64	3.1	14,347	0.02%
2020/10/16	14	29.61	6	29.58	29.56	8	14,557	0.05%
2020/10/15	20	29.62	1	29.71	29.69	19	14,581	0.13%
2020/10/14	15.5	29.75	0	0.00	29.74	15.5	14,485	0.11%
2020/10/13	13	29.66	0	0.00	29.71	13	14,504	0.09%
2020/10/12	14	29.77	0	0.00	29.74	14	14,442	0.10%
2020/10/08	1	29.76	9	29.76	29.76	-8	14,174	-0.06%
2020/10/07	32	29.58	5	29.65	29.65	27	14,166	0.19%
2020/10/06	2	29.70	0	0.00	29.68	2	14,217	0.01%
2020/10/05	3	29.47	2	29.43	29.45	1	14,385	0.01%
2020/09/30	1.5	29.50	0	0.00	29.48	1.5	14,532	0.01%
2020/09/29	4	29.39	0	0.00	29.40	4	15,005	0.03%
2020/09/28	7	29.27	0	0.00	29.38	7	15,348	0.05%
2020/09/25	42	28.90	2	28.81	28.90	40	15,839	0.25%
2020/09/24	35	29.15	0	0.00	29.06	35	15,657	0.22%
2020/09/23	9	29.66	1	29.63	29.70	8	15,278	0.05%
2020/09/22	47	29.82	1	29.80	29.80	46	15,424	0.30%
2020/09/21	6	30.11	0	0.00	30.03	6	15,180	0.04%
2020/09/18	2	30.15	0	0.00	30.20	2	15,272	0.01%
2020/09/17	1.3	30.21	9.8	30.19	30.23	-8.5	15,304	-0.06%
2020/09/16	1	30.27	37	30.20	30.25	-36	15,278	-0.24%
2020/09/15	4.5	30.09	4	30.10	30.10	0.5	15,251	0.00%
2020/09/14	0	0.00	5	29.89	29.98	-5	15,378	-0.03%
2020/09/11	4	29.76	9	29.77	29.75	-5	15,516	-0.03%
2020/09/10	7	29.85	4	29.88	29.85	3	15,677	0.02%
2020/09/09	7	29.63	0	0.00	29.85	7	15,903	0.04%
2020/09/08	23	29.92	8	29.90	29.97	15	15,932	0.09%
2020/09/07	35	29.97	21	30.11	29.96	14	16,173	0.09%
2020/09/04	25.2	29.93	10	30.04	30.09	15.2	16,345	0.09%
2020/09/03	19	30.27	2	30.32	30.25	17	16,346	0.10%
2020/09/02	1	30.16	15	30.18	30.14	-14	16,374	-0.09%
2020/09/01	11	30.03	12	30.03	30.06	-1	16,665	-0.01%
2020/08/31	7	30.20	30	30.20	30.16	-23	16,971	-0.14%
2020/08/28	7	30.17	1.2	30.19	30.24	5.8	17,226	0.03%
2020/08/27	1	30.34	3.2	30.39	30.33	-2.2	17,715	-0.01%
2020/08/26	31	30.34	4.1	30.36	30.43	26.9	17,808	0.15%
2020/08/25	0	0.00	13.8	30.43	30.44	-13.8	17,900	-0.08%
2020/08/24	3.5	30.08	5.2	30.13	30.14	-1.7	17,717	-0.01%
2020/08/21	4.1	30.04	35	30.01	30.11	-30.9	17,747	-0.17%
2020/08/20	63	29.92	12	29.76	29.79	51	17,584	0.29%
2020/08/19	16	30.78	5	30.82	30.77	11	17,106	0.06%
2020/08/18	2	30.89	2.9	30.87	30.90	-0.9	17,222	-0.01%
2020/08/17	2	30.95	32.8	30.91	30.96	-30.8	17,405	-0.18%
2020/08/14	7	30.58	2	30.40	30.63	5	17,515	0.03%
2020/08/13	1	30.35	0.2	30.35	30.32	0.8	17,551	0.00%
2020/08/12	3.2	30.20	3	30.21	30.22	0.2	17,670	0.00%
2020/08/11	2	30.35	40	30.34	30.35	-38	17,800	-0.21%
2020/08/10	1.1	30.56	3	30.73	30.60	-1.9	17,852	-0.01%
2020/08/07	14	30.67	2	30.68	30.65	12	17,963	0.07%
2020/08/06	15.1	30.66	2.9	30.69	30.70	12.2	18,123	0.07%
2020/08/05	1	30.60	11.1	30.44	30.62	-10.1	18,150	-0.06%
2020/08/04	0	0.00	3	30.07	30.17	-3	18,066	-0.02%
2020/08/03	18	30.02	12.6	30.05	30.01	5.4	18,203	0.03%
2020/07/31	1.6	30.10	19	30.12	30.24	-17.4	18,362	-0.09%
2020/07/30	5	29.82	34	29.88	29.99	-29	18,199	-0.16%
2020/07/29	4.1	29.62	6	29.62	29.62	-1.9	18,290	-0.01%
2020/07/28	27.3	29.71	9	29.65	29.46	18.3	18,589	0.10%
2020/07/27	4	29.92	13	29.81	29.84	-9	18,958	-0.05%
2020/07/24	31.1	29.83	2.5	30.07	29.85	28.6	19,177	0.15%
2020/07/23	4	30.04	62	30.09	30.17	-58	19,226	-0.30%
2020/07/22	9.1	29.94	26	29.93	29.97	-16.9	19,001	-0.09%
2020/07/21	12.3	29.73	22	29.85	29.84	-9.7	18,618	-0.05%
2020/07/20	13.3	29.47	17	29.51	29.55	-3.8	18,471	-0.02%
2020/07/17	12	29.63	14	29.72	29.59	-2	18,517	-0.01%
2020/07/16	10	29.60	23.6	29.68	29.63	-13.6	18,912	-0.07%
2020/07/15	7	29.60	11	29.58	29.53	-4	19,020	-0.02%
2020/07/14	8	29.61	5	29.69	29.58	3	19,474	0.02%
2020/07/13	2	29.66	1	29.62	29.65	1	19,664	0.01%
2020/07/10	26	29.49	54	29.48	29.52	-28	20,111	-0.14%
2020/07/09	1	29.90	76.8	29.92	29.74	-75.8	20,149	-0.38%
2020/07/08	3	29.71	61	29.73	29.72	-58	20,104	-0.29%
2020/07/07	27	29.53	16.5	29.86	29.43	10.5	19,758	0.05%
2020/07/06	4	29.75	66	29.69	29.83	-62	19,831	-0.31%
2020/07/03	12	29.28	13	29.35	29.33	-1	19,848	-0.01%
2020/07/02	0.1	29.09	30	29.01	29.09	-29.9	19,919	-0.15%
2020/07/01	1	28.89	28	28.83	28.79	-27	19,835	-0.14%
2020/06/30	7	28.56	1	28.57	28.56	6	19,720	0.03%
2020/06/29	5	28.47	15.4	28.46	28.51	-10.4	19,944	-0.05%
2020/06/24	1	28.58	2	28.56	28.54	-1	20,125	0.00%
2020/06/23	2.5	28.55	27.5	28.55	28.54	-25	20,752	-0.12%
2020/06/22	6	28.50	8	28.54	28.48	-2	21,173	-0.01%
2020/06/19	0	0.00	8	28.62	28.56	-8	21,935	-0.04%
2020/06/18	0	0.00	3	28.48	28.55	-3	22,217	-0.01%
2020/06/17	1	28.37	1	28.43	28.46	0	22,778	0.00%
2020/06/16	7	28.38	9.4	28.42	28.45	-2.4	23,966	-0.01%
2020/06/15	8	28.26	6	28.32	28.13	2	25,896	0.01%
2020/06/12	23	28.04	32	28.15	28.29	-9	26,870	-0.03%
2020/06/11	28	28.56	13	28.57	28.43	15	28,066	0.05%
2020/06/10	11	28.85	5.2	28.89	28.86	5.8	29,208	0.02%
2020/06/09	8.1	28.86	4	28.88	28.84	4.1	31,585	0.01%
2020/06/08	3.3	28.88	20	28.87	28.88	-16.7	33,932	-0.05%
2020/06/05	7	28.77	260	28.78	28.80	-253	34,209	-0.74%	大賣/鉅額交易
2020/06/04	22	28.60	166	28.61	28.67	-144	34,954	-0.41%	大賣/鉅額交易
2020/06/03	7	28.42	23	28.42	28.48	-16	36,194	-0.04%
2020/06/02	9	28.17	16	28.22	28.17	-7	36,074	-0.02%
2020/06/01	0	0.00	2	28.02	28.05	-2	36,099	-0.01%
2020/05/29	10.6	27.76	3	27.77	27.86	7.6	36,125	0.02%
2020/05/28	15	27.88	19	27.95	27.90	-4	36,417	-0.01%
2020/05/27	1	27.88	17	27.89	27.85	-16	36,930	-0.04%
2020/05/26	1	27.83	66	27.81	27.82	-65	37,686	-0.17%
2020/05/25	17	27.40	13	27.47	27.50	4	37,769	0.01%
2020/05/22	11	27.53	9.2	27.61	27.45	1.8	37,724	0.00%
2020/05/21	8	27.62	18	27.65	27.63	-10	37,673	-0.03%
2020/05/20	5	27.48	1	27.52	27.48	4	37,414	0.01%
2020/05/19	8	27.42	13	27.42	27.43	-5	37,371	-0.01%
2020/05/18	27	27.34	9	27.28	27.25	18	37,373	0.05%
2020/05/15	5.2	27.45	0	0.00	27.43	5.2	37,286	0.01%
2020/05/14	14.4	27.55	2	27.62	27.48	12.4	37,309	0.03%
2020/05/13	16	27.56	10	27.72	27.75	6	37,221	0.02%
2020/05/12	13	27.56	10	27.56	27.55	3	37,202	0.01%
2020/05/11	5	27.67	11	27.66	27.66	-6	37,225	-0.02%
2020/05/08	0	0.00	4	27.55	27.50	-4	37,125	-0.01%
2020/05/07	2	27.41	6	27.45	27.40	-4	37,179	-0.01%
2020/05/06	2	27.26	1	27.26	27.32	1	37,098	0.00%
2020/05/05	3	27.30	14	27.35	27.33	-11	37,146	-0.03%
2020/05/04	27	26.97	9	27.08	27.09	18	37,105	0.05%
2020/04/30	5	27.31	24	27.37	27.46	-19	36,925	-0.05%
2020/04/29	20.6	27.04	11	27.07	27.07	9.6	37,079	0.03%
2020/04/28	7	26.88	25	26.91	26.91	-18	37,392	-0.05%
2020/04/27	6	26.63	9	26.71	26.79	-3	39,171	-0.01%
2020/04/24	2	26.33	211	26.34	26.33	-209	38,889	-0.54%	大賣/鉅額交易
2020/04/23	6	26.41	3	26.40	26.34	3	38,981	0.01%
2020/04/22	8	25.86	5	25.96	26.23	3	38,900	0.01%
2020/04/21	15	26.19	126.2	26.13	26.10	-111.2	38,703	-0.29%	大賣/鉅額交易
2020/04/20	10	26.49	7	26.48	26.60	3	38,276	0.01%
2020/04/17	17	26.59	16	26.67	26.50	1	38,143	0.00%
2020/04/16	19	26.39	14	26.40	26.44	5	37,641	0.01%
2020/04/15	9	26.39	13	26.31	26.47	-4	37,489	-0.01%
2020/04/14	21	25.94	26	25.98	26.05	-5	37,155	-0.01%
2020/04/13	13	25.70	3	25.74	25.68	10	37,244	0.03%
2020/04/10	1	25.71	5	25.72	25.73	-4	37,181	-0.01%
2020/04/09	40.1	25.75	22.9	25.78	25.65	17.2	37,221	0.05%
2020/04/08	5	25.51	22.3	25.62	25.77	-17.3	36,867	-0.05%
2020/04/07	19	25.20	17	25.23	25.22	2	36,353	0.01%
2020/04/06	6	24.71	7	24.72	24.84	-1	36,110	0.00%
2020/04/01	15	24.52	4	24.49	24.52	11	35,797	0.03%
2020/03/31	15	24.53	5	24.53	24.49	10	35,582	0.03%
2020/03/30	9	24.01	4.1	24.25	24.32	4.9	35,350	0.01%
2020/03/27	38	24.61	19	24.70	24.35	19	35,016	0.05%
2020/03/26	12	24.05	14	24.18	24.26	-2	34,321	-0.01%
2020/03/25	33	24.21	26	24.26	24.09	7	33,888	0.02%
2020/03/24	13	23.35	22	23.36	23.38	-9	33,068	-0.03%
2020/03/23	76	22.52	1	22.68	22.49	75	32,600	0.23%
2020/03/20	76	23.02	41	23.12	23.28	35	31,861	0.11%
2020/03/19	116.2	22.13	37.1	22.04	21.85	79.1	30,566	0.26%	大買/
2020/03/18	71	23.55	8	23.67	23.29	63	28,445	0.22%
2020/03/17	86.2	23.73	17.3	23.78	23.67	68.9	27,264	0.25%
2020/03/16	107.2	24.74	34	24.50	24.41	73.2	25,639	0.29%	大買/
2020/03/13	134.3	24.33	31	24.58	25.29	103.3	24,153	0.43%	大買/鉅額交易
2020/03/12	171.6	26.14	27	26.18	25.93	144.6	21,637	0.67%	大買/鉅額交易
2020/03/11	19.7	27.17	4	27.24	26.97	15.7	19,241	0.08%
2020/03/10	58.6	26.93	12	26.97	27.25	46.6	18,794	0.25%
2020/03/09	58.2	27.31	17	27.27	27.25	41.2	17,707	0.23%
2020/03/06	6	27.80	0	0.00	27.88	6	16,214	0.04%
2020/03/05	2	28.07	0	0.00	28.10	2	16,065	0.01%
2020/03/04	15	27.84	2	27.84	27.86	13	16,235	0.08%
2020/03/03	17.5	28.04	0	0.00	27.93	17.5	15,926	0.11%
2020/03/02	15	27.56	14	27.66	27.75	1	15,541	0.01%
2020/02/27	23	27.97	19	28.01	27.90	4	14,821	0.03%
2020/02/26	12.2	28.38	0	0.00	28.30	12.2	13,985	0.09%
2020/02/25	1	28.60	10	28.48	28.67	-9	13,480	-0.07%
2020/02/24	5.5	28.69	0	0.00	28.70	5.5	13,484	0.04%
2020/02/21	0	0.00	10	28.88	28.90	-10	13,361	-0.07%
2020/02/19	25	28.94	0	0.00	28.96	25	13,416	0.19%
2020/02/18	4	28.77	25	28.76	28.80	-21	13,342	-0.16%
2020/02/17	29	28.62	0	0.00	28.80	29	13,204	0.22%
2020/02/14	0	0.00	16	28.75	28.79	-16	13,043	-0.12%
2020/02/13	53	28.68	75	28.71	28.64	-22	12,980	-0.17%
2020/02/12	1	28.54	15	28.53	28.56	-14	13,444	-0.10%
2020/02/11	1	28.30	2.2	28.31	28.34	-1.2	13,351	-0.01%
2020/02/10	1	28.07	12	28.11	28.14	-11	13,445	-0.08%
2020/02/07	25	28.23	10	28.36	28.23	15	13,453	0.11%
2020/02/06	99	28.23	20	28.35	28.44	79	13,474	0.59%
2020/02/05	13	28.07	13	28.18	28.08	0	13,426	0.00%
2020/02/04	20	27.94	24	27.97	28.12	-4	13,381	-0.03%
2020/02/03	87	27.13	84	27.49	27.74	3	13,397	0.02%
2020/01/31	95	27.86	42	27.89	27.92	53	12,821	0.41%
2020/01/30	138	27.68	7	27.72	27.70	131	12,492	1.05%	大買/鉅額交易
2020/01/20	5	29.20	2	29.20	29.19	3	10,664	0.03%
2020/01/17	5	29.18	0	0.00	29.16	5	10,913	0.05%
2020/01/16	2	29.09	3	29.10	29.10	-1	11,189	-0.01%
2020/01/15	16	29.03	0	0.00	29.01	16	12,641	0.13%
2020/01/14	3	29.00	4	29.00	29.02	-1	13,051	-0.01%
2020/01/13	3	28.75	1	28.85	28.84	2	13,473	0.01%
2020/01/10	6.5	28.69	50	28.70	28.69	-43.5	13,569	-0.32%
2020/01/09	0	0.00	68	28.71	28.70	-68	13,606	-0.50%
2020/01/08	9	28.52	9	28.63	28.50	0	13,583	0.00%
2020/01/07	16	28.60	4	28.49	28.69	12	13,478	0.09%
2020/01/06	9	28.99	3	29.01	28.96	6	13,221	0.05%
2020/01/03	1	29.11	3	29.25	29.18	-2	13,373	-0.01%
2020/01/02	4	29.09	5	29.06	29.09	-1	13,410	-0.01%
2019/12/31	12	28.98	4	28.98	28.97	8	13,889	0.06%
2019/12/30	3	29.01	1	29.00	29.00	2	13,762	0.01%
2019/12/26	0	0.00	1	28.86	28.86	-1	13,505	-0.01%
2019/12/25	0	0.00	2	28.86	28.83	-2	13,511	-0.01%
2019/12/24	0	0.00	7	28.73	28.74	-7	13,535	-0.05%
2019/12/23	3	28.74	3	28.72	28.72	0	13,547	0.00%
2019/12/20	10	28.80	0	0.00	28.80	10	13,527	0.07%
2019/12/19	2	28.75	0	0.00	28.69	2	13,545	0.01%
2019/12/18	0.1	28.78	9	28.77	28.77	-8.9	13,651	-0.07%
2019/12/17	4	28.64	3	28.65	28.71	1	13,549	0.01%
2019/12/16	4	28.57	10	28.58	28.57	-6	13,469	-0.04%
2019/12/13	6	28.42	7	28.40	28.37	-1	13,377	-0.01%
2019/12/12	5.9	28.31	1	28.25	28.31	4.9	13,384	0.04%
2019/12/11	3	28.20	8	28.20	28.21	-5	13,328	-0.04%
2019/12/10	2	28.17	0	0.00	28.14	2	13,446	0.01%
2019/12/09	0	0.00	5.8	28.22	28.21	-5.8	13,528	-0.04%
2019/12/06	0	0.00	2	28.16	28.13	-2	13,516	-0.01%
2019/12/05	6	28.04	35	28.02	28.03	-29	13,450	-0.22%
2019/12/04	0	0.00	10	27.86	27.88	-10	13,511	-0.07%
2019/12/03	1	27.81	0	0.00	27.92	1	13,692	0.01%
2019/12/02	24	27.62	0	0.00	27.65	24	13,797	0.17%
2019/11/29	33	27.87	4	27.81	27.75	29	13,635	0.21%
2019/11/28	0	0.00	3	28.00	28.03	-3	13,452	-0.02%
2019/11/26	4	28.04	0	0.00	28.06	4	13,631	0.03%
2019/11/25	1	28.00	0	0.00	27.99	1	13,586	0.01%
2019/11/22	2	28.02	25	28.02	28.01	-23	13,516	-0.17%
2019/11/21	30	27.88	3	27.86	28.00	27	13,703	0.20%
2019/11/20	2	28.09	18	28.08	28.09	-16	13,558	-0.12%
2019/11/19	6	28.10	28	28.07	28.14	-22	13,536	-0.16%
2019/11/18	4	28.02	0	0.00	28.05	4	13,457	0.03%
2019/11/15	5	27.85	6	27.88	27.88	-1	13,347	-0.01%
2019/11/14	6	27.81	0	0.00	27.83	6	13,300	0.05%
2019/11/13	1	27.72	5	27.77	27.79	-4	13,284	-0.03%
2019/11/11	22	27.51	10	27.52	27.50	12	13,273	0.09%
2019/11/08	1	27.80	4	27.83	27.88	-3	12,640	-0.02%
2019/11/07	4	27.82	8	27.75	27.80	-4	12,608	-0.03%
2019/11/06	12	27.93	1	27.85	27.93	11	12,524	0.09%
2019/11/05	13	28.00	12	27.98	28.03	1	12,445	0.01%
2019/11/04	4.5	27.83	0.4	27.89	27.84	4.2	12,571	0.03%
2019/11/01	2	27.58	0	0.00	27.63	2	12,668	0.02%
2019/10/31	11	27.62	0	0.00	27.58	11	12,802	0.09%
2019/10/30	20	27.61	0	0.00	27.65	20	12,593	0.16%
2019/10/29	4	27.59	8	27.60	27.62	-4	12,476	-0.03%
2019/10/28	20	27.72	0	0.00	27.70	20	12,149	0.16%
2019/10/25	11.1	27.64	0	0.00	27.60	11.1	11,944	0.09%
2019/10/24	23	27.63	0	0.00	27.65	23	11,625	0.20%
2019/10/23	121	27.49	2	27.47	27.54	119	11,355	1.05%	大買/鉅額交易
2019/10/22	57	29.03	92	29.01	29.03	-35	9,885	-0.35%
2019/10/21	8	28.94	1.1	28.95	28.95	6.9	9,478	0.07%
2019/10/18	2	28.80	1	28.80	28.82	1	8,991	0.01%
2019/10/17	17	28.60	3	28.63	28.70	14	8,831	0.16%
2019/10/16	0	0.00	1	28.51	28.51	-1	8,735	-0.01%
2019/10/15	1	28.51	0	0.00	28.45	1	8,666	0.01%
2019/10/14	0	0.00	6	28.52	28.52	-6	8,593	-0.07%
2019/10/09	2	28.30	0	0.00	28.28	2	8,581	0.02%
2019/10/08	15	28.48	2	28.44	28.44	13	8,493	0.15%
2019/10/07	745	28.42	4	28.47	28.42	741	8,511	8.71%	大買/鉅額交易
2019/10/04	3	28.17	3	28.13	28.14	0	7,917	0.00%
2019/10/03	1.5	28.10	2	28.05	28.12	-0.5	7,926	-0.01%
2019/10/02	1	28.16	0	0.00	28.17	1	7,930	0.01%
2019/10/01	0	0.00	4	28.18	28.18	-4	8,004	-0.05%
2019/09/27	6	27.90	1	27.97	27.88	5	7,986	0.06%
2019/09/26	1	28.13	1	28.34	28.15	0	7,928	0.00%
2019/09/25	2	28.19	5	28.20	28.20	-3	7,983	-0.04%
2019/09/24	0	0.00	7	28.28	28.33	-7	8,100	-0.09%
2019/09/23	4	28.04	1	28.10	28.12	3	8,000	0.04%
2019/09/19	0	0.00	11	27.97	27.97	-11	7,861	-0.14%
2019/09/18	2	28.05	0	0.00	28.05	2	7,862	0.03%
2019/09/17	0	0.00	3	27.94	28.00	-3	7,859	-0.04%
2019/09/16	7	27.94	5	27.98	27.94	2	7,809	0.03%
2019/09/12	0	0.00	8	27.93	27.92	-8	7,861	-0.10%
2019/09/11	0	0.00	5	27.82	27.81	-5	7,833	-0.06%
2019/09/10	0	0.00	6	27.74	27.74	-6	7,725	-0.08%
2019/09/09	0	0.00	2	27.84	27.77	-2	7,727	-0.03%
2019/09/06	0.5	27.83	5	27.86	27.83	-4.5	7,701	-0.06%
2019/09/05	1.1	27.76	22	27.74	27.71	-20.9	7,572	-0.28%
2019/09/04	5	27.54	27.6	27.50	27.54	-22.6	7,409	-0.31%
2019/09/03	0	0.00	41	27.50	27.40	-41	7,314	-0.56%
2019/09/02	1.3	27.41	3	27.43	27.44	-1.8	7,237	-0.02%
2019/08/30	0	0.00	6.6	27.30	27.25	-6.6	7,220	-0.09%
2019/08/29	0	0.00	18	26.99	27.00	-18	7,036	-0.26%
2019/08/28	0	0.00	7	26.99	26.97	-7	7,116	-0.10%
2019/08/27	0	0.00	10	26.99	26.96	-10	7,234	-0.14%
2019/08/26	3	26.82	0	0.00	26.88	3	7,350	0.04%
2019/08/23	1	27.01	0	0.00	27.02	1	7,298	0.01%
2019/08/22	0	0.00	1	27.10	27.02	-1	7,477	-0.01%
2019/08/21	1	27.06	0	0.00	27.05	1	7,546	0.01%
2019/08/20	0	0.00	1	27.07	27.07	-1	7,787	-0.01%
2019/08/16	0	0.00	7	26.92	26.95	-7	8,497	-0.08%
2019/08/15	10	26.69	0	0.00	26.82	10	8,632	0.12%
2019/08/14	7	26.96	2	26.96	26.93	5	8,821	0.06%
2019/08/13	5.6	26.75	0	0.00	26.76	5.6	9,037	0.06%
2019/08/12	5	26.81	0	0.00	26.90	5	9,379	0.05%
2019/08/08	35	26.50	0	0.00	26.56	35	9,580	0.37%
2019/08/07	3	26.45	5	26.56	26.43	-2	9,640	-0.02%
2019/08/06	16	26.04	3	26.35	26.52	13	9,836	0.13%
2019/08/05	20	26.68	0.5	26.80	26.60	19.5	9,910	0.20%
2019/08/02	11	26.86	1	26.85	26.85	10	9,881	0.10%
2019/08/01	5	27.06	0	0.00	27.10	5	9,867	0.05%
2019/07/31	1	27.13	8	27.26	27.20	-7	9,844	-0.07%
2019/07/29	0	0.00	1	27.35	27.37	-1	9,985	-0.01%
2019/07/26	1	27.40	2	27.40	27.40	-1	10,002	-0.01%
2019/07/25	0	0.00	1	27.47	27.47	-1	9,973	-0.01%
2019/07/24	1	27.33	1	27.31	27.28	0	9,839	0.00%
2019/07/23	0	0.00	13	27.24	27.24	-13	9,743	-0.13%
2019/07/22	3	27.12	2	27.12	27.11	1	9,640	0.01%
2019/07/19	0	0.00	7	27.10	27.06	-7	9,632	-0.07%
2019/07/18	1	27.11	2	27.07	27.06	-1	9,668	-0.01%
2019/07/17	1	27.25	8	27.16	27.14	-7	9,614	-0.07%
2019/07/16	10	27.25	41	27.28	27.26	-31	9,616	-0.32%
2019/07/15	12	27.20	6.7	27.21	27.21	5.3	9,580	0.05%
2019/07/12	1	27.20	4	27.22	27.16	-3	9,519	-0.03%
2019/07/11	0.6	27.14	9	27.12	27.11	-8.4	9,417	-0.09%
2019/07/10	15	26.92	4	26.94	26.95	11	9,359	0.12%
2019/07/09	1	26.89	0	0.00	26.87	1	9,354	0.01%
2019/07/08	0	0.00	8	26.99	26.96	-8	9,386	-0.09%
2019/07/05	0	0.00	2	27.00	26.99	-2	9,410	-0.02%
2019/07/04	0	0.00	14	26.92	26.93	-14	9,405	-0.15%
2019/07/03	0	0.00	4	26.82	26.78	-4	9,587	-0.04%
2019/07/02	0	0.00	3.9	26.94	26.96	-3.9	9,637	-0.04%
2019/07/01	2	26.94	46.1	26.93	26.95	-44.1	9,701	-0.45%
2019/06/28	0	0.00	4	26.60	26.59	-4	9,568	-0.04%
2019/06/27	0	0.00	2	26.62	26.61	-2	9,642	-0.02%
2019/06/26	4	26.42	2	26.41	26.43	2	9,628	0.02%
2019/06/25	3	26.52	0	0.00	26.47	3	9,602	0.03%
2019/06/24	4	26.62	1	26.58	26.60	3	9,553	0.03%
2019/06/21	4	26.62	1	26.64	26.52	3	9,504	0.03%
2019/06/20	9	26.59	6	26.60	26.61	3	9,474	0.03%
2019/06/19	6	26.35	13	26.32	26.47	-7	9,490	-0.07%
2019/06/17	1	25.98	0	0.00	26.05	1	9,491	0.01%
2019/06/14	8.6	26.00	2	26.03	25.99	6.6	9,618	0.07%
2019/06/13	8	26.00	0	0.00	26.01	8	9,632	0.08%
2019/06/12	3	26.01	6	26.09	26.10	-3	9,561	-0.03%
2019/06/11	1	26.08	38	26.03	26.04	-37	9,520	-0.39%
2019/06/10	2	25.91	3	25.96	25.99	-1	9,429	-0.01%
2019/06/06	7	25.78	5	25.65	25.69	2	9,425	0.02%
2019/06/05	2	25.88	0	0.00	25.81	2	9,293	0.02%
2019/06/04	13	25.77	3	25.90	25.76	10	9,308	0.11%
2019/06/03	10	25.71	2	25.86	25.84	8	9,261	0.09%
2019/05/31	3	25.87	13	25.69	25.94	-10	9,166	-0.11%
2019/05/30	2	25.51	2	25.45	25.58	0	9,109	0.00%
2019/05/29	14	25.33	0	0.00	25.39	14	9,105	0.15%
2019/05/28	2	25.48	1	25.49	25.50	1	9,002	0.01%
2019/05/27	11	25.42	1	25.42	25.45	10	9,012	0.11%
2019/05/24	4	25.46	0	0.00	25.44	4	8,978	0.04%
2019/05/23	34	25.47	2	25.47	25.44	32	8,938	0.36%
2019/05/22	3	25.80	1	25.79	25.79	2	8,554	0.02%
2019/05/21	6	25.59	4	25.69	25.76	2	8,558	0.02%
2019/05/20	14	25.66	2	25.72	25.70	12	8,317	0.14%
2019/05/17	50	25.81	1	26.02	25.70	49	8,142	0.60%
2019/05/16	35.2	25.95	5	25.91	25.92	30.2	7,872	0.38%
2019/05/15	8	26.22	0	0.00	26.18	8	7,697	0.10%
2019/05/14	36	25.77	0	0.00	26.07	36	7,656	0.47%
2019/05/13	30	26.18	1	26.09	26.09	29	7,409	0.39%
2019/05/10	12	26.62	0	0.00	26.55	12	7,083	0.17%
2019/05/09	4	26.80	0	0.00	26.74	4	6,862	0.06%
2019/05/07	2	27.24	1	27.08	27.26	1	6,768	0.01%
2019/05/06	1.6	27.11	0	0.00	27.08	1.6	6,968	0.02%
2019/05/03	0	0.00	1	27.55	27.56	-1	6,823	-0.01%
2019/05/02	1	27.42	3	27.37	27.40	-2	6,805	-0.03%
2019/04/29	3	27.39	0	0.00	27.35	3	6,855	0.04%
2019/04/26	0.4	27.52	3	27.49	27.52	-2.7	6,893	-0.04%
2019/04/24	0	0.00	2	27.57	27.57	-2	6,904	-0.03%
2019/04/23	0	0.00	3	27.36	27.36	-3	6,843	-0.04%
2019/04/22	1	27.45	4	27.41	27.41	-3	6,833	-0.04%
2019/04/19	0	0.00	1	27.45	27.35	-1	6,797	-0.01%
2019/04/18	2	27.50	6	27.43	27.14	-4	6,739	-0.06%
2019/04/17	1.1	27.44	18	27.45	27.44	-16.9	6,701	-0.25%
2019/04/16	1	27.24	0	0.00	27.25	1	6,569	0.02%
2019/04/15	0	0.00	5	26.97	26.99	-5	6,395	-0.08%
2019/04/12	3	26.80	1	26.88	26.76	2	6,639	0.03%
2019/04/11	6	26.92	4	26.89	26.89	2	6,849	0.03%
2019/04/10	3.2	26.94	2	26.94	26.97	1.2	6,895	0.02%
2019/04/09	2	27.02	1	27.00	27.02	1	6,835	0.01%
2019/04/08	2	26.93	5	26.95	26.93	-3	6,633	-0.05%
2019/04/03	0	0.00	4	26.74	26.73	-4	6,721	-0.06%
2019/04/02	0	0.00	7	26.58	26.58	-7	6,770	-0.10%
2019/04/01	2	26.57	0	0.00	26.51	2	6,747	0.03%
2019/03/29	0	0.00	57	26.30	26.40	-57	6,645	-0.86%
2019/03/27	1	26.26	0	0.00	26.28	1	6,599	0.02%
2019/03/26	1	26.25	50.2	26.25	26.25	-49.2	6,586	-0.75%
2019/03/25	7.6	26.10	0	0.00	26.10	7.6	6,812	0.11%
2019/03/22	0	0.00	18	26.44	26.37	-18	6,765	-0.27%
2019/03/21	0	0.00	2	26.33	26.37	-2	6,637	-0.03%
2019/03/20	5	26.20	1	26.21	26.20	4	6,477	0.06%
2019/03/19	4	26.24	0	0.00	26.22	4	6,474	0.06%
2019/03/18	0	0.00	1	26.02	26.13	-1	6,282	-0.02%
2019/03/14	3	25.90	0	0.00	25.91	3	6,297	0.05%
2019/03/13	0	0.00	1	26.01	25.98	-1	6,393	-0.02%
2019/03/12	1	26.05	0	0.00	26.01	1	6,406	0.02%
2019/03/08	5	25.80	4	25.83	25.84	1	6,486	0.02%
2019/03/07	11	26.04	4	25.98	25.98	7	6,446	0.11%
2019/03/06	0	0.00	1	26.06	26.08	-1	6,448	-0.02%
2019/03/04	2	26.11	5	26.11	26.12	-3	6,359	-0.05%
2019/02/27	0.2	26.00	2.2	25.95	25.96	-2	6,190	-0.03%
2019/02/26	32	26.24	0	0.00	26.18	32	6,134	0.52%
2019/02/25	0.6	26.14	5	26.05	26.13	-4.4	6,036	-0.07%
2019/02/22	0.3	25.90	9	25.85	25.90	-8.7	5,846	-0.15%
2019/02/21	18	25.83	1	25.84	25.84	17	5,647	0.30%
2019/02/20	0	0.00	1	25.61	25.74	-1	5,522	-0.02%
2019/02/19	0	0.00	1	25.55	25.52	-1	5,357	-0.02%
2019/02/18	1	25.51	2	25.58	25.52	-1	5,339	-0.02%
2019/02/15	0	0.00	59	25.60	25.39	-59	5,279	-1.12%
2019/02/14	0	0.00	8	25.50	25.43	-8	5,240	-0.15%
2019/02/13	5	25.38	1.9	25.36	25.42	3.1	5,182	0.06%
2019/02/12	9	25.20	6	25.25	25.26	3	5,100	0.06%
2019/02/11	0	0.00	2	24.99	24.99	-2	4,965	-0.04%
2019/01/30	0	0.00	0.8	24.98	24.92	-0.8	4,909	-0.02%
2019/01/29	10	24.85	6	24.97	24.89	4	4,913	0.08%
2019/01/28	0	0.00	10	25.05	25.01	-10	4,903	-0.20%
2019/01/25	0	0.00	5	24.82	24.90	-5	4,787	-0.10%
2019/01/24	2	24.60	0	0.00	24.55	2	4,632	0.04%
2019/01/22	0	0.00	1	24.50	24.50	-1	4,706	-0.02%
2019/01/18	0	0.00	20	24.40	24.39	-20	5,011	-0.40%
2019/01/17	0	0.00	2	24.27	24.26	-2	5,280	-0.04%
2019/01/16	5	24.28	2	24.25	24.25	3	5,438	0.06%
2019/01/15	0	0.00	5	24.13	24.13	-5	6,020	-0.08%
2019/01/14	2	24.00	6	24.02	23.99	-4	6,153	-0.07%
2019/01/11	0	0.00	1	24.07	24.04	-1	6,239	-0.02%
2019/01/09	0	0.00	1	23.99	24.05	-1	6,401	-0.02%
2019/01/08	0	0.00	1	23.78	23.79	-1	6,461	-0.02%
2019/01/07	5.6	23.70	3	23.69	23.73	2.6	6,725	0.04%
2019/01/04	35	23.30	1	23.33	23.40	34	7,051	0.48%
2019/01/03	12	23.60	0	0.00	23.59	12	7,909	0.15%
2019/01/02	5	23.83	0	0.00	23.83	5	8,005	0.06%
2018/12/27	1	24.00	1	23.97	23.91	0	8,621	0.00%
2018/12/26	3	23.81	0	0.00	23.72	3	8,759	0.03%
2018/12/25	17	23.91	6	23.90	23.97	11	8,686	0.13%
2018/12/22	0	0.00	2	24.14	24.17	-2	8,472	-0.02%
2018/12/21	1	24.09	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%
2018/12/18	6	24.01	0	0.00	24.03	6	8,463	0.07%
2018/12/17	0.6	24.45	2	24.33	24.31	-1.4	8,215	-0.02%
2018/12/10	3	24.09	11	24.02	24.07	-8	8,351	-0.10%
2018/12/07	4	24.25	1	24.25	24.28	3	8,234	0.04%
2018/12/06	7	24.20	0	0.00	24.19	7	8,290	0.08%
2018/12/05	1	24.61	6	24.60	24.60	-5	8,209	-0.06%
2018/12/04	0	0.00	3	24.93	24.82	-3	8,447	-0.04%
2018/12/03	20	24.83	3	24.78	24.89	17	8,500	0.20%
2018/11/30	8	24.45	3	24.48	24.46	5	8,381	0.06%
2018/11/28	1	24.20	1	24.24	24.27	0	8,290	0.00%
2018/11/23	11	23.91	0	0.00	23.94	11	8,256	0.13%
2018/11/22	2	23.96	0	0.00	23.98	2	8,224	0.02%
2018/11/21	4	24.00	0	0.00	24.14	4	8,179	0.05%
2018/11/20	3	24.32	5	24.25	24.17	-2	8,126	-0.02%
2018/11/19	1	24.32	0	0.00	24.40	1	8,079	0.01%
2018/11/13	5	23.80	0	0.00	24.12	5	8,005	0.06%
2018/11/12	2	24.21	0	0.00	24.18	2	7,914	0.03%
2018/11/09	3	24.15	0	0.00	24.21	3	7,901	0.04%
2018/11/07	1	24.20	0	0.00	24.21	1	7,823	0.01%
2018/11/06	0	0.00	1	24.18	24.08	-1	7,809	-0.01%
2018/11/05	2	24.16	0	0.00	24.18	2	7,756	0.03%
2018/11/02	1	24.11	0	0.00	24.18	1	7,715	0.01%
2018/11/01	4	24.05	2	23.86	24.08	2	7,680	0.03%
2018/10/31	4	23.74	2	23.73	23.78	2	7,620	0.03%
2018/10/30	10	23.33	0	0.00	23.42	10	7,572	0.13%
2018/10/29	13	23.35	0	0.00	23.34	13	7,528	0.17%
2018/10/26	16.1	23.47	0	0.00	23.43	16.1	7,385	0.22%
2018/10/25	14	23.53	0	0.00	23.59	14	7,185	0.19%
2018/10/24	2	24.07	0	0.00	24.12	2	6,901	0.03%
2018/10/23	44.7	24.20	0	0.00	24.13	44.7	6,812	0.66%
2018/10/22	3	25.80	0	0.00	25.81	3	6,360	0.05%
2018/10/19	7	25.31	2	25.30	25.55	5	6,251	0.08%
2018/10/18	3	25.48	0	0.00	25.54	3	6,234	0.05%
2018/10/17	4	25.56	0	0.00	25.51	4	6,223	0.06%
2018/10/16	2	25.30	0	0.00	25.39	2	6,122	0.03%
2018/10/15	4	25.20	1	25.17	25.18	3	5,996	0.05%
2018/10/12	11	25.07	14	24.74	25.26	-3	5,746	-0.05%
2018/10/11	50	24.95	1	24.96	24.91	49	5,427	0.90%
2018/10/09	8	26.22	2	26.22	26.34	6	4,295	0.14%
2018/10/08	24	26.41	1	26.50	26.70	23	3,944	0.58%
2018/10/05	38.5	26.54	1	26.21	26.43	37.5	3,543	1.06%
2018/10/04	3	26.73	0	0.00	26.78	3	3,174	0.09%
2018/10/03	2	27.00	0	0.00	26.97	2	3,010	0.07%
2018/10/02	1	27.19	0	0.00	27.20	1	2,889	0.03%
2018/09/28	1	27.35	2	27.35	27.28	-1	2,983	-0.03%
2018/09/27	2.1	27.30	0	0.00	27.33	2.1	3,070	0.07%
2018/09/25	0	0.00	20	27.44	27.49	-20	3,115	-0.64%
2018/09/17	2	27.51	0	0.00	27.46	2	3,338	0.06%
2018/09/14	0	0.00	1	27.43	27.40	-1	3,392	-0.03%
2018/09/12	1	26.60	0	0.00	26.74	1	3,327	0.03%
2018/09/11	23	26.65	0	0.00	26.78	23	3,265	0.70%
2018/09/10	9	26.71	0	0.00	26.67	9	3,260	0.28%
2018/09/07	1.1	27.11	0	0.00	27.19	1.1	3,011	0.03%
2018/09/03	0	0.00	6	27.70	27.63	-6	2,927	-0.20%
2018/08/30	1	27.70	1	27.73	27.70	0	3,069	0.00%
2018/08/17	1	27.10	0	0.00	27.12	1	3,491	0.03%
2018/08/16	1	26.80	0	0.00	27.09	1	3,491	0.03%
2018/08/13	0	0.00	1	27.34	27.18	-1	3,566	-0.03%
2018/08/10	0	0.00	1	27.56	27.53	-1	3,620	-0.03%
2018/08/09	0	0.00	2	27.53	27.50	-2	3,723	-0.05%
2018/08/08	4	27.67	4	27.60	27.60	0	3,754	0.00%
2018/08/07	2	27.44	1	27.44	27.45	1	3,745	0.03%
2018/08/06	1	27.31	2	27.40	27.43	-1	3,772	-0.03%
2018/08/03	0	0.00	5	27.16	27.18	-5	3,769	-0.13%
2018/08/02	0	0.00	1	27.22	27.00	-1	3,725	-0.03%
2018/07/31	0	0.00	1	27.06	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	14	27.03	27.04	-14	3,552	-0.39%
2018/07/26	0	0.00	2	26.59	26.59	-2	3,256	-0.06%
2018/07/24	0	0.00	6	26.35	26.42	-6	3,117	-0.19%
2018/07/23	2	26.20	1	26.25	26.23	1	3,099	0.03%
2018/07/19	0	0.00	2	26.29	26.13	-2	3,242	-0.06%
2018/07/18	2	26.18	44	26.16	26.21	-42	3,264	-1.29%
2018/07/13	1	25.78	2.5	25.80	25.79	-1.5	3,129	-0.05%
2018/07/11	2	25.51	0	0.00	25.51	2	3,160	0.06%
2018/07/09	0	0.00	0.5	25.73	25.60	-0.5	3,152	-0.02%
2018/07/06	10	25.22	0	0.00	25.30	10	3,128	0.32%
2018/07/05	6	25.36	0	0.00	25.31	6	3,045	0.20%
2018/07/04	1	25.49	0	0.00	25.53	1	2,944	0.03%
2018/07/03	3.1	25.52	0	0.00	25.50	3.1	2,932	0.11%
2018/06/29	1	25.52	10	25.64	25.66	-9	2,877	-0.31%
2018/06/28	12	25.43	0	0.00	25.40	12	2,842	0.42%
2018/06/27	1	25.67	0	0.00	25.64	1	2,725	0.04%
2018/06/26	12	25.62	4	25.70	25.65	8	2,696	0.30%
2018/06/25	14	25.81	0	0.00	25.78	14	2,557	0.55%
2018/06/22	11	25.89	0	0.00	26.00	11	2,434	0.45%
2018/06/20	2	26.02	0	0.00	26.10	2	2,418	0.08%
2018/06/19	1	25.97	0	0.00	26.20	1	2,416	0.04%
2018/06/14	1	26.40	0	0.00	26.39	1	2,326	0.04%
2018/06/13	0	0.00	1	26.60	26.56	-1	2,335	-0.04%
2018/06/11	1	26.64	0	0.00	26.69	1	2,363	0.04%
2018/06/06	0	0.00	15	26.75	26.79	-15	2,205	-0.68%
2018/06/05	0	0.00	1	26.66	26.61	-1	2,104	-0.05%
2018/05/30	1	26.05	0	0.00	26.01	1	1,931	0.05%
2018/05/28	0	0.00	2	26.37	26.39	-2	1,806	-0.11%
2018/05/22	0	0.00	1	26.37	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	0.2	26.35	26.35	-0.2	1,807	-0.01%
2018/05/17	0	0.00	20	26.10	26.06	-20	1,792	-1.12%
2018/05/14	0	0.00	10	25.69	25.85	-10	1,896	-0.53%
2018/05/09	1	25.40	0	0.00	25.40	1	1,886	0.05%
2018/05/03	1	25.20	0	0.00	25.22	1	2,082	0.05%
2018/04/27	5	25.09	0	0.00	25.15	5	2,318	0.22%
2018/04/26	5	25.36	0	0.00	25.23	5	2,349	0.21%
2018/04/11	0	0.00	1.3	26.05	26.11	-1.3	2,610	-0.05%
2018/04/09	0	0.00	0.1	26.00	25.95	-0.1	2,688	0.00%
2018/03/31	1	25.96	0	0.00	25.95	1	2,747	0.04%
2018/03/28	0	0.00	1	26.00	25.93	-1	2,740	-0.04%
2018/03/19	0	0.00	1	26.17	26.19	-1	2,668	-0.04%
2018/03/15	1	26.15	0	0.00	26.11	1	2,658	0.04%
2018/03/14	0	0.00	0.8	26.16	26.08	-0.8	2,648	-0.03%
2018/03/09	0	0.00	3	26.00	25.93	-3	2,951	-0.10%
2018/02/26	0	0.00	1	25.96	25.98	-1	3,133	-0.03%
2018/02/21	0	0.00	10.3	25.62	25.72	-10.3	3,099	-0.33%
2018/02/12	2	25.18	0	0.00	25.15	2	3,108	0.06%
2018/02/09	1	24.94	0	0.00	25.50	1	3,102	0.03%
2018/02/06	11.3	24.84	0.6	25.30	24.99	10.7	3,135	0.34%
2018/02/05	0.1	26.10	0	0.00	26.00	0.1	3,057	0.00%
2018/02/01	0	0.00	0.1	26.43	26.42	-0.1	3,119	0.00%
2018/01/30	4	26.42	0	0.00	26.41	4	3,101	0.13%
2018/01/25	0	0.00	6	26.60	26.45	-6	2,973	-0.20%
2018/01/24	0	0.00	15	26.34	26.32	-15	2,899	-0.52%
2018/01/23	0	0.00	7	26.30	26.20	-7	2,797	-0.25%
2018/01/22	0	0.00	1	26.23	26.25	-1	2,888	-0.03%
2018/01/19	0	0.00	15	26.01	26.00	-15	2,838	-0.53%
2018/01/18	0	0.00	2	26.05	26.02	-2	2,819	-0.07%
2018/01/17	0	0.00	1	25.80	25.92	-1	2,709	-0.04%
2018/01/11	0	0.00	0.7	25.43	25.41	-0.7	2,600	-0.03%
2018/01/10	0	0.00	1	25.45	25.37	-1	2,578	-0.04%
2018/01/09	5	25.50	0	0.00	25.50	5	2,572	0.19%
2018/01/04	1	25.41	0	0.00	25.41	1	2,536	0.04%
2018/01/03	0	0.00	40	25.26	25.31	-40	2,543	-1.57%
2018/01/02	0	0.00	2	25.06	25.13	-2	2,504	-0.08%