元大高股息 (0056)-元大-金華券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
36.48
漲跌
▼0.06
漲幅
-0.16%
成交量
38,977張
產業
上市
3447人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	46.5	36.51	0	0.00	36.48	46.5	36,041	0.13%
2024/12/16	33.9	36.70	21.2	36.74	36.54	12.7	35,845	0.04%
2024/12/13	46.6	36.81	4	36.85	36.88	42.6	35,158	0.12%
2024/12/12	1.6	37.07	2	37.03	37.02	-0.4	34,683	0.00%
2024/12/11	59.5	36.92	32.2	36.94	36.91	27.2	34,701	0.08%
2024/12/10	44.5	37.13	10.1	37.24	37.05	34.4	34,453	0.10%
2024/12/09	19.8	37.26	3.3	37.24	37.30	16.5	34,541	0.05%
2024/12/06	7.1	37.36	8.5	37.38	37.30	-1.4	34,545	0.00%
2024/12/05	12	37.20	12.4	37.13	37.21	-0.3	34,446	0.00%
2024/12/04	8.4	37.02	0	0.00	37.09	8.4	34,574	0.02%
2024/12/03	18.1	37.15	0.3	37.06	37.05	17.7	35,545	0.05%
2024/12/02	49.1	36.94	3.5	36.98	37.02	45.6	35,261	0.13%
2024/11/29	31.3	36.32	1.6	36.43	36.60	29.8	35,078	0.08%
2024/11/28	291.7	36.45	7.7	36.40	36.50	283.9	34,705	0.82%	大買/鉅額交易
2024/11/27	103.8	36.90	0	0.00	36.71	103.8	33,867	0.31%	大買/鉅額交易
2024/11/26	16.6	37.35	0.4	37.43	37.31	16.1	32,482	0.05%
2024/11/25	1.9	37.57	5.9	37.61	37.48	-4	32,293	-0.01%
2024/11/22	1.1	37.33	1.4	37.44	37.33	-0.3	32,291	0.00%
2024/11/21	9.6	36.98	8.2	36.92	37.10	1.5	32,283	0.00%
2024/11/20	89.6	37.10	3.1	37.20	37.10	86.5	32,075	0.27%
2024/11/19	25	37.12	0.5	37.10	37.25	24.5	31,902	0.08%
2024/11/18	47.3	36.99	0.2	37.06	37.00	47.1	31,696	0.15%
2024/11/15	12.4	37.12	1.8	37.21	37.14	10.6	31,188	0.03%
2024/11/14	68.5	37.15	8.5	37.24	37.08	60	31,246	0.19%
2024/11/13	30.7	37.41	6.1	37.47	37.49	24.6	30,369	0.08%
2024/11/12	52.4	37.58	3.5	37.75	37.52	48.9	29,998	0.16%
2024/11/11	7.9	38.05	0.8	38.03	38.08	7.1	29,138	0.02%
2024/11/08	7.5	38.29	27	38.33	38.13	-19.5	28,899	-0.07%
2024/11/07	1.3	38.10	54.8	38.19	38.16	-53.5	28,964	-0.18%
2024/11/06	62.1	37.84	41.3	37.90	37.79	20.8	28,982	0.07%
2024/11/05	16.4	37.44	3.1	37.59	37.68	13.3	29,104	0.05%
2024/11/04	13.5	37.37	10.6	37.36	37.48	2.9	30,076	0.01%
2024/11/01	33.2	36.95	14.3	36.86	37.34	18.9	31,838	0.06%
2024/10/30	30.5	37.42	3.1	37.41	37.42	27.4	31,978	0.09%
2024/10/29	70.5	37.44	6.3	37.33	37.49	64.2	31,775	0.20%
2024/10/28	9.5	37.91	4.2	37.91	37.94	5.3	30,990	0.02%
2024/10/25	3.5	37.97	3.3	37.87	37.97	0.2	31,363	0.00%
2024/10/24	37.8	37.84	3.1	37.84	37.81	34.6	32,058	0.11%
2024/10/23	28.6	38.05	4	38.00	38.01	24.6	32,708	0.08%
2024/10/22	11.6	38.11	1	38.18	38.16	10.5	32,661	0.03%
2024/10/21	16.5	38.15	13	38.10	38.09	3.5	33,633	0.01%
2024/10/18	98.3	38.06	10.4	38.09	38.06	87.9	34,340	0.26%
2024/10/17	64.5	38.04	20	38.03	38.12	44.5	34,334	0.13%
2024/10/16	138.9	38.91	13.1	38.94	39.02	125.8	34,050	0.37%	大買/鉅額交易
2024/10/15	72.9	39.02	13	39.03	39.10	59.9	33,632	0.18%
2024/10/14	32.4	38.60	2.7	38.68	38.70	29.7	34,111	0.09%
2024/10/11	31.4	38.57	0.3	38.61	38.60	31.1	34,137	0.09%
2024/10/09	37.5	38.45	6.2	38.61	38.43	31.3	33,980	0.09%
2024/10/08	74.4	38.29	0.1	38.35	38.43	74.4	33,813	0.22%
2024/10/07	63.4	38.50	3	38.50	38.64	60.4	33,414	0.18%
2024/10/04	61.7	38.36	3.1	38.40	38.35	58.6	33,221	0.18%
2024/10/01	471.2	38.51	1.8	38.51	38.57	469.4	32,581	1.44%	大買/鉅額交易
2024/09/30	21.7	38.78	1.1	38.89	38.66	20.5	32,043	0.06%
2024/09/27	16.8	39.00	1.4	38.99	39.01	15.5	31,992	0.05%
2024/09/26	15.4	38.87	3.2	38.81	38.75	12.3	32,850	0.04%
2024/09/25	20.1	38.72	12.5	38.61	38.73	7.7	33,646	0.02%
2024/09/24	14.6	38.08	0.9	38.20	38.24	13.8	33,709	0.04%
2024/09/23	15.7	38.21	13	38.25	38.25	2.6	33,817	0.01%
2024/09/20	8.1	38.21	6.4	38.24	38.15	1.7	34,146	0.00%
2024/09/19	26.1	38.02	1.1	37.96	37.97	25	34,336	0.07%
2024/09/18	14.7	37.73	0.1	37.97	37.72	14.6	34,587	0.04%
2024/09/16	5	37.87	2	37.94	37.98	2.9	34,423	0.01%
2024/09/13	10.2	37.82	1	37.85	37.82	9.2	34,476	0.03%
2024/09/12	17.7	37.72	2.4	37.67	37.77	15.3	34,624	0.04%
2024/09/11	4.6	37.14	0.1	37.20	37.15	4.5	34,675	0.01%
2024/09/10	33.8	37.24	36	37.11	37.18	-2.2	34,657	-0.01%
2024/09/09	34.2	37.28	11	37.25	37.66	23.2	34,280	0.07%
2024/09/06	4.2	37.57	9	37.75	37.87	-4.8	34,090	-0.01%
2024/09/05	12.9	37.70	31	37.86	37.63	-18.1	33,990	-0.05%
2024/09/04	115.8	37.71	34.1	37.72	37.59	81.7	33,957	0.24%	大買/
2024/09/03	4.5	38.98	2.3	38.95	38.98	2.3	32,915	0.01%
2024/09/02	3.1	39.09	1.1	39.20	39.06	2	33,026	0.01%
2024/08/30	5.8	39.09	2.2	39.10	39.06	3.6	33,193	0.01%
2024/08/29	11.4	38.80	2	39.00	39.01	9.4	33,286	0.03%
2024/08/28	1.9	38.88	2.2	38.96	38.99	-0.4	33,323	0.00%
2024/08/27	6.4	38.78	12.2	38.81	38.87	-5.7	33,520	-0.02%
2024/08/26	3.2	39.02	4.7	39.01	39.02	-1.4	33,677	0.00%
2024/08/23	7.5	38.36	11.4	38.52	38.61	-4	33,641	-0.01%
2024/08/22	2.3	38.62	5.8	38.60	38.58	-3.5	33,645	-0.01%
2024/08/21	204.1	38.67	1	38.79	38.66	203.1	34,132	0.60%	大買/鉅額交易
2024/08/20	3.5	38.94	6.2	38.96	38.91	-2.7	34,163	-0.01%
2024/08/19	2.9	38.90	3.7	38.92	38.83	-0.9	34,359	0.00%
2024/08/16	13	38.77	46.2	38.79	38.82	-33.2	34,635	-0.10%
2024/08/15	7.8	38.36	0.7	38.40	38.17	7	34,293	0.02%
2024/08/14	4.5	38.39	18.7	38.37	38.36	-14.3	34,342	-0.04%
2024/08/13	8.3	37.90	3	37.92	37.98	5.3	34,322	0.02%
2024/08/12	43.9	37.90	11.2	37.80	37.88	32.7	34,454	0.09%
2024/08/09	96.3	37.54	3.8	37.32	37.35	92.5	34,528	0.27%
2024/08/08	11.3	36.59	10.3	36.61	36.77	1	34,402	0.00%
2024/08/07	123.9	36.81	6.6	36.47	36.99	117.4	34,260	0.34%	大買/鉅額交易
2024/08/06	53.5	35.58	31.5	35.34	35.81	22.1	33,982	0.06%
2024/08/05	135.7	35.33	39.1	35.74	35.11	96.6	32,829	0.29%	大買/
2024/08/02	53.7	38.13	132.3	38.28	38.00	-78.6	30,893	-0.25%	大賣/
2024/08/01	17.3	38.91	1.2	38.99	39.15	16.1	30,172	0.05%
2024/07/31	18.3	38.30	0	0.00	38.37	18.3	30,161	0.06%
2024/07/30	37.9	38.01	80.8	37.76	38.37	-42.9	29,935	-0.14%
2024/07/29	54.6	38.53	6.1	38.65	38.42	48.5	29,326	0.17%
2024/07/26	52.2	38.62	2.9	38.67	38.82	49.3	28,488	0.17%
2024/07/23	112.4	39.47	35.9	39.40	39.47	76.5	27,170	0.28%	大買/
2024/07/22	83	38.96	131.2	39.08	39.04	-48.2	26,876	-0.18%	大賣/
2024/07/19	46.5	39.85	115.4	39.90	39.81	-68.8	25,911	-0.27%	大賣/
2024/07/18	75.3	40.34	6.9	40.32	40.40	68.4	25,163	0.27%
2024/07/17	39.5	41.12	7.7	41.05	41.00	31.8	24,503	0.13%
2024/07/16	102.1	41.29	8.2	41.33	41.30	93.9	24,409	0.38%	大買/
2024/07/15	125.6	42.30	17.4	42.23	42.37	108.2	25,086	0.43%	大買/鉅額交易
2024/07/12	207.2	42.40	0.3	42.49	42.39	206.9	24,909	0.83%	大買/鉅額交易
2024/07/11	17.9	42.63	4.6	42.63	42.65	13.3	25,598	0.05%
2024/07/10	21.4	42.30	28.5	42.14	42.34	-7.1	27,066	-0.03%
2024/07/09	132.1	42.06	4.8	42.11	42.09	127.3	27,738	0.46%	大買/鉅額交易
2024/07/08	55	42.16	8.7	42.03	42.14	46.3	27,493	0.17%
2024/07/05	125.6	41.92	62.2	41.89	41.94	63.4	27,341	0.23%	大買/
2024/07/04	12.1	41.81	8.3	41.85	41.88	3.8	27,085	0.01%
2024/07/03	23.4	41.30	6.1	41.36	41.42	17.4	26,816	0.06%
2024/07/02	49.5	41.03	2.8	41.07	41.10	46.7	26,714	0.17%
2024/07/01	38.6	41.33	5	41.33	41.35	33.6	25,929	0.13%
2024/06/28	1.1	41.28	12.1	41.31	41.12	-11	25,162	-0.04%
2024/06/27	13.8	40.91	0	0.00	40.91	13.8	25,197	0.05%
2024/06/26	4.2	41.21	1.9	41.24	41.20	2.4	25,105	0.01%
2024/06/25	11.7	41.25	5.1	41.05	41.30	6.7	24,778	0.03%
2024/06/24	22.6	41.45	2.4	41.60	41.41	20.2	24,604	0.08%
2024/06/21	18.1	41.82	19	41.80	41.90	-0.9	24,658	0.00%
2024/06/20	4.6	41.79	26.3	41.91	41.95	-21.7	24,702	-0.09%
2024/06/19	3.2	41.45	13.1	41.38	41.52	-9.9	24,861	-0.04%
2024/06/18	2	40.85	11.9	40.89	40.96	-9.9	24,809	-0.04%
2024/06/17	1	40.78	33.8	40.78	40.79	-32.8	25,013	-0.13%
2024/06/14	33.7	40.54	21.7	40.52	40.55	12.1	25,218	0.05%
2024/06/13	27.7	40.39	29.7	40.31	40.42	-1.9	25,502	-0.01%
2024/06/12	2.2	39.95	3.2	39.98	39.97	-1	25,595	0.00%
2024/06/11	16.5	39.90	5	39.94	39.95	11.5	25,805	0.04%
2024/06/07	3	39.98	1.4	40.03	40.01	1.6	25,867	0.01%
2024/06/06	8.6	40.00	4.1	40.01	40.05	4.4	26,073	0.02%
2024/06/05	26.8	39.91	0	0.00	39.86	26.8	26,194	0.10%
2024/06/04	33.8	40.06	4.1	40.09	40.01	29.7	26,673	0.11%
2024/06/03	3.9	40.28	7	40.30	40.32	-3	26,970	-0.01%
2024/05/31	9	40.04	8	40.01	39.93	1	27,267	0.00%
2024/05/30	22.7	40.08	3.6	40.13	40.03	19.2	27,391	0.07%
2024/05/29	12.9	40.73	22.2	40.60	40.59	-9.4	27,695	-0.03%
2024/05/28	7.1	40.80	16.5	40.78	40.81	-9.3	27,722	-0.03%
2024/05/27	7.1	40.60	18.3	40.71	40.74	-11.2	27,745	-0.04%
2024/05/24	1.6	39.92	14.3	40.06	40.10	-12.7	27,490	-0.05%
2024/05/23	7.3	39.94	13.3	40.06	40.01	-6	27,610	-0.02%
2024/05/22	0.1	39.86	20.1	40.01	40.04	-20	27,763	-0.07%
2024/05/21	0.1	39.62	1.4	39.51	39.50	-1.3	27,717	0.00%
2024/05/20	1.7	39.57	14.5	39.56	39.66	-12.8	27,847	-0.05%
2024/05/17	2.2	39.52	18.1	39.57	39.51	-15.9	28,163	-0.06%
2024/05/16	1.4	39.62	4.2	39.64	39.60	-2.9	28,312	-0.01%
2024/05/15	2.6	39.49	4.2	39.54	39.30	-1.6	28,593	-0.01%
2024/05/14	4.1	39.22	8.4	39.20	39.26	-4.3	29,207	-0.01%
2024/05/13	4	39.01	1.4	39.04	39.04	2.6	29,257	0.01%
2024/05/10	6.4	38.85	7.4	38.87	39.04	-1	29,446	0.00%
2024/05/09	67.4	38.99	25	38.95	38.92	42.3	29,421	0.14%
2024/05/08	7.1	38.91	9.5	39.00	39.02	-2.5	29,501	-0.01%
2024/05/07	10.8	38.82	18.2	38.98	38.97	-7.3	29,676	-0.02%
2024/05/06	7.2	38.89	20.4	38.85	38.88	-13.2	29,727	-0.04%
2024/05/03	5.3	38.56	43.3	38.71	38.45	-38	29,694	-0.13%
2024/05/02	7.1	38.13	0	0.00	38.35	7.1	29,894	0.02%
2024/04/30	1.3	38.34	20.3	38.34	38.32	-19	29,995	-0.06%
2024/04/29	3.4	38.32	3	38.26	38.34	0.3	30,224	0.00%
2024/04/26	1.6	37.75	11.6	37.78	37.69	-10	30,421	-0.03%
2024/04/25	29.1	37.50	9	37.47	37.51	20.2	30,629	0.07%
2024/04/24	17.5	37.71	16.3	37.79	37.85	1.2	31,019	0.00%
2024/04/23	13.5	37.15	6.8	37.13	37.12	6.7	32,830	0.02%
2024/04/22	22.3	37.11	34.2	37.02	36.92	-11.9	34,650	-0.03%
2024/04/19	130.1	37.29	22.9	37.14	37.27	107.2	34,860	0.31%	大買/鉅額交易
2024/04/18	114.7	38.18	0.5	38.18	38.18	114.2	33,506	0.34%	大買/鉅額交易
2024/04/17	71.2	38.81	6	38.86	38.94	65.2	32,984	0.20%
2024/04/16	106.8	38.68	9.3	38.81	38.49	97.4	32,116	0.30%	大買/
2024/04/15	51.5	39.68	9.2	39.62	39.62	42.3	30,685	0.14%
2024/04/12	14.1	39.99	7.8	40.03	39.98	6.3	30,281	0.02%
2024/04/11	14.6	39.94	16.8	39.95	40.09	-2.2	30,433	-0.01%
2024/04/10	5.4	40.20	24.1	40.21	40.20	-18.6	30,557	-0.06%
2024/04/09	4.3	39.99	3.8	39.99	39.99	0.5	31,635	0.00%
2024/04/08	3.3	39.83	10.1	39.80	39.92	-6.9	31,929	-0.02%
2024/04/03	4.1	39.82	4.3	39.88	39.75	-0.1	31,830	0.00%
2024/04/02	8.6	39.81	24.2	39.85	39.88	-15.6	31,934	-0.05%
2024/04/01	10.7	39.75	6.8	39.78	39.59	3.9	32,441	0.01%
2024/03/29	4.9	39.62	13.7	39.66	39.86	-8.8	32,753	-0.03%
2024/03/28	1.1	39.68	1.6	39.58	39.74	-0.4	32,919	0.00%
2024/03/27	2.1	39.37	10.7	39.39	39.55	-8.6	33,013	-0.03%
2024/03/26	11.7	39.25	3.5	39.68	39.24	8.2	33,076	0.02%
2024/03/25	13	39.69	23.7	39.67	39.62	-10.7	33,059	-0.03%
2024/03/22	6.3	39.79	3.9	39.89	39.80	2.4	33,201	0.01%
2024/03/21	12.2	39.76	47.1	39.88	39.93	-34.9	33,133	-0.11%
2024/03/20	1.3	39.84	25.3	39.66	39.63	-24	33,302	-0.07%
2024/03/19	1	39.52	20.2	39.62	39.70	-19.2	33,682	-0.06%
2024/03/18	18.3	39.14	32.4	39.25	39.36	-14.1	34,225	-0.04%
2024/03/15	4	38.80	15.2	38.83	39.02	-11.2	34,152	-0.03%
2024/03/14	22.9	38.74	36	38.76	38.72	-13.1	33,922	-0.04%
2024/03/13	11.3	39.19	25.6	39.05	39.08	-14.3	33,830	-0.04%
2024/03/12	21.2	38.78	6.8	38.95	38.99	14.3	33,698	0.04%
2024/03/11	7.2	38.47	11.5	38.45	38.43	-4.3	33,783	-0.01%
2024/03/08	15	38.67	55.3	38.75	38.45	-40.3	33,669	-0.12%
2024/03/07	9.1	38.60	26.7	38.52	38.68	-17.7	33,152	-0.05%
2024/03/06	3.3	38.35	28.1	38.42	38.53	-24.9	32,892	-0.08%
2024/03/05	6.2	37.99	18.1	38.12	38.16	-11.9	32,576	-0.04%
2024/03/04	18.6	38.02	50	38.05	38.00	-31.4	32,498	-0.10%
2024/03/01	3	37.73	7.2	37.74	37.74	-4.2	32,039	-0.01%
2024/02/29	19.2	37.56	34.1	37.53	37.70	-14.9	32,168	-0.05%
2024/02/27	10.4	37.59	22.6	37.40	37.51	-12.2	32,028	-0.04%
2024/02/26	6.1	37.59	157.4	37.67	37.68	-151.3	31,870	-0.47%	大賣/鉅額交易
2024/02/23	7.3	37.79	14.7	37.79	37.59	-7.4	31,783	-0.02%
2024/02/22	6.3	37.59	14.1	37.58	37.65	-7.8	32,100	-0.02%
2024/02/21	14	37.30	27.8	37.32	37.29	-13.8	31,762	-0.04%
2024/02/20	4.2	37.36	25	37.37	37.39	-20.8	31,741	-0.07%
2024/02/19	6.6	37.09	124.9	37.10	37.14	-118.4	31,436	-0.38%	大賣/鉅額交易
2024/02/16	8.4	37.11	12.5	37.08	37.07	-4.2	31,677	-0.01%
2024/02/15	20.1	36.82	12.5	36.85	36.86	7.6	31,353	0.02%
2024/02/05	28.1	36.44	3.4	36.44	36.45	24.7	30,608	0.08%
2024/02/02	15	36.48	9.2	36.50	36.45	5.9	30,525	0.02%
2024/02/01	5	36.27	7.1	36.25	36.30	-2.1	30,337	-0.01%
2024/01/31	8.3	36.19	4	36.19	36.20	4.3	30,544	0.01%
2024/01/30	1.6	36.36	4.4	36.32	36.36	-2.8	30,496	-0.01%
2024/01/29	11.3	36.26	29	36.28	36.28	-17.7	30,526	-0.06%
2024/01/26	24.6	36.12	9	36.10	36.07	15.6	30,394	0.05%
2024/01/25	3.1	36.34	6.1	36.25	36.29	-3	30,391	-0.01%
2024/01/24	4.1	36.25	31	36.27	36.23	-26.9	30,277	-0.09%
2024/01/23	1.9	36.13	20	36.24	36.20	-18.1	30,812	-0.06%
2024/01/22	21.2	35.91	5	36.06	36.14	16.2	30,686	0.05%
2024/01/19	26.7	35.38	4.6	35.52	35.65	22.1	30,473	0.07%
2024/01/18	58.3	35.11	14	35.11	35.12	44.3	31,058	0.14%
2024/01/17	207.5	35.40	8	35.23	35.19	199.5	30,727	0.65%	大買/鉅額交易
2024/01/16	124.8	36.27	8	36.28	36.37	116.8	29,046	0.40%	大買/鉅額交易
2024/01/15	29.2	36.45	13	36.49	36.42	16.2	27,642	0.06%
2024/01/12	16.2	36.32	9.1	36.30	36.33	7.1	27,656	0.03%
2024/01/11	32.4	36.33	3.7	36.27	36.39	28.7	28,953	0.10%
2024/01/10	40.5	36.26	4.9	36.24	36.24	35.5	31,275	0.11%
2024/01/09	64.2	36.67	2.5	36.55	36.49	61.7	32,297	0.19%
2024/01/08	12.3	36.61	12	36.60	36.57	0.3	32,979	0.00%
2024/01/05	12.9	36.62	7.7	36.60	36.55	5.2	33,330	0.02%
2024/01/04	41.5	36.63	7	36.61	36.59	34.5	33,253	0.10%
2024/01/03	96.2	36.76	84	36.77	36.68	12.2	33,531	0.04%
2024/01/02	18.2	37.14	41.1	37.30	37.17	-22.9	32,601	-0.07%
2023/12/29	44.4	37.38	27.7	37.35	37.40	16.7	32,410	0.05%
2023/12/28	24.4	37.40	9.1	37.40	37.33	15.3	32,806	0.05%
2023/12/27	22.7	37.32	93.5	37.28	37.42	-70.8	33,456	-0.21%
2023/12/26	20.2	36.95	39	36.85	37.00	-18.8	33,230	-0.06%
2023/12/25	2.2	36.60	48.7	36.54	36.65	-46.5	32,781	-0.14%
2023/12/22	5.2	36.35	12	36.33	36.37	-6.8	32,487	-0.02%
2023/12/21	7.7	36.31	4.2	36.33	36.33	3.5	32,461	0.01%
2023/12/20	2.3	36.41	29.9	36.43	36.57	-27.6	32,376	-0.09%
2023/12/19	43.7	36.08	8	36.09	36.10	35.7	32,120	0.11%
2023/12/18	4.4	36.31	14.5	36.22	36.38	-10.1	32,281	-0.03%
2023/12/15	7.4	36.48	13.1	36.46	36.36	-5.7	32,159	-0.02%
2023/12/14	7	36.46	77.5	36.47	36.55	-70.5	31,933	-0.22%
2023/12/13	3	35.97	58.2	35.98	36.06	-55.2	31,472	-0.18%
2023/12/12	20.2	35.62	9	35.62	35.58	11.2	30,915	0.04%
2023/12/11	1.7	35.46	6.2	35.54	35.47	-4.5	30,849	-0.01%
2023/12/08	3.1	35.46	17.2	35.47	35.42	-14.1	30,809	-0.05%
2023/12/07	13.1	35.26	12.5	35.28	35.25	0.5	30,780	0.00%
2023/12/06	6.2	35.25	18.3	35.31	35.31	-12.1	31,299	-0.04%
2023/12/05	34.3	34.99	3	35.03	35.05	31.2	31,001	0.10%
2023/12/04	15.7	35.20	2	35.21	35.19	13.7	30,868	0.04%
2023/12/01	7.2	35.05	6.9	35.05	35.13	0.3	30,932	0.00%
2023/11/30	8.5	34.99	12.6	35.03	35.08	-4.1	30,907	-0.01%
2023/11/29	3	35.06	42.2	35.07	35.09	-39.2	30,961	-0.13%
2023/11/28	11.2	34.88	10.3	34.87	34.90	0.8	30,789	0.00%
2023/11/27	9.2	34.86	1.9	34.87	34.75	7.3	30,758	0.02%
2023/11/24	4.3	34.96	3.1	34.98	34.94	1.2	30,597	0.00%
2023/11/23	2.4	35.04	7.2	35.05	34.97	-4.8	30,643	-0.02%
2023/11/22	19.8	35.06	3.2	35.05	35.05	16.6	30,857	0.05%
2023/11/21	1.3	35.25	35.8	35.24	35.30	-34.5	31,044	-0.11%
2023/11/20	19.2	34.82	2.9	34.83	34.90	16.4	31,152	0.05%
2023/11/17	11.1	34.81	42.9	34.83	34.82	-31.8	31,201	-0.10%
2023/11/16	21.4	34.78	14.7	34.85	34.77	6.7	31,282	0.02%
2023/11/15	31.5	34.90	19.1	34.93	34.83	12.3	31,235	0.04%
2023/11/14	2.3	34.63	2.1	34.66	34.68	0.2	31,232	0.00%
2023/11/13	9.8	34.58	26.5	34.60	34.54	-16.7	31,300	-0.05%
2023/11/10	23.2	34.36	3.4	34.39	34.43	19.8	31,543	0.06%
2023/11/09	8.4	34.55	21.2	34.57	34.55	-12.8	31,693	-0.04%
2023/11/08	18.1	34.45	27.2	34.60	34.54	-9.1	32,047	-0.03%
2023/11/07	0.4	34.13	2	34.19	34.23	-1.6	32,009	0.00%
2023/11/06	5.3	34.22	9.1	34.20	34.24	-3.8	32,783	-0.01%
2023/11/03	3.1	33.68	14.5	33.69	33.69	-11.4	32,772	-0.03%
2023/11/02	15.1	33.47	3	33.49	33.52	12.1	33,164	0.04%
2023/11/01	30	32.82	0.6	32.80	32.89	29.3	33,528	0.09%
2023/10/31	46.5	32.78	3	32.73	32.69	43.5	34,305	0.13%
2023/10/30	6.4	33.18	3	33.18	33.23	3.4	35,099	0.01%
2023/10/27	10.6	33.18	4.5	33.23	33.13	6.1	35,971	0.02%
2023/10/26	30.1	33.03	0.8	33.13	33.10	29.3	37,274	0.08%
2023/10/25	38.1	33.60	2	33.65	33.62	36.1	37,595	0.10%
2023/10/24	25.8	33.20	19.3	33.26	33.47	6.5	38,032	0.02%
2023/10/23	52	33.13	37.9	33.16	33.08	14.2	38,620	0.04%
2023/10/20	62.1	33.28	12.3	33.30	33.40	49.8	39,802	0.13%
2023/10/19	139.7	33.57	75	33.64	33.65	64.7	41,284	0.16%	大買/
2023/10/18	143.8	34.83	2	34.70	34.90	141.8	40,573	0.35%	大買/鉅額交易
2023/10/17	82.5	35.39	2	35.64	35.27	80.5	38,508	0.21%
2023/10/16	127.5	35.49	2	35.54	35.52	125.5	38,342	0.33%	大買/鉅額交易
2023/10/13	157.2	35.66	2.7	35.76	35.72	154.5	38,793	0.40%	大買/鉅額交易
2023/10/12	41.4	35.80	98.1	35.89	35.98	-56.7	39,925	-0.14%
2023/10/11	23.5	35.80	3.8	36.02	35.78	19.7	41,376	0.05%
2023/10/06	6.1	35.78	3.7	35.79	35.79	2.4	42,535	0.01%
2023/10/05	6	35.68	4.7	35.65	35.69	1.4	43,168	0.00%
2023/10/04	27	35.21	0.7	35.29	35.39	26.3	43,474	0.06%
2023/10/03	57.5	35.70	52	35.88	35.60	5.5	43,353	0.01%
2023/10/02	10.1	35.71	19.4	35.72	35.74	-9.3	43,325	-0.02%
2023/09/28	6.5	35.02	13.3	35.06	35.06	-6.8	43,861	-0.02%
2023/09/27	30.4	34.82	2	34.85	34.87	28.4	44,651	0.06%
2023/09/26	6.5	34.80	9	34.83	34.76	-2.5	45,761	-0.01%
2023/09/25	5	35.06	15.5	35.05	35.08	-10.4	46,125	-0.02%
2023/09/22	60.1	34.85	9	34.78	34.89	51.1	46,174	0.11%
2023/09/21	15.2	34.63	12	34.66	34.70	3.2	46,266	0.01%
2023/09/20	17.5	35.16	18.5	35.12	35.05	-1	45,945	0.00%
2023/09/19	6.4	35.16	5.3	35.18	35.14	1.1	46,493	0.00%
2023/09/18	13.4	35.31	0.3	35.35	35.31	13.1	46,664	0.03%
2023/09/15	10.1	35.49	15	35.47	35.58	-4.9	46,803	-0.01%
2023/09/14	1.5	35.22	3	35.22	35.31	-1.5	46,953	0.00%
2023/09/13	2.2	34.83	1	34.85	34.86	1.2	47,064	0.00%
2023/09/12	7.4	34.79	6.8	34.81	34.80	0.6	47,518	0.00%
2023/09/11	53.1	34.86	3.3	34.77	34.79	49.8	48,056	0.10%
2023/09/08	0.3	35.35	6	35.37	35.42	-5.7	47,956	-0.01%
2023/09/07	10.6	35.45	6.2	35.50	35.45	4.3	48,886	0.01%
2023/09/06	0.9	35.60	21.4	35.57	35.60	-20.5	49,568	-0.04%
2023/09/05	11.1	35.40	131	35.32	35.43	-119.9	49,852	-0.24%	大賣/鉅額交易
2023/09/04	10.1	35.14	23	35.14	35.27	-12.9	50,141	-0.03%
2023/09/01	8.9	35.26	3	35.24	35.12	5.9	50,299	0.01%
2023/08/31	2.3	35.25	13.9	35.12	35.31	-11.6	50,522	-0.02%
2023/08/30	84.2	35.40	12.2	35.46	35.35	72	50,824	0.14%
2023/08/29	4.3	35.11	9	35.11	35.16	-4.7	51,337	-0.01%
2023/08/28	7	34.95	24.5	35.06	35.06	-17.5	51,398	-0.03%
2023/08/25	119.9	35.32	11.8	35.39	35.14	108.1	51,319	0.21%	大買/鉅額交易
2023/08/24	4.1	35.97	82.1	36.05	35.76	-78	51,396	-0.15%
2023/08/23	10	35.20	8.1	35.37	35.43	1.9	51,458	0.00%
2023/08/22	0.5	35.15	13.6	35.26	35.11	-13.1	52,007	-0.03%
2023/08/21	1.4	34.87	4.1	34.88	34.85	-2.7	52,135	-0.01%
2023/08/18	10.6	35.18	1	35.24	34.84	9.6	52,121	0.02%
2023/08/17	10.2	35.11	13.7	35.19	35.33	-3.5	51,806	-0.01%
2023/08/16	14.3	34.97	26.1	34.88	35.14	-11.8	51,736	-0.02%
2023/08/15	7.2	34.84	19.1	34.88	34.85	-11.9	51,873	-0.02%
2023/08/14	38.1	34.29	66	34.26	34.28	-27.9	52,221	-0.05%
2023/08/11	9	34.56	25.6	34.66	34.56	-16.5	52,016	-0.03%
2023/08/10	49.9	34.49	34.7	34.49	34.43	15.2	52,010	0.03%
2023/08/09	8.3	35.41	10	35.60	35.35	-1.7	51,239	0.00%
2023/08/08	4.5	35.66	33.1	35.74	35.59	-28.6	50,991	-0.06%
2023/08/07	8.6	35.30	19.2	35.10	35.70	-10.6	50,577	-0.02%
2023/08/04	37.4	34.72	56.6	34.67	34.74	-19.2	50,055	-0.04%
2023/08/02	56.3	34.83	13.2	34.57	34.51	43.2	49,160	0.09%
2023/08/01	15.3	35.66	45.7	35.52	35.73	-30.4	47,781	-0.06%
2023/07/31	36.3	36.34	38.2	36.81	35.74	-1.9	46,827	0.00%
2023/07/28	13.2	36.23	91.7	36.38	36.58	-78.5	45,368	-0.17%
2023/07/27	13.2	36.37	62.3	36.33	36.10	-49.1	44,245	-0.11%
2023/07/26	45.1	36.06	53.6	36.11	36.02	-8.5	43,693	-0.02%
2023/07/25	7.3	36.48	72.3	36.36	36.05	-65	42,844	-0.15%
2023/07/24	3.5	35.68	182.7	35.76	35.99	-179.2	41,141	-0.44%	大賣/鉅額交易
2023/07/21	1.2	34.36	58.5	34.86	35.26	-57.3	39,128	-0.15%
2023/07/20	8.4	34.63	47.5	34.33	34.71	-39.1	38,945	-0.10%
2023/07/19	24.6	34.62	62.8	34.69	34.36	-38.2	38,430	-0.10%
2023/07/18	72.5	35.12	68.5	35.19	35.11	4	37,308	0.01%
2023/07/17	54.7	35.87	92.5	35.77	35.94	-37.8	35,892	-0.11%
2023/07/14	97.6	35.39	74.3	35.37	35.54	23.2	33,984	0.07%
2023/07/13	65.2	35.00	192	35.32	34.82	-126.8	32,411	-0.39%	大賣/鉅額交易
2023/07/12	121.1	34.18	87.1	34.23	34.30	34.1	30,636	0.11%	大買/
2023/07/11	1.1	33.74	18.2	33.75	33.80	-17.1	29,710	-0.06%
2023/07/10	40.5	33.13	3	33.25	33.18	37.5	29,355	0.13%
2023/07/07	36.3	33.06	34	33.08	33.08	2.3	28,963	0.01%
2023/07/06	69.6	33.41	25.6	33.44	33.34	44.1	28,125	0.16%
2023/07/05	53.6	33.75	15	33.79	33.71	38.6	27,144	0.14%
2023/07/04	45.5	33.75	40.7	33.79	33.91	4.9	26,313	0.02%
2023/07/03	23	33.10	32.1	33.21	33.24	-9	25,368	-0.04%
2023/06/30	18.1	32.57	31	32.59	32.67	-12.9	25,119	-0.05%
2023/06/29	2.3	32.62	1.3	32.48	32.53	1	25,191	0.00%
2023/06/28	42.1	32.34	44.5	32.29	32.30	-2.3	25,050	-0.01%
2023/06/27	15.7	32.35	23	32.46	32.18	-7.3	25,112	-0.03%
2023/06/26	10.3	32.74	3.1	32.71	32.77	7.3	24,721	0.03%
2023/06/21	13.1	32.79	24.1	32.71	32.83	-11	24,714	-0.04%
2023/06/20	11.1	32.50	86.9	32.55	32.48	-75.8	24,470	-0.31%
2023/06/19	11	32.70	16.1	32.69	32.73	-5	24,190	-0.02%
2023/06/16	10.7	32.80	51.7	32.82	32.78	-40.9	23,898	-0.17%
2023/06/15	10.6	32.66	10.7	32.65	32.69	-0.1	23,537	0.00%
2023/06/14	16.7	32.32	3	32.31	32.32	13.7	23,053	0.06%
2023/06/13	6.5	32.12	23.9	32.13	32.20	-17.4	22,990	-0.08%
2023/06/12	6.9	31.80	11.9	31.77	31.78	-5	22,212	-0.02%
2023/06/09	9	31.72	13.4	31.68	31.78	-4.3	21,791	-0.02%
2023/06/08	8.7	31.39	5.8	31.34	31.24	3	21,944	0.01%
2023/06/07	12	31.44	2.7	31.46	31.46	9.4	22,078	0.04%
2023/06/06	11.2	31.10	71.5	31.10	31.15	-60.3	22,001	-0.27%
2023/06/05	11.1	31.00	52.1	31.09	31.10	-41	21,934	-0.19%
2023/06/02	19.1	31.03	19.9	30.97	30.93	-0.9	21,734	0.00%
2023/06/01	13.1	30.41	7.5	30.42	30.47	5.6	21,375	0.03%
2023/05/31	26	30.50	53	30.52	30.49	-27	21,387	-0.13%
2023/05/30	98.6	30.53	45	30.69	30.52	53.6	21,242	0.25%
2023/05/29	81.8	30.64	14.1	30.62	30.65	67.7	20,974	0.32%
2023/05/26	6.1	30.11	63.5	30.13	30.13	-57.4	20,701	-0.28%
2023/05/25	3	29.78	21.4	29.74	29.78	-18.4	20,433	-0.09%
2023/05/24	13.4	29.30	19	29.36	29.43	-5.7	20,364	-0.03%
2023/05/23	10.1	29.34	10	29.36	29.37	0.1	20,586	0.00%
2023/05/22	2.1	29.33	8.6	29.34	29.35	-6.5	20,555	-0.03%
2023/05/19	2.1	29.31	8	29.24	29.31	-5.9	20,426	-0.03%
2023/05/18	7	29.03	12.2	29.05	29.05	-5.2	20,315	-0.03%
2023/05/17	27.1	28.71	7	28.78	28.76	20.1	19,833	0.10%
2023/05/16	1.1	28.63	6.1	28.56	28.65	-5	19,596	-0.03%
2023/05/15	5.5	28.34	5.2	28.36	28.42	0.3	19,581	0.00%
2023/05/12	2.1	28.29	7.3	28.41	28.45	-5.3	19,709	-0.03%
2023/05/11	11.8	28.41	2.2	28.47	28.40	9.6	19,730	0.05%
2023/05/10	2.2	28.53	17	28.54	28.54	-14.8	19,819	-0.07%
2023/05/09	0.4	28.64	2.3	28.65	28.64	-2	19,838	-0.01%
2023/05/08	54	28.64	2	28.66	28.67	52	20,137	0.26%
2023/05/05	6.1	28.45	7	28.46	28.47	-0.9	20,193	0.00%
2023/05/04	4	28.41	0	0.00	28.45	4	20,512	0.02%
2023/05/03	3.1	28.37	3	28.35	28.42	0.1	20,639	0.00%
2023/05/02	3	28.37	1	28.39	28.44	2	20,848	0.01%
2023/04/28	11.2	28.19	92.2	28.20	28.23	-81	21,218	-0.38%
2023/04/27	8.1	27.97	6	27.94	28.02	2.1	21,247	0.01%
2023/04/26	17.5	27.68	10	27.70	27.84	7.5	21,374	0.03%
2023/04/25	68.9	27.86	4	27.98	27.80	64.9	21,169	0.31%
2023/04/24	4.1	28.21	5.1	28.18	28.27	-1	20,386	0.00%
2023/04/21	11.6	28.22	0	0.00	28.19	11.6	20,417	0.06%
2023/04/20	7.2	28.47	21	28.47	28.43	-13.8	20,440	-0.07%
2023/04/19	13.7	28.64	4.1	28.66	28.55	9.5	20,772	0.05%
2023/04/18	5.6	28.70	10	28.67	28.67	-4.4	20,861	-0.02%
2023/04/17	11.1	28.77	11.2	28.79	28.80	-0.1	20,763	0.00%
2023/04/14	5.6	28.72	4	28.73	28.74	1.6	20,701	0.01%
2023/04/13	16.9	28.75	2	28.73	28.71	14.9	20,739	0.07%
2023/04/12	25.1	28.79	11.2	28.81	28.85	13.9	20,533	0.07%
2023/04/11	9.6	28.66	5.7	28.59	28.70	3.9	20,618	0.02%
2023/04/10	15.2	28.49	1.1	28.50	28.50	14.1	20,786	0.07%
2023/04/07	1.2	28.48	21	28.52	28.43	-19.8	20,709	-0.10%
2023/04/06	44	28.43	14	28.45	28.47	30	20,739	0.14%
2023/03/31	1	28.53	2.8	28.39	28.43	-1.7	20,527	-0.01%
2023/03/30	16	28.30	13.2	28.26	28.29	2.8	20,270	0.01%
2023/03/29	1	28.07	3	28.12	28.15	-2	20,139	-0.01%
2023/03/28	28.7	28.16	0.7	28.15	28.06	27.9	20,445	0.14%
2023/03/27	4.3	28.35	9	28.27	28.31	-4.7	20,288	-0.02%
2023/03/24	28.3	28.23	32	28.23	28.26	-3.7	20,355	-0.02%
2023/03/23	5.5	28.09	32	28.07	28.12	-26.5	20,172	-0.13%
2023/03/22	5.3	28.03	11.8	28.04	28.05	-6.5	20,077	-0.03%
2023/03/21	6.7	27.87	0.2	27.84	27.84	6.5	19,992	0.03%
2023/03/20	6	27.74	0.4	27.79	27.76	5.6	20,057	0.03%
2023/03/17	17.1	27.64	3.5	27.71	27.76	13.6	19,971	0.07%
2023/03/16	9.3	27.48	76.9	27.48	27.50	-67.6	20,002	-0.34%
2023/03/15	3.1	27.86	11.5	27.73	27.66	-8.4	19,828	-0.04%
2023/03/14	22.1	27.68	439.2	27.68	27.66	-417.1	20,028	-2.08%	大賣/鉅額交易
2023/03/13	9.6	27.63	35	27.72	27.93	-25.4	19,940	-0.13%
2023/03/10	384.8	27.93	8	27.87	27.86	376.8	19,434	1.94%	大買/鉅額交易
2023/03/09	32.5	28.32	18.1	28.30	28.24	14.4	19,250	0.07%
2023/03/08	12.3	28.26	46	28.29	28.37	-33.8	19,260	-0.18%
2023/03/07	25.8	28.26	9.3	28.32	28.38	16.5	19,170	0.09%
2023/03/06	22	28.23	10.1	28.26	28.25	11.9	19,336	0.06%
2023/03/03	16.6	27.96	27.1	27.97	27.95	-10.5	19,265	-0.05%
2023/03/02	12.4	27.64	0	0.00	27.78	12.4	19,261	0.06%
2023/03/01	25.5	27.56	3	27.58	27.72	22.5	19,262	0.12%
2023/02/24	45.7	27.72	5	27.80	27.67	40.7	19,252	0.21%
2023/02/23	62	27.61	12.6	27.64	27.74	49.4	18,853	0.26%
2023/02/22	14.8	27.28	13	27.34	27.40	1.8	18,630	0.01%
2023/02/21	20.1	27.52	2.3	27.54	27.53	17.8	18,676	0.10%
2023/02/20	2	27.40	0.4	27.46	27.41	1.6	18,848	0.01%
2023/02/17	9.5	27.21	4	27.23	27.24	5.5	19,228	0.03%
2023/02/16	23	27.33	10.5	27.30	27.33	12.5	19,710	0.06%
2023/02/15	16.5	27.10	6.1	27.10	27.05	10.4	19,842	0.05%
2023/02/14	28.1	27.14	3.3	27.14	27.13	24.9	19,890	0.13%
2023/02/13	16.1	26.91	0	0.00	26.97	16.1	20,252	0.08%
2023/02/10	20.1	27.02	51.2	27.01	27.02	-31.1	20,463	-0.15%
2023/02/09	11	27.17	4.2	27.15	27.15	6.8	20,644	0.03%
2023/02/08	12.6	27.13	27.2	27.13	27.15	-14.6	20,772	-0.07%
2023/02/07	10.6	26.93	2	26.95	26.94	8.6	20,779	0.04%
2023/02/06	24.2	26.88	18.4	26.89	26.92	5.7	20,807	0.03%
2023/02/03	15	26.99	1	27.03	27.00	14	20,631	0.07%
2023/02/02	16.5	26.91	14	26.93	26.99	2.5	20,588	0.01%
2023/02/01	20.2	26.63	10.6	26.68	26.67	9.6	20,715	0.05%
2023/01/31	10.2	26.59	21.2	26.62	26.54	-11	20,789	-0.05%
2023/01/30	96	26.45	23.2	26.47	26.53	72.8	20,925	0.35%
2023/01/17	4.1	26.04	27.2	26.06	26.06	-23.1	21,187	-0.11%
2023/01/16	2.1	26.01	7.4	26.05	26.02	-5.3	21,491	-0.02%
2023/01/13	4.4	26.00	4.2	26.02	25.98	0.2	21,901	0.00%
2023/01/12	14	26.05	1.1	26.07	25.99	12.9	23,355	0.06%
2023/01/11	5.5	26.08	12.3	26.12	26.07	-6.8	26,140	-0.03%
2023/01/10	19.1	26.01	216.4	26.04	26.06	-197.3	28,394	-0.69%	大賣/鉅額交易
2023/01/09	5.4	25.88	17.6	25.89	25.94	-12.1	30,395	-0.04%
2023/01/06	1	25.67	14	25.64	25.66	-13	30,737	-0.04%
2023/01/05	1	25.49	2	25.51	25.46	-1	31,646	0.00%
2023/01/04	4.2	25.48	9.1	25.48	25.45	-4.9	32,661	-0.01%
2023/01/03	8	25.33	12	25.40	25.49	-4	34,171	-0.01%
2022/12/30	1	25.46	1	25.49	25.40	0	35,174	0.00%
2022/12/29	10.4	25.17	1.1	25.20	25.29	9.3	36,105	0.03%
2022/12/28	5.4	25.43	3.2	25.34	25.38	2.2	37,580	0.01%
2022/12/27	2	25.67	21	25.68	25.63	-19	39,029	-0.05%
2022/12/26	0.1	25.59	5.1	25.56	25.58	-5.1	39,495	-0.01%
2022/12/23	4.1	25.50	3	25.61	25.60	1.1	40,046	0.00%
2022/12/22	3.1	25.61	4.8	25.61	25.67	-1.7	40,666	0.00%
2022/12/21	2.1	25.35	0	0.00	25.34	2.1	41,902	0.01%
2022/12/20	6.8	25.48	3	25.62	25.30	3.8	42,413	0.01%
2022/12/19	0.7	25.69	6	25.72	25.73	-5.3	43,612	-0.01%
2022/12/16	5.2	25.47	7	25.61	25.70	-1.9	43,959	0.00%
2022/12/15	10.1	25.70	12.2	25.72	25.70	-2.1	44,276	0.00%
2022/12/14	2.2	25.67	0.9	25.71	25.68	1.3	44,807	0.00%
2022/12/13	18.9	25.62	8.1	25.57	25.53	10.8	45,119	0.02%
2022/12/12	1.9	25.40	0	0.00	25.50	1.9	45,266	0.00%
2022/12/09	1.2	25.51	10.4	25.49	25.51	-9.2	45,466	-0.02%
2022/12/08	9.9	25.28	8	25.31	25.29	1.9	45,414	0.00%
2022/12/07	6.6	25.45	98	25.45	25.44	-91.4	45,356	-0.20%
2022/12/06	37.7	25.68	10.2	25.80	25.61	27.5	45,095	0.06%
2022/12/05	4.2	25.85	37.5	25.86	25.87	-33.3	44,791	-0.07%
2022/12/02	35.3	25.74	30	25.74	25.73	5.3	44,678	0.01%
2022/12/01	19.3	25.84	108.7	25.88	25.82	-89.5	44,927	-0.20%	大賣/
2022/11/30	4.2	25.52	22.5	25.55	25.65	-18.3	44,924	-0.04%
2022/11/29	7.5	25.28	0.3	25.32	25.47	7.2	45,006	0.02%
2022/11/28	21.8	25.32	3	25.35	25.32	18.8	45,368	0.04%
2022/11/25	7.6	25.55	3.6	25.57	25.52	4	45,495	0.01%
2022/11/24	2.5	25.42	2.8	25.46	25.54	-0.3	45,526	0.00%
2022/11/23	3.1	25.27	5.2	25.27	25.30	-2.1	45,616	0.00%
2022/11/22	14.9	25.08	12	25.07	25.10	2.9	46,286	0.01%
2022/11/21	7.5	25.28	0	0.00	25.22	7.5	46,210	0.02%
2022/11/18	3.5	25.53	7	25.57	25.43	-3.5	46,058	-0.01%
2022/11/17	31.2	25.40	4.2	25.57	25.58	27	46,115	0.06%
2022/11/16	42.3	25.52	20.3	25.51	25.53	22.1	46,277	0.05%
2022/11/15	19.1	25.42	10.2	25.43	25.55	8.9	46,005	0.02%
2022/11/14	51.2	25.28	8	25.36	25.42	43.2	45,523	0.09%
2022/11/11	7.1	25.01	19.5	25.03	25.00	-12.4	44,997	-0.03%
2022/11/10	133.3	24.53	135.2	24.55	24.53	-1.9	44,523	0.00%	大買/大賣/
2022/11/09	16.1	24.56	23.2	24.56	24.61	-7.1	44,514	-0.02%
2022/11/08	31.9	24.28	3.7	24.29	24.23	28.2	44,336	0.06%
2022/11/07	13.6	23.97	21.1	24.04	24.06	-7.5	43,972	-0.02%
2022/11/04	20.2	23.48	0	0.00	23.64	20.2	43,722	0.05%
2022/11/03	8.5	23.49	8	23.49	23.58	0.5	43,744	0.00%
2022/11/02	1.9	23.63	1	23.65	23.67	0.9	43,687	0.00%
2022/11/01	8	23.53	1	23.56	23.55	7	43,778	0.02%
2022/10/31	9.4	23.51	2.2	23.49	23.48	7.3	43,858	0.02%
2022/10/28	63.9	23.40	14	23.49	23.31	49.9	44,013	0.11%
2022/10/27	39	23.53	4	23.56	23.58	35	43,742	0.08%
2022/10/26	26.3	23.38	254	23.40	23.41	-227.7	43,975	-0.52%	大賣/鉅額交易
2022/10/25	17.2	23.46	41	23.39	23.40	-23.8	43,675	-0.05%
2022/10/24	37.6	23.81	16.5	23.75	23.69	21.1	43,127	0.05%
2022/10/21	54.7	23.73	37	23.69	23.58	17.7	42,952	0.04%
2022/10/20	383.5	23.59	37.5	23.47	23.65	346	42,434	0.82%	大買/鉅額交易
2022/10/19	207.2	23.94	21	23.94	23.95	186.2	41,038	0.45%	大買/鉅額交易
2022/10/18	205.7	25.79	14	25.87	25.84	191.7	38,264	0.50%	大買/鉅額交易
2022/10/17	108.8	25.55	5	25.60	25.77	103.8	36,062	0.29%	大買/鉅額交易
2022/10/14	83.2	25.93	2.7	25.93	25.91	80.5	33,875	0.24%
2022/10/13	94.8	25.73	2	25.60	25.53	92.8	33,319	0.28%
2022/10/12	64.5	25.73	0.2	25.87	25.82	64.3	32,298	0.20%
2022/10/11	261.6	25.88	53	25.95	25.85	208.6	31,414	0.66%	大買/鉅額交易
2022/10/07	69.3	26.33	0	0.00	26.28	69.3	30,057	0.23%
2022/10/06	77.7	26.55	14	26.52	26.57	63.7	29,048	0.22%
2022/10/05	146	26.62	11	26.62	26.62	135	28,495	0.47%	大買/鉅額交易
2022/10/04	79.9	26.18	11.6	26.16	26.27	68.3	27,349	0.25%
2022/10/03	42.9	25.54	3.3	25.64	25.67	39.6	25,742	0.15%
2022/09/30	112.1	25.58	15	25.62	25.78	97.1	25,645	0.38%	大買/
2022/09/29	21.3	25.88	6.2	25.87	25.81	15.1	25,407	0.06%
2022/09/28	77.4	26.01	11	25.88	25.83	66.4	25,726	0.26%
2022/09/27	49.1	26.27	1.4	26.29	26.33	47.7	24,823	0.19%
2022/09/26	90	26.42	19.3	26.35	26.33	70.7	24,841	0.28%
2022/09/23	26.6	27.07	15.7	27.08	27.06	10.9	24,343	0.04%
2022/09/22	44.1	27.14	37	27.20	27.17	7.1	24,787	0.03%
2022/09/21	44.1	27.69	1	27.73	27.64	43.1	24,382	0.18%
2022/09/20	20.6	27.98	0	0.00	27.98	20.6	24,002	0.09%
2022/09/19	16.8	28.17	0	0.00	28.06	16.8	23,870	0.07%
2022/09/16	15.3	28.29	0.1	28.29	28.28	15.3	23,904	0.06%
2022/09/15	1.4	28.58	0	0.00	28.59	1.4	24,377	0.01%
2022/09/14	32.4	28.33	3	28.35	28.35	29.4	25,063	0.12%
2022/09/13	0.8	28.70	15.9	28.73	28.71	-15.1	25,067	-0.06%
2022/09/12	11.1	28.54	8	28.59	28.56	3.1	25,899	0.01%
2022/09/08	7.9	27.93	1.3	28.09	28.25	6.6	26,541	0.02%
2022/09/07	30.9	27.91	61	27.85	27.90	-30.1	27,361	-0.11%
2022/09/06	22.7	28.13	2	28.25	28.08	20.6	27,108	0.08%
2022/09/05	36.9	28.05	2.1	28.14	28.18	34.8	27,077	0.13%
2022/09/02	39.8	28.26	40	28.41	28.10	-0.2	27,375	0.00%
2022/09/01	20.9	28.41	100	28.45	28.44	-79.1	26,958	-0.29%
2022/08/31	8.6	28.53	2.1	28.75	28.79	6.4	26,588	0.02%
2022/08/30	5.7	28.54	0	0.00	28.67	5.7	26,330	0.02%
2022/08/29	257.8	28.37	183	28.48	28.45	74.8	26,109	0.29%	大買/大賣/
2022/08/26	10.1	29.10	2	29.12	29.10	8.1	25,430	0.03%
2022/08/25	4	28.94	0	0.00	28.94	4	25,285	0.02%
2022/08/24	26.9	28.90	12	28.84	28.80	14.9	25,177	0.06%
2022/08/23	27.8	28.99	0	0.00	28.93	27.8	24,848	0.11%
2022/08/22	9.4	29.18	24	29.19	29.25	-14.6	24,388	-0.06%
2022/08/19	3.1	29.33	8	29.39	29.42	-4.9	24,110	-0.02%
2022/08/18	6	29.14	0	0.00	29.29	6	24,128	0.02%
2022/08/17	14	29.22	0.1	29.26	29.28	13.9	24,037	0.06%
2022/08/16	24.8	29.18	3.9	29.19	29.24	20.9	24,041	0.09%
2022/08/15	28.9	29.19	0.5	29.23	29.22	28.5	23,880	0.12%
2022/08/12	6.5	29.23	8	29.22	29.30	-1.5	23,637	-0.01%
2022/08/11	10.5	29.13	11	29.07	29.12	-0.5	23,814	0.00%
2022/08/10	31.4	28.82	0	0.00	28.81	31.4	23,742	0.13%
2022/08/09	17.1	28.84	11.5	29.06	29.07	5.6	23,654	0.02%
2022/08/08	2.1	28.75	7	28.63	28.87	-4.9	23,892	-0.02%
2022/08/05	14.1	28.77	4.4	28.74	28.87	9.7	23,904	0.04%
2022/08/04	9.9	28.32	3	28.32	28.43	6.9	24,150	0.03%
2022/08/03	18.7	28.36	9	28.42	28.44	9.7	24,195	0.04%
2022/08/02	34.2	28.33	5	28.30	28.45	29.2	24,176	0.12%
2022/08/01	15.3	28.64	3.3	28.74	28.76	12	24,031	0.05%
2022/07/29	1.4	28.46	5.4	28.50	28.55	-4	24,047	-0.02%
2022/07/28	38.5	28.21	12.5	28.22	28.18	26	23,873	0.11%
2022/07/27	19.5	28.04	0	0.00	28.25	19.5	23,648	0.08%
2022/07/26	4.8	28.09	0	0.00	28.12	4.8	23,575	0.02%
2022/07/25	15.1	28.21	0	0.00	28.33	15.1	23,450	0.06%
2022/07/22	17.1	28.38	17.2	28.34	28.40	-0.1	23,497	0.00%
2022/07/21	12	28.23	8.5	28.20	28.38	3.5	23,839	0.01%
2022/07/20	13.3	28.03	8	28.00	28.00	5.3	24,096	0.02%
2022/07/19	5.1	27.61	3.1	27.59	27.68	2	24,748	0.01%
2022/07/18	59.4	27.22	37.5	27.31	27.48	21.9	24,713	0.09%
2022/07/15	20.6	27.09	10	27.09	27.09	10.6	24,487	0.04%
2022/07/14	9.2	27.05	7	26.97	27.18	2.2	24,288	0.01%
2022/07/13	12	27.09	1	27.14	27.08	11	24,146	0.05%
2022/07/12	27.9	26.61	0.5	26.70	26.62	27.5	24,016	0.11%
2022/07/11	1.2	27.28	7.4	27.29	27.25	-6.2	23,577	-0.03%
2022/07/08	13.2	27.24	11	27.28	27.25	2.2	23,400	0.01%
2022/07/07	20.7	26.52	4	26.40	26.76	16.7	23,071	0.07%
2022/07/06	66.3	26.46	5.3	26.32	26.32	61	23,127	0.26%
2022/07/05	21.8	26.88	6.1	26.78	26.96	15.7	22,663	0.07%
2022/07/04	56.6	26.67	20.7	26.69	26.68	35.9	22,393	0.16%
2022/07/01	46.8	26.99	2	26.90	26.81	44.8	22,566	0.20%
2022/06/30	54	27.57	4	27.68	27.56	50	21,708	0.23%
2022/06/29	28.4	28.21	3	28.31	28.14	25.4	20,881	0.12%
2022/06/28	23.3	28.50	7	28.68	28.53	16.3	20,578	0.08%
2022/06/27	11.3	28.73	2	28.72	28.86	9.3	20,368	0.05%
2022/06/24	21.3	28.16	12	28.17	28.10	9.3	20,147	0.05%
2022/06/23	73.3	28.12	10	28.36	28.05	63.3	20,047	0.32%
2022/06/22	128.7	28.68	0	0.00	28.50	128.7	19,293	0.67%	大買/鉅額交易
2022/06/21	19.6	29.04	2.4	29.15	29.28	17.2	18,528	0.09%
2022/06/20	81	29.16	5.3	29.08	28.87	75.7	18,308	0.41%
2022/06/17	61.8	29.48	2.2	29.57	29.62	59.6	17,392	0.34%
2022/06/16	70.3	30.19	1	30.09	29.94	69.3	16,622	0.42%
2022/06/15	29	30.39	0	0.00	30.39	29	15,696	0.18%
2022/06/14	35.1	30.28	1.9	30.24	30.48	33.2	15,602	0.21%
2022/06/13	58.5	30.45	15.1	30.41	30.51	43.4	15,482	0.28%
2022/06/10	2.6	31.05	0	0.00	31.08	2.6	14,994	0.02%
2022/06/09	17.4	31.32	0	0.00	31.30	17.4	15,011	0.12%
2022/06/08	1.4	31.59	5	31.54	31.60	-3.7	14,992	-0.02%
2022/06/07	11.3	31.45	0.5	31.48	31.44	10.9	15,163	0.07%
2022/06/06	4	31.37	0	0.00	31.48	4	15,209	0.03%
2022/06/02	1.1	31.44	0	0.00	31.40	1.1	15,616	0.01%
2022/06/01	8.2	31.49	0	0.00	31.52	8.2	16,204	0.05%
2022/05/31	16.2	31.23	0.2	31.27	31.40	16	16,408	0.10%
2022/05/30	37	31.37	2.1	31.38	31.43	34.9	16,672	0.21%
2022/05/27	0	0.00	2	31.09	31.08	-2	16,766	-0.01%
2022/05/26	3.6	30.81	0	0.00	30.80	3.6	17,092	0.02%
2022/05/25	0	0.00	1	30.90	30.88	-1	17,125	-0.01%
2022/05/24	45.6	30.73	0	0.00	30.70	45.6	17,438	0.26%
2022/05/23	21	30.84	0	0.00	30.86	21	17,461	0.12%
2022/05/20	12.3	30.77	1.1	30.75	30.72	11.1	17,709	0.06%
2022/05/19	12.2	30.49	1	30.58	30.68	11.2	18,026	0.06%
2022/05/18	7	30.97	2	30.92	31.01	5	17,868	0.03%
2022/05/17	8.1	30.71	0.9	30.75	30.69	7.2	17,836	0.04%
2022/05/16	40.5	30.66	0	0.00	30.72	40.5	17,947	0.23%
2022/05/13	7.5	30.73	1	30.71	30.80	6.5	17,622	0.04%
2022/05/12	25.4	30.87	1	31.06	30.63	24.4	17,584	0.14%
2022/05/11	18.3	31.20	1	31.23	31.17	17.3	17,093	0.10%
2022/05/10	11.7	31.21	7	31.45	31.65	4.7	16,798	0.03%
2022/05/09	75.7	31.70	21	31.74	31.57	54.7	16,792	0.33%
2022/05/06	26.1	32.10	3	32.08	32.25	23.1	16,679	0.14%
2022/05/05	3.2	32.52	12.3	32.53	32.54	-9.1	16,763	-0.05%
2022/05/04	5	32.22	1	32.30	32.31	4	16,949	0.02%
2022/05/03	3	31.98	0	0.00	32.09	3	17,554	0.02%
2022/04/29	3	31.93	0	0.00	32.01	3	17,967	0.02%
2022/04/28	5.5	31.60	2.3	31.61	31.72	3.2	18,539	0.02%
2022/04/27	80.8	31.38	0	0.00	31.48	80.8	18,489	0.44%
2022/04/26	42.3	31.97	0	0.00	31.93	42.3	18,167	0.23%
2022/04/25	86.2	32.03	27	32.13	32.03	59.2	18,243	0.32%
2022/04/22	5.9	32.75	5	32.76	32.78	0.9	17,463	0.01%
2022/04/21	3.2	32.88	0	0.00	32.90	3.2	17,770	0.02%
2022/04/20	12.7	32.77	1	32.75	32.83	11.7	17,859	0.07%
2022/04/19	1.4	32.87	0	32.93	32.85	1.4	18,080	0.01%
2022/04/18	14.4	32.70	12	32.67	32.68	2.4	18,217	0.01%
2022/04/15	8.2	32.88	0.1	32.88	32.90	8.1	18,004	0.05%
2022/04/14	5	33.10	2	33.09	33.07	3	18,223	0.02%
2022/04/13	2	32.94	2	33.02	33.11	0	18,347	0.00%
2022/04/12	25.2	32.64	0	0.00	32.69	25.2	18,315	0.14%
2022/04/11	35.4	32.82	0	0.00	32.81	35.4	17,884	0.20%
2022/04/08	17.1	33.06	3.5	33.10	33.17	13.6	17,526	0.08%
2022/04/07	30.8	33.05	1.6	33.10	32.90	29.2	17,428	0.17%
2022/04/06	12.1	33.37	7	33.39	33.47	5.1	16,712	0.03%
2022/04/01	8.1	33.47	0.3	33.58	33.55	7.8	16,657	0.05%
2022/03/31	6.1	33.65	0	0.00	33.63	6.1	16,656	0.04%
2022/03/30	3.7	33.61	1.2	33.67	33.70	2.5	16,713	0.02%
2022/03/29	7.1	33.70	1	33.63	33.64	6.1	16,641	0.04%
2022/03/28	13	33.49	10.1	33.47	33.78	2.9	16,634	0.02%
2022/03/25	2.1	33.80	2.2	33.80	33.81	-0.2	16,484	0.00%
2022/03/24	5.1	33.96	0	0.00	33.96	5.1	16,660	0.03%
2022/03/23	1.1	33.98	2	33.99	33.96	-0.9	16,953	-0.01%
2022/03/22	4	33.90	2.2	33.96	33.87	1.8	17,380	0.01%
2022/03/21	1.2	33.96	5.7	33.95	33.95	-4.6	17,417	-0.03%
2022/03/18	2.4	33.85	5	33.85	33.90	-2.6	17,685	-0.01%
2022/03/17	2.1	33.87	1.4	33.86	34.01	0.6	17,731	0.00%
2022/03/16	10.5	33.64	3	33.68	33.71	7.5	17,821	0.04%
2022/03/15	17.2	33.86	14	34.03	33.78	3.2	17,846	0.02%
2022/03/14	12.1	34.02	3.1	34.05	34.13	9	18,020	0.05%
2022/03/11	1.1	33.89	1	33.90	33.90	0.1	18,151	0.00%
2022/03/10	0.2	33.91	8.3	33.89	33.89	-8.1	18,239	-0.04%
2022/03/09	4.2	33.34	1.3	33.25	33.36	2.9	18,168	0.02%
2022/03/08	23.2	33.04	10.5	33.11	33.00	12.7	18,129	0.07%
2022/03/07	15.8	33.44	0	0.00	33.45	15.8	17,675	0.09%
2022/03/04	5.1	34.16	11.9	34.20	34.04	-6.7	17,185	-0.04%
2022/03/03	6	34.17	54.4	34.19	34.22	-48.4	17,340	-0.28%
2022/03/02	0	0.00	274.9	33.79	33.97	-274.9	17,356	-1.58%	大賣/鉅額交易
2022/03/01	3	33.75	28.9	33.73	33.88	-25.9	17,209	-0.15%
2022/02/25	2.2	33.34	2.7	33.27	33.33	-0.5	16,965	0.00%
2022/02/24	36	33.24	14	33.23	33.19	22	17,005	0.13%
2022/02/23	3.1	33.64	12	33.63	33.75	-8.9	16,824	-0.05%
2022/02/22	7.8	33.43	1	33.33	33.49	6.8	16,978	0.04%
2022/02/21	11.3	33.76	26.5	33.69	33.80	-15.2	17,361	-0.09%
2022/02/18	5	33.49	5	33.44	33.50	0	17,247	0.00%
2022/02/17	0.6	33.38	0	0.00	33.34	0.6	17,551	0.00%
2022/02/16	8.1	33.25	4.5	33.24	33.27	3.6	17,830	0.02%
2022/02/15	7.2	33.20	1	33.16	33.10	6.2	17,811	0.03%
2022/02/14	14.7	33.11	8	33.12	33.13	6.7	18,019	0.04%
2022/02/11	9.3	33.43	25	33.43	33.43	-15.7	18,330	-0.09%
2022/02/10	4.2	33.44	6.4	33.47	33.49	-2.2	18,757	-0.01%
2022/02/09	3.3	33.41	13.1	33.45	33.50	-9.8	19,206	-0.05%
2022/02/08	2	33.23	7	33.20	33.30	-5	19,190	-0.03%
2022/02/07	7	32.72	9.1	32.78	33.00	-2.1	19,118	-0.01%
2022/01/26	4.3	32.44	1	32.54	32.40	3.3	19,021	0.02%
2022/01/25	80	32.33	16	32.36	32.34	64	19,107	0.33%
2022/01/24	20.1	32.49	4	32.45	32.72	16.1	18,760	0.09%
2022/01/21	136.5	32.97	3	32.89	32.84	133.5	18,519	0.72%	大買/鉅額交易
2022/01/20	1.2	33.29	4.4	33.36	33.36	-3.2	18,158	-0.02%
2022/01/19	257.5	33.26	53	33.33	33.21	204.5	18,354	1.11%	大買/鉅額交易
2022/01/18	2.3	33.41	64	33.49	33.45	-61.7	18,641	-0.33%
2022/01/17	14	33.16	3	33.20	33.22	11	18,981	0.06%
2022/01/14	168.3	33.00	6	33.06	33.15	162.3	21,215	0.76%	大買/鉅額交易
2022/01/13	155	33.17	1	33.21	33.20	154	22,404	0.69%	大買/鉅額交易
2022/01/12	38.5	33.12	2	33.10	33.10	36.5	23,373	0.16%
2022/01/11	0.3	33.27	1.4	33.22	33.20	-1.1	23,638	0.00%
2022/01/10	2	33.16	3.5	33.25	33.27	-1.5	24,258	-0.01%
2022/01/07	35.1	33.20	3	33.26	33.17	32.1	24,516	0.13%
2022/01/06	14	33.42	6	33.41	33.41	8	24,667	0.03%
2022/01/05	14	33.40	0.2	33.47	33.45	13.8	25,175	0.05%
2022/01/04	51.3	33.41	6.1	33.42	33.41	45.3	26,009	0.17%
2022/01/03	19.1	33.43	13.2	33.64	33.42	5.9	26,439	0.02%
2021/12/30	6	33.59	4.1	33.62	33.58	1.9	27,336	0.01%
2021/12/29	1.1	33.57	2	33.61	33.61	-0.9	27,867	0.00%
2021/12/28	3.1	33.50	2.4	33.50	33.56	0.6	28,292	0.00%
2021/12/27	1.9	33.37	8.1	33.35	33.38	-6.2	28,983	-0.02%
2021/12/24	7	33.34	0	0.00	33.29	7	30,113	0.02%
2021/12/23	1.3	33.36	12	33.36	33.34	-10.7	30,324	-0.04%
2021/12/22	11.3	33.31	2	33.30	33.30	9.3	30,997	0.03%
2021/12/21	12	33.30	2	33.35	33.36	10	31,128	0.03%
2021/12/20	5.3	33.37	2.1	33.45	33.41	3.2	31,224	0.01%
2021/12/17	1.6	33.43	279	33.39	33.43	-277.4	31,075	-0.89%	大賣/鉅額交易
2021/12/16	2.3	33.34	5.2	33.36	33.45	-2.9	30,909	-0.01%
2021/12/15	2	32.98	1	33.05	33.04	1	31,068	0.00%
2021/12/14	64.2	33.04	10	33.08	32.95	54.2	31,054	0.17%
2021/12/13	7.1	33.36	41	33.35	33.33	-33.9	30,895	-0.11%
2021/12/10	17	33.28	3	33.34	33.30	14	30,862	0.05%
2021/12/09	8.4	33.36	13.5	33.34	33.32	-5.1	30,754	-0.02%
2021/12/08	2	33.22	23	33.26	33.18	-20.9	30,597	-0.07%
2021/12/07	1	32.95	30.5	32.97	33.03	-29.5	30,311	-0.10%
2021/12/06	14.2	32.71	12.5	32.80	32.86	1.7	30,069	0.01%
2021/12/03	1	32.62	1	32.70	32.65	0	30,302	0.00%
2021/12/02	14.5	32.45	7	32.50	32.47	7.5	30,250	0.02%
2021/12/01	7.1	32.32	1	32.40	32.50	6.1	30,420	0.02%
2021/11/30	7.8	32.49	5	32.50	32.30	2.8	30,392	0.01%
2021/11/29	50.2	32.09	12.4	32.04	32.22	37.8	30,384	0.12%
2021/11/26	12.6	32.46	2.4	32.49	32.35	10.3	30,133	0.03%
2021/11/25	1	32.69	8.4	32.68	32.65	-7.3	29,905	-0.02%
2021/11/24	4.2	32.57	3.2	32.64	32.61	1	29,925	0.00%
2021/11/23	14.5	32.69	2	32.68	32.63	12.5	29,885	0.04%
2021/11/22	42.1	32.91	14	32.97	32.93	28.1	29,903	0.09%
2021/11/19	2.3	33.00	10	33.06	32.93	-7.7	29,833	-0.03%
2021/11/18	4.7	32.93	25.1	32.99	32.98	-20.4	29,820	-0.07%
2021/11/17	3.7	32.64	9.5	32.66	32.71	-5.8	29,329	-0.02%
2021/11/16	0.2	32.50	25	32.51	32.59	-24.8	29,410	-0.08%
2021/11/15	2.1	32.43	26.3	32.47	32.43	-24.2	29,642	-0.08%
2021/11/12	25.2	32.13	8	32.12	32.20	17.2	29,635	0.06%
2021/11/11	15.1	32.22	32.2	32.35	32.15	-17.1	29,814	-0.06%
2021/11/10	1.3	32.38	40.2	32.43	32.34	-38.9	30,295	-0.13%
2021/11/09	7.5	32.37	155.1	32.38	32.35	-147.6	30,107	-0.49%	大賣/鉅額交易
2021/11/08	5.5	32.22	16.3	32.28	32.39	-10.8	29,738	-0.04%
2021/11/05	30.2	31.82	14.3	31.86	31.95	15.9	29,680	0.05%
2021/11/04	5.4	31.93	11	31.93	31.86	-5.6	29,884	-0.02%
2021/11/03	3.9	31.75	10	31.73	31.77	-6.1	29,845	-0.02%
2021/11/02	23.5	31.59	3	31.73	31.53	20.5	29,764	0.07%
2021/11/01	103.9	31.60	8	31.54	31.56	95.9	29,464	0.33%	大買/
2021/10/29	18.5	31.35	55.2	31.34	31.45	-36.7	29,203	-0.13%
2021/10/28	59.5	31.37	4.1	31.36	31.39	55.4	29,000	0.19%
2021/10/27	30.1	31.06	4	31.08	31.15	26.1	28,924	0.09%
2021/10/26	51.1	31.03	8.1	30.96	31.05	43	28,992	0.15%
2021/10/25	51.4	30.79	14.2	30.80	30.86	37.2	28,743	0.13%
2021/10/22	146.8	30.70	3	30.74	30.84	143.8	28,569	0.50%	大買/鉅額交易
2021/10/21	86.4	32.33	8.1	32.36	32.40	78.3	26,495	0.30%
2021/10/20	39	32.37	12	32.45	32.37	27	25,033	0.11%
2021/10/19	30.7	32.39	4.5	32.33	32.40	26.2	23,996	0.11%
2021/10/18	43.6	32.37	7	32.40	32.36	36.6	23,655	0.15%
2021/10/15	14.3	32.30	0.1	32.33	32.31	14.2	23,612	0.06%
2021/10/14	32.9	32.08	0	0.00	32.18	32.9	23,569	0.14%
2021/10/13	20	32.22	2.5	32.18	32.17	17.6	23,078	0.08%
2021/10/12	22.8	32.36	1.1	32.27	32.24	21.7	22,532	0.10%
2021/10/08	66.3	32.65	1	32.58	32.59	65.3	21,746	0.30%
2021/10/07	51.8	32.50	4.4	32.47	32.57	47.4	21,631	0.22%
2021/10/06	20.7	31.88	9	31.98	31.88	11.7	20,959	0.06%
2021/10/05	53.4	31.76	2	31.64	31.96	51.4	20,585	0.25%
2021/10/04	81.6	31.98	15.2	31.92	31.84	66.4	20,219	0.33%
2021/10/01	87.1	32.32	2.5	32.29	32.26	84.7	19,474	0.43%
2021/09/30	11.5	32.65	0	0.00	32.77	11.5	18,345	0.06%
2021/09/29	47.5	32.70	8	32.71	32.70	39.5	18,174	0.22%
2021/09/28	39.8	33.03	0	0.00	33.08	39.8	17,606	0.23%
2021/09/27	1.7	33.28	0	0.00	33.30	1.7	17,512	0.01%
2021/09/24	7	33.30	0.4	33.33	33.30	6.6	17,887	0.04%
2021/09/23	43.3	33.10	1.9	33.12	33.08	41.4	17,863	0.23%
2021/09/22	31	32.80	1.1	32.81	32.90	29.9	17,894	0.17%
2021/09/17	8.1	33.38	2	33.30	33.42	6.1	17,382	0.04%
2021/09/16	3.6	33.28	0	0.00	33.28	3.6	17,370	0.02%
2021/09/15	2	33.24	1	33.25	33.33	1	17,219	0.01%
2021/09/14	4.3	33.43	0.8	33.43	33.36	3.5	17,241	0.02%
2021/09/13	3.2	33.38	3	33.41	33.41	0.2	17,264	0.00%
2021/09/10	1	32.97	0	0.00	33.22	1	17,282	0.01%
2021/09/09	6.4	32.82	1	32.75	32.94	5.4	17,241	0.03%
2021/09/08	13.3	32.89	23	32.91	32.80	-9.7	17,202	-0.06%
2021/09/07	0.1	33.12	0	0.00	33.16	0.1	16,852	0.00%
2021/09/06	17.1	33.16	0	0.00	33.07	17.1	16,790	0.10%
2021/09/03	5.3	33.23	22	33.24	33.24	-16.7	16,600	-0.10%
2021/09/02	5.5	33.21	0	0.00	33.16	5.5	16,607	0.03%
2021/09/01	2.1	33.40	0	0.00	33.39	2.1	16,552	0.01%
2021/08/31	2.3	33.14	2	33.16	33.38	0.3	16,476	0.00%
2021/08/30	0.2	33.25	90	33.22	33.29	-89.8	16,532	-0.54%
2021/08/27	3.4	33.10	1	33.05	33.11	2.4	16,504	0.01%
2021/08/26	7.2	32.85	1	32.79	32.99	6.2	16,452	0.04%
2021/08/25	4.9	32.92	2	32.98	33.00	2.9	16,281	0.02%
2021/08/24	8.8	32.77	3	32.73	32.80	5.8	16,383	0.04%
2021/08/23	16	32.82	4.3	32.86	32.88	11.8	16,186	0.07%
2021/08/20	10.2	32.19	2	32.11	32.26	8.2	16,057	0.05%
2021/08/19	129.2	32.58	10	32.33	32.32	119.2	15,784	0.76%	大買/鉅額交易
2021/08/18	211.4	32.42	7.1	32.60	33.07	204.3	15,181	1.35%	大買/鉅額交易
2021/08/17	137.8	32.56	0	0.00	32.53	137.8	14,907	0.92%	大買/鉅額交易
2021/08/16	39	32.86	0.1	32.98	32.86	38.9	14,707	0.26%
2021/08/13	44.9	33.30	3	33.27	33.27	41.9	14,056	0.30%
2021/08/12	4	33.43	7	33.41	33.51	-3	13,851	-0.02%
2021/08/11	59.4	33.48	8	33.65	33.49	51.4	13,905	0.37%
2021/08/10	26.1	33.82	0	33.82	33.79	26.1	13,704	0.19%
2021/08/09	8.2	34.06	14	33.96	34.10	-5.8	14,439	-0.04%
2021/08/06	2.8	34.11	12	34.10	34.25	-9.2	14,660	-0.06%
2021/08/05	2.5	34.21	0	0.00	34.20	2.5	15,367	0.02%
2021/08/04	3.1	34.27	15	34.29	34.35	-11.9	16,712	-0.07%
2021/08/03	12.2	34.09	1.2	34.10	34.15	11	17,432	0.06%
2021/08/02	23.1	33.74	0.4	33.84	34.00	22.8	17,428	0.13%
2021/07/30	23.2	33.93	0	0.00	33.90	23.2	17,250	0.13%
2021/07/29	24.2	33.92	5	34.07	34.10	19.2	17,094	0.11%
2021/07/28	88.8	33.54	2	33.61	33.89	86.8	17,359	0.50%
2021/07/27	19.7	34.02	6	34.24	34.07	13.7	17,372	0.08%
2021/07/26	6.2	34.52	3.1	34.53	34.50	3.1	17,260	0.02%
2021/07/23	6.1	34.34	2	34.47	34.47	4.1	17,212	0.02%
2021/07/22	21.3	34.20	41	34.14	34.21	-19.7	17,183	-0.11%
2021/07/21	53	34.10	21.9	34.05	34.13	31.1	16,996	0.18%
2021/07/20	23	34.73	1	34.69	34.56	22	16,353	0.13%
2021/07/19	9.2	35.07	8	35.05	35.14	1.2	16,195	0.01%
2021/07/16	3.1	34.93	5.8	34.90	35.12	-2.7	16,301	-0.02%
2021/07/15	7.1	34.61	1	34.60	34.98	6.1	16,244	0.04%
2021/07/14	65.1	34.48	0	0.00	34.48	65.1	16,238	0.40%
2021/07/13	70.6	34.95	0	0.00	34.85	70.6	16,009	0.44%
2021/07/12	29.2	35.12	2	35.35	35.27	27.2	15,934	0.17%
2021/07/09	6.5	35.42	7.2	35.42	35.44	-0.6	15,733	0.00%
2021/07/08	1.1	35.53	14.5	35.67	35.80	-13.4	15,796	-0.08%
2021/07/07	7.3	35.72	2.2	35.59	35.61	5.2	15,802	0.03%
2021/07/06	7.1	36.00	2.5	35.91	35.91	4.6	15,704	0.03%
2021/07/05	0.5	35.60	114.7	35.54	35.69	-114.2	15,631	-0.73%	大賣/鉅額交易
2021/07/02	3.2	35.10	41	35.20	35.20	-37.8	15,550	-0.24%
2021/07/01	5	35.14	3.1	35.09	35.00	1.9	15,473	0.01%
2021/06/30	0	34.88	2.1	35.01	35.00	-2.1	15,037	-0.01%
2021/06/29	21	34.97	6	34.87	34.80	15	15,029	0.10%
2021/06/28	10	34.81	3	35.04	35.10	7	15,068	0.05%
2021/06/25	11.1	34.78	6.1	34.81	34.74	4.9	15,000	0.03%
2021/06/24	0	34.63	6	34.65	34.66	-6	15,045	-0.04%
2021/06/23	17.5	34.38	1	34.49	34.45	16.5	15,186	0.11%
2021/06/22	13.3	34.46	2.3	34.47	34.43	11.1	15,168	0.07%
2021/06/21	21.8	34.59	22.5	34.68	34.55	-0.7	15,124	0.00%
2021/06/18	4	34.92	1	34.94	34.91	3	15,026	0.02%
2021/06/17	3.2	34.64	0	0.00	34.90	3.2	15,116	0.02%
2021/06/16	6.2	34.63	1.5	34.75	34.78	4.7	15,232	0.03%
2021/06/15	8	34.57	0	0.00	34.65	8	15,274	0.05%
2021/06/11	11.2	34.58	1.7	34.63	34.55	9.5	15,354	0.06%
2021/06/10	10.1	34.53	1.4	34.47	34.60	8.6	15,462	0.06%
2021/06/09	11.7	34.52	1.1	34.49	34.45	10.6	15,529	0.07%
2021/06/08	2.2	34.70	3	34.65	34.65	-0.8	15,624	0.00%
2021/06/07	8.1	34.61	3	34.43	34.72	5.1	15,739	0.03%
2021/06/04	8.2	34.76	1	34.75	34.77	7.2	15,681	0.05%
2021/06/03	4	34.95	1.1	34.93	34.95	2.9	15,696	0.02%
2021/06/02	1	35.22	1.1	34.88	34.96	-0.1	15,809	0.00%
2021/06/01	3.1	34.94	2.6	34.91	35.06	0.5	15,858	0.00%
2021/05/31	7.1	34.66	2	34.70	34.75	5.1	15,721	0.03%
2021/05/28	3	34.45	10	34.45	34.55	-7	15,754	-0.04%
2021/05/27	7.4	34.09	1.3	34.10	34.28	6.1	15,767	0.04%
2021/05/26	1.3	34.32	0.2	34.38	34.32	1.1	15,811	0.01%
2021/05/25	11	34.29	18	34.28	34.34	-7	15,861	-0.04%
2021/05/24	4	33.89	1	34.02	34.05	3	15,943	0.02%
2021/05/21	29.6	33.91	0	0.00	34.00	29.6	15,870	0.19%
2021/05/20	5.1	33.85	0	0.00	33.86	5.1	15,950	0.03%
2021/05/19	6.3	33.99	10.3	34.00	34.10	-4	15,867	-0.03%
2021/05/18	28.1	33.60	5.5	33.59	34.01	22.6	15,921	0.14%
2021/05/17	22.9	32.77	39.3	32.62	32.75	-16.4	15,879	-0.10%
2021/05/14	20.8	33.74	4.1	33.53	33.65	16.7	14,792	0.11%
2021/05/13	52.9	33.36	21.5	33.24	33.40	31.4	14,460	0.22%
2021/05/12	45.5	33.58	62	33.63	33.50	-16.5	13,679	-0.12%
2021/05/11	88.3	34.87	10	34.65	34.70	78.3	12,332	0.63%
2021/05/10	0.2	35.87	4	35.82	35.88	-3.8	11,676	-0.03%
2021/05/07	0.6	35.67	2	35.66	35.72	-1.4	11,778	-0.01%
2021/05/06	3.4	35.18	6	35.25	35.30	-2.6	11,877	-0.02%
2021/05/05	27.1	35.44	4	35.38	35.35	23.1	11,916	0.19%
2021/05/04	62.5	35.17	62.3	35.17	35.30	0.2	11,516	0.00%
2021/05/03	23.2	36.04	1.2	36.00	35.91	22	11,089	0.20%
2021/04/29	1.1	36.15	10	35.97	36.12	-8.9	11,039	-0.08%
2021/04/28	1.3	35.94	1	35.95	35.98	0.3	11,127	0.00%
2021/04/27	4.1	35.96	93.4	35.95	35.98	-89.3	11,379	-0.78%
2021/04/26	1.3	35.96	3.6	35.92	35.99	-2.3	11,527	-0.02%
2021/04/23	14	35.20	4.1	35.19	35.30	9.9	11,671	0.08%
2021/04/22	5.3	35.62	2	35.53	35.40	3.3	11,800	0.03%
2021/04/21	3.1	35.39	3	35.44	35.53	0.1	12,099	0.00%
2021/04/20	42.6	35.38	4.9	35.37	35.33	37.7	12,400	0.30%
2021/04/19	2.2	35.15	0.2	35.21	35.20	2	12,466	0.02%
2021/04/16	21	34.90	6.5	34.84	34.94	14.6	12,623	0.12%
2021/04/15	12	34.47	0.1	34.49	34.50	12	12,665	0.09%
2021/04/14	53.1	34.26	4.1	34.21	34.35	49	13,099	0.37%
2021/04/13	33.1	34.58	17.9	34.66	34.47	15.2	13,191	0.11%
2021/04/12	21	34.69	0	0.00	34.69	21	13,479	0.16%
2021/04/09	19.8	34.68	5.1	34.68	34.70	14.7	13,634	0.11%
2021/04/08	10.2	34.68	2.9	34.72	34.75	7.3	13,861	0.05%
2021/04/07	6.9	34.72	5	34.75	34.71	1.9	13,924	0.01%
2021/04/06	4.5	34.79	2	34.79	34.74	2.5	13,991	0.02%
2021/04/01	7.6	34.63	4	34.61	34.61	3.6	14,051	0.03%
2021/03/31	0	0.00	11.1	34.66	34.63	-11.1	14,126	-0.08%
2021/03/30	4	34.40	4.1	34.43	34.60	-0.2	13,963	0.00%
2021/03/29	3	34.26	5.2	34.10	34.34	-2.2	14,041	-0.02%
2021/03/26	3	33.74	4.9	33.79	33.80	-1.9	14,091	-0.01%
2021/03/25	1	33.55	3	33.65	33.66	-2	14,089	-0.01%
2021/03/24	1.1	33.67	4.1	33.67	33.65	-3	14,064	-0.02%
2021/03/23	2.1	33.61	1.1	33.70	33.66	1	14,047	0.01%
2021/03/22	6.5	33.54	1.4	33.63	33.60	5.1	14,115	0.04%
2021/03/19	12.5	33.48	16	33.48	33.60	-3.5	14,304	-0.02%
2021/03/18	14	33.48	5.2	33.46	33.53	8.8	14,273	0.06%
2021/03/17	11.1	32.99	4	32.99	32.95	7.1	14,394	0.05%
2021/03/16	5	32.99	3	32.93	32.99	2	14,595	0.01%
2021/03/15	6	32.67	1	32.73	32.74	5	14,896	0.03%
2021/03/12	0.3	32.37	17	32.38	32.43	-16.7	15,119	-0.11%
2021/03/11	0.2	32.29	64	32.22	32.33	-63.8	15,393	-0.41%
2021/03/10	41	32.11	1	32.10	32.10	40	15,574	0.26%
2021/03/09	15.2	32.00	0.1	32.03	32.00	15.1	15,641	0.10%
2021/03/08	10	31.91	8.9	31.98	32.00	1.1	15,766	0.01%
2021/03/05	8	31.72	2	31.68	31.80	6	15,693	0.04%
2021/03/04	3.3	31.79	0.3	31.89	31.80	3	15,709	0.02%
2021/03/03	5	31.85	2.5	31.87	31.93	2.5	15,785	0.02%
2021/03/02	6.4	31.98	4	31.98	31.90	2.4	15,732	0.02%
2021/02/26	11.5	31.88	2.4	31.90	31.90	9.1	15,774	0.06%
2021/02/25	2.1	31.94	11.3	31.98	32.01	-9.2	15,760	-0.06%
2021/02/24	31.9	31.90	4	31.86	31.80	27.9	15,763	0.18%
2021/02/23	5.1	31.67	5.3	31.76	31.80	-0.2	15,634	0.00%
2021/02/22	18	31.47	2.6	31.34	31.50	15.4	15,506	0.10%
2021/02/19	6	31.03	18.1	30.97	31.12	-12.1	15,365	-0.08%
2021/02/18	31.9	31.02	6	31.07	31.13	25.9	15,500	0.17%
2021/02/17	1.5	30.93	9.2	30.94	31.00	-7.7	15,543	-0.05%
2021/02/05	5	30.59	1.3	30.56	30.55	3.7	15,356	0.02%
2021/02/04	2	30.43	1	30.46	30.51	1	15,473	0.01%
2021/02/03	0	0.00	3	30.51	30.51	-3	15,563	-0.02%
2021/02/02	9.1	30.49	20.1	30.54	30.50	-11	15,854	-0.07%
2021/02/01	3	30.05	23.4	30.14	30.25	-20.4	16,075	-0.13%
2021/01/29	0.1	30.65	19.4	30.48	30.26	-19.3	16,246	-0.12%
2021/01/28	1.6	30.66	16	30.82	30.72	-14.4	16,201	-0.09%
2021/01/27	2	30.98	16.8	30.93	30.95	-14.8	16,259	-0.09%
2021/01/26	1.1	30.62	3	30.66	30.68	-1.9	16,164	-0.01%
2021/01/25	5	30.55	24.7	30.66	30.83	-19.7	16,491	-0.12%
2021/01/22	5	30.39	13	30.47	30.53	-8	16,841	-0.05%
2021/01/21	7	30.31	10.5	30.30	30.30	-3.5	17,518	-0.02%
2021/01/20	8.2	30.50	13.5	30.35	30.25	-5.3	19,146	-0.03%
2021/01/19	3	30.72	3	30.77	30.74	0	19,403	0.00%
2021/01/18	1	30.50	16	30.51	30.61	-15	19,634	-0.08%
2021/01/15	3.1	30.97	26	30.85	30.79	-22.9	19,548	-0.12%
2021/01/14	0.5	30.93	59.1	30.90	30.92	-58.6	19,520	-0.30%
2021/01/13	1	30.62	14	30.66	30.69	-13	19,429	-0.07%
2021/01/12	0.4	30.45	17.2	30.50	30.35	-16.8	19,254	-0.09%
2021/01/11	0.5	30.59	18	30.54	30.61	-17.5	19,281	-0.09%
2021/01/08	0.6	30.39	378.5	30.32	30.46	-377.9	19,283	-1.96%	大賣/鉅額交易
2021/01/07	0	30.13	20	30.16	30.22	-20	19,236	-0.10%
2021/01/06	7	29.99	11	30.05	30.00	-4	18,861	-0.02%
2021/01/05	1	29.98	44	29.94	30.02	-43	18,702	-0.23%
2021/01/04	4	29.96	24.5	29.95	29.94	-20.5	18,639	-0.11%
2020/12/31	0.5	29.80	275.5	29.79	29.95	-275	18,552	-1.48%	大賣/鉅額交易
2020/12/30	2	29.67	15.5	29.71	29.78	-13.5	18,338	-0.07%
2020/12/29	12.1	29.70	11	29.66	29.67	1.1	18,326	0.01%
2020/12/28	2	29.70	5	29.71	29.75	-3	18,329	-0.02%
2020/12/25	7.1	29.50	2.8	29.53	29.51	4.3	18,165	0.02%
2020/12/24	11.1	29.49	0	0.00	29.48	11.1	18,085	0.06%
2020/12/23	5	29.36	7	29.39	29.42	-2	18,156	-0.01%
2020/12/22	5.1	29.48	0.6	29.55	29.43	4.5	18,606	0.02%
2020/12/21	25.3	29.50	6	29.61	29.60	19.3	19,258	0.10%
2020/12/18	2.1	29.60	1.5	29.62	29.61	0.6	19,328	0.00%
2020/12/17	0.1	29.71	2	29.65	29.66	-1.9	19,561	-0.01%
2020/12/16	0.1	29.67	1.4	29.76	29.80	-1.3	19,561	-0.01%
2020/12/15	8.6	29.60	14.5	29.50	29.51	-5.9	19,488	-0.03%
2020/12/14	1	29.81	1	29.82	29.82	0	19,302	0.00%
2020/12/11	22.2	29.74	13.6	29.73	29.81	8.6	19,359	0.04%
2020/12/10	6.6	29.97	5	30.00	29.94	1.6	19,265	0.01%
2020/12/09	21.3	30.12	36.7	30.05	30.14	-15.4	19,097	-0.08%
2020/12/08	3	29.91	17	29.89	29.90	-14	18,695	-0.07%
2020/12/07	5.8	29.81	136	29.73	29.85	-130.2	18,414	-0.71%	大賣/鉅額交易
2020/12/04	2.2	29.67	13	29.65	29.68	-10.8	18,251	-0.06%
2020/12/03	5.1	29.45	14	29.50	29.45	-9	18,137	-0.05%
2020/12/02	0.2	29.44	2.7	29.45	29.44	-2.5	18,138	-0.01%
2020/12/01	1.2	29.26	3.3	29.28	29.35	-2.1	18,131	-0.01%
2020/11/30	6	29.40	8	29.40	29.35	-2	18,213	-0.01%
2020/11/27	0	0.00	3	29.21	29.32	-3	18,098	-0.02%
2020/11/26	9.4	29.02	15	29.12	29.15	-5.6	18,010	-0.03%
2020/11/25	88.1	29.10	8	29.07	29.01	80.1	18,006	0.44%
2020/11/24	38.3	29.14	16	29.18	29.11	22.3	17,904	0.12%
2020/11/23	4	29.11	1.2	29.14	29.14	2.8	17,841	0.02%
2020/11/20	1.1	28.83	5	28.85	28.88	-4	17,893	-0.02%
2020/11/19	13	28.87	1.2	28.90	28.86	11.8	18,118	0.06%
2020/11/18	5.5	28.89	2	28.90	28.90	3.5	18,250	0.02%
2020/11/17	55.2	28.82	2.2	28.86	28.81	53	18,455	0.29%
2020/11/16	18.5	28.78	8	28.79	28.80	10.5	19,178	0.05%
2020/11/13	1.1	28.40	1	28.50	28.53	0.1	18,963	0.00%
2020/11/12	15.3	28.45	2.1	28.46	28.40	13.2	18,920	0.07%
2020/11/11	8.4	28.37	4	28.44	28.50	4.3	18,920	0.02%
2020/11/10	12.1	28.31	40	28.29	28.29	-27.9	18,893	-0.15%
2020/11/09	29	28.43	27	28.42	28.40	2	18,592	0.01%
2020/11/06	17.4	28.17	0	0.00	28.19	17.4	18,420	0.09%
2020/11/05	20	28.11	16	28.09	28.12	4	18,259	0.02%
2020/11/04	38	28.03	8	28.04	28.05	30	18,240	0.16%
2020/11/03	44.1	27.96	2	27.90	28.01	42.1	18,058	0.23%
2020/11/02	111	27.63	57	27.69	27.72	54	17,951	0.30%	大買/
2020/10/30	115	27.87	0	0.00	27.80	115	17,737	0.65%	大買/鉅額交易
2020/10/29	113.7	27.94	4	27.92	27.98	109.7	17,214	0.64%	大買/鉅額交易
2020/10/28	246.8	28.26	12.2	28.22	28.19	234.6	16,451	1.43%	大買/鉅額交易
2020/10/27	6.7	29.64	12	29.68	29.69	-5.3	14,985	-0.04%
2020/10/26	20.1	29.69	14	29.74	29.69	6.1	14,571	0.04%
2020/10/23	4	29.61	8	29.63	29.63	-4	14,243	-0.03%
2020/10/22	32	29.54	1	29.55	29.59	31	14,252	0.22%
2020/10/21	18	29.61	0	0.00	29.59	18	14,117	0.13%
2020/10/20	19.4	29.61	8	29.63	29.64	11.4	13,965	0.08%
2020/10/19	14	29.63	2.2	29.64	29.64	11.8	14,347	0.08%
2020/10/16	20	29.60	5	29.60	29.56	15	14,557	0.10%
2020/10/15	21	29.64	20	29.64	29.69	1	14,581	0.01%
2020/10/14	8	29.75	4	29.77	29.74	4	14,485	0.03%
2020/10/13	19	29.68	9	29.67	29.71	10	14,504	0.07%
2020/10/12	44.3	29.79	0	0.00	29.74	44.3	14,442	0.31%
2020/10/08	7	29.74	5.8	29.73	29.76	1.2	14,174	0.01%
2020/10/07	16	29.64	1	29.64	29.65	15	14,166	0.11%
2020/10/06	29	29.66	0	0.00	29.68	29	14,217	0.20%
2020/10/05	22	29.44	0	0.00	29.45	22	14,385	0.15%
2020/09/30	3	29.44	3	29.50	29.48	0	14,532	0.00%
2020/09/29	3	29.33	4	29.50	29.40	-1	15,005	-0.01%
2020/09/28	4	29.32	0	0.00	29.38	4	15,348	0.03%
2020/09/25	32	28.95	1	28.90	28.90	31	15,839	0.20%
2020/09/24	50	29.11	3	29.20	29.06	47	15,657	0.30%
2020/09/23	7.6	29.69	5	29.70	29.70	2.6	15,278	0.02%
2020/09/22	39	29.79	11	29.85	29.80	28	15,424	0.18%
2020/09/21	6	30.08	0	0.00	30.03	6	15,180	0.04%
2020/09/18	1	30.10	6	30.14	30.20	-5	15,272	-0.03%
2020/09/17	3	30.16	0.2	30.26	30.23	2.8	15,304	0.02%
2020/09/16	0	0.00	4	30.26	30.25	-4	15,278	-0.03%
2020/09/15	11	30.08	7	30.13	30.10	4	15,251	0.03%
2020/09/14	6	29.93	2.1	29.92	29.98	3.9	15,378	0.03%
2020/09/11	4.5	29.77	2	29.77	29.75	2.5	15,516	0.02%
2020/09/10	6	29.85	0	0.00	29.85	6	15,677	0.04%
2020/09/09	23	29.64	5	29.68	29.85	18	15,903	0.11%
2020/09/08	15.2	29.92	2.1	29.92	29.97	13.1	15,932	0.08%
2020/09/07	9	29.96	2	30.12	29.96	7	16,173	0.04%
2020/09/04	16	29.99	13	30.03	30.09	3	16,345	0.02%
2020/09/03	0	0.00	6	30.28	30.25	-6	16,346	-0.04%
2020/09/02	5	30.15	3	30.10	30.14	2	16,374	0.01%
2020/09/01	7	30.02	0	0.00	30.06	7	16,665	0.04%
2020/08/31	3	30.21	1.6	30.24	30.16	1.4	16,971	0.01%
2020/08/28	5	30.22	2	30.18	30.24	3	17,226	0.02%
2020/08/27	0	0.00	2	30.35	30.33	-2	17,715	-0.01%
2020/08/26	6	30.29	2	30.41	30.43	4	17,808	0.02%
2020/08/25	1	30.39	6	30.39	30.44	-5	17,900	-0.03%
2020/08/24	4	30.07	41.1	30.17	30.14	-37.1	17,717	-0.21%
2020/08/21	47	30.00	1	29.93	30.11	46	17,747	0.26%
2020/08/20	86	29.88	4	29.92	29.79	82	17,584	0.47%
2020/08/19	1.1	30.76	8	30.90	30.77	-6.9	17,106	-0.04%
2020/08/18	1.1	30.90	5	30.87	30.90	-3.9	17,222	-0.02%
2020/08/17	4	30.87	5.7	30.85	30.96	-1.7	17,405	-0.01%
2020/08/14	0	0.00	1	30.59	30.63	-1	17,515	-0.01%
2020/08/13	3	30.32	10	30.34	30.32	-7	17,551	-0.04%
2020/08/12	2.1	30.18	7.3	30.21	30.22	-5.2	17,670	-0.03%
2020/08/11	8.1	30.44	8	30.52	30.35	0.1	17,800	0.00%
2020/08/10	5.1	30.59	8.3	30.66	30.60	-3.2	17,852	-0.02%
2020/08/07	2.3	30.66	13	30.69	30.65	-10.7	17,963	-0.06%
2020/08/06	0	0.00	1	30.75	30.70	-1	18,123	-0.01%
2020/08/05	0	0.00	14	30.49	30.62	-14	18,150	-0.08%
2020/08/03	6.1	30.02	0	0.00	30.01	6.1	18,203	0.03%
2020/07/31	0	0.00	89	30.15	30.24	-89	18,362	-0.48%
2020/07/30	0	0.00	1	29.74	29.99	-1	18,199	-0.01%
2020/07/29	2.4	29.69	1	29.73	29.62	1.4	18,290	0.01%
2020/07/28	12	29.77	21	29.50	29.46	-9	18,589	-0.05%
2020/07/27	12	29.87	2	29.89	29.84	10	18,958	0.05%
2020/07/24	10	29.99	5	29.97	29.85	5	19,177	0.03%
2020/07/23	1	30.08	115	30.17	30.17	-114	19,226	-0.59%	大賣/鉅額交易
2020/07/22	4	29.91	25	29.95	29.97	-21	19,001	-0.11%
2020/07/21	1	29.73	13.8	29.77	29.84	-12.8	18,618	-0.07%
2020/07/20	2	29.46	44.5	29.51	29.55	-42.5	18,471	-0.23%
2020/07/17	3	29.65	11	29.65	29.59	-8	18,517	-0.04%
2020/07/16	3	29.70	15	29.72	29.63	-12	18,912	-0.06%
2020/07/15	3	29.64	1	29.71	29.53	2	19,020	0.01%
2020/07/14	12	29.61	4	29.65	29.58	8	19,474	0.04%
2020/07/13	0	0.00	8	29.62	29.65	-8	19,664	-0.04%
2020/07/10	8	29.50	2	29.60	29.52	6	20,111	0.03%
2020/07/09	1	29.93	8.5	29.88	29.74	-7.5	20,149	-0.04%
2020/07/08	3.7	29.64	18.1	29.72	29.72	-14.4	20,104	-0.07%
2020/07/07	13.4	29.54	11	29.72	29.43	2.4	19,758	0.01%
2020/07/06	3.2	29.72	20	29.75	29.83	-16.8	19,831	-0.08%
2020/07/03	0.5	29.31	7	29.36	29.33	-6.5	19,848	-0.03%
2020/07/02	2.2	28.99	2	29.01	29.09	0.2	19,919	0.00%
2020/07/01	6.3	28.85	9	28.89	28.79	-2.7	19,835	-0.01%
2020/06/30	5	28.53	2.3	28.56	28.56	2.7	19,720	0.01%
2020/06/29	12	28.46	7	28.44	28.51	5	19,944	0.03%
2020/06/24	5	28.56	8	28.55	28.54	-3	20,125	-0.01%
2020/06/23	0	0.00	4	28.53	28.54	-4	20,752	-0.02%
2020/06/22	12	28.49	2	28.54	28.48	10	21,173	0.05%
2020/06/19	8	28.64	53	28.65	28.56	-45	21,935	-0.21%
2020/06/18	10.3	28.42	0.3	28.56	28.55	10	22,217	0.05%
2020/06/17	4	28.42	15	28.46	28.46	-11	22,778	-0.05%
2020/06/16	4.1	28.38	1	28.50	28.45	3.1	23,966	0.01%
2020/06/15	11.1	28.31	12	28.21	28.13	-0.9	25,896	0.00%
2020/06/12	38	28.08	8	28.10	28.29	30	26,870	0.11%
2020/06/11	110	28.71	98	28.85	28.43	12	28,066	0.04%	大買/
2020/06/10	25	28.88	5	28.89	28.86	20	29,208	0.07%
2020/06/09	13.4	28.82	6	28.84	28.84	7.4	31,585	0.02%
2020/06/08	5	28.88	158.2	28.90	28.88	-153.2	33,932	-0.45%	大賣/鉅額交易
2020/06/05	10	28.75	7	28.78	28.80	3	34,209	0.01%
2020/06/04	0	0.00	17	28.67	28.67	-17	34,954	-0.05%
2020/06/03	0	0.00	474	28.45	28.48	-474	36,194	-1.31%	大賣/鉅額交易
2020/06/02	7.1	28.19	7	28.20	28.17	0.1	36,074	0.00%
2020/06/01	10	28.03	7	28.03	28.05	3	36,099	0.01%
2020/05/29	1	27.76	2	27.81	27.86	-1	36,125	0.00%
2020/05/28	6	27.91	4	27.98	27.90	2	36,417	0.01%
2020/05/27	1	27.88	32	27.89	27.85	-31	36,930	-0.08%
2020/05/26	6	27.79	13	27.79	27.82	-7	37,686	-0.02%
2020/05/25	4	27.34	5	27.42	27.50	-1	37,769	0.00%
2020/05/22	2	27.56	18	27.56	27.45	-16	37,724	-0.04%
2020/05/21	5	27.65	3	27.67	27.63	2	37,673	0.01%
2020/05/20	1	27.48	1	27.50	27.48	0	37,414	0.00%
2020/05/19	6	27.42	2	27.44	27.43	4	37,371	0.01%
2020/05/18	7	27.25	4	27.36	27.25	3	37,373	0.01%
2020/05/15	9	27.44	1	27.48	27.43	8	37,286	0.02%
2020/05/14	20.9	27.59	7	27.59	27.48	13.9	37,309	0.04%
2020/05/13	4	27.56	16.6	27.63	27.75	-12.6	37,221	-0.03%
2020/05/12	8.1	27.59	6	27.57	27.55	2.1	37,202	0.01%
2020/05/11	1.2	27.69	1	27.71	27.66	0.2	37,225	0.00%
2020/05/08	1.2	27.59	30	27.55	27.50	-28.8	37,125	-0.08%
2020/05/07	7	27.43	4	27.47	27.40	3	37,179	0.01%
2020/05/06	3	27.27	3	27.28	27.32	0	37,098	0.00%
2020/05/05	2	27.21	4	27.28	27.33	-2	37,146	-0.01%
2020/05/04	21.2	27.03	6	26.95	27.09	15.2	37,105	0.04%
2020/04/30	7	27.35	37	27.39	27.46	-30	36,925	-0.08%
2020/04/29	11	27.05	108.2	27.06	27.07	-97.2	37,079	-0.26%	大賣/
2020/04/28	6	26.89	11.1	26.91	26.91	-5.1	37,392	-0.01%
2020/04/27	3	26.65	11	26.67	26.79	-8	39,171	-0.02%
2020/04/23	6	26.46	4	26.34	26.34	2	38,981	0.01%
2020/04/22	17	25.99	11	25.92	26.23	6	38,900	0.02%
2020/04/21	21	26.25	16	26.25	26.10	5	38,703	0.01%
2020/04/20	11	26.46	33.2	26.49	26.60	-22.2	38,276	-0.06%
2020/04/17	38.2	26.69	11.2	26.84	26.50	27	38,143	0.07%
2020/04/16	29	26.39	6	26.32	26.44	23	37,641	0.06%
2020/04/15	38	26.31	5	26.30	26.47	33	37,489	0.09%
2020/04/14	27	25.98	9	25.98	26.05	18	37,155	0.05%
2020/04/13	14.2	25.72	6	25.70	25.68	8.2	37,244	0.02%
2020/04/10	6	25.71	43	25.70	25.73	-37	37,181	-0.10%
2020/04/09	23	25.80	62	25.62	25.65	-39	37,221	-0.10%
2020/04/08	82	25.54	9	25.52	25.77	73	36,867	0.20%
2020/04/07	30.7	25.24	36	25.22	25.22	-5.4	36,353	-0.01%
2020/04/06	16	24.67	33	24.70	24.84	-17	36,110	-0.05%
2020/04/01	12.1	24.51	3	24.49	24.52	9.1	35,797	0.03%
2020/03/31	23.6	24.53	7	24.54	24.49	16.6	35,582	0.05%
2020/03/30	21	24.00	3	24.17	24.32	18	35,350	0.05%
2020/03/27	17.1	24.65	23	24.76	24.35	-5.9	35,016	-0.02%
2020/03/26	20.4	24.18	9	24.18	24.26	11.4	34,321	0.03%
2020/03/25	62	24.19	68.6	24.21	24.09	-6.6	33,888	-0.02%
2020/03/24	18	23.31	7	23.41	23.38	11	33,068	0.03%
2020/03/23	27	22.45	6	22.63	22.49	21	32,600	0.06%
2020/03/20	128	22.92	33	23.05	23.28	95	31,861	0.30%	大買/
2020/03/19	111.3	22.08	44.6	22.00	21.85	66.7	30,566	0.22%	大買/
2020/03/18	66.2	23.57	13	23.66	23.29	53.2	28,445	0.19%
2020/03/17	98.3	23.74	18.2	23.85	23.67	80	27,264	0.29%
2020/03/16	82.2	24.73	38	24.95	24.41	44.2	25,639	0.17%
2020/03/13	155.2	24.38	12	24.66	25.29	143.2	24,153	0.59%	大買/鉅額交易
2020/03/12	122.9	26.03	14	26.12	25.93	108.9	21,637	0.50%	大買/鉅額交易
2020/03/11	31	27.17	0	0.00	26.97	31	19,241	0.16%
2020/03/10	61.4	26.90	8	27.02	27.25	53.4	18,794	0.28%
2020/03/09	102	27.33	0	0.00	27.25	102	17,707	0.58%	大買/鉅額交易
2020/03/06	6.4	27.83	2	27.82	27.88	4.4	16,214	0.03%
2020/03/05	4	28.06	1	28.07	28.10	3	16,065	0.02%
2020/03/04	13	27.86	6	27.93	27.86	7	16,235	0.04%
2020/03/03	31	28.01	3	28.03	27.93	28	15,926	0.18%
2020/03/02	83.4	27.51	1	27.88	27.75	82.4	15,541	0.53%
2020/02/27	63.1	27.98	2	28.30	27.90	61.1	14,821	0.41%
2020/02/26	62.1	28.37	1	28.35	28.30	61.1	13,985	0.44%
2020/02/25	9	28.47	0	0.00	28.67	9	13,480	0.07%
2020/02/24	7.1	28.68	3	28.69	28.70	4.1	13,484	0.03%
2020/02/21	2.1	28.89	6	28.89	28.90	-3.9	13,361	-0.03%
2020/02/20	1.1	29.00	22	28.93	28.93	-20.9	13,388	-0.16%
2020/02/19	0	0.00	152	28.92	28.96	-152	13,416	-1.13%	大賣/鉅額交易
2020/02/18	0.2	28.85	10	28.85	28.80	-9.8	13,342	-0.07%
2020/02/17	2.2	28.81	4	28.78	28.80	-1.8	13,204	-0.01%
2020/02/14	3	28.78	0	0.00	28.79	3	13,043	0.02%
2020/02/13	4	28.70	11	28.67	28.64	-7	12,980	-0.05%
2020/02/12	19	28.49	0	0.00	28.56	19	13,444	0.14%
2020/02/11	0	0.00	1	28.30	28.34	-1	13,351	-0.01%
2020/02/10	15.1	27.97	2	28.10	28.14	13.1	13,445	0.10%
2020/02/07	8.1	28.25	6	28.25	28.23	2.1	13,453	0.02%
2020/02/06	3	28.23	0	0.00	28.44	3	13,474	0.02%
2020/02/05	11	28.11	0	0.00	28.08	11	13,426	0.08%
2020/02/04	6	27.87	16	28.00	28.12	-10	13,381	-0.07%
2020/02/03	150.1	27.34	4	27.45	27.74	146.1	13,397	1.09%	大買/鉅額交易
2020/01/31	44	27.90	30	27.84	27.92	14	12,821	0.11%
2020/01/30	338.1	27.78	18	27.91	27.70	320.1	12,492	2.56%	大買/鉅額交易
2020/01/20	6	29.20	2.6	29.21	29.19	3.4	10,664	0.03%
2020/01/17	0	0.00	7	29.14	29.16	-7	10,913	-0.06%
2020/01/16	0	0.00	10	29.05	29.10	-10	11,189	-0.09%
2020/01/15	2	29.02	1	29.05	29.01	1	12,641	0.01%
2020/01/14	3	29.01	7	29.02	29.02	-4	13,051	-0.03%
2020/01/13	3	28.75	0	0.00	28.84	3	13,473	0.02%
2020/01/10	4	28.76	1	28.71	28.69	3	13,569	0.02%
2020/01/09	4	28.74	0.7	28.73	28.70	3.3	13,606	0.02%
2020/01/08	21.1	28.47	0	0.00	28.50	21.1	13,583	0.16%
2020/01/07	32.3	28.62	5	28.57	28.69	27.3	13,478	0.20%
2020/01/06	4.3	28.99	3.4	28.99	28.96	0.9	13,221	0.01%
2020/01/03	28	29.18	328	29.31	29.18	-300	13,373	-2.24%	大賣/鉅額交易
2020/01/02	1.5	29.10	106	29.10	29.09	-104.5	13,410	-0.78%	大賣/鉅額交易
2019/12/31	3.3	28.97	11	29.01	28.97	-7.7	13,889	-0.06%
2019/12/30	4	28.99	10.3	29.00	29.00	-6.3	13,762	-0.05%
2019/12/27	3	28.91	2.9	28.91	28.90	0.1	13,551	0.00%
2019/12/26	4	28.89	8	28.86	28.86	-4	13,505	-0.03%
2019/12/25	0	0.00	16	28.86	28.83	-16	13,511	-0.12%
2019/12/24	0	0.00	6	28.76	28.74	-6	13,535	-0.04%
2019/12/23	0.1	28.77	7	28.73	28.72	-6.9	13,547	-0.05%
2019/12/20	11	28.74	2	28.82	28.80	9	13,527	0.07%
2019/12/19	7.1	28.68	1	28.85	28.69	6.1	13,545	0.05%
2019/12/18	2	28.74	1	28.77	28.77	1	13,651	0.01%
2019/12/17	1	28.64	1.1	28.65	28.71	-0.1	13,549	0.00%
2019/12/16	1	28.57	3	28.56	28.57	-2	13,469	-0.01%
2019/12/13	2	28.35	5.3	28.39	28.37	-3.3	13,377	-0.02%
2019/12/12	1	28.29	5	28.30	28.31	-4	13,384	-0.03%
2019/12/11	2	28.20	0	0.00	28.21	2	13,328	0.02%
2019/12/10	4.1	28.16	1	28.15	28.14	3.1	13,446	0.02%
2019/12/09	1	28.23	0	0.00	28.21	1	13,528	0.01%
2019/12/06	1	28.10	0	0.00	28.13	1	13,516	0.01%
2019/12/05	10	28.07	1	28.01	28.03	9	13,450	0.07%
2019/12/03	5	27.70	0	0.00	27.92	5	13,692	0.04%
2019/12/02	80.1	27.61	17	27.68	27.65	63.1	13,797	0.46%
2019/11/29	115.1	27.78	1	27.79	27.75	114.1	13,635	0.84%	大買/鉅額交易
2019/11/28	1	28.02	1	28.02	28.03	0	13,452	0.00%
2019/11/27	0	0.00	3	28.04	28.04	-3	13,666	-0.02%
2019/11/26	0.6	28.09	2	28.05	28.06	-1.5	13,631	-0.01%
2019/11/22	3	28.00	2	28.01	28.01	1	13,516	0.01%
2019/11/21	5.1	27.91	14	27.84	28.00	-8.9	13,703	-0.06%
2019/11/20	1.1	28.12	8	28.11	28.09	-6.9	13,558	-0.05%
2019/11/19	2	28.08	0.4	28.19	28.14	1.6	13,536	0.01%
2019/11/18	11	27.97	2	27.96	28.05	9	13,457	0.07%
2019/11/15	3	27.87	1	27.87	27.88	2	13,347	0.01%
2019/11/14	1	27.80	1	27.80	27.83	0	13,300	0.00%
2019/11/13	0	0.00	4	27.72	27.79	-4	13,284	-0.03%
2019/11/12	1	27.69	6	27.70	27.74	-5	13,309	-0.04%
2019/11/11	57	27.52	0	0.00	27.50	57	13,273	0.43%
2019/11/08	5	27.85	0	0.00	27.88	5	12,640	0.04%
2019/11/07	7	27.77	0	0.00	27.80	7	12,608	0.06%
2019/11/06	6	27.91	4	27.86	27.93	2	12,524	0.02%
2019/11/05	27	28.01	1	27.97	28.03	26	12,445	0.21%
2019/11/04	31	27.77	0.2	27.89	27.84	30.8	12,571	0.25%
2019/11/01	7.6	27.56	23.2	27.54	27.63	-15.6	12,668	-0.12%
2019/10/31	22.6	27.62	1	27.68	27.58	21.6	12,802	0.17%
2019/10/30	4.6	27.62	0	0.00	27.65	4.6	12,593	0.04%
2019/10/29	13.6	27.66	0	0.00	27.62	13.6	12,476	0.11%
2019/10/28	26	27.70	0	0.00	27.70	26	12,149	0.21%
2019/10/25	6.6	27.64	0	0.00	27.60	6.6	11,944	0.06%
2019/10/24	161	27.62	5	27.62	27.65	156	11,625	1.34%	大買/鉅額交易
2019/10/23	194	27.48	13	27.45	27.54	181	11,355	1.59%	大買/鉅額交易
2019/10/22	16	28.99	4	29.01	29.03	12	9,885	0.12%
2019/10/21	26	28.94	3	28.92	28.95	23	9,478	0.24%
2019/10/18	10	28.88	0	0.00	28.82	10	8,991	0.11%
2019/10/17	1	28.65	4	28.61	28.70	-3	8,831	-0.03%
2019/10/16	6	28.50	3	28.49	28.51	3	8,735	0.03%
2019/10/15	4	28.46	4	28.52	28.45	0	8,666	0.00%
2019/10/14	17	28.56	5	28.52	28.52	12	8,593	0.14%
2019/10/09	7.1	28.34	2	28.34	28.28	5.1	8,581	0.06%
2019/10/08	3	28.43	0	0.00	28.44	3	8,493	0.04%
2019/10/07	8.1	28.41	8	28.42	28.42	0.1	8,511	0.00%
2019/10/04	11	28.14	0	0.00	28.14	11	7,917	0.14%
2019/10/03	2	28.07	16	28.03	28.12	-14	7,926	-0.18%
2019/10/02	0	0.00	1	28.14	28.17	-1	7,930	-0.01%
2019/10/01	1	28.15	0.3	28.21	28.18	0.7	8,004	0.01%
2019/09/27	3	27.90	11	27.94	27.88	-8	7,986	-0.10%
2019/09/26	2	28.25	0	0.00	28.15	2	7,928	0.03%
2019/09/25	3	28.19	0	0.00	28.20	3	7,983	0.04%
2019/09/24	1	28.30	1.2	28.33	28.33	-0.2	8,100	0.00%
2019/09/23	28	27.96	1	28.08	28.12	27	8,000	0.34%
2019/09/20	2	27.99	0	0.00	27.98	2	7,850	0.03%
2019/09/19	5	28.03	2	28.06	27.97	3	7,861	0.04%
2019/09/18	1	28.03	1	28.05	28.05	0	7,862	0.00%
2019/09/17	1	28.00	25	28.01	28.00	-24	7,859	-0.31%
2019/09/16	0	0.00	2	27.96	27.94	-2	7,809	-0.03%
2019/09/12	2	27.95	0	0.00	27.92	2	7,861	0.03%
2019/09/11	1	27.82	1.4	27.85	27.81	-0.4	7,833	0.00%
2019/09/10	13	27.73	0	0.00	27.74	13	7,725	0.17%
2019/09/09	2	27.77	5	27.78	27.77	-3	7,727	-0.04%
2019/09/06	1.1	27.86	5	27.85	27.83	-4	7,701	-0.05%
2019/09/05	0	0.00	25	27.73	27.71	-25	7,572	-0.33%
2019/09/04	1	27.47	18	27.50	27.54	-17	7,409	-0.23%
2019/09/03	0	0.00	0.5	27.41	27.40	-0.5	7,314	-0.01%
2019/09/02	0	0.00	15	27.43	27.44	-15	7,237	-0.21%
2019/08/30	1	27.28	13	27.29	27.25	-12	7,220	-0.17%
2019/08/29	1	27.00	0	0.00	27.00	1	7,036	0.01%
2019/08/28	1	26.99	1.3	27.00	26.97	-0.3	7,116	0.00%
2019/08/26	7	26.86	0	0.00	26.88	7	7,350	0.10%
2019/08/23	1	27.02	0	0.00	27.02	1	7,298	0.01%
2019/08/22	2	27.01	0	0.00	27.02	2	7,477	0.03%
2019/08/21	2	27.06	0	0.00	27.05	2	7,546	0.03%
2019/08/20	0	0.00	5	27.07	27.07	-5	7,787	-0.06%
2019/08/16	6	26.91	3	26.90	26.95	3	8,497	0.04%
2019/08/15	1.5	26.83	0	0.00	26.82	1.5	8,632	0.02%
2019/08/14	3	26.96	0	0.00	26.93	3	8,821	0.03%
2019/08/13	2	26.73	2	26.73	26.76	0	9,037	0.00%
2019/08/07	16	26.48	0	0.00	26.43	16	9,640	0.17%
2019/08/06	4	26.31	15	26.00	26.52	-11	9,836	-0.11%
2019/08/05	2	26.72	1	26.78	26.60	1	9,910	0.01%
2019/08/02	7	26.89	0	0.00	26.85	7	9,881	0.07%
2019/08/01	3	27.11	0.5	27.20	27.10	2.5	9,867	0.03%
2019/07/31	3	27.17	5	27.15	27.20	-2	9,844	-0.02%
2019/07/30	3	27.28	0	0.00	27.29	3	9,832	0.03%
2019/07/29	12	27.36	0	0.00	27.37	12	9,985	0.12%
2019/07/26	1	27.40	0	0.00	27.40	1	10,002	0.01%
2019/07/25	0	0.00	2	27.39	27.47	-2	9,973	-0.02%
2019/07/24	0	0.00	2	27.34	27.28	-2	9,839	-0.02%
2019/07/23	2	27.23	2	27.26	27.24	0	9,743	0.00%
2019/07/19	4	27.07	0	0.00	27.06	4	9,632	0.04%
2019/07/18	0	0.00	2	27.10	27.06	-2	9,668	-0.02%
2019/07/17	1	27.11	0	0.00	27.14	1	9,614	0.01%
2019/07/16	2	27.29	1	27.30	27.26	1	9,616	0.01%
2019/07/15	1	27.08	12.1	27.13	27.21	-11.1	9,580	-0.12%
2019/07/12	30	27.17	38	27.19	27.16	-8	9,519	-0.08%
2019/07/11	4	27.17	5	27.13	27.11	-1	9,417	-0.01%
2019/07/10	0	0.00	9	26.93	26.95	-9	9,359	-0.10%
2019/07/08	1	26.93	1	27.02	26.96	0	9,386	0.00%
2019/07/05	0	0.00	10	27.02	26.99	-10	9,410	-0.11%
2019/07/03	2	26.86	0	0.00	26.78	2	9,587	0.02%
2019/07/02	2	26.90	4	26.97	26.96	-2	9,637	-0.02%
2019/07/01	3	26.92	22	26.94	26.95	-19	9,701	-0.20%
2019/06/28	1	26.58	0	0.00	26.59	1	9,568	0.01%
2019/06/27	3	26.60	1	26.56	26.61	2	9,642	0.02%
2019/06/26	15	26.42	3	26.45	26.43	12	9,628	0.12%
2019/06/25	3	26.52	6	26.55	26.47	-3	9,602	-0.03%
2019/06/24	2	26.57	0	0.00	26.60	2	9,553	0.02%
2019/06/21	21	26.54	0	0.00	26.52	21	9,504	0.22%
2019/06/20	2	26.60	15	26.61	26.61	-13	9,474	-0.14%
2019/06/19	6	26.36	1	26.28	26.47	5	9,490	0.05%
2019/06/18	0	0.00	15	26.05	26.06	-15	9,486	-0.16%
2019/06/17	1	26.06	1	26.09	26.05	0	9,491	0.00%
2019/06/14	3	26.00	0	0.00	25.99	3	9,618	0.03%
2019/06/13	3	26.00	0	0.00	26.01	3	9,632	0.03%
2019/06/12	0	0.00	1	26.07	26.10	-1	9,561	-0.01%
2019/06/11	1	25.99	3	26.03	26.04	-2	9,520	-0.02%
2019/06/06	5	25.81	0	0.00	25.69	5	9,425	0.05%
2019/06/05	2	25.84	0	0.00	25.81	2	9,293	0.02%
2019/06/04	3	25.80	1	25.81	25.76	2	9,308	0.02%
2019/06/03	1	25.87	0	0.00	25.84	1	9,261	0.01%
2019/05/31	0	0.00	2	25.90	25.94	-2	9,166	-0.02%
2019/05/30	12	25.51	1	25.52	25.58	11	9,109	0.12%
2019/05/29	12	25.37	0	0.00	25.39	12	9,105	0.13%
2019/05/28	50	25.46	1	25.49	25.50	49	9,002	0.54%
2019/05/27	11	25.41	1	25.40	25.45	10	9,012	0.11%
2019/05/24	18	25.52	2	25.46	25.44	16	8,978	0.18%
2019/05/23	38	25.46	0	0.00	25.44	38	8,938	0.43%
2019/05/22	4	25.83	1	25.83	25.79	3	8,554	0.04%
2019/05/21	3	25.73	0.8	25.84	25.76	2.2	8,558	0.03%
2019/05/20	9	25.68	0	0.00	25.70	9	8,317	0.11%
2019/05/17	14	25.74	0	0.00	25.70	14	8,142	0.17%
2019/05/16	13	25.97	0	0.00	25.92	13	7,872	0.17%
2019/05/15	14	26.22	0	0.00	26.18	14	7,697	0.18%
2019/05/14	4	26.01	0	0.00	26.07	4	7,656	0.05%
2019/05/13	19	26.25	0	0.00	26.09	19	7,409	0.26%
2019/05/10	15	26.76	0	0.00	26.55	15	7,083	0.21%
2019/05/09	10	26.82	13	26.68	26.74	-3	6,862	-0.04%
2019/05/08	1	27.15	1	27.17	27.20	0	6,628	0.00%
2019/05/07	1	27.28	0	0.00	27.26	1	6,768	0.01%
2019/05/06	1	27.05	0	0.00	27.08	1	6,968	0.01%
2019/05/03	0	0.00	3	27.54	27.56	-3	6,823	-0.04%
2019/04/30	1	27.23	0	0.00	27.35	1	6,847	0.01%
2019/04/29	1	27.26	0	0.00	27.35	1	6,855	0.01%
2019/04/26	2	27.50	0	0.00	27.52	2	6,893	0.03%
2019/04/25	1	27.61	2	27.65	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	5	27.56	27.57	-5	6,904	-0.07%
2019/04/22	3	27.44	0	0.00	27.41	3	6,833	0.04%
2019/04/19	2	27.34	0	0.00	27.35	2	6,797	0.03%
2019/04/18	3	27.38	0	0.00	27.14	3	6,739	0.04%
2019/04/17	0	0.00	10	27.43	27.44	-10	6,701	-0.15%
2019/04/16	3	27.23	3	27.18	27.25	0	6,569	0.00%
2019/04/12	0	0.00	2	26.73	26.76	-2	6,639	-0.03%
2019/04/11	0	26.94	3	26.93	26.89	-3	6,849	-0.04%
2019/04/10	0	0.00	3	26.95	26.97	-3	6,895	-0.04%
2019/04/09	0	0.00	6	27.05	27.02	-6	6,835	-0.09%
2019/04/08	2	26.95	0	0.00	26.93	2	6,633	0.03%
2019/04/01	9	26.53	4	26.56	26.51	5	6,747	0.07%
2019/03/27	3	26.27	0	0.00	26.28	3	6,599	0.05%
2019/03/26	1	26.27	0	0.00	26.25	1	6,586	0.02%
2019/03/25	2	26.10	1	26.17	26.10	1	6,812	0.01%
2019/03/21	1	26.35	0	0.00	26.37	1	6,637	0.02%
2019/03/20	0	0.00	0.4	26.22	26.20	-0.4	6,477	-0.01%
2019/03/19	2	26.25	1	26.24	26.22	1	6,474	0.02%
2019/03/18	0	0.00	1	26.08	26.13	-1	6,282	-0.02%
2019/03/14	0	0.00	1	25.99	25.91	-1	6,297	-0.02%
2019/03/12	2	26.03	2	26.02	26.01	0	6,406	0.00%
2019/03/11	0	0.00	4	25.86	25.89	-4	6,398	-0.06%
2019/03/08	1	25.70	22	25.84	25.84	-21	6,486	-0.32%
2019/03/07	0	0.00	1	26.07	25.98	-1	6,446	-0.02%
2019/03/06	0	0.00	7	26.09	26.08	-7	6,448	-0.11%
2019/03/05	0	0.00	2	26.03	26.00	-2	6,424	-0.03%
2019/03/04	1	25.94	0.6	26.14	26.12	0.4	6,359	0.01%
2019/02/27	1	26.00	2	26.10	25.96	-1	6,190	-0.02%
2019/02/26	2	26.26	1	26.19	26.18	1	6,134	0.02%
2019/02/25	1	26.06	18	25.94	26.13	-17	6,036	-0.28%
2019/02/22	2	25.91	2	25.89	25.90	0	5,846	0.00%
2019/02/21	0	0.00	1	25.80	25.84	-1	5,647	-0.02%
2019/02/20	1	25.71	7	25.66	25.74	-6	5,522	-0.11%
2019/02/19	0	0.00	2	25.56	25.52	-2	5,357	-0.04%
2019/02/18	2	25.54	1	25.58	25.52	1	5,339	0.02%
2019/02/15	0	0.00	2	25.40	25.39	-2	5,279	-0.04%
2019/02/14	0.5	25.45	0	0.00	25.43	0.5	5,240	0.01%
2019/02/13	0	0.00	5	25.38	25.42	-5	5,182	-0.10%
2019/02/12	0	0.00	68	25.16	25.26	-68	5,100	-1.33%
2019/02/11	2	25.08	2	25.00	24.99	0	4,965	0.00%
2019/01/30	0	0.00	10	24.91	24.92	-10	4,909	-0.20%
2019/01/29	5	24.84	12	24.86	24.89	-7	4,913	-0.14%
2019/01/28	5	25.04	5	25.05	25.01	0	4,903	0.00%
2019/01/25	3.5	24.79	0	0.00	24.90	3.5	4,787	0.07%
2019/01/24	5	24.55	0	0.00	24.55	5	4,632	0.11%
2019/01/22	6	24.47	1	24.50	24.50	5	4,706	0.11%
2019/01/21	8	24.52	5	24.62	24.51	3	4,849	0.06%
2019/01/17	0	0.00	25	24.33	24.26	-25	5,280	-0.47%
2019/01/15	1.8	24.11	1	24.13	24.13	0.8	6,020	0.01%
2019/01/11	1	24.09	0	0.00	24.04	1	6,239	0.02%
2019/01/10	2	23.99	0	0.00	24.01	2	6,289	0.03%
2019/01/09	5.2	23.99	0	0.00	24.05	5.2	6,401	0.08%
2019/01/08	3	23.76	0	0.00	23.79	3	6,461	0.05%
2019/01/07	3	23.70	0	0.00	23.73	3	6,725	0.04%
2019/01/04	10	23.28	2.4	23.22	23.40	7.6	7,051	0.11%
2019/01/03	7	23.71	0	0.00	23.59	7	7,909	0.09%
2019/01/02	4	23.95	1	24.04	23.83	3	8,005	0.04%
2018/12/28	2	23.93	20	23.93	23.94	-18	8,282	-0.22%
2018/12/27	2	23.93	0	0.00	23.91	2	8,621	0.02%
2018/12/26	10	23.86	0	0.00	23.72	10	8,759	0.11%
2018/12/25	7	23.90	0	0.00	23.97	7	8,686	0.08%
2018/12/22	1	24.15	1	24.15	24.17	0	8,472	0.00%
2018/12/21	1	24.13	0	0.00	24.14	1	8,473	0.01%
2018/12/20	1	24.13	2	24.13	24.13	-1	8,454	-0.01%
2018/12/19	1	24.15	0	0.00	24.14	1	8,442	0.01%
2018/12/18	5	23.98	0	0.00	24.03	5	8,463	0.06%
2018/12/17	3	24.27	0	0.00	24.31	3	8,215	0.04%
2018/12/13	2	24.38	0	0.00	24.39	2	8,152	0.02%
2018/12/12	4	24.29	0	0.00	24.32	4	8,220	0.05%
2018/12/11	1	24.14	0	0.00	24.18	1	8,275	0.01%
2018/12/10	12	24.09	0	0.00	24.07	12	8,351	0.14%
2018/12/07	1	24.23	0	0.00	24.28	1	8,234	0.01%
2018/12/05	1	24.60	0	0.00	24.60	1	8,209	0.01%
2018/12/04	0	0.00	4	24.89	24.82	-4	8,447	-0.05%
2018/12/03	22	24.71	8	24.85	24.89	14	8,500	0.16%
2018/11/29	1	24.38	0	0.00	24.38	1	8,342	0.01%
2018/11/28	0	0.00	2	24.15	24.27	-2	8,290	-0.02%
2018/11/27	2	24.02	0	0.00	24.10	2	8,278	0.02%
2018/11/26	1	24.12	0	0.00	24.11	1	8,272	0.01%
2018/11/23	3	23.89	3	23.90	23.94	0	8,256	0.00%
2018/11/22	7	24.02	0	0.00	23.98	7	8,224	0.09%
2018/11/21	6	23.95	5	24.09	24.14	1	8,179	0.01%
2018/11/20	7	24.31	0	0.00	24.17	7	8,126	0.09%
2018/11/19	2	24.40	8	24.34	24.40	-6	8,079	-0.07%
2018/11/16	1	24.29	0	0.00	24.29	1	8,055	0.01%
2018/11/13	10	23.69	1	24.07	24.12	9	8,005	0.11%
2018/11/12	1	24.22	0	0.00	24.18	1	7,914	0.01%
2018/11/08	11.6	24.37	0	0.00	24.37	11.6	7,862	0.15%
2018/11/07	1	24.20	0	0.00	24.21	1	7,823	0.01%
2018/11/05	55	24.16	0	0.00	24.18	55	7,756	0.71%
2018/11/02	5	24.10	1	24.11	24.18	4	7,715	0.05%
2018/11/01	4	23.97	0	0.00	24.08	4	7,680	0.05%
2018/10/31	0	0.00	1	23.61	23.78	-1	7,620	-0.01%
2018/10/30	12	23.30	5	23.38	23.42	7	7,572	0.09%
2018/10/29	27	23.35	0	0.00	23.34	27	7,528	0.36%
2018/10/26	11	23.52	6	23.48	23.43	5	7,385	0.07%
2018/10/25	61	23.63	0	0.00	23.59	61	7,185	0.85%
2018/10/24	4	24.12	0	0.00	24.12	4	6,901	0.06%
2018/10/23	57	24.15	1	24.88	24.13	56	6,812	0.82%
2018/10/22	26	25.75	0	0.00	25.81	26	6,360	0.41%
2018/10/19	0	0.00	1	25.31	25.55	-1	6,251	-0.02%
2018/10/18	0	0.00	1	25.50	25.54	-1	6,234	-0.02%
2018/10/17	0	0.00	1	25.67	25.51	-1	6,223	-0.02%
2018/10/16	88	25.36	0	0.00	25.39	88	6,122	1.44%
2018/10/15	15	25.20	5	25.10	25.18	10	5,996	0.17%
2018/10/12	3	24.87	0	0.00	25.26	3	5,746	0.05%
2018/10/11	31	24.94	0	0.00	24.91	31	5,427	0.57%
2018/10/09	4	26.27	0	0.00	26.34	4	4,295	0.09%
2018/10/08	2	26.47	0	0.00	26.70	2	3,944	0.05%
2018/10/05	7	26.34	0	0.00	26.43	7	3,543	0.20%
2018/10/04	3	26.76	0	0.00	26.78	3	3,174	0.09%
2018/09/28	0	0.00	2	27.24	27.28	-2	2,983	-0.07%
2018/09/27	0	0.00	6	27.38	27.33	-6	3,070	-0.20%
2018/09/20	1	27.38	0	0.00	27.40	1	3,130	0.03%
2018/09/17	0	0.00	4	27.38	27.46	-4	3,338	-0.12%
2018/09/14	0	0.00	2	27.46	27.40	-2	3,392	-0.06%
2018/09/13	2	26.92	0	0.00	26.92	2	3,354	0.06%
2018/09/12	1	26.78	0	0.00	26.74	1	3,327	0.03%
2018/09/11	1	26.58	0	0.00	26.78	1	3,265	0.03%
2018/09/07	1	27.13	6	27.14	27.19	-5	3,011	-0.17%
2018/09/05	0	0.00	3	27.60	27.53	-3	2,877	-0.10%
2018/09/03	0	0.00	9	27.81	27.63	-9	2,927	-0.31%
2018/08/29	0	0.00	2	27.60	27.61	-2	3,158	-0.06%
2018/08/28	0	0.00	1	27.52	27.56	-1	3,165	-0.03%
2018/08/27	0	0.00	1	27.36	27.35	-1	3,187	-0.03%
2018/08/23	0	0.00	2	27.35	27.30	-2	3,333	-0.06%
2018/08/21	0	0.00	2	27.21	27.23	-2	3,464	-0.06%
2018/08/16	1	26.90	0	0.00	27.09	1	3,491	0.03%
2018/08/15	1	27.21	0	0.00	27.10	1	3,502	0.03%
2018/08/13	1	27.10	0	0.00	27.18	1	3,566	0.03%
2018/08/10	0	0.00	2	27.57	27.53	-2	3,620	-0.06%
2018/08/09	4	27.52	0	0.00	27.50	4	3,723	0.11%
2018/08/01	1	27.27	0	0.00	27.28	1	3,656	0.03%
2018/07/31	0	0.00	2	27.19	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	1	27.02	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	2	26.84	26.89	-2	3,450	-0.06%
2018/07/26	0	0.00	2	26.60	26.59	-2	3,256	-0.06%
2018/07/25	0	0.00	1	26.34	26.47	-1	3,187	-0.03%
2018/07/19	0	0.00	1	26.15	26.13	-1	3,242	-0.03%
2018/07/18	0	0.00	3	26.11	26.21	-3	3,264	-0.09%
2018/07/17	0	0.00	2	25.93	25.97	-2	3,205	-0.06%
2018/07/13	0	0.00	3	25.75	25.79	-3	3,129	-0.10%
2018/07/11	0	0.00	1	25.50	25.51	-1	3,160	-0.03%
2018/07/10	0	0.00	1	25.61	25.63	-1	3,160	-0.03%
2018/07/09	0	0.00	2	25.48	25.60	-2	3,152	-0.06%
2018/07/06	1	25.13	0	0.00	25.30	1	3,128	0.03%
2018/07/05	3	25.38	0	0.00	25.31	3	3,045	0.10%
2018/07/04	0	0.00	1	25.53	25.53	-1	2,944	-0.03%
2018/07/02	1	25.66	0	0.00	25.61	1	2,896	0.03%
2018/06/29	1	25.65	0	0.00	25.66	1	2,877	0.03%
2018/06/28	1	25.39	0	0.00	25.40	1	2,842	0.04%
2018/06/27	3	25.67	0	0.00	25.64	3	2,725	0.11%
2018/06/26	1	25.60	0	0.00	25.65	1	2,696	0.04%
2018/06/21	0	0.00	1	26.13	26.12	-1	2,379	-0.04%
2018/06/19	2	26.10	0	0.00	26.20	2	2,416	0.08%
2018/06/11	1	26.66	0	0.00	26.69	1	2,363	0.04%
2018/06/05	0	0.00	1	26.65	26.61	-1	2,104	-0.05%
2018/06/04	0	0.00	1	26.62	26.62	-1	2,096	-0.05%
2018/05/30	3	26.14	0	0.00	26.01	3	1,931	0.16%
2018/05/29	0	0.00	1	26.38	26.37	-1	1,857	-0.05%
2018/05/28	0	0.00	0.1	26.39	26.39	-0.1	1,806	0.00%
2018/05/22	0	0.00	0.2	26.37	26.40	-0.2	1,823	-0.01%
2018/05/21	0	0.00	5	26.38	26.35	-5	1,807	-0.28%
2018/05/16	0	0.00	1	25.92	25.93	-1	1,694	-0.06%
2018/05/15	2	25.85	0	0.00	25.78	2	1,691	0.12%
2018/05/07	0	0.00	1	25.25	25.30	-1	1,950	-0.05%
2018/04/27	2	25.11	0	0.00	25.15	2	2,318	0.09%
2018/04/24	1	25.47	0	0.00	25.50	1	2,303	0.04%
2018/04/18	1	25.67	0	0.00	25.68	1	2,513	0.04%
2018/04/17	0	0.00	2	25.81	25.77	-2	2,525	-0.08%
2018/04/16	1	25.83	0	0.00	25.98	1	2,506	0.04%
2018/04/02	1	26.05	1	26.03	26.02	0	2,730	0.00%
2018/03/23	1	25.72	3	25.79	25.82	-2	2,712	-0.07%
2018/03/19	0	0.00	1	26.19	26.19	-1	2,668	-0.04%
2018/03/15	0	0.00	6	26.14	26.11	-6	2,658	-0.23%
2018/03/12	0	0.00	15	26.08	26.10	-15	2,802	-0.54%
2018/03/02	1	25.73	0	0.00	25.76	1	3,122	0.03%
2018/03/01	1	25.88	0	0.00	25.91	1	3,134	0.03%
2018/02/27	0	0.00	1	26.06	25.95	-1	3,142	-0.03%
2018/02/26	0	0.00	5	25.96	25.98	-5	3,133	-0.16%
2018/02/22	0	0.00	3	25.60	25.62	-3	3,096	-0.10%
2018/02/21	0	0.00	7	25.71	25.72	-7	3,099	-0.23%
2018/02/12	1	25.21	0	0.00	25.15	1	3,108	0.03%
2018/02/09	2	25.02	0	0.00	25.50	2	3,102	0.06%
2018/02/07	1	25.51	0	0.00	25.43	1	3,121	0.03%
2018/02/06	7	24.91	1	24.82	24.99	6	3,135	0.19%
2018/02/01	1	26.46	1	26.50	26.42	0	3,119	0.00%
2018/01/31	2	26.40	0	0.00	26.45	2	3,123	0.06%
2018/01/30	2	26.62	0	0.00	26.41	2	3,101	0.06%
2018/01/29	2	26.74	2	26.76	26.80	0	3,093	0.00%
2018/01/25	0	0.00	1	26.50	26.45	-1	2,973	-0.03%
2018/01/22	0	0.00	4	26.12	26.25	-4	2,888	-0.14%
2018/01/19	1	25.99	0	0.00	26.00	1	2,838	0.04%
2018/01/18	0	0.00	9	26.03	26.02	-9	2,819	-0.32%
2018/01/16	0	0.00	1	25.65	25.80	-1	2,680	-0.04%
2018/01/15	1	25.59	2	25.57	25.65	-1	2,651	-0.04%
2018/01/10	1	25.39	1	25.45	25.37	0	2,578	0.00%
2018/01/09	3	25.52	1	25.48	25.50	2	2,572	0.08%
2018/01/05	3	25.41	0	0.00	25.44	3	2,548	0.12%
2018/01/04	0	0.00	2	25.41	25.41	-2	2,536	-0.08%
2018/01/03	0	0.00	26	25.27	25.31	-26	2,543	-1.02%
2018/01/02	0	0.00	0.6	25.17	25.13	-0.6	2,504	-0.02%