元大高股息 (0056)-元大-大甲券商分點個股進出

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

元大高股息

(0056)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

元大高股息 (0056)籌碼相關－元大-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7.4	37.36	0.4	37.43	37.33	7	32,291	0.02%
2024/11/21	32.5	36.92	0.3	37.02	37.10	32.3	32,283	0.10%
2024/11/20	23.6	37.19	0	0.00	37.10	23.6	32,075	0.07%
2024/11/19	2.9	37.04	3.9	37.13	37.25	-1	31,902	0.00%
2024/11/18	59.9	37.03	4.3	37.11	37.00	55.6	31,696	0.18%
2024/11/15	23.7	37.12	17	37.15	37.14	6.7	31,188	0.02%
2024/11/14	80	37.10	7	37.04	37.08	73	31,246	0.23%
2024/11/13	42.9	37.38	2.2	37.53	37.49	40.7	30,369	0.13%
2024/11/12	45.2	37.59	10.2	37.60	37.52	35	29,998	0.12%
2024/11/11	21.9	37.89	6	38.12	38.08	15.9	29,138	0.05%
2024/11/08	4.2	38.21	12	38.32	38.13	-7.8	28,899	-0.03%
2024/11/07	12.1	38.12	7	38.06	38.16	5.1	28,964	0.02%
2024/11/06	7.2	37.82	8.1	37.86	37.79	-0.9	28,982	0.00%
2024/11/05	6.5	37.47	11	37.56	37.68	-4.5	29,104	-0.02%
2024/11/04	3.3	37.38	0.5	37.48	37.48	2.8	30,076	0.01%
2024/11/01	48.5	36.90	10	36.95	37.34	38.5	31,838	0.12%
2024/10/30	30.9	37.40	14	37.55	37.42	16.9	31,978	0.05%
2024/10/29	108.9	37.47	5.7	37.44	37.49	103.2	31,775	0.32%	大買/鉅額交易
2024/10/28	14	37.94	3.4	38.02	37.94	10.7	30,990	0.03%
2024/10/25	12.4	37.95	2	37.97	37.97	10.4	31,363	0.03%
2024/10/24	46.5	37.84	6	37.79	37.81	40.5	32,058	0.13%
2024/10/23	30.1	38.05	9	38.10	38.01	21.1	32,708	0.06%
2024/10/22	6.3	38.13	6.5	38.15	38.16	-0.2	32,661	0.00%
2024/10/21	25.7	38.15	5	38.18	38.09	20.7	33,633	0.06%
2024/10/18	31	38.17	5.7	38.21	38.06	25.3	34,340	0.07%
2024/10/17	64.7	38.04	29	38.02	38.12	35.7	34,334	0.10%
2024/10/16	80.2	38.88	26.6	38.84	39.02	53.6	34,050	0.16%
2024/10/15	14.8	38.98	19.1	39.03	39.10	-4.3	33,632	-0.01%
2024/10/14	28	38.63	10	38.66	38.70	18	34,111	0.05%
2024/10/11	38.9	38.62	14.6	38.60	38.60	24.3	34,137	0.07%
2024/10/09	21.7	38.52	1	38.45	38.43	20.7	33,980	0.06%
2024/10/08	42.3	38.34	2	38.40	38.43	40.3	33,813	0.12%
2024/10/07	24.2	38.48	1	38.63	38.64	23.2	33,414	0.07%
2024/10/04	40.4	38.38	16.7	38.39	38.35	23.7	33,221	0.07%
2024/10/01	101.4	38.56	1.4	38.55	38.57	100	32,581	0.31%	大買/
2024/09/30	21.7	38.76	7.4	38.79	38.66	14.3	32,043	0.04%
2024/09/27	10.1	38.96	16.8	38.98	39.01	-6.7	31,992	-0.02%
2024/09/26	19.9	38.94	49.5	38.92	38.75	-29.6	32,850	-0.09%
2024/09/25	11.1	38.66	22.4	38.68	38.73	-11.3	33,646	-0.03%
2024/09/24	22.3	38.07	10.2	38.10	38.24	12.1	33,709	0.04%
2024/09/23	15.4	38.28	11.1	38.34	38.25	4.3	33,817	0.01%
2024/09/20	17.1	38.31	12.3	38.29	38.15	4.9	34,146	0.01%
2024/09/19	26.3	37.88	23.4	37.85	37.97	2.9	34,336	0.01%
2024/09/18	13.1	37.77	57.3	37.91	37.72	-44.2	34,587	-0.13%
2024/09/16	17	37.90	2	37.89	37.98	15	34,423	0.04%
2024/09/13	1.5	37.79	0	0.00	37.82	1.5	34,476	0.00%
2024/09/12	1.2	37.76	1	37.79	37.77	0.2	34,624	0.00%
2024/09/11	33.2	37.18	4	37.18	37.15	29.2	34,675	0.08%
2024/09/10	27.5	37.39	0	37.66	37.18	27.5	34,657	0.08%
2024/09/09	18	37.26	1.8	37.24	37.66	16.2	34,280	0.05%
2024/09/06	18.5	37.76	0.7	37.90	37.87	17.9	34,090	0.05%
2024/09/05	15.6	37.84	0.7	37.79	37.63	14.8	33,990	0.04%
2024/09/04	89.1	37.70	9	37.88	37.59	80.1	33,957	0.24%
2024/09/03	5.4	39.00	0.1	38.99	38.98	5.4	32,915	0.02%
2024/09/02	6.2	39.12	2.5	39.11	39.06	3.7	33,026	0.01%
2024/08/30	0.1	39.08	22.5	39.07	39.06	-22.4	33,193	-0.07%
2024/08/29	5.6	38.83	0.2	38.99	39.01	5.4	33,286	0.02%
2024/08/28	5.2	38.90	11.1	38.91	38.99	-5.9	33,323	-0.02%
2024/08/27	6.7	38.81	0.1	38.85	38.87	6.7	33,520	0.02%
2024/08/26	3.3	39.07	6.1	39.10	39.02	-2.9	33,677	-0.01%
2024/08/23	1.2	38.33	0	0.00	38.61	1.2	33,641	0.00%
2024/08/22	4.3	38.64	2	38.59	38.58	2.3	33,645	0.01%
2024/08/21	7.4	38.72	4	38.68	38.66	3.4	34,132	0.01%
2024/08/20	19.1	38.90	2.1	38.96	38.91	17	34,163	0.05%
2024/08/19	1.7	38.91	2.4	38.86	38.83	-0.7	34,359	0.00%
2024/08/16	3.9	38.75	9.4	38.81	38.82	-5.6	34,635	-0.02%
2024/08/15	4.5	38.28	10.7	38.33	38.17	-6.1	34,293	-0.02%
2024/08/14	1.8	38.33	4.4	38.33	38.36	-2.6	34,342	-0.01%
2024/08/13	24.9	38.01	1.1	37.90	37.98	23.8	34,322	0.07%
2024/08/12	0.9	37.94	13.4	37.90	37.88	-12.5	34,454	-0.04%
2024/08/09	21.8	37.45	56.5	37.33	37.35	-34.7	34,528	-0.10%
2024/08/08	9.4	36.62	11	36.43	36.77	-1.6	34,402	0.00%
2024/08/07	33.7	36.65	4	36.43	36.99	29.7	34,260	0.09%
2024/08/06	47.6	35.60	9	35.34	35.81	38.6	33,982	0.11%
2024/08/05	95.3	35.43	33.5	35.20	35.11	61.8	32,829	0.19%
2024/08/02	65.9	38.15	5.2	38.13	38.00	60.7	30,893	0.20%
2024/08/01	31.1	38.97	0	0.00	39.15	31.1	30,172	0.10%
2024/07/31	30	38.22	0.1	38.37	38.37	29.9	30,161	0.10%
2024/07/30	34.6	37.96	8	37.78	38.37	26.6	29,935	0.09%
2024/07/29	101.2	38.66	14.4	38.77	38.42	86.8	29,326	0.30%	大買/
2024/07/26	72	38.62	14	38.60	38.82	58	28,488	0.20%
2024/07/23	14.4	39.44	33	39.42	39.47	-18.6	27,170	-0.07%
2024/07/22	75.2	38.82	70	39.05	39.04	5.2	26,876	0.02%
2024/07/19	69.8	39.88	21	39.90	39.81	48.8	25,911	0.19%
2024/07/18	35.7	40.31	8.3	40.33	40.40	27.4	25,163	0.11%
2024/07/17	74.9	41.10	6.2	41.15	41.00	68.7	24,503	0.28%
2024/07/16	82.5	41.24	30	41.22	41.30	52.5	24,409	0.22%
2024/07/15	38.6	42.31	4.1	42.37	42.37	34.6	25,086	0.14%
2024/07/12	46.4	42.39	10.5	42.44	42.39	35.9	24,909	0.14%
2024/07/11	21	42.56	17.1	42.65	42.65	4	25,598	0.02%
2024/07/10	16.2	42.22	91	42.33	42.34	-74.8	27,066	-0.28%
2024/07/09	48.3	42.05	5.3	42.19	42.09	43	27,738	0.16%
2024/07/08	16.7	41.99	18.4	42.13	42.14	-1.7	27,493	-0.01%
2024/07/05	10.6	41.90	0.3	41.99	41.94	10.3	27,341	0.04%
2024/07/04	15.4	41.86	41.1	41.87	41.88	-25.7	27,085	-0.09%
2024/07/03	4.6	41.39	6	41.37	41.42	-1.4	26,816	-0.01%
2024/07/02	85.6	41.03	12	40.96	41.10	73.6	26,714	0.28%
2024/07/01	112.7	41.34	25	41.40	41.35	87.7	25,929	0.34%	大買/
2024/06/28	6.8	41.20	10.5	41.25	41.12	-3.7	25,162	-0.01%
2024/06/27	19.8	40.89	1	40.85	40.91	18.8	25,197	0.07%
2024/06/26	11.1	41.33	4	41.50	41.20	7.1	25,105	0.03%
2024/06/25	11.7	41.01	15	41.08	41.30	-3.3	24,778	-0.01%
2024/06/24	28.4	41.54	11.4	41.47	41.41	17	24,604	0.07%
2024/06/21	16.8	41.77	22.1	41.85	41.90	-5.3	24,658	-0.02%
2024/06/20	11.1	41.78	19.7	41.87	41.95	-8.6	24,702	-0.03%
2024/06/19	21.4	41.53	7.7	41.49	41.52	13.6	24,861	0.05%
2024/06/18	6.2	40.84	16.6	40.91	40.96	-10.4	24,809	-0.04%
2024/06/17	2.2	40.73	11.6	40.63	40.79	-9.4	25,013	-0.04%
2024/06/14	2.2	40.51	30.6	40.52	40.55	-28.4	25,218	-0.11%
2024/06/13	19.2	40.41	25.4	40.38	40.42	-6.2	25,502	-0.02%
2024/06/12	7	39.95	2	39.98	39.97	5	25,595	0.02%
2024/06/11	19.9	39.92	2	39.93	39.95	17.9	25,805	0.07%
2024/06/07	5.3	40.00	0.5	40.02	40.01	4.8	25,867	0.02%
2024/06/06	8.4	39.98	0	0.00	40.05	8.4	26,073	0.03%
2024/06/05	15.9	39.88	0.3	39.92	39.86	15.6	26,194	0.06%
2024/06/04	11.4	40.04	6	40.06	40.01	5.4	26,673	0.02%
2024/06/03	4.2	40.27	3.7	40.30	40.32	0.5	26,970	0.00%
2024/05/31	2.5	40.01	6	40.20	39.93	-3.5	27,267	-0.01%
2024/05/30	7.9	40.11	4	40.20	40.03	3.9	27,391	0.01%
2024/05/29	6.3	40.68	4.8	40.65	40.59	1.5	27,695	0.01%
2024/05/28	0.9	40.79	5.7	40.81	40.81	-4.8	27,722	-0.02%
2024/05/27	12.1	40.53	25.4	40.60	40.74	-13.3	27,745	-0.05%
2024/05/24	10.6	39.92	4	39.92	40.10	6.6	27,490	0.02%
2024/05/23	1.6	40.06	45.4	40.05	40.01	-43.9	27,610	-0.16%
2024/05/22	8.6	39.95	67.5	39.95	40.04	-58.9	27,763	-0.21%
2024/05/21	6.6	39.52	6.5	39.53	39.50	0.1	27,717	0.00%
2024/05/20	14.2	39.59	26.5	39.59	39.66	-12.3	27,847	-0.04%
2024/05/17	12.5	39.55	0.2	39.62	39.51	12.2	28,163	0.04%
2024/05/16	2	39.59	23.2	39.63	39.60	-21.2	28,312	-0.07%
2024/05/15	4.1	39.48	6.4	39.53	39.30	-2.3	28,593	-0.01%
2024/05/14	14.2	39.19	50.8	39.22	39.26	-36.6	29,207	-0.13%
2024/05/13	7.1	39.02	2.1	39.05	39.04	5	29,257	0.02%
2024/05/10	2.7	38.84	24.3	38.94	39.04	-21.6	29,446	-0.07%
2024/05/09	10.1	38.98	14.8	38.97	38.92	-4.7	29,421	-0.02%
2024/05/08	4.3	38.93	6.1	39.04	39.02	-1.8	29,501	-0.01%
2024/05/07	4	38.90	6	39.02	38.97	-2.1	29,676	-0.01%
2024/05/06	6.9	38.87	51.4	38.82	38.88	-44.5	29,727	-0.15%
2024/05/03	2.3	38.65	3.2	38.63	38.45	-0.9	29,694	0.00%
2024/05/02	5	38.30	0.8	38.36	38.35	4.2	29,894	0.01%
2024/04/30	2	38.30	7.1	38.36	38.32	-5.1	29,995	-0.02%
2024/04/29	4.8	38.26	22.5	38.30	38.34	-17.7	30,224	-0.06%
2024/04/26	2.9	37.79	4	37.72	37.69	-1.1	30,421	0.00%
2024/04/25	21	37.48	0.1	37.55	37.51	21	30,629	0.07%
2024/04/24	12.8	37.64	6.5	37.62	37.85	6.3	31,019	0.02%
2024/04/23	1.2	37.15	2.1	37.15	37.12	-0.9	32,830	0.00%
2024/04/22	51.7	37.05	6.8	37.26	36.92	45	34,650	0.13%
2024/04/19	107.9	37.41	23.2	37.38	37.27	84.7	34,860	0.24%	大買/
2024/04/18	51.3	38.19	3	38.19	38.18	48.3	33,506	0.14%
2024/04/17	49.8	38.83	1.3	38.62	38.94	48.5	32,984	0.15%
2024/04/16	162.1	38.65	12.9	38.68	38.49	149.2	32,116	0.46%	大買/鉅額交易
2024/04/15	166.5	39.73	4.6	39.63	39.62	161.9	30,685	0.53%	大買/鉅額交易
2024/04/12	36.7	40.00	0.5	40.09	39.98	36.2	30,281	0.12%
2024/04/11	54.7	39.94	6.5	40.00	40.09	48.2	30,433	0.16%
2024/04/10	7.2	40.22	15	40.25	40.20	-7.9	30,557	-0.03%
2024/04/09	7.1	39.98	3.1	39.98	39.99	4	31,635	0.01%
2024/04/08	8.9	39.81	0	0.00	39.92	8.9	31,929	0.03%
2024/04/03	22.6	39.79	10.1	39.78	39.75	12.6	31,830	0.04%
2024/04/02	9.2	39.80	22.1	39.85	39.88	-12.9	31,934	-0.04%
2024/04/01	27.6	39.68	31	39.74	39.59	-3.4	32,441	-0.01%
2024/03/29	2.3	39.66	9	39.77	39.86	-6.6	32,753	-0.02%
2024/03/28	3.3	39.57	18.6	39.59	39.74	-15.2	32,919	-0.05%
2024/03/27	14.1	39.36	5.2	39.28	39.55	8.9	33,013	0.03%
2024/03/26	29.3	39.25	23	39.26	39.24	6.3	33,076	0.02%
2024/03/25	29.2	39.65	5.5	39.77	39.62	23.7	33,059	0.07%
2024/03/22	27.5	39.76	10.2	39.89	39.80	17.3	33,201	0.05%
2024/03/21	2.3	39.81	29.7	39.75	39.93	-27.4	33,133	-0.08%
2024/03/20	17.7	39.78	7.8	39.67	39.63	9.9	33,302	0.03%
2024/03/19	3	39.46	31.1	39.69	39.70	-28	33,682	-0.08%
2024/03/18	3.6	39.09	27.9	39.13	39.36	-24.3	34,225	-0.07%
2024/03/15	10	38.74	29.4	38.83	39.02	-19.3	34,152	-0.06%
2024/03/14	22.5	38.79	11.4	38.87	38.72	11.1	33,922	0.03%
2024/03/13	3.8	39.15	13.7	39.12	39.08	-9.9	33,830	-0.03%
2024/03/12	3.4	38.85	22.9	38.78	38.99	-19.5	33,698	-0.06%
2024/03/11	14.5	38.47	6.9	38.44	38.43	7.5	33,783	0.02%
2024/03/08	47.3	38.69	72.5	38.64	38.45	-25.2	33,669	-0.07%
2024/03/07	6.5	38.63	58.5	38.61	38.68	-51.9	33,152	-0.16%
2024/03/06	6	38.45	24	38.41	38.53	-18	32,892	-0.05%
2024/03/05	5.2	38.03	293.7	38.13	38.16	-288.5	32,576	-0.89%	大賣/鉅額交易
2024/03/04	9.3	38.07	97.2	38.10	38.00	-87.9	32,498	-0.27%
2024/03/01	6.9	37.74	3	37.70	37.74	3.9	32,039	0.01%
2024/02/29	6.5	37.51	2	37.56	37.70	4.5	32,168	0.01%
2024/02/27	8.1	37.67	5.6	37.51	37.51	2.5	32,028	0.01%
2024/02/26	5	37.58	4.3	37.65	37.68	0.7	31,870	0.00%
2024/02/23	7.1	37.82	64.1	37.86	37.59	-57.1	31,783	-0.18%
2024/02/22	182.5	37.65	30.6	37.59	37.65	152	32,100	0.47%	大買/鉅額交易
2024/02/21	27.4	37.34	7	37.36	37.29	20.4	31,762	0.06%
2024/02/20	118.2	37.42	23.3	37.36	37.39	95	31,741	0.30%	大買/
2024/02/19	8.4	37.11	4.8	37.12	37.14	3.6	31,436	0.01%
2024/02/16	7.3	37.08	35.1	37.11	37.07	-27.8	31,677	-0.09%
2024/02/15	11.5	36.80	53.4	36.81	36.86	-41.9	31,353	-0.13%
2024/02/05	17.8	36.34	4.7	36.44	36.45	13.1	30,608	0.04%
2024/02/02	38.4	36.50	10.2	36.48	36.45	28.2	30,525	0.09%
2024/02/01	1.9	36.28	15	36.25	36.30	-13.1	30,337	-0.04%
2024/01/31	19.4	36.19	10.3	36.22	36.20	9.1	30,544	0.03%
2024/01/30	0.2	36.35	10.8	36.38	36.36	-10.6	30,496	-0.03%
2024/01/29	1.2	36.23	13.1	36.24	36.28	-11.9	30,526	-0.04%
2024/01/26	3.8	36.11	2.1	36.05	36.07	1.7	30,394	0.01%
2024/01/25	4.4	36.32	13.4	36.33	36.29	-9	30,391	-0.03%
2024/01/24	4.2	36.26	3	36.32	36.23	1.2	30,277	0.00%
2024/01/23	2	36.17	3	36.16	36.20	-1	30,812	0.00%
2024/01/22	4.3	36.08	45	36.10	36.14	-40.7	30,686	-0.13%
2024/01/19	10.6	35.41	1.1	35.47	35.65	9.5	30,473	0.03%
2024/01/18	50.8	35.11	6.5	35.03	35.12	44.3	31,058	0.14%
2024/01/17	116.5	35.36	3	35.45	35.19	113.5	30,727	0.37%	大買/鉅額交易
2024/01/16	109.2	36.26	8.7	36.27	36.37	100.5	29,046	0.35%	大買/
2024/01/15	53.5	36.47	0	0.00	36.42	53.5	27,642	0.19%
2024/01/12	120.8	36.32	14	36.31	36.33	106.8	27,656	0.39%	大買/鉅額交易
2024/01/11	15.9	36.32	11	36.32	36.39	4.9	28,953	0.02%
2024/01/10	19.2	36.24	6.3	36.28	36.24	12.9	31,275	0.04%
2024/01/09	24.3	36.60	13	36.54	36.49	11.3	32,297	0.03%
2024/01/08	6	36.58	17	36.71	36.57	-11	32,979	-0.03%
2024/01/05	14.9	36.60	0	0.00	36.55	14.9	33,330	0.04%
2024/01/04	24.3	36.59	0	0.00	36.59	24.3	33,253	0.07%
2024/01/03	56.7	36.73	14.9	36.77	36.68	41.8	33,531	0.12%
2024/01/02	26.7	37.16	9.4	37.15	37.17	17.3	32,601	0.05%
2023/12/29	4.4	37.40	25.7	37.40	37.40	-21.3	32,410	-0.07%
2023/12/28	10.1	37.44	57	37.34	37.33	-46.9	32,806	-0.14%
2023/12/27	12	37.25	33.6	37.37	37.42	-21.6	33,456	-0.06%
2023/12/26	51.8	36.87	37.7	36.98	37.00	14.1	33,230	0.04%
2023/12/25	6	36.59	17.7	36.63	36.65	-11.6	32,781	-0.04%
2023/12/22	3.1	36.35	45.3	36.33	36.37	-42.1	32,487	-0.13%
2023/12/21	11.7	36.30	1.3	36.33	36.33	10.4	32,461	0.03%
2023/12/20	1	36.38	31.8	36.49	36.57	-30.8	32,376	-0.10%
2023/12/19	30.2	36.11	18	36.12	36.10	12.2	32,120	0.04%
2023/12/18	12.2	36.32	4	36.33	36.38	8.2	32,281	0.03%
2023/12/15	35.3	36.41	9.7	36.51	36.36	25.7	32,159	0.08%
2023/12/14	10.4	36.49	88.4	36.46	36.55	-78	31,933	-0.24%
2023/12/13	22.4	35.96	43.3	35.99	36.06	-20.9	31,472	-0.07%
2023/12/12	2	35.59	19.7	35.60	35.58	-17.7	30,915	-0.06%
2023/12/11	5	35.46	2.1	35.46	35.47	2.9	30,849	0.01%
2023/12/08	3.2	35.46	29	35.43	35.42	-25.8	30,809	-0.08%
2023/12/07	4.2	35.26	1.3	35.28	35.25	2.9	30,780	0.01%
2023/12/06	22.4	35.31	52.1	35.28	35.31	-29.7	31,299	-0.09%
2023/12/05	22.4	34.99	7	34.97	35.05	15.4	31,001	0.05%
2023/12/04	3.1	35.23	1.9	35.28	35.19	1.2	30,868	0.00%
2023/12/01	13	35.09	2.1	35.12	35.13	10.9	30,932	0.04%
2023/11/30	2.1	35.04	6.5	35.08	35.08	-4.4	30,907	-0.01%
2023/11/29	11	35.01	4	35.07	35.09	7	30,961	0.02%
2023/11/28	1.9	34.85	2	34.83	34.90	-0.1	30,789	0.00%
2023/11/27	10.1	34.87	3.1	34.90	34.75	7	30,758	0.02%
2023/11/24	7.2	34.96	1	35.00	34.94	6.2	30,597	0.02%
2023/11/23	13.2	35.03	24.4	34.92	34.97	-11.2	30,643	-0.04%
2023/11/22	14.6	35.04	2.1	35.08	35.05	12.5	30,857	0.04%
2023/11/21	11	35.28	12.1	35.25	35.30	-1.1	31,044	0.00%
2023/11/20	1.6	34.84	2.1	34.86	34.90	-0.5	31,152	0.00%
2023/11/17	12.1	34.84	5.5	34.86	34.82	6.6	31,201	0.02%
2023/11/16	5.5	34.77	7.7	34.91	34.77	-2.2	31,282	-0.01%
2023/11/15	18.4	35.05	67.4	35.07	34.83	-49	31,235	-0.16%
2023/11/14	2.1	34.69	2	34.70	34.68	0.1	31,232	0.00%
2023/11/13	2.3	34.57	1.1	34.54	34.54	1.2	31,300	0.00%
2023/11/10	2.1	34.39	4	34.41	34.43	-1.9	31,543	-0.01%
2023/11/09	31.4	34.51	51	34.54	34.55	-19.7	31,693	-0.06%
2023/11/08	4.5	34.63	12.4	34.56	34.54	-7.9	32,047	-0.02%
2023/11/07	2.4	34.16	5.3	34.19	34.23	-2.9	32,009	-0.01%
2023/11/06	5.5	34.19	26	34.17	34.24	-20.5	32,783	-0.06%
2023/11/03	7.3	33.70	9	33.70	33.69	-1.7	32,772	-0.01%
2023/11/02	12.2	33.45	3.2	33.49	33.52	9	33,164	0.03%
2023/11/01	10.6	32.79	7	32.71	32.89	3.6	33,528	0.01%
2023/10/31	105	32.83	1	32.69	32.69	104	34,305	0.30%	大買/鉅額交易
2023/10/30	7.5	33.16	0.6	33.29	33.23	6.9	35,099	0.02%
2023/10/27	7.3	33.14	8	33.14	33.13	-0.7	35,971	0.00%
2023/10/26	52.4	33.02	1.2	33.15	33.10	51.2	37,274	0.14%
2023/10/25	12.9	33.62	5	33.61	33.62	7.9	37,595	0.02%
2023/10/24	8.8	33.05	0.1	33.51	33.47	8.7	38,032	0.02%
2023/10/23	40.3	33.15	3	33.15	33.08	37.3	38,620	0.10%
2023/10/20	40.5	33.18	11.7	33.09	33.40	28.8	39,802	0.07%
2023/10/19	104.2	33.53	8.1	33.52	33.65	96.2	41,284	0.23%	大買/
2023/10/18	111.3	34.84	2.3	34.78	34.90	108.9	40,573	0.27%	大買/鉅額交易
2023/10/17	89.9	35.41	0	0.00	35.27	89.9	38,508	0.23%
2023/10/16	80.3	35.48	5.3	35.47	35.52	75	38,342	0.20%
2023/10/13	32.2	35.69	15	35.85	35.72	17.2	38,793	0.04%
2023/10/12	23.5	35.95	2.4	35.98	35.98	21.1	39,925	0.05%
2023/10/11	23.8	35.95	13	36.10	35.78	10.8	41,376	0.03%
2023/10/06	1.1	35.77	10.6	35.76	35.79	-9.5	42,535	-0.02%
2023/10/05	10.2	35.67	16.6	35.66	35.69	-6.4	43,168	-0.01%
2023/10/04	53.7	35.19	11	35.30	35.39	42.7	43,474	0.10%
2023/10/03	65.9	35.81	10.2	35.85	35.60	55.7	43,353	0.13%
2023/10/02	29	35.71	29.5	35.65	35.74	-0.5	43,325	0.00%
2023/09/28	11.1	35.02	2.2	35.22	35.06	8.9	43,861	0.02%
2023/09/27	1.1	34.80	1	34.80	34.87	0.1	44,651	0.00%
2023/09/26	5.3	34.89	0	0.00	34.76	5.3	45,761	0.01%
2023/09/25	0.1	35.05	6.2	35.03	35.08	-6.1	46,125	-0.01%
2023/09/22	12.1	34.45	12.1	34.54	34.89	0	46,174	0.00%
2023/09/21	14	34.61	1.2	34.62	34.70	12.8	46,266	0.03%
2023/09/20	3.6	35.07	1	35.18	35.05	2.6	45,945	0.01%
2023/09/19	2.9	35.19	1	35.13	35.14	1.9	46,493	0.00%
2023/09/18	10.2	35.31	8	35.30	35.31	2.2	46,664	0.00%
2023/09/15	1	35.39	11.1	35.52	35.58	-10.1	46,803	-0.02%
2023/09/14	4.1	35.25	17.1	35.27	35.31	-13	46,953	-0.03%
2023/09/13	16.1	34.84	1.5	34.89	34.86	14.6	47,064	0.03%
2023/09/12	7.1	34.75	16.2	34.81	34.80	-9.1	47,518	-0.02%
2023/09/11	26.8	34.72	125.3	34.84	34.79	-98.5	48,056	-0.21%	大賣/
2023/09/08	6.1	35.33	0	0.00	35.42	6.1	47,956	0.01%
2023/09/07	4.8	35.47	1.9	35.52	35.45	2.9	48,886	0.01%
2023/09/06	0.1	35.60	5.5	35.59	35.60	-5.4	49,568	-0.01%
2023/09/05	0.1	35.40	1	35.32	35.43	-0.9	49,852	0.00%
2023/09/04	39.1	35.12	6.3	35.25	35.27	32.9	50,141	0.07%
2023/09/01	9.2	35.25	0	0.00	35.12	9.2	50,299	0.02%
2023/08/31	2	35.27	3	35.28	35.31	-1	50,522	0.00%
2023/08/30	6	35.37	31	35.40	35.35	-25	50,824	-0.05%
2023/08/29	0.1	35.15	2.4	35.07	35.16	-2.4	51,337	0.00%
2023/08/28	31.2	35.03	2.2	34.97	35.06	29.1	51,398	0.06%
2023/08/25	1.1	35.29	66.1	35.31	35.14	-65	51,319	-0.13%
2023/08/24	9.2	35.88	85.4	36.07	35.76	-76.1	51,396	-0.15%
2023/08/23	20.2	35.15	33.7	35.23	35.43	-13.5	51,458	-0.03%
2023/08/22	5.4	35.14	31.1	35.24	35.11	-25.7	52,007	-0.05%
2023/08/21	4.2	34.87	15.8	34.85	34.85	-11.5	52,135	-0.02%
2023/08/18	29.2	34.79	8	35.07	34.84	21.2	52,121	0.04%
2023/08/17	4	34.94	21	35.20	35.33	-17	51,806	-0.03%
2023/08/16	11.3	34.87	34.6	35.01	35.14	-23.3	51,736	-0.04%
2023/08/15	2	34.89	26	34.84	34.85	-24	51,873	-0.05%
2023/08/14	11.1	34.28	57.2	34.37	34.28	-46.1	52,221	-0.09%
2023/08/11	2.9	34.63	8.7	34.58	34.56	-5.8	52,016	-0.01%
2023/08/10	85.7	34.55	14	34.51	34.43	71.7	52,010	0.14%
2023/08/09	10.3	35.50	4	35.75	35.35	6.3	51,239	0.01%
2023/08/08	9.7	35.70	26	35.96	35.59	-16.4	50,991	-0.03%
2023/08/07	24.3	35.62	39.5	35.39	35.70	-15.2	50,577	-0.03%
2023/08/04	14.1	34.73	59.5	34.40	34.74	-45.4	50,055	-0.09%
2023/08/02	70.7	35.02	39.9	34.83	34.51	30.8	49,160	0.06%
2023/08/01	22.1	35.49	38	35.50	35.73	-15.9	47,781	-0.03%
2023/07/31	75.5	35.97	364.9	36.66	35.74	-289.4	46,827	-0.62%	大賣/鉅額交易
2023/07/28	5.2	36.37	41.8	36.45	36.58	-36.6	45,368	-0.08%
2023/07/27	8.4	36.25	26.4	36.22	36.10	-18	44,245	-0.04%
2023/07/26	11.3	36.03	22.3	36.13	36.02	-11	43,693	-0.03%
2023/07/25	32.5	36.43	54.7	36.44	36.05	-22.2	42,844	-0.05%
2023/07/24	31	35.64	77.7	35.85	35.99	-46.7	41,141	-0.11%
2023/07/21	16.5	34.93	125.7	34.43	35.26	-109.2	39,128	-0.28%	大賣/鉅額交易
2023/07/20	18.8	34.64	4.5	34.67	34.71	14.3	38,945	0.04%
2023/07/19	42.1	34.74	29	34.56	34.36	13.1	38,430	0.03%
2023/07/18	90.2	35.13	64.2	35.23	35.11	26	37,308	0.07%
2023/07/17	56.5	35.84	82.1	35.86	35.94	-25.5	35,892	-0.07%
2023/07/14	57.4	35.32	208.4	35.31	35.54	-151	33,984	-0.44%	大賣/鉅額交易
2023/07/13	101.3	35.17	139.8	35.19	34.82	-38.5	32,411	-0.12%	大買/大賣/
2023/07/12	17	34.08	39.8	34.19	34.30	-22.8	30,636	-0.07%
2023/07/11	26	33.75	97.8	33.77	33.80	-71.8	29,710	-0.24%
2023/07/10	13.3	33.20	13.1	33.18	33.18	0.2	29,355	0.00%
2023/07/07	66.2	33.10	106	33.12	33.08	-39.8	28,963	-0.14%	大賣/
2023/07/06	66	33.56	159	33.40	33.34	-93	28,125	-0.33%	大賣/
2023/07/05	116.1	33.80	34.1	33.77	33.71	82	27,144	0.30%	大買/
2023/07/04	78.8	33.78	264.1	33.89	33.91	-185.3	26,313	-0.70%	大賣/鉅額交易
2023/07/03	35.1	33.21	37.9	33.25	33.24	-2.8	25,368	-0.01%
2023/06/30	9.4	32.55	10.6	32.62	32.67	-1.2	25,119	0.00%
2023/06/29	2.5	32.50	3.2	32.57	32.53	-0.8	25,191	0.00%
2023/06/28	4.1	32.35	42.3	32.32	32.30	-38.2	25,050	-0.15%
2023/06/27	38.6	32.40	31.7	32.50	32.18	6.8	25,112	0.03%
2023/06/26	8.4	32.70	3.9	32.78	32.77	4.6	24,721	0.02%
2023/06/21	20.6	32.66	82.6	32.53	32.83	-62	24,714	-0.25%
2023/06/20	5.7	32.54	44.7	32.47	32.48	-39	24,470	-0.16%
2023/06/19	7.8	32.68	119.2	32.71	32.73	-111.4	24,190	-0.46%	大賣/鉅額交易
2023/06/16	14.5	32.73	10.9	32.82	32.78	3.6	23,898	0.02%
2023/06/15	29.7	32.65	63.7	32.65	32.69	-34	23,537	-0.14%
2023/06/14	31.5	32.27	17	32.29	32.32	14.5	23,053	0.06%
2023/06/13	13.2	32.06	24.2	32.12	32.20	-11	22,990	-0.05%
2023/06/12	32.5	31.77	22.5	31.89	31.78	10	22,212	0.05%
2023/06/09	26.8	31.72	69.3	31.58	31.78	-42.5	21,791	-0.19%
2023/06/08	14.4	31.39	30.3	31.32	31.24	-15.9	21,944	-0.07%
2023/06/07	20.4	31.42	1.5	31.47	31.46	18.9	22,078	0.09%
2023/06/06	10.4	31.08	14.2	31.15	31.15	-3.8	22,001	-0.02%
2023/06/05	11.5	31.07	13	31.08	31.10	-1.5	21,934	-0.01%
2023/06/02	9.3	30.95	32	30.98	30.93	-22.6	21,734	-0.10%
2023/06/01	8.7	30.42	16.3	30.42	30.47	-7.6	21,375	-0.04%
2023/05/31	15.7	30.50	17.5	30.50	30.49	-1.7	21,387	-0.01%
2023/05/30	11.9	30.57	22.5	30.53	30.52	-10.6	21,242	-0.05%
2023/05/29	40.7	30.62	16.1	30.62	30.65	24.6	20,974	0.12%
2023/05/26	3.2	30.20	100.8	30.08	30.13	-97.6	20,701	-0.47%
2023/05/25	2	29.77	23	29.77	29.78	-21	20,433	-0.10%
2023/05/24	0.1	29.31	15.4	29.33	29.43	-15.3	20,364	-0.07%
2023/05/23	2.2	29.28	2.8	29.33	29.37	-0.6	20,586	0.00%
2023/05/22	5.2	29.41	9.6	29.38	29.35	-4.4	20,555	-0.02%
2023/05/19	5	29.22	13.4	29.21	29.31	-8.3	20,426	-0.04%
2023/05/18	2.4	28.95	12.5	29.02	29.05	-10.2	20,315	-0.05%
2023/05/17	2.3	28.75	0.5	28.78	28.76	1.8	19,833	0.01%
2023/05/16	6.1	28.66	5.4	28.62	28.65	0.7	19,596	0.00%
2023/05/15	8.4	28.36	3.4	28.39	28.42	5	19,581	0.03%
2023/05/12	3.2	28.27	30	28.41	28.45	-26.8	19,709	-0.14%
2023/05/11	9.3	28.43	9	28.42	28.40	0.3	19,730	0.00%
2023/05/10	33.1	28.60	10.5	28.56	28.54	22.6	19,819	0.11%
2023/05/09	5	28.65	17	28.65	28.64	-12	19,838	-0.06%
2023/05/08	8.1	28.65	4	28.65	28.67	4.1	20,137	0.02%
2023/05/05	5	28.46	9.3	28.46	28.47	-4.3	20,193	-0.02%
2023/05/04	3.2	28.41	0.1	28.42	28.45	3.1	20,512	0.01%
2023/05/03	6.9	28.37	2.5	28.39	28.42	4.4	20,639	0.02%
2023/05/02	10	28.37	30.1	28.36	28.44	-20.1	20,848	-0.10%
2023/04/28	3.1	28.20	1	28.21	28.23	2.1	21,218	0.01%
2023/04/27	10.1	28.05	1.5	28.05	28.02	8.6	21,247	0.04%
2023/04/26	20.3	27.71	2.5	27.74	27.84	17.8	21,374	0.08%
2023/04/25	41	27.84	20.5	27.85	27.80	20.5	21,169	0.10%
2023/04/24	2.2	28.20	10	28.24	28.27	-7.8	20,386	-0.04%
2023/04/21	14.9	28.26	3	28.22	28.19	11.9	20,417	0.06%
2023/04/20	22.7	28.48	11	28.45	28.43	11.7	20,440	0.06%
2023/04/19	9	28.63	8.5	28.60	28.55	0.5	20,772	0.00%
2023/04/18	25.3	28.70	2	28.64	28.67	23.3	20,861	0.11%
2023/04/17	19.5	28.78	1	28.74	28.80	18.5	20,763	0.09%
2023/04/14	12.9	28.71	8.2	28.72	28.74	4.7	20,701	0.02%
2023/04/13	23.7	28.74	0	28.75	28.71	23.7	20,739	0.11%
2023/04/12	2.1	28.76	0.1	28.78	28.85	2	20,533	0.01%
2023/04/11	3.3	28.70	20.5	28.67	28.70	-17.2	20,618	-0.08%
2023/04/10	10	28.47	7	28.45	28.50	3	20,786	0.01%
2023/04/07	4	28.45	0	0.00	28.43	4	20,709	0.02%
2023/04/06	9	28.42	35	28.34	28.47	-26	20,739	-0.13%
2023/03/31	11.3	28.44	16	28.48	28.43	-4.7	20,527	-0.02%
2023/03/30	1.9	28.26	52	28.27	28.29	-50.1	20,270	-0.25%
2023/03/29	0	0.00	16.7	28.11	28.15	-16.7	20,139	-0.08%
2023/03/28	20.2	28.11	14	28.08	28.06	6.2	20,445	0.03%
2023/03/27	3	28.26	12.4	28.31	28.31	-9.4	20,288	-0.05%
2023/03/24	7	28.22	2	28.20	28.26	5	20,355	0.02%
2023/03/23	3.1	28.07	7	28.10	28.12	-3.9	20,172	-0.02%
2023/03/22	6.2	28.03	22.7	28.03	28.05	-16.5	20,077	-0.08%
2023/03/21	6.1	27.84	5	27.82	27.84	1.1	19,992	0.01%
2023/03/20	1.1	27.75	13	27.74	27.76	-11.9	20,057	-0.06%
2023/03/17	2.9	27.63	4.1	27.62	27.76	-1.1	19,971	-0.01%
2023/03/16	49.4	27.49	2.2	27.46	27.50	47.2	20,002	0.24%
2023/03/15	16.5	27.73	18.3	27.87	27.66	-1.8	19,828	-0.01%
2023/03/14	22.7	27.68	7	27.68	27.66	15.7	20,028	0.08%
2023/03/13	20.8	27.66	26.4	27.69	27.93	-5.7	19,940	-0.03%
2023/03/10	68.7	27.90	51.7	27.87	27.86	17	19,434	0.09%
2023/03/09	13.1	28.27	7.1	28.36	28.24	6	19,250	0.03%
2023/03/08	10.7	28.28	11	28.28	28.37	-0.3	19,260	0.00%
2023/03/07	2.1	28.23	18.1	28.35	28.38	-16	19,170	-0.08%
2023/03/06	9.4	28.25	6.3	28.24	28.25	3.1	19,336	0.02%
2023/03/03	4	27.97	18.3	27.98	27.95	-14.3	19,265	-0.07%
2023/03/02	5.7	27.69	8	27.69	27.78	-2.3	19,261	-0.01%
2023/03/01	2.3	27.56	3.2	27.51	27.72	-0.9	19,262	0.00%
2023/02/24	10.4	27.76	2.1	27.75	27.67	8.3	19,252	0.04%
2023/02/23	5.5	27.70	18.3	27.66	27.74	-12.8	18,853	-0.07%
2023/02/22	8	27.34	7.3	27.36	27.40	0.8	18,630	0.00%
2023/02/21	5.3	27.53	3.3	27.54	27.53	2	18,676	0.01%
2023/02/20	8	27.34	0.2	27.36	27.41	7.8	18,848	0.04%
2023/02/17	17.9	27.22	0	0.00	27.24	17.9	19,228	0.09%
2023/02/16	6.3	27.24	4.1	27.24	27.33	2.2	19,710	0.01%
2023/02/15	21.7	27.10	0	27.12	27.05	21.7	19,842	0.11%
2023/02/14	4.6	27.11	7	27.12	27.13	-2.4	19,890	-0.01%
2023/02/13	15.2	26.96	22.5	26.88	26.97	-7.3	20,252	-0.04%
2023/02/10	14.3	27.02	0.1	27.06	27.02	14.2	20,463	0.07%
2023/02/09	5.2	27.15	13	27.12	27.15	-7.8	20,644	-0.04%
2023/02/08	2.3	27.16	2.3	27.11	27.15	-0.1	20,772	0.00%
2023/02/07	4.3	26.90	0	0.00	26.94	4.3	20,779	0.02%
2023/02/06	32.3	26.92	9	26.87	26.92	23.3	20,807	0.11%
2023/02/03	33.1	27.00	15.1	26.92	27.00	18.1	20,631	0.09%
2023/02/02	16.5	26.92	55	26.95	26.99	-38.5	20,588	-0.19%
2023/02/01	9.1	26.64	6	26.66	26.67	3.1	20,715	0.01%
2023/01/31	16.6	26.58	12	26.63	26.54	4.6	20,789	0.02%
2023/01/30	10	26.48	35.4	26.45	26.53	-25.4	20,925	-0.12%
2023/01/17	3.2	26.05	13	26.06	26.06	-9.8	21,187	-0.05%
2023/01/16	8.1	26.03	2	26.04	26.02	6.1	21,491	0.03%
2023/01/13	6.2	26.00	5	26.03	25.98	1.2	21,901	0.01%
2023/01/12	11.8	26.03	1	26.00	25.99	10.8	23,355	0.05%
2023/01/11	6.4	26.08	39	26.08	26.07	-32.7	26,140	-0.12%
2023/01/10	23.1	25.99	21	26.03	26.06	2.1	28,394	0.01%
2023/01/09	5.1	25.90	44.5	25.90	25.94	-39.4	30,395	-0.13%
2023/01/06	1.1	25.64	2.5	25.60	25.66	-1.4	30,737	0.00%
2023/01/05	7	25.50	9	25.48	25.46	-2	31,646	-0.01%
2023/01/04	2.1	25.50	31	25.48	25.45	-28.9	32,661	-0.09%
2023/01/03	4.1	25.38	0	0.00	25.49	4.1	34,171	0.01%
2022/12/30	17.1	25.40	0	0.00	25.40	17.1	35,174	0.05%
2022/12/29	6.4	25.20	4	25.18	25.29	2.4	36,105	0.01%
2022/12/28	21.7	25.39	1	25.35	25.38	20.7	37,580	0.06%
2022/12/27	14.1	25.69	6.8	25.67	25.63	7.3	39,029	0.02%
2022/12/26	13.5	25.57	1	25.55	25.58	12.5	39,495	0.03%
2022/12/23	1.3	25.56	2	25.47	25.60	-0.7	40,046	0.00%
2022/12/22	2.5	25.64	5.2	25.67	25.67	-2.7	40,666	-0.01%
2022/12/21	22.1	25.34	1	25.34	25.34	21.1	41,902	0.05%
2022/12/20	12.1	25.47	0	0.00	25.30	12.1	42,413	0.03%
2022/12/19	6.3	25.70	4	25.71	25.73	2.3	43,612	0.01%
2022/12/16	4.3	25.59	7.5	25.53	25.70	-3.2	43,959	-0.01%
2022/12/15	5	25.72	12.2	25.69	25.70	-7.2	44,276	-0.02%
2022/12/14	8.1	25.68	9.2	25.67	25.68	-1.1	44,807	0.00%
2022/12/13	2.1	25.59	4	25.55	25.53	-1.9	45,119	0.00%
2022/12/12	6.1	25.36	3	25.35	25.50	3.1	45,266	0.01%
2022/12/08	34.3	25.25	1	25.18	25.29	33.3	45,414	0.07%
2022/12/07	13.3	25.45	2	25.46	25.44	11.3	45,356	0.02%
2022/12/06	6.2	25.70	0.6	25.73	25.61	5.6	45,095	0.01%
2022/12/05	34.3	25.87	1.1	25.88	25.87	33.2	44,791	0.07%
2022/12/02	23.7	25.73	1	25.71	25.73	22.7	44,678	0.05%
2022/12/01	16	25.91	0	0.00	25.82	16	44,927	0.04%
2022/11/30	18	25.61	5	25.64	25.65	13	44,924	0.03%
2022/11/29	4.3	25.29	2	25.30	25.47	2.3	45,006	0.01%
2022/11/28	16.5	25.36	3	25.25	25.32	13.5	45,368	0.03%
2022/11/25	1.4	25.59	3	25.54	25.52	-1.6	45,495	0.00%
2022/11/24	10.2	25.43	0	0.00	25.54	10.2	45,526	0.02%
2022/11/23	7.5	25.26	10	25.28	25.30	-2.5	45,616	-0.01%
2022/11/22	6.1	25.11	1	25.14	25.10	5.1	46,286	0.01%
2022/11/21	14.4	25.32	1	25.33	25.22	13.4	46,210	0.03%
2022/11/18	12.6	25.44	28	25.53	25.43	-15.4	46,058	-0.03%
2022/11/17	5.8	25.37	15.4	25.43	25.58	-9.6	46,115	-0.02%
2022/11/16	3.2	25.53	38	25.50	25.53	-34.8	46,277	-0.08%
2022/11/15	8.7	25.42	71	25.41	25.55	-62.3	46,005	-0.14%
2022/11/14	9.4	25.32	26.6	25.28	25.42	-17.3	45,523	-0.04%
2022/11/11	14.2	25.09	22.1	25.03	25.00	-7.9	44,997	-0.02%
2022/11/10	21.4	24.53	3.4	24.53	24.53	18	44,523	0.04%
2022/11/09	8.1	24.51	16.3	24.54	24.61	-8.2	44,514	-0.02%
2022/11/08	12.3	24.25	11.8	24.31	24.23	0.5	44,336	0.00%
2022/11/07	20.1	23.96	25.3	23.94	24.06	-5.2	43,972	-0.01%
2022/11/04	8.3	23.50	3	23.50	23.64	5.3	43,722	0.01%
2022/11/03	12.1	23.51	1.1	23.52	23.58	11	43,744	0.03%
2022/11/02	17	23.64	0	0.00	23.67	17	43,687	0.04%
2022/11/01	1.1	23.53	0	0.00	23.55	1.1	43,778	0.00%
2022/10/31	11	23.46	4.4	23.46	23.48	6.6	43,858	0.02%
2022/10/28	17.6	23.39	1	23.49	23.31	16.6	44,013	0.04%
2022/10/27	12.3	23.53	1	23.57	23.58	11.3	43,742	0.03%
2022/10/26	16.3	23.37	3	23.46	23.41	13.3	43,975	0.03%
2022/10/25	48.6	23.42	16	23.55	23.40	32.6	43,675	0.07%
2022/10/24	11.5	23.77	9	23.77	23.69	2.5	43,127	0.01%
2022/10/21	20.3	23.68	3	23.76	23.58	17.3	42,952	0.04%
2022/10/20	83.7	23.47	12	23.49	23.65	71.7	42,434	0.17%
2022/10/19	209.9	23.95	30	23.91	23.95	179.9	41,038	0.44%	大買/鉅額交易
2022/10/18	168.9	25.77	41	25.77	25.84	127.9	38,264	0.33%	大買/鉅額交易
2022/10/17	146.2	25.51	11	25.52	25.77	135.2	36,062	0.37%	大買/鉅額交易
2022/10/14	34.7	25.92	14.1	25.97	25.91	20.6	33,875	0.06%
2022/10/13	49.1	25.62	7	25.59	25.53	42.1	33,319	0.13%
2022/10/12	43.6	25.77	0.3	25.87	25.82	43.3	32,298	0.13%
2022/10/11	60.7	25.89	3.2	25.91	25.85	57.5	31,414	0.18%
2022/10/07	48.1	26.32	4	26.42	26.28	44.1	30,057	0.15%
2022/10/06	54.3	26.53	4	26.56	26.57	50.3	29,048	0.17%
2022/10/05	93.8	26.61	8	26.60	26.62	85.8	28,495	0.30%
2022/10/04	129.4	26.18	5.1	26.20	26.27	124.2	27,349	0.45%	大買/鉅額交易
2022/10/03	12.3	25.61	2	25.60	25.67	10.3	25,742	0.04%
2022/09/30	12.7	25.58	6.9	25.52	25.78	5.9	25,645	0.02%
2022/09/29	28.4	25.85	4	25.87	25.81	24.4	25,407	0.10%
2022/09/28	72.2	25.90	1.3	25.87	25.83	70.9	25,726	0.28%
2022/09/27	89.5	26.26	3	26.31	26.33	86.5	24,823	0.35%
2022/09/26	101.5	26.46	5	26.50	26.33	96.5	24,841	0.39%	大買/
2022/09/23	31.4	27.06	1.3	27.12	27.06	30.1	24,343	0.12%
2022/09/22	58.2	27.15	5	27.13	27.17	53.2	24,787	0.21%
2022/09/21	154.3	27.69	0	0.00	27.64	154.3	24,382	0.63%	大買/鉅額交易
2022/09/20	173.7	27.98	0	0.00	27.98	173.7	24,002	0.72%	大買/鉅額交易
2022/09/19	5.5	28.19	0	0.00	28.06	5.5	23,870	0.02%
2022/09/16	14.2	28.25	2	28.23	28.28	12.2	23,904	0.05%
2022/09/15	4	28.42	0	0.00	28.59	4	24,377	0.02%
2022/09/14	9.4	28.26	1	28.13	28.35	8.4	25,063	0.03%
2022/09/13	12	28.71	0	28.74	28.71	12	25,067	0.05%
2022/09/12	10	28.56	3	28.52	28.56	7	25,899	0.03%
2022/09/08	10.4	28.02	1	28.20	28.25	9.4	26,541	0.04%
2022/09/07	172.4	27.84	4.7	27.94	27.90	167.7	27,361	0.61%	大買/鉅額交易
2022/09/06	16.3	28.08	1.4	28.06	28.08	14.9	27,108	0.05%
2022/09/05	7.1	28.07	5	28.06	28.18	2.1	27,077	0.01%
2022/09/02	41.6	28.22	2.1	28.22	28.10	39.5	27,375	0.14%
2022/09/01	18.9	28.41	1	28.41	28.44	17.9	26,958	0.07%
2022/08/31	4.2	28.51	0	0.00	28.79	4.2	26,588	0.02%
2022/08/30	6.2	28.58	0	0.00	28.67	6.2	26,330	0.02%
2022/08/29	55.8	28.41	0	0.00	28.45	55.8	26,109	0.21%
2022/08/26	35.1	29.12	0	0.00	29.10	35.1	25,430	0.14%
2022/08/25	1.3	28.96	0.4	28.95	28.94	0.9	25,285	0.00%
2022/08/24	20	28.84	1	28.92	28.80	19	25,177	0.08%
2022/08/23	26.6	28.97	0.1	29.00	28.93	26.5	24,848	0.11%
2022/08/22	20.2	29.19	0.8	29.31	29.25	19.4	24,388	0.08%
2022/08/19	2.2	29.40	0	0.00	29.42	2.2	24,110	0.01%
2022/08/18	35.2	29.19	6.2	29.20	29.29	28.9	24,128	0.12%
2022/08/17	39.2	29.23	0.1	29.23	29.28	39.1	24,037	0.16%
2022/08/16	6.6	29.18	0	0.00	29.24	6.6	24,041	0.03%
2022/08/15	11.2	29.20	26	29.29	29.22	-14.8	23,880	-0.06%
2022/08/12	5.3	29.24	3	29.27	29.30	2.3	23,637	0.01%
2022/08/11	24.3	29.11	0	0.00	29.12	24.3	23,814	0.10%
2022/08/10	16.1	28.82	0	0.00	28.81	16.1	23,742	0.07%
2022/08/09	3.5	28.97	3	28.97	29.07	0.5	23,654	0.00%
2022/08/08	29.5	28.72	7	28.75	28.87	22.5	23,892	0.09%
2022/08/05	1.6	28.74	12	28.68	28.87	-10.4	23,904	-0.04%
2022/08/04	3	28.29	4	28.24	28.43	-1	24,150	0.00%
2022/08/03	3.4	28.41	2	28.43	28.44	1.4	24,195	0.01%
2022/08/02	23.5	28.40	2	28.33	28.45	21.5	24,176	0.09%
2022/08/01	3.5	28.68	2	28.73	28.76	1.5	24,031	0.01%
2022/07/29	2.7	28.50	0	0.00	28.55	2.7	24,047	0.01%
2022/07/28	5.4	28.31	2	28.20	28.18	3.4	23,873	0.01%
2022/07/27	1.2	28.00	4.1	28.09	28.25	-2.9	23,648	-0.01%
2022/07/26	5.1	28.07	1	28.06	28.12	4.1	23,575	0.02%
2022/07/25	9.5	28.29	1	28.32	28.33	8.5	23,450	0.04%
2022/07/22	6.2	28.31	3	28.34	28.40	3.2	23,497	0.01%
2022/07/21	4	28.16	17.3	28.18	28.38	-13.3	23,839	-0.06%
2022/07/20	5.3	28.01	11.4	28.03	28.00	-6.1	24,096	-0.03%
2022/07/19	7	27.64	8	27.59	27.68	-1	24,748	0.00%
2022/07/18	3.1	27.40	43	27.47	27.48	-39.9	24,713	-0.16%
2022/07/15	18	27.11	1	27.09	27.09	17	24,487	0.07%
2022/07/14	30.2	26.95	1	27.17	27.18	29.1	24,288	0.12%
2022/07/13	9.6	27.11	1	27.13	27.08	8.6	24,146	0.04%
2022/07/12	44.6	26.57	3.1	26.56	26.62	41.5	24,016	0.17%
2022/07/11	4.5	27.21	2	27.17	27.25	2.5	23,577	0.01%
2022/07/08	15.3	27.21	2	27.23	27.25	13.3	23,400	0.06%
2022/07/07	78.4	26.25	4	26.68	26.76	74.4	23,071	0.32%
2022/07/06	45.9	26.52	3	26.51	26.32	42.9	23,127	0.19%
2022/07/05	78.8	26.71	3	26.78	26.96	75.8	22,663	0.33%
2022/07/04	90.6	26.69	5.8	26.62	26.68	84.8	22,393	0.38%
2022/07/01	104.4	27.24	5	27.10	26.81	99.4	22,566	0.44%	大買/
2022/06/30	106.5	27.54	1	27.53	27.56	105.5	21,708	0.49%	大買/鉅額交易
2022/06/29	5.7	28.18	1	28.28	28.14	4.7	20,881	0.02%
2022/06/28	7.8	28.51	2	28.65	28.53	5.8	20,578	0.03%
2022/06/27	17	28.71	2	28.82	28.86	15	20,368	0.07%
2022/06/24	24.6	28.17	1	28.33	28.10	23.6	20,147	0.12%
2022/06/23	93.5	28.38	5	28.03	28.05	88.5	20,047	0.44%
2022/06/22	76	28.91	0	0.00	28.50	76	19,293	0.39%
2022/06/21	59.3	29.01	3	29.26	29.28	56.3	18,528	0.30%
2022/06/20	68.1	29.05	1	29.33	28.87	67.1	18,308	0.37%
2022/06/17	35.2	29.52	1	29.62	29.62	34.2	17,392	0.20%
2022/06/16	72.9	30.09	0	0.00	29.94	72.9	16,622	0.44%
2022/06/15	30	30.35	5	30.43	30.39	25	15,696	0.16%
2022/06/14	49.9	30.23	5	30.43	30.48	44.9	15,602	0.29%
2022/06/13	53.4	30.46	1	30.51	30.51	52.4	15,482	0.34%
2022/06/10	19.2	31.07	3	31.06	31.08	16.2	14,994	0.11%
2022/06/09	4.2	31.39	0	0.00	31.30	4.2	15,011	0.03%
2022/06/08	2.2	31.55	1	31.60	31.60	1.2	14,992	0.01%
2022/06/07	2.1	31.42	0	0.00	31.44	2.1	15,163	0.01%
2022/06/06	6	31.43	0	0.00	31.48	6	15,209	0.04%
2022/06/02	2.2	31.41	0	0.00	31.40	2.2	15,616	0.01%
2022/06/01	2	31.55	3	31.53	31.52	-1	16,204	-0.01%
2022/05/31	13.2	31.28	3	31.29	31.40	10.2	16,408	0.06%
2022/05/30	3.8	31.40	21.1	31.43	31.43	-17.3	16,672	-0.10%
2022/05/27	3	31.09	2.2	31.11	31.08	0.8	16,766	0.00%
2022/05/26	6.5	30.88	9	31.00	30.80	-2.5	17,092	-0.01%
2022/05/25	1	30.82	0.2	30.93	30.88	0.8	17,125	0.00%
2022/05/24	4.4	30.81	0.4	30.95	30.70	4	17,438	0.02%
2022/05/23	1.2	30.84	0.4	30.91	30.86	0.8	17,461	0.00%
2022/05/20	10	30.78	0	0.00	30.72	10	17,709	0.06%
2022/05/19	17.6	30.51	10	30.53	30.68	7.6	18,026	0.04%
2022/05/18	1	30.96	0.4	30.99	31.01	0.6	17,868	0.00%
2022/05/17	4.2	30.72	0	0.00	30.69	4.2	17,836	0.02%
2022/05/16	45.9	30.65	11	30.75	30.72	34.9	17,947	0.19%
2022/05/13	8.2	30.77	0	0.00	30.80	8.2	17,622	0.05%
2022/05/12	26	30.85	25.8	31.05	30.63	0.2	17,584	0.00%
2022/05/11	45.9	31.19	11	31.20	31.17	34.9	17,093	0.20%
2022/05/10	38.2	31.34	10	31.16	31.65	28.2	16,798	0.17%
2022/05/09	36	31.74	1	31.70	31.57	35	16,792	0.21%
2022/05/06	30.3	32.03	4	32.13	32.25	26.3	16,679	0.16%
2022/05/05	10.6	32.56	1	32.50	32.54	9.6	16,763	0.06%
2022/05/04	12.1	32.25	2	32.23	32.31	10.1	16,949	0.06%
2022/05/03	15.2	31.93	0.1	31.95	32.09	15.1	17,554	0.09%
2022/04/29	3.1	31.90	0	0.00	32.01	3.1	17,967	0.02%
2022/04/28	11.5	31.54	0	0.00	31.72	11.5	18,539	0.06%
2022/04/27	28.6	31.38	21.1	31.35	31.48	7.5	18,489	0.04%
2022/04/26	23	31.95	1.6	32.02	31.93	21.4	18,167	0.12%
2022/04/25	61.5	32.05	3.7	32.06	32.03	57.8	18,243	0.32%
2022/04/22	12.1	32.70	0	0.00	32.78	12.1	17,463	0.07%
2022/04/21	3	32.90	0	0.00	32.90	3	17,770	0.02%
2022/04/20	1.1	32.77	0	0.00	32.83	1.1	17,859	0.01%
2022/04/19	12	32.86	3	32.87	32.85	9	18,080	0.05%
2022/04/18	14.8	32.71	8.4	32.76	32.68	6.4	18,217	0.04%
2022/04/15	4.5	32.91	0	0.00	32.90	4.5	18,004	0.02%
2022/04/14	27.3	33.11	3.5	33.09	33.07	23.8	18,223	0.13%
2022/04/13	3.1	32.90	1	32.75	33.11	2.1	18,347	0.01%
2022/04/12	24.6	32.63	2.2	32.68	32.69	22.4	18,315	0.12%
2022/04/11	44.9	32.86	1.6	32.80	32.81	43.3	17,884	0.24%
2022/04/08	14.2	33.09	0	0.00	33.17	14.2	17,526	0.08%
2022/04/07	45.8	33.08	1	33.06	32.90	44.8	17,428	0.26%
2022/04/06	13.2	33.35	2	33.39	33.47	11.2	16,712	0.07%
2022/04/01	14.1	33.43	2	33.47	33.55	12.1	16,657	0.07%
2022/03/31	5.6	33.65	2	33.70	33.63	3.6	16,656	0.02%
2022/03/30	19	33.64	0.3	33.69	33.70	18.7	16,713	0.11%
2022/03/29	22	33.68	0	0.00	33.64	22	16,641	0.13%
2022/03/28	13.2	33.63	4	33.78	33.78	9.2	16,634	0.06%
2022/03/25	12.2	33.82	5	33.90	33.81	7.2	16,484	0.04%
2022/03/24	7	33.95	2	33.89	33.96	5	16,660	0.03%
2022/03/23	4	33.98	0	0.00	33.96	4	16,953	0.02%
2022/03/22	5.3	33.87	1.1	33.95	33.87	4.2	17,380	0.02%
2022/03/21	7.5	33.96	0.2	33.97	33.95	7.3	17,417	0.04%
2022/03/18	5.1	33.88	16.1	33.87	33.90	-11	17,685	-0.06%
2022/03/17	5	34.01	13	33.91	34.01	-8	17,731	-0.05%
2022/03/16	9.1	33.73	6	33.70	33.71	3.1	17,821	0.02%
2022/03/15	13	33.83	29.5	33.86	33.78	-16.5	17,846	-0.09%
2022/03/14	1	34.05	14	34.07	34.13	-13	18,020	-0.07%
2022/03/11	3	33.88	4.6	33.85	33.90	-1.6	18,151	-0.01%
2022/03/10	1	33.90	12.2	33.90	33.89	-11.1	18,239	-0.06%
2022/03/09	3.7	33.30	10	33.37	33.36	-6.3	18,168	-0.03%
2022/03/08	21.8	32.99	0.2	33.34	33.00	21.6	18,129	0.12%
2022/03/07	13.7	33.38	58.2	33.43	33.45	-44.5	17,675	-0.25%
2022/03/04	3.5	34.08	4	34.19	34.04	-0.5	17,185	0.00%
2022/03/03	0.5	34.13	7.9	34.18	34.22	-7.4	17,340	-0.04%
2022/03/02	16	33.88	17	33.87	33.97	-1	17,356	-0.01%
2022/03/01	1	33.87	2	33.88	33.88	-1	17,209	-0.01%
2022/02/25	14	33.33	1.1	33.26	33.33	12.9	16,965	0.08%
2022/02/24	10	33.28	7.5	33.27	33.19	2.6	17,005	0.02%
2022/02/23	0	0.00	24.1	33.67	33.75	-24.1	16,824	-0.14%
2022/02/22	12	33.43	8	33.35	33.49	4	16,978	0.02%
2022/02/21	30.1	33.46	6.5	33.74	33.80	23.6	17,361	0.14%
2022/02/18	3	33.29	16	33.40	33.50	-13	17,247	-0.08%
2022/02/17	2.1	33.40	16	33.40	33.34	-13.9	17,551	-0.08%
2022/02/16	5.5	33.29	2.3	33.21	33.27	3.2	17,830	0.02%
2022/02/15	10.3	33.15	5.1	33.18	33.10	5.2	17,811	0.03%
2022/02/14	24.5	33.10	1.3	33.19	33.13	23.2	18,019	0.13%
2022/02/11	11.5	33.44	0	0.00	33.43	11.5	18,330	0.06%
2022/02/10	15.2	33.49	2.7	33.46	33.49	12.5	18,757	0.07%
2022/02/09	14.5	33.44	11.6	33.41	33.50	2.9	19,206	0.01%
2022/02/08	13.4	33.21	8.4	33.26	33.30	5	19,190	0.03%
2022/02/07	8.6	32.66	6	32.73	33.00	2.6	19,118	0.01%
2022/01/26	8	32.36	10	32.44	32.40	-2	19,021	-0.01%
2022/01/25	73.1	32.35	21.2	32.34	32.34	51.9	19,107	0.27%
2022/01/24	21.7	32.52	5	32.57	32.72	16.7	18,760	0.09%
2022/01/21	60	32.88	34	32.93	32.84	26	18,519	0.14%
2022/01/20	0	0.00	2.5	33.33	33.36	-2.5	18,158	-0.01%
2022/01/19	5.8	33.30	11	33.38	33.21	-5.2	18,354	-0.03%
2022/01/18	0.2	33.37	2	33.41	33.45	-1.8	18,641	-0.01%
2022/01/17	6.6	33.15	2	33.15	33.22	4.6	18,981	0.02%
2022/01/14	18.9	32.97	6.1	32.95	33.15	12.8	21,215	0.06%
2022/01/13	11.3	33.16	4.6	33.22	33.20	6.6	22,404	0.03%
2022/01/12	23.7	33.12	3.2	33.18	33.10	20.5	23,373	0.09%
2022/01/11	17.1	33.19	2	33.20	33.20	15.1	23,638	0.06%
2022/01/10	1	33.22	6	33.21	33.27	-5	24,258	-0.02%
2022/01/07	12.8	33.19	0	0.00	33.17	12.8	24,516	0.05%
2022/01/06	2.5	33.41	1.4	33.38	33.41	1.1	24,667	0.00%
2022/01/05	2	33.42	14	33.41	33.45	-12	25,175	-0.05%
2022/01/04	3	33.41	1	33.46	33.41	2	26,009	0.01%
2022/01/03	10.6	33.47	0	0.00	33.42	10.6	26,439	0.04%
2021/12/30	1.1	33.59	6.5	33.61	33.58	-5.4	27,336	-0.02%
2021/12/29	3.3	33.58	17.9	33.57	33.61	-14.6	27,867	-0.05%
2021/12/28	1	33.55	23	33.51	33.56	-22	28,292	-0.08%
2021/12/27	1.6	33.37	13	33.34	33.38	-11.4	28,983	-0.04%
2021/12/24	0.1	33.35	1.3	33.43	33.29	-1.2	30,113	0.00%
2021/12/23	1.1	33.37	0.1	33.34	33.34	1	30,324	0.00%
2021/12/22	18.6	33.30	1	33.31	33.30	17.6	30,997	0.06%
2021/12/21	16.2	33.30	3	33.37	33.36	13.2	31,128	0.04%
2021/12/20	3	33.34	2	33.37	33.41	1	31,224	0.00%
2021/12/17	3.5	33.42	14.3	33.37	33.43	-10.8	31,075	-0.03%
2021/12/16	0.8	33.36	6.8	33.36	33.45	-6.1	30,909	-0.02%
2021/12/15	3.3	32.90	21	33.00	33.04	-17.7	31,068	-0.06%
2021/12/14	6.6	33.02	7.6	33.04	32.95	-1	31,054	0.00%
2021/12/13	0.1	33.38	13	33.33	33.33	-13	30,895	-0.04%
2021/12/10	10.2	33.32	13	33.34	33.30	-2.9	30,862	-0.01%
2021/12/09	7.1	33.32	9	33.34	33.32	-2	30,754	-0.01%
2021/12/08	0.2	33.19	26.3	33.27	33.18	-26.1	30,597	-0.09%
2021/12/07	2.6	32.90	8	32.94	33.03	-5.5	30,311	-0.02%
2021/12/06	11.1	32.81	33	32.82	32.86	-22	30,069	-0.07%
2021/12/03	10.1	32.66	11	32.68	32.65	-1	30,302	0.00%
2021/12/02	9.3	32.42	0	0.00	32.47	9.3	30,250	0.03%
2021/12/01	1.1	32.46	6.1	32.44	32.50	-5	30,420	-0.02%
2021/11/30	2.1	32.39	2	32.46	32.30	0	30,392	0.00%
2021/11/29	28.2	32.20	18	32.11	32.22	10.2	30,384	0.03%
2021/11/26	14.5	32.46	17	32.39	32.35	-2.5	30,133	-0.01%
2021/11/25	0.1	32.70	2	32.64	32.65	-2	29,905	-0.01%
2021/11/24	14.1	32.56	3	32.62	32.61	11.1	29,925	0.04%
2021/11/23	21.1	32.66	7	32.68	32.63	14.1	29,885	0.05%
2021/11/22	3.1	32.93	7	32.95	32.93	-4	29,903	-0.01%
2021/11/19	5.6	32.95	17.4	33.02	32.93	-11.8	29,833	-0.04%
2021/11/18	15.5	33.01	18.3	32.98	32.98	-2.8	29,820	-0.01%
2021/11/17	13.1	32.60	17.1	32.67	32.71	-4	29,329	-0.01%
2021/11/16	6.1	32.48	2	32.50	32.59	4.1	29,410	0.01%
2021/11/15	16.5	32.40	11	32.42	32.43	5.4	29,642	0.02%
2021/11/12	6.1	32.15	3.2	32.20	32.20	2.8	29,635	0.01%
2021/11/11	5.1	32.30	5.1	32.37	32.15	0	29,814	0.00%
2021/11/10	4.5	32.37	7.1	32.42	32.34	-2.6	30,295	-0.01%
2021/11/09	6.8	32.39	32.4	32.37	32.35	-25.6	30,107	-0.09%
2021/11/08	15.2	32.27	29.3	32.12	32.39	-14.1	29,738	-0.05%
2021/11/05	1.4	31.89	12	31.85	31.95	-10.7	29,680	-0.04%
2021/11/04	2.3	31.93	1	31.94	31.86	1.3	29,884	0.00%
2021/11/03	1.1	31.75	17	31.64	31.77	-15.9	29,845	-0.05%
2021/11/02	19.4	31.56	13.1	31.62	31.53	6.3	29,764	0.02%
2021/11/01	13.4	31.55	7	31.56	31.56	6.4	29,464	0.02%
2021/10/29	23.7	31.37	10	31.50	31.45	13.7	29,203	0.05%
2021/10/28	15.5	31.35	1.5	31.37	31.39	14	29,000	0.05%
2021/10/27	19.3	31.08	0.1	31.16	31.15	19.2	28,924	0.07%
2021/10/26	47.5	31.01	0	0.00	31.05	47.5	28,992	0.16%
2021/10/25	60	30.79	5	30.82	30.86	55	28,743	0.19%
2021/10/22	154.5	30.71	6.7	30.76	30.84	147.8	28,569	0.52%	大買/鉅額交易
2021/10/21	68.2	32.35	71	32.37	32.40	-2.8	26,495	-0.01%
2021/10/20	36.1	32.38	5	32.41	32.37	31.1	25,033	0.12%
2021/10/19	26.8	32.34	0	0.00	32.40	26.8	23,996	0.11%
2021/10/18	43.8	32.34	2	32.38	32.36	41.8	23,655	0.18%
2021/10/15	14.2	32.29	0.3	32.33	32.31	13.8	23,612	0.06%
2021/10/14	43.3	32.09	12	32.29	32.18	31.3	23,569	0.13%
2021/10/13	48	32.17	15	32.33	32.17	33	23,078	0.14%
2021/10/12	47.6	32.31	4	32.36	32.24	43.6	22,532	0.19%
2021/10/08	24.7	32.61	2	32.64	32.59	22.7	21,746	0.10%
2021/10/07	90	32.55	18.7	32.57	32.57	71.3	21,631	0.33%
2021/10/06	41.3	31.84	0	0.00	31.88	41.3	20,959	0.20%
2021/10/05	39.7	31.75	2	31.91	31.96	37.7	20,585	0.18%
2021/10/04	52.1	31.89	36	31.86	31.84	16.1	20,219	0.08%
2021/10/01	117.2	32.46	3	32.15	32.26	114.2	19,474	0.59%	大買/鉅額交易
2021/09/30	22.4	32.71	0	0.00	32.77	22.4	18,345	0.12%
2021/09/29	21.6	32.70	3	32.69	32.70	18.6	18,174	0.10%
2021/09/28	7.2	33.06	0.1	33.00	33.08	7.1	17,606	0.04%
2021/09/27	14.1	33.30	0	0.00	33.30	14.1	17,512	0.08%
2021/09/24	5.1	33.30	0.5	33.33	33.30	4.6	17,887	0.03%
2021/09/23	0.1	33.10	0.1	33.13	33.08	0	17,863	0.00%
2021/09/22	39.1	32.86	0	0.00	32.90	39.1	17,894	0.22%
2021/09/17	3.1	33.31	6	33.36	33.42	-2.9	17,382	-0.02%
2021/09/16	2.2	33.31	68	33.34	33.28	-65.8	17,370	-0.38%
2021/09/15	8.2	33.29	0	0.00	33.33	8.2	17,219	0.05%
2021/09/14	1.3	33.39	0	0.00	33.36	1.3	17,241	0.01%
2021/09/13	10.1	33.37	9.8	33.36	33.41	0.2	17,264	0.00%
2021/09/10	0.1	33.14	4.1	33.11	33.22	-4	17,282	-0.02%
2021/09/09	1.2	32.75	0	0.00	32.94	1.2	17,241	0.01%
2021/09/08	10.8	32.89	2	32.88	32.80	8.8	17,202	0.05%
2021/09/07	1	33.10	0	0.00	33.16	1	16,852	0.01%
2021/09/06	26.5	33.24	0	0.00	33.07	26.5	16,790	0.16%
2021/09/03	2.3	33.24	0	0.00	33.24	2.3	16,600	0.01%
2021/09/02	8.2	33.28	0	0.00	33.16	8.2	16,607	0.05%
2021/09/01	6.3	33.32	1.3	33.38	33.39	5	16,552	0.03%
2021/08/31	26.1	33.14	0.3	33.39	33.38	25.8	16,476	0.16%
2021/08/30	4.2	33.20	1.3	33.23	33.29	2.9	16,532	0.02%
2021/08/27	5.3	33.08	14	33.08	33.11	-8.7	16,504	-0.05%
2021/08/26	4.3	32.96	15	32.97	32.99	-10.8	16,452	-0.07%
2021/08/25	4	32.89	0.1	32.97	33.00	4	16,281	0.02%
2021/08/24	11.4	32.81	0	0.00	32.80	11.4	16,383	0.07%
2021/08/23	9.1	32.82	2.2	32.71	32.88	6.9	16,186	0.04%
2021/08/20	33.9	32.28	1	32.16	32.26	32.9	16,057	0.20%
2021/08/19	39.9	32.46	2	32.59	32.32	37.9	15,784	0.24%
2021/08/18	19.2	32.53	2	32.69	33.07	17.2	15,181	0.11%
2021/08/17	16.9	32.64	2.6	32.76	32.53	14.3	14,907	0.10%
2021/08/16	33.6	32.92	0	0.00	32.86	33.6	14,707	0.23%
2021/08/13	16.4	33.30	1.3	33.37	33.27	15.1	14,056	0.11%
2021/08/12	5.3	33.40	0	0.00	33.51	5.3	13,851	0.04%
2021/08/11	28	33.46	0	0.00	33.49	28	13,905	0.20%
2021/08/10	18.9	33.81	2	33.87	33.79	16.9	13,704	0.12%
2021/08/09	3.1	34.07	0	0.00	34.10	3.1	14,439	0.02%
2021/08/06	6	34.10	0.1	34.30	34.25	6	14,660	0.04%
2021/08/05	17.1	34.22	1.1	34.19	34.20	16	15,367	0.10%
2021/08/04	3	34.28	10.2	34.28	34.35	-7.2	16,712	-0.04%
2021/08/03	2	34.01	0	0.00	34.15	2	17,432	0.01%
2021/08/02	11.2	33.76	2	33.80	34.00	9.2	17,428	0.05%
2021/07/30	21.4	34.03	10	34.12	33.90	11.4	17,250	0.07%
2021/07/29	4.2	33.92	3	33.91	34.10	1.2	17,094	0.01%
2021/07/28	29.8	33.59	9.2	33.67	33.89	20.6	17,359	0.12%
2021/07/27	19.7	34.10	1	34.23	34.07	18.7	17,372	0.11%
2021/07/26	4	34.49	0	0.00	34.50	4	17,260	0.02%
2021/07/23	4	34.36	7.6	34.45	34.47	-3.6	17,212	-0.02%
2021/07/22	7.1	34.19	12.4	34.40	34.21	-5.3	17,183	-0.03%
2021/07/21	53.6	34.19	2.3	34.42	34.13	51.3	16,996	0.30%
2021/07/20	19.4	34.65	1	34.56	34.56	18.4	16,353	0.11%
2021/07/19	1.3	35.03	10.5	35.05	35.14	-9.2	16,195	-0.06%
2021/07/16	5.1	34.99	2	34.85	35.12	3.1	16,301	0.02%
2021/07/15	9.1	34.75	3.5	34.94	34.98	5.6	16,244	0.03%
2021/07/14	55.3	34.48	3	34.49	34.48	52.3	16,238	0.32%
2021/07/13	10	35.04	0	0.00	34.85	10	16,009	0.06%
2021/07/12	4.2	35.23	2	35.58	35.27	2.2	15,934	0.01%
2021/07/09	17.2	35.44	24	35.50	35.44	-6.8	15,733	-0.04%
2021/07/08	65.4	35.55	11.1	35.77	35.80	54.3	15,796	0.34%
2021/07/07	3.6	35.67	62	35.53	35.61	-58.4	15,802	-0.37%
2021/07/06	11	35.96	5.2	35.97	35.91	5.8	15,704	0.04%
2021/07/05	0.1	35.53	15	35.56	35.69	-14.9	15,631	-0.10%
2021/07/02	0	35.14	2.5	35.15	35.20	-2.5	15,550	-0.02%
2021/07/01	1.5	34.90	5	35.12	35.00	-3.5	15,473	-0.02%
2021/06/30	1	35.00	7.7	34.97	35.00	-6.7	15,037	-0.04%
2021/06/29	26.6	34.81	0	0.00	34.80	26.6	15,029	0.18%
2021/06/28	2.3	35.01	2	34.95	35.10	0.3	15,068	0.00%
2021/06/25	30.1	34.81	7	34.80	34.74	23.1	15,000	0.15%
2021/06/24	30	34.63	0	0.00	34.66	30	15,045	0.20%
2021/06/23	6.2	34.39	3	34.40	34.45	3.2	15,186	0.02%
2021/06/22	16	34.48	6.1	34.62	34.43	9.9	15,168	0.07%
2021/06/21	19.4	34.60	0	0.00	34.55	19.4	15,124	0.13%
2021/06/18	13.1	34.91	1	34.94	34.91	12.1	15,026	0.08%
2021/06/17	1	34.81	0	0.00	34.90	1	15,116	0.01%
2021/06/16	1	34.65	4	34.66	34.78	-3	15,232	-0.02%
2021/06/15	2.3	34.57	19.3	34.60	34.65	-17	15,274	-0.11%
2021/06/11	3	34.58	3.1	34.63	34.55	-0.1	15,354	0.00%
2021/06/10	2.4	34.48	0.3	34.56	34.60	2	15,462	0.01%
2021/06/09	7.8	34.50	0	0.00	34.45	7.8	15,529	0.05%
2021/06/08	2.1	34.61	0.1	34.69	34.65	2	15,624	0.01%
2021/06/07	5.1	34.62	8	34.36	34.72	-2.9	15,739	-0.02%
2021/06/04	7.9	34.77	0	0.00	34.77	7.9	15,681	0.05%
2021/06/03	9	34.93	0	0.00	34.95	9	15,696	0.06%
2021/06/02	12	35.03	0	0.00	34.96	12	15,809	0.08%
2021/06/01	4.2	34.83	3.3	34.93	35.06	0.9	15,858	0.01%
2021/05/31	3.1	34.74	2.2	34.76	34.75	1	15,721	0.01%
2021/05/28	2	34.48	10.1	34.51	34.55	-8.1	15,754	-0.05%
2021/05/27	5.7	34.18	0.1	34.15	34.28	5.6	15,767	0.04%
2021/05/26	5	34.28	0	0.00	34.32	5	15,811	0.03%
2021/05/25	3.9	34.27	2.1	34.28	34.34	1.8	15,861	0.01%
2021/05/24	4.1	33.90	1.3	34.02	34.05	2.8	15,943	0.02%
2021/05/21	4.9	34.05	3	33.98	34.00	1.9	15,870	0.01%
2021/05/20	3.1	33.82	3	33.83	33.86	0.1	15,950	0.00%
2021/05/19	2.4	34.02	0.2	34.15	34.10	2.2	15,867	0.01%
2021/05/18	5.6	33.64	15.5	33.64	34.01	-9.9	15,921	-0.06%
2021/05/17	13.2	32.75	49.2	32.66	32.75	-36	15,879	-0.23%
2021/05/14	9.1	33.68	7	33.57	33.65	2.1	14,792	0.01%
2021/05/13	25	33.30	6	33.41	33.40	19	14,460	0.13%
2021/05/12	29.2	33.39	57.2	33.64	33.50	-28	13,679	-0.20%
2021/05/11	25.7	34.98	5	35.25	34.70	20.7	12,332	0.17%
2021/05/10	2.2	35.81	2	35.87	35.88	0.2	11,676	0.00%
2021/05/07	1.2	35.68	9	35.64	35.72	-7.9	11,778	-0.07%
2021/05/06	2.4	35.45	9	35.38	35.30	-6.6	11,877	-0.06%
2021/05/05	7.2	35.31	1	35.65	35.35	6.2	11,916	0.05%
2021/05/04	13.4	35.36	34	35.16	35.30	-20.6	11,516	-0.18%
2021/05/03	6.2	35.98	0.1	36.05	35.91	6.1	11,089	0.06%
2021/04/29	1	36.06	3	35.91	36.12	-2	11,039	-0.02%
2021/04/28	1	35.90	5	35.98	35.98	-4	11,127	-0.04%
2021/04/27	3	35.96	1	35.97	35.98	2	11,379	0.02%
2021/04/26	0	0.00	13.2	35.80	35.99	-13.2	11,527	-0.11%
2021/04/23	2.1	35.18	4.5	35.21	35.30	-2.4	11,671	-0.02%
2021/04/22	4.1	35.58	1.4	35.77	35.40	2.7	11,800	0.02%
2021/04/21	22	35.32	3.1	35.38	35.53	18.9	12,099	0.16%
2021/04/20	2.1	35.37	4.7	35.39	35.33	-2.6	12,400	-0.02%
2021/04/19	1	35.12	1.7	35.16	35.20	-0.7	12,466	-0.01%
2021/04/16	1.2	34.73	25.3	34.88	34.94	-24.1	12,623	-0.19%
2021/04/15	1	34.48	10.1	34.46	34.50	-9.1	12,665	-0.07%
2021/04/14	9.3	34.29	10	34.19	34.35	-0.7	13,099	-0.01%
2021/04/13	1.2	34.69	2.8	34.67	34.47	-1.5	13,191	-0.01%
2021/04/12	3	34.69	2	34.72	34.69	1	13,479	0.01%
2021/04/09	13.2	34.66	2.1	34.70	34.70	11.1	13,634	0.08%
2021/04/08	16	34.70	3.3	34.72	34.75	12.7	13,861	0.09%
2021/04/07	1	34.71	1	34.73	34.71	0	13,924	0.00%
2021/04/06	2.2	34.76	2.5	34.76	34.74	-0.3	13,991	0.00%
2021/04/01	13	34.61	1	34.60	34.61	12	14,051	0.09%
2021/03/31	6	34.68	4.1	34.81	34.63	1.9	14,126	0.01%
2021/03/30	3.5	34.40	0	0.00	34.60	3.5	13,963	0.03%
2021/03/29	2	34.07	5.6	34.18	34.34	-3.5	14,041	-0.03%
2021/03/26	0	0.00	24.8	33.78	33.80	-24.8	14,091	-0.18%
2021/03/25	4.7	33.58	10.1	33.58	33.66	-5.4	14,089	-0.04%
2021/03/24	9.5	33.68	1	33.70	33.65	8.5	14,064	0.06%
2021/03/23	2.4	33.71	3.4	33.65	33.66	-1	14,047	-0.01%
2021/03/22	3	33.52	9.4	33.59	33.60	-6.4	14,115	-0.05%
2021/03/19	4.1	33.52	11.9	33.48	33.60	-7.8	14,304	-0.05%
2021/03/18	1	33.46	7	33.40	33.53	-6	14,273	-0.04%
2021/03/17	0.3	32.99	0	0.00	32.95	0.3	14,394	0.00%
2021/03/16	1.8	32.99	10.4	33.00	32.99	-8.6	14,595	-0.06%
2021/03/15	8.7	32.69	6	32.72	32.74	2.7	14,896	0.02%
2021/03/12	1.3	32.37	0.4	32.37	32.43	0.9	15,119	0.01%
2021/03/11	0	0.00	1	32.32	32.33	-1	15,393	-0.01%
2021/03/10	0.1	32.10	2	32.13	32.10	-1.9	15,574	-0.01%
2021/03/09	1.2	31.98	0	0.00	32.00	1.2	15,641	0.01%
2021/03/08	5	31.93	2	31.97	32.00	3	15,766	0.02%
2021/03/05	10	31.67	0	0.00	31.80	10	15,693	0.06%
2021/03/04	12	31.84	5.9	31.78	31.80	6.1	15,709	0.04%
2021/03/03	5.4	31.85	1.2	31.81	31.93	4.2	15,785	0.03%
2021/03/02	9	31.91	2.1	32.05	31.90	6.9	15,732	0.04%
2021/02/26	10.1	31.92	12.4	31.88	31.90	-2.3	15,774	-0.01%
2021/02/25	5	31.97	6	31.98	32.01	-1	15,760	-0.01%
2021/02/24	6.5	31.95	1	31.91	31.80	5.5	15,763	0.03%
2021/02/23	2	31.57	35.1	31.62	31.80	-33.2	15,634	-0.21%
2021/02/22	1.1	31.39	20.2	31.47	31.50	-19.1	15,506	-0.12%
2021/02/19	0.3	30.99	7	30.99	31.12	-6.7	15,365	-0.04%
2021/02/18	0.1	31.16	21.4	31.13	31.13	-21.3	15,500	-0.14%
2021/02/17	8	30.94	35.1	30.96	31.00	-27.1	15,543	-0.17%
2021/02/05	1	30.58	9	30.55	30.55	-8	15,356	-0.05%
2021/02/04	1.5	30.50	15	30.50	30.51	-13.5	15,473	-0.09%
2021/02/03	1	30.50	1	30.54	30.51	0	15,563	0.00%
2021/02/02	1.9	30.52	0	0.00	30.50	1.9	15,854	0.01%
2021/02/01	1	30.08	9	30.17	30.25	-8	16,075	-0.05%
2021/01/29	1	30.35	2	30.70	30.26	-1	16,246	-0.01%
2021/01/28	3	30.68	12	30.73	30.72	-9	16,201	-0.06%
2021/01/27	1	30.90	9	30.96	30.95	-8	16,259	-0.05%
2021/01/26	1	30.88	5.5	30.66	30.68	-4.5	16,164	-0.03%
2021/01/25	3	30.65	21	30.53	30.83	-18	16,491	-0.11%
2021/01/22	2.3	30.41	3	30.46	30.53	-0.7	16,841	0.00%
2021/01/21	3	30.35	12	30.29	30.30	-9	17,518	-0.05%
2021/01/20	7.6	30.39	6	30.43	30.25	1.6	19,146	0.01%
2021/01/19	1.1	30.73	21.1	30.75	30.74	-20	19,403	-0.10%
2021/01/18	8	30.39	7	30.48	30.61	1	19,634	0.01%
2021/01/15	6	30.88	3	30.96	30.79	3	19,548	0.02%
2021/01/14	0	0.00	14	30.96	30.92	-14	19,520	-0.07%
2021/01/13	11	30.63	19	30.62	30.69	-8	19,429	-0.04%
2021/01/12	3	30.39	36	30.36	30.35	-33	19,254	-0.17%
2021/01/11	3.1	30.52	6	30.59	30.61	-2.9	19,281	-0.02%
2021/01/08	2.2	30.38	18	30.31	30.46	-15.9	19,283	-0.08%
2021/01/07	1.1	30.16	12	30.20	30.22	-11	19,236	-0.06%
2021/01/06	5.2	30.10	6	29.99	30.00	-0.8	18,861	0.00%
2021/01/05	8	30.00	47	30.00	30.02	-39	18,702	-0.21%
2021/01/04	3	29.97	1.3	29.97	29.94	1.7	18,639	0.01%
2020/12/31	1	29.79	8	29.89	29.95	-7	18,552	-0.04%
2020/12/30	1	29.67	4	29.68	29.78	-3	18,338	-0.02%
2020/12/29	2.2	29.67	5	29.72	29.67	-2.8	18,326	-0.02%
2020/12/28	1.1	29.70	16	29.74	29.75	-14.9	18,329	-0.08%
2020/12/25	5.1	29.53	31.3	29.52	29.51	-26.2	18,165	-0.14%
2020/12/24	2	29.50	7.5	29.49	29.48	-5.5	18,085	-0.03%
2020/12/23	1	29.38	11.4	29.40	29.42	-10.4	18,156	-0.06%
2020/12/22	6.1	29.47	3	29.44	29.43	3.1	18,606	0.02%
2020/12/21	6	29.58	0	0.00	29.60	6	19,258	0.03%
2020/12/18	3	29.60	2	29.61	29.61	1	19,328	0.01%
2020/12/17	1	29.64	12	29.70	29.66	-11	19,561	-0.06%
2020/12/16	3	29.62	8	29.63	29.80	-5	19,561	-0.03%
2020/12/15	12.1	29.60	6	29.73	29.51	6.1	19,488	0.03%
2020/12/14	0	0.00	1	29.75	29.82	-1	19,302	-0.01%
2020/12/11	7.5	29.67	23	29.71	29.81	-15.5	19,359	-0.08%
2020/12/10	9.1	29.94	9.5	30.00	29.94	-0.4	19,265	0.00%
2020/12/09	3	30.06	4	30.09	30.14	-1	19,097	-0.01%
2020/12/08	1.1	29.90	6.2	29.90	29.90	-5.1	18,695	-0.03%
2020/12/07	1	29.76	30	29.84	29.85	-29	18,414	-0.16%
2020/12/04	1	29.57	52.6	29.65	29.68	-51.6	18,251	-0.28%
2020/12/03	2	29.53	6	29.46	29.45	-4	18,137	-0.02%
2020/12/02	0.2	29.46	18	29.40	29.44	-17.8	18,138	-0.10%
2020/12/01	4	29.30	9.3	29.29	29.35	-5.3	18,131	-0.03%
2020/11/30	2.5	29.42	0.5	29.40	29.35	2	18,213	0.01%
2020/11/27	0	0.00	6	29.21	29.32	-6	18,098	-0.03%
2020/11/26	0	0.00	11.5	29.13	29.15	-11.5	18,010	-0.06%
2020/11/25	2	28.99	2	29.00	29.01	0	18,006	0.00%
2020/11/24	1.6	29.16	6.7	29.16	29.11	-5.1	17,904	-0.03%
2020/11/23	0.1	29.08	7	29.09	29.14	-6.9	17,841	-0.04%
2020/11/20	1.2	28.86	22	28.84	28.88	-20.8	17,893	-0.12%
2020/11/19	1	28.90	0	0.00	28.86	1	18,118	0.01%
2020/11/18	5	28.89	6	28.88	28.90	-1	18,250	-0.01%
2020/11/17	7.1	28.83	2	28.83	28.81	5.1	18,455	0.03%
2020/11/16	7.5	28.80	3	28.77	28.80	4.5	19,178	0.02%
2020/11/13	7	28.44	0	0.00	28.53	7	18,963	0.04%
2020/11/12	7.3	28.41	3	28.50	28.40	4.3	18,920	0.02%
2020/11/11	4.3	28.40	3	28.50	28.50	1.3	18,920	0.01%
2020/11/10	23.1	28.30	1	28.29	28.29	22.1	18,893	0.12%
2020/11/09	4	28.40	1.5	28.43	28.40	2.5	18,592	0.01%
2020/11/06	19	28.21	2	28.25	28.19	17	18,420	0.09%
2020/11/05	4.6	28.10	2	28.12	28.12	2.6	18,259	0.01%
2020/11/04	3	28.03	16	27.94	28.05	-13	18,240	-0.07%
2020/11/03	28	27.96	5	28.00	28.01	23	18,058	0.13%
2020/11/02	16.9	27.70	0	0.00	27.72	16.9	17,951	0.09%
2020/10/30	36.4	27.87	1	27.83	27.80	35.4	17,737	0.20%
2020/10/29	71.6	27.93	5	27.95	27.98	66.6	17,214	0.39%
2020/10/28	160.3	28.23	18	28.30	28.19	142.3	16,451	0.86%	大買/鉅額交易
2020/10/27	54.5	29.62	15	29.64	29.69	39.5	14,985	0.26%
2020/10/26	14	29.71	17	29.71	29.69	-3	14,571	-0.02%
2020/10/23	16	29.61	20	29.61	29.63	-4	14,243	-0.03%
2020/10/22	7	29.54	3	29.59	29.59	4	14,252	0.03%
2020/10/21	35	29.63	2	29.68	29.59	33	14,117	0.23%
2020/10/20	16	29.63	0	0.00	29.64	16	13,965	0.11%
2020/10/19	7	29.63	1	29.63	29.64	6	14,347	0.04%
2020/10/16	12	29.54	10	29.62	29.56	2	14,557	0.01%
2020/10/15	11	29.59	11	29.58	29.69	0	14,581	0.00%
2020/10/14	3	29.73	6	29.76	29.74	-3	14,485	-0.02%
2020/10/13	10	29.67	1	29.66	29.71	9	14,504	0.06%
2020/10/12	42	29.81	0	0.00	29.74	42	14,442	0.29%
2020/10/08	4	29.71	0	0.00	29.76	4	14,174	0.03%
2020/10/07	7	29.64	1	29.55	29.65	6	14,166	0.04%
2020/10/06	3	29.63	0	0.00	29.68	3	14,217	0.02%
2020/10/05	2	29.43	2	29.42	29.45	0	14,385	0.00%
2020/09/30	1	29.47	12	29.47	29.48	-11	14,532	-0.08%
2020/09/29	2	29.38	0	0.00	29.40	2	15,005	0.01%
2020/09/28	11	29.14	0.1	29.43	29.38	10.9	15,348	0.07%
2020/09/25	14	28.91	10	28.73	28.90	4	15,839	0.03%
2020/09/24	29	29.18	0	0.00	29.06	29	15,657	0.19%
2020/09/23	19	29.67	1	29.57	29.70	18	15,278	0.12%
2020/09/22	5	29.77	0	0.00	29.80	5	15,424	0.03%
2020/09/21	9	30.08	8	30.09	30.03	1	15,180	0.01%
2020/09/16	2	30.25	12	30.20	30.25	-10	15,278	-0.07%
2020/09/15	2	30.10	3	30.09	30.10	-1	15,251	-0.01%
2020/09/10	8	29.88	0	0.00	29.85	8	15,677	0.05%
2020/09/09	10	29.63	6	29.69	29.85	4	15,903	0.03%
2020/09/08	2	29.88	0	0.00	29.97	2	15,932	0.01%
2020/09/07	6	30.07	3	30.11	29.96	3	16,173	0.02%
2020/09/04	7	29.97	1.8	30.09	30.09	5.2	16,345	0.03%
2020/09/02	2	30.10	1	30.15	30.14	1	16,374	0.01%
2020/09/01	3	30.00	2	30.04	30.06	1	16,665	0.01%
2020/08/31	2	30.27	1	30.27	30.16	1	16,971	0.01%
2020/08/28	33	30.24	1	30.16	30.24	32	17,226	0.19%
2020/08/27	5	30.40	0	0.00	30.33	5	17,715	0.03%
2020/08/26	190	30.44	5	30.43	30.43	185	17,808	1.04%	大買/鉅額交易
2020/08/25	25	30.44	21	30.47	30.44	4	17,900	0.02%
2020/08/24	3	30.09	2	30.10	30.14	1	17,717	0.01%
2020/08/21	36.1	29.94	0.5	30.16	30.11	35.6	17,747	0.20%
2020/08/20	35	29.87	4	29.50	29.79	31	17,584	0.18%
2020/08/19	1	31.00	2.5	30.87	30.77	-1.5	17,106	-0.01%
2020/08/18	1	30.84	2	30.88	30.90	-1	17,222	-0.01%
2020/08/17	0	0.00	11	30.93	30.96	-11	17,405	-0.06%
2020/08/14	0	0.00	11	30.61	30.63	-11	17,515	-0.06%
2020/08/13	11	30.35	12	30.32	30.32	-1	17,551	-0.01%
2020/08/12	0	0.00	15	30.15	30.22	-15	17,670	-0.08%
2020/08/11	3	30.50	2	30.44	30.35	1	17,800	0.01%
2020/08/10	0	0.00	5	30.55	30.60	-5	17,852	-0.03%
2020/08/07	14	30.70	2.8	30.66	30.65	11.2	17,963	0.06%
2020/08/06	1	30.65	4.5	30.68	30.70	-3.5	18,123	-0.02%
2020/08/05	3	30.52	18	30.49	30.62	-15	18,150	-0.08%
2020/08/04	0	0.00	2	30.20	30.17	-2	18,066	-0.01%
2020/08/03	9	30.06	8	30.03	30.01	1	18,203	0.01%
2020/07/31	0.3	30.12	55	30.07	30.24	-54.7	18,362	-0.30%
2020/07/30	2	29.76	11	29.86	29.99	-9	18,199	-0.05%
2020/07/29	2	29.63	3	29.63	29.62	-1	18,290	-0.01%
2020/07/28	3	29.52	1	29.89	29.46	2	18,589	0.01%
2020/07/27	1	29.84	5	29.85	29.84	-4	18,958	-0.02%
2020/07/24	5	30.08	8.1	30.00	29.85	-3.1	19,177	-0.02%
2020/07/23	0	0.00	77	30.11	30.17	-77	19,226	-0.40%
2020/07/22	1	29.98	33	29.96	29.97	-32	19,001	-0.17%
2020/07/21	0	0.00	8.3	29.76	29.84	-8.3	18,618	-0.04%
2020/07/20	3	29.47	8.5	29.51	29.55	-5.5	18,471	-0.03%
2020/07/17	4	29.61	9	29.64	29.59	-5	18,517	-0.03%
2020/07/16	1	29.75	2	29.75	29.63	-1	18,912	-0.01%
2020/07/15	6	29.63	21	29.71	29.53	-15	19,020	-0.08%
2020/07/14	3	29.61	1	29.60	29.58	2	19,474	0.01%
2020/07/13	2	29.67	3	29.66	29.65	-1	19,664	-0.01%
2020/07/10	1	29.70	18	29.50	29.52	-17	20,111	-0.08%
2020/07/09	6	29.87	11.8	29.87	29.74	-5.8	20,149	-0.03%
2020/07/08	0	0.00	6	29.70	29.72	-6	20,104	-0.03%
2020/07/07	3	29.58	43	29.90	29.43	-40	19,758	-0.20%
2020/07/06	0	0.00	31	29.60	29.83	-31	19,831	-0.16%
2020/07/03	3	29.33	44	29.33	29.33	-41	19,848	-0.21%
2020/07/02	1	28.96	27	29.04	29.09	-26	19,919	-0.13%
2020/07/01	0	0.00	73	28.89	28.79	-73	19,835	-0.37%
2020/06/30	0	0.00	6	28.56	28.56	-6	19,720	-0.03%
2020/06/29	4	28.45	3	28.47	28.51	1	19,944	0.01%
2020/06/24	0	0.00	4	28.55	28.54	-4	20,125	-0.02%
2020/06/23	4	28.53	21	28.51	28.54	-17	20,752	-0.08%
2020/06/22	5	28.50	16	28.56	28.48	-11	21,173	-0.05%
2020/06/19	6	28.63	30	28.61	28.56	-24	21,935	-0.11%
2020/06/18	3	28.42	3	28.51	28.55	0	22,217	0.00%
2020/06/17	3	28.44	7	28.45	28.46	-4	22,778	-0.02%
2020/06/16	2	28.38	28.7	28.41	28.45	-26.7	23,966	-0.11%
2020/06/15	2	28.24	0	0.00	28.13	2	25,896	0.01%
2020/06/12	18	28.11	46	27.94	28.29	-28	26,870	-0.10%
2020/06/11	3	28.60	61	28.80	28.43	-58	28,066	-0.21%
2020/06/10	2	28.78	7	28.87	28.86	-5	29,208	-0.02%
2020/06/09	11.8	28.82	45	28.82	28.84	-33.2	31,585	-0.11%
2020/06/08	10	28.88	50	28.90	28.88	-40	33,932	-0.12%
2020/06/05	7	28.81	29	28.80	28.80	-22	34,209	-0.06%
2020/06/04	2	28.64	78	28.67	28.67	-76	34,954	-0.22%
2020/06/03	1	28.39	33	28.49	28.48	-32	36,194	-0.09%
2020/06/02	13	28.20	3	28.21	28.17	10	36,074	0.03%
2020/06/01	1	28.00	10	28.03	28.05	-9	36,099	-0.02%
2020/05/29	1	27.70	2	27.85	27.86	-1	36,125	0.00%
2020/05/28	0	0.00	40	27.93	27.90	-40	36,417	-0.11%
2020/05/27	12	27.90	3	27.91	27.85	9	36,930	0.02%
2020/05/26	25	27.83	47	27.79	27.82	-22	37,686	-0.06%
2020/05/25	24	27.40	0	0.00	27.50	24	37,769	0.06%
2020/05/22	14	27.50	14	27.57	27.45	0	37,724	0.00%
2020/05/21	4	27.66	10	27.63	27.63	-6	37,673	-0.02%
2020/05/20	8	27.49	4	27.51	27.48	4	37,414	0.01%
2020/05/19	8	27.42	1	27.46	27.43	7	37,371	0.02%
2020/05/18	9	27.25	2	27.27	27.25	7	37,373	0.02%
2020/05/15	17	27.45	4	27.62	27.43	13	37,286	0.03%
2020/05/14	4	27.57	5	27.63	27.48	-1	37,309	0.00%
2020/05/13	2	27.52	5	27.75	27.75	-3	37,221	-0.01%
2020/05/12	10	27.56	5	27.58	27.55	5	37,202	0.01%
2020/05/11	6	27.69	8	27.67	27.66	-2	37,225	-0.01%
2020/05/08	8	27.49	27	27.55	27.50	-19	37,125	-0.05%
2020/05/07	10	27.42	3.1	27.40	27.40	6.9	37,179	0.02%
2020/05/06	4	27.27	4	27.27	27.32	0	37,098	0.00%
2020/05/05	0	0.00	1	27.24	27.33	-1	37,146	0.00%
2020/05/04	77	26.94	24	27.05	27.09	53	37,105	0.14%
2020/04/30	14	27.32	16	27.34	27.46	-2	36,925	-0.01%
2020/04/29	10	27.07	5	27.07	27.07	5	37,079	0.01%
2020/04/28	12.2	26.80	0	0.00	26.91	12.2	37,392	0.03%
2020/04/27	4	26.63	3	26.79	26.79	1	39,171	0.00%
2020/04/24	6	26.32	2	26.30	26.33	4	38,889	0.01%
2020/04/23	1	26.36	3	26.37	26.34	-2	38,981	-0.01%
2020/04/22	8	25.86	13	25.90	26.23	-5	38,900	-0.01%
2020/04/21	66.7	26.18	35	26.14	26.10	31.7	38,703	0.08%
2020/04/20	12	26.53	5	26.51	26.60	7	38,276	0.02%
2020/04/17	22	26.61	32	26.80	26.50	-10	38,143	-0.03%
2020/04/16	10	26.41	4	26.43	26.44	6	37,641	0.02%
2020/04/15	9	26.41	5	26.34	26.47	4	37,489	0.01%
2020/04/14	6	26.00	52	25.90	26.05	-46	37,155	-0.12%
2020/04/13	9	25.72	41.2	25.65	25.68	-32.2	37,244	-0.09%
2020/04/10	3	25.70	19	25.70	25.73	-16	37,181	-0.04%
2020/04/09	30	25.85	8.8	25.84	25.65	21.2	37,221	0.06%
2020/04/08	19	25.50	22	25.41	25.77	-3	36,867	-0.01%
2020/04/07	14	25.18	35	25.20	25.22	-21	36,353	-0.06%
2020/04/06	30	24.71	12	24.78	24.84	18	36,110	0.05%
2020/04/01	4	24.50	25	24.51	24.52	-21	35,797	-0.06%
2020/03/31	7	24.46	24	24.54	24.49	-17	35,582	-0.05%
2020/03/30	27	24.08	1	24.32	24.32	26	35,350	0.07%
2020/03/27	14	24.58	10	24.68	24.35	4	35,016	0.01%
2020/03/26	12.1	24.09	14.5	24.10	24.26	-2.4	34,321	-0.01%
2020/03/25	33.4	24.12	70	24.21	24.09	-36.6	33,888	-0.11%
2020/03/24	18.1	23.29	2	23.43	23.38	16.1	33,068	0.05%
2020/03/23	65	22.53	1	22.49	22.49	64	32,600	0.20%
2020/03/20	87	22.88	20	22.91	23.28	67	31,861	0.21%
2020/03/19	146	22.12	14	21.89	21.85	132	30,566	0.43%	大買/鉅額交易
2020/03/18	68.5	23.56	8.5	23.60	23.29	60	28,445	0.21%
2020/03/17	72.1	23.76	4	23.93	23.67	68.1	27,264	0.25%
2020/03/16	82.4	24.76	15	24.86	24.41	67.4	25,639	0.26%
2020/03/13	169	24.29	26	24.51	25.29	143	24,153	0.59%	大買/鉅額交易
2020/03/12	223	26.08	21	26.24	25.93	202	21,637	0.93%	大買/鉅額交易
2020/03/11	24.2	27.24	0	0.00	26.97	24.2	19,241	0.13%
2020/03/10	78	26.85	20	27.08	27.25	58	18,794	0.31%
2020/03/09	173	27.35	4	27.46	27.25	169	17,707	0.95%	大買/鉅額交易
2020/03/06	27	27.82	1	27.95	27.88	26	16,214	0.16%
2020/03/05	1	28.03	2	28.06	28.10	-1	16,065	-0.01%
2020/03/04	7	27.82	1	27.82	27.86	6	16,235	0.04%
2020/03/03	33	28.01	2	28.03	27.93	31	15,926	0.19%
2020/03/02	62	27.63	4	27.55	27.75	58	15,541	0.37%
2020/02/27	38	27.99	0	0.00	27.90	38	14,821	0.26%
2020/02/26	13	28.41	4	28.50	28.30	9	13,985	0.06%
2020/02/25	6	28.44	26	28.41	28.67	-20	13,480	-0.15%
2020/02/24	9	28.66	3	28.70	28.70	6	13,484	0.04%
2020/02/21	0	0.00	3	28.89	28.90	-3	13,361	-0.02%
2020/02/20	15	29.00	0	0.00	28.93	15	13,388	0.11%
2020/02/19	0	0.00	1	28.97	28.96	-1	13,416	-0.01%
2020/02/18	7	28.80	7	28.85	28.80	0	13,342	0.00%
2020/02/17	8	28.66	0	0.00	28.80	8	13,204	0.06%
2020/02/14	15	28.78	15.2	28.76	28.79	-0.2	13,043	0.00%
2020/02/13	7	28.70	3	28.70	28.64	4	12,980	0.03%
2020/02/12	5	28.50	1	28.55	28.56	4	13,444	0.03%
2020/02/11	7	28.28	17	28.28	28.34	-10	13,351	-0.07%
2020/02/10	11.2	28.03	0	0.00	28.14	11.2	13,445	0.08%
2020/02/07	8.2	28.30	4	28.28	28.23	4.2	13,453	0.03%
2020/02/06	2	28.27	0	0.00	28.44	2	13,474	0.01%
2020/02/05	4	28.10	0	0.00	28.08	4	13,426	0.03%
2020/02/04	7	27.99	8	27.90	28.12	-1	13,381	-0.01%
2020/02/03	22	27.40	13.2	27.61	27.74	8.8	13,397	0.07%
2020/01/31	54	27.86	2	27.71	27.92	52	12,821	0.41%
2020/01/30	100	27.81	3.5	27.75	27.70	96.5	12,492	0.77%
2020/01/20	24	29.19	7	29.20	29.19	17	10,664	0.16%
2020/01/17	0	0.00	20	29.18	29.16	-20	10,913	-0.18%
2020/01/16	0	0.00	1	29.10	29.10	-1	11,189	-0.01%
2020/01/15	0	0.00	2	29.04	29.01	-2	12,641	-0.02%
2020/01/14	4	29.01	0	0.00	29.02	4	13,051	0.03%
2020/01/13	1	28.76	8	28.84	28.84	-7	13,473	-0.05%
2020/01/10	16	28.71	7	28.70	28.69	9	13,569	0.07%
2020/01/09	5	28.72	2	28.72	28.70	3	13,606	0.02%
2020/01/08	1	28.53	3.2	28.43	28.50	-2.2	13,583	-0.02%
2020/01/07	28	28.80	1	28.50	28.69	27	13,478	0.20%
2020/01/06	3	28.99	1	28.99	28.96	2	13,221	0.02%
2020/01/03	3	29.23	0	0.00	29.18	3	13,373	0.02%
2020/01/02	1	29.00	8	29.10	29.09	-7	13,410	-0.05%
2019/12/31	21	28.92	1	28.98	28.97	20	13,889	0.14%
2019/12/30	2	29.00	8	29.01	29.00	-6	13,762	-0.04%
2019/12/27	3	28.90	0	0.00	28.90	3	13,551	0.02%
2019/12/26	1	28.85	6	28.89	28.86	-5	13,505	-0.04%
2019/12/25	1	28.86	4	28.86	28.83	-3	13,511	-0.02%
2019/12/24	1	28.70	1.5	28.76	28.74	-0.5	13,535	0.00%
2019/12/23	0	0.00	0.2	28.77	28.72	-0.2	13,547	0.00%
2019/12/20	2	28.72	11	28.80	28.80	-9	13,527	-0.07%
2019/12/19	3	28.70	7	28.82	28.69	-4	13,545	-0.03%
2019/12/18	1.3	28.76	3	28.75	28.77	-1.7	13,651	-0.01%
2019/12/17	2	28.65	10	28.67	28.71	-8	13,549	-0.06%
2019/12/16	1	28.56	0	0.00	28.57	1	13,469	0.01%
2019/12/13	2	28.45	8	28.40	28.37	-6	13,377	-0.04%
2019/12/12	5	28.31	5	28.31	28.31	0	13,384	0.00%
2019/12/11	1	28.20	2	28.20	28.21	-1	13,328	-0.01%
2019/12/10	2	28.19	0	0.00	28.14	2	13,446	0.01%
2019/12/09	3	28.23	0	0.00	28.21	3	13,528	0.02%
2019/12/06	1	28.09	16	28.15	28.13	-15	13,516	-0.11%
2019/12/05	16	28.02	11	28.03	28.03	5	13,450	0.04%
2019/12/04	2	27.81	2	27.86	27.88	0	13,511	0.00%
2019/12/03	2	27.80	0	0.00	27.92	2	13,692	0.01%
2019/12/02	3	27.63	0	0.00	27.65	3	13,797	0.02%
2019/11/29	10.2	27.79	0	0.00	27.75	10.2	13,635	0.07%
2019/11/27	5	28.04	0	0.00	28.04	5	13,666	0.04%
2019/11/26	6.5	28.05	5	28.05	28.06	1.5	13,631	0.01%
2019/11/25	3.1	27.99	1	28.04	27.99	2.1	13,586	0.02%
2019/11/22	0	0.00	3	28.02	28.01	-3	13,516	-0.02%
2019/11/21	7	27.90	18	27.88	28.00	-11	13,703	-0.08%
2019/11/20	2	28.10	4	28.07	28.09	-2	13,558	-0.01%
2019/11/19	0	0.00	2	28.11	28.14	-2	13,536	-0.01%
2019/11/18	0	0.00	3	28.05	28.05	-3	13,457	-0.02%
2019/11/14	9	27.80	1	27.80	27.83	8	13,300	0.06%
2019/11/13	2	27.79	0	0.00	27.79	2	13,284	0.02%
2019/11/12	10	27.69	2	27.68	27.74	8	13,309	0.06%
2019/11/11	6	27.53	5	27.64	27.50	1	13,273	0.01%
2019/11/08	0	0.00	1	27.95	27.88	-1	12,640	-0.01%
2019/11/07	18.1	27.80	4	27.75	27.80	14.1	12,608	0.11%
2019/11/06	8.3	27.92	0	0.00	27.93	8.3	12,524	0.07%
2019/11/05	2	27.98	1	27.99	28.03	1	12,445	0.01%
2019/11/04	4	27.72	8	27.83	27.84	-4	12,571	-0.03%
2019/11/01	5	27.50	23	27.61	27.63	-18	12,668	-0.14%
2019/10/31	18	27.66	0	0.00	27.58	18	12,802	0.14%
2019/10/30	9	27.63	6	27.63	27.65	3	12,593	0.02%
2019/10/29	37	27.64	0	0.00	27.62	37	12,476	0.30%
2019/10/28	12	27.70	3	27.75	27.70	9	12,149	0.07%
2019/10/25	9	27.65	0	0.00	27.60	9	11,944	0.08%
2019/10/24	4	27.59	15	27.59	27.65	-11	11,625	-0.09%
2019/10/23	89	27.47	8	27.52	27.54	81	11,355	0.71%
2019/10/22	24	29.00	1.4	29.04	29.03	22.6	9,885	0.23%
2019/10/21	8	28.94	4	28.94	28.95	4	9,478	0.04%
2019/10/18	5	28.81	40	28.80	28.82	-35	8,991	-0.39%
2019/10/17	0	0.00	9	28.57	28.70	-9	8,831	-0.10%
2019/10/16	0.2	28.56	1.5	28.53	28.51	-1.3	8,735	-0.01%
2019/10/15	5	28.46	0	0.00	28.45	5	8,666	0.06%
2019/10/14	7	28.53	1	28.50	28.52	6	8,593	0.07%
2019/10/09	42	28.35	1	28.32	28.28	41	8,581	0.48%
2019/10/08	4	28.45	2.5	28.56	28.44	1.5	8,493	0.02%
2019/10/07	67	28.42	7	28.44	28.42	60	8,511	0.70%
2019/10/04	2	28.13	1	28.16	28.14	1	7,917	0.01%
2019/10/03	0	0.00	2	28.10	28.12	-2	7,926	-0.03%
2019/10/02	0	0.00	5	28.15	28.17	-5	7,930	-0.06%
2019/10/01	2	28.19	0.2	28.21	28.18	1.8	8,004	0.02%
2019/09/27	7	27.96	1	28.02	27.88	6	7,986	0.08%
2019/09/25	1	28.20	2	28.20	28.20	-1	7,983	-0.01%
2019/09/24	3	28.27	0	0.00	28.33	3	8,100	0.04%
2019/09/23	1	27.95	10	28.00	28.12	-9	8,000	-0.11%
2019/09/19	5	27.96	0	0.00	27.97	5	7,861	0.06%
2019/09/17	2	27.94	1	28.02	28.00	1	7,859	0.01%
2019/09/16	6	27.96	36	27.97	27.94	-30	7,809	-0.38%
2019/09/12	3	27.94	1	27.92	27.92	2	7,861	0.03%
2019/09/11	0	0.00	1	27.83	27.81	-1	7,833	-0.01%
2019/09/10	1	27.72	0	0.00	27.74	1	7,725	0.01%
2019/09/09	2	27.84	0	0.00	27.77	2	7,727	0.03%
2019/09/06	0	0.00	6	27.84	27.83	-6	7,701	-0.08%
2019/09/05	0	0.00	23	27.77	27.71	-23	7,572	-0.30%
2019/09/04	0	0.00	15	27.51	27.54	-15	7,409	-0.20%
2019/09/03	5	27.40	21	27.50	27.40	-16	7,314	-0.22%
2019/09/02	2	27.42	10	27.42	27.44	-8	7,237	-0.11%
2019/08/30	0	0.00	22	27.21	27.25	-22	7,220	-0.30%
2019/08/29	0	0.00	1	26.98	27.00	-1	7,036	-0.01%
2019/08/27	1	26.99	0	0.00	26.96	1	7,234	0.01%
2019/08/26	6	26.82	0	0.00	26.88	6	7,350	0.08%
2019/08/23	5	27.02	0	0.00	27.02	5	7,298	0.07%
2019/08/22	0	0.00	15	27.03	27.02	-15	7,477	-0.20%
2019/08/21	1	27.05	2.2	27.07	27.05	-1.2	7,546	-0.02%
2019/08/20	1	27.04	0	0.00	27.07	1	7,787	0.01%
2019/08/19	3	26.98	0	0.00	27.03	3	8,017	0.04%
2019/08/16	0	0.00	1	26.93	26.95	-1	8,497	-0.01%
2019/08/15	0	0.00	1	26.82	26.82	-1	8,632	-0.01%
2019/08/14	1	26.95	22	26.96	26.93	-21	8,821	-0.24%
2019/08/13	1	26.74	1	26.74	26.76	0	9,037	0.00%
2019/08/12	0	0.00	35	26.81	26.90	-35	9,379	-0.37%
2019/08/08	20	26.54	0	0.00	26.56	20	9,580	0.21%
2019/08/07	10	26.54	1	26.51	26.43	9	9,640	0.09%
2019/08/06	11	26.30	84	26.01	26.52	-73	9,836	-0.74%
2019/08/05	14	26.71	0	0.00	26.60	14	9,910	0.14%
2019/08/02	5	26.88	6	26.88	26.85	-1	9,881	-0.01%
2019/08/01	2	27.10	0	0.00	27.10	2	9,867	0.02%
2019/07/31	1	27.29	1	27.17	27.20	0	9,844	0.00%
2019/07/30	3	27.29	4	27.33	27.29	-1	9,832	-0.01%
2019/07/29	6	27.39	0	0.00	27.37	6	9,985	0.06%
2019/07/25	2	27.35	1	27.30	27.47	1	9,973	0.01%
2019/07/24	2	27.33	1	27.35	27.28	1	9,839	0.01%
2019/07/23	0	0.00	2	27.24	27.24	-2	9,743	-0.02%
2019/07/22	1	27.11	0	0.00	27.11	1	9,640	0.01%
2019/07/19	2	27.12	0	0.00	27.06	2	9,632	0.02%
2019/07/18	3	27.08	1	27.08	27.06	2	9,668	0.02%
2019/07/17	1	27.19	0	0.00	27.14	1	9,614	0.01%
2019/07/16	0	0.00	11	27.25	27.26	-11	9,616	-0.11%
2019/07/15	1	27.16	0	0.00	27.21	1	9,580	0.01%
2019/07/12	0	0.00	6	27.20	27.16	-6	9,519	-0.06%
2019/07/11	0	0.00	16	27.12	27.11	-16	9,417	-0.17%
2019/07/10	1	26.88	18	26.90	26.95	-17	9,359	-0.18%
2019/07/09	6	26.86	0	0.00	26.87	6	9,354	0.06%
2019/07/08	4	26.91	4	26.99	26.96	0	9,386	0.00%
2019/07/05	1	27.04	5	27.01	26.99	-4	9,410	-0.04%
2019/07/04	2	26.92	1	26.93	26.93	1	9,405	0.01%
2019/07/03	2	26.85	0	0.00	26.78	2	9,587	0.02%
2019/07/02	0	0.00	6	26.97	26.96	-6	9,637	-0.06%
2019/07/01	4	26.89	33	26.92	26.95	-29	9,701	-0.30%
2019/06/28	1	26.58	0	0.00	26.59	1	9,568	0.01%
2019/06/27	1	26.60	0	0.00	26.61	1	9,642	0.01%
2019/06/26	1	26.40	4	26.41	26.43	-3	9,628	-0.03%
2019/06/25	1	26.49	0	0.00	26.47	1	9,602	0.01%
2019/06/24	1	26.55	4	26.59	26.60	-3	9,553	-0.03%
2019/06/21	2	26.59	3	26.64	26.52	-1	9,504	-0.01%
2019/06/20	21	26.59	1	26.61	26.61	20	9,474	0.21%
2019/06/19	2	26.29	9	26.25	26.47	-7	9,490	-0.07%
2019/06/18	1	26.06	0	0.00	26.06	1	9,486	0.01%
2019/06/17	3	26.01	0	0.00	26.05	3	9,491	0.03%
2019/06/14	4	26.00	9	26.02	25.99	-5	9,618	-0.05%
2019/06/13	2	26.04	0	0.00	26.01	2	9,632	0.02%
2019/06/12	5	26.02	2	26.00	26.10	3	9,561	0.03%
2019/06/11	3	26.03	2	26.06	26.04	1	9,520	0.01%
2019/06/10	20	25.98	3	25.92	25.99	17	9,429	0.18%
2019/06/06	8	25.72	2	25.69	25.69	6	9,425	0.06%
2019/06/05	5	25.81	6	25.91	25.81	-1	9,293	-0.01%
2019/06/04	3	25.81	3	25.76	25.76	0	9,308	0.00%
2019/06/03	3	25.85	0	0.00	25.84	3	9,261	0.03%
2019/05/31	4	25.81	8	25.84	25.94	-4	9,166	-0.04%
2019/05/30	1	25.52	2	25.54	25.58	-1	9,109	-0.01%
2019/05/29	5	25.36	0	0.00	25.39	5	9,105	0.05%
2019/05/28	2	25.44	0	0.00	25.50	2	9,002	0.02%
2019/05/27	9	25.41	0	0.00	25.45	9	9,012	0.10%
2019/05/24	5	25.44	0	0.00	25.44	5	8,978	0.06%
2019/05/23	28	25.42	0	0.00	25.44	28	8,938	0.31%
2019/05/22	6	25.83	0	0.00	25.79	6	8,554	0.07%
2019/05/21	10	25.72	1	25.75	25.76	9	8,558	0.11%
2019/05/20	8	25.61	1	25.70	25.70	7	8,317	0.08%
2019/05/17	15	25.78	0	0.00	25.70	15	8,142	0.18%
2019/05/16	4	26.01	0	0.00	25.92	4	7,872	0.05%
2019/05/15	34	26.22	0	0.00	26.18	34	7,697	0.44%
2019/05/14	9	25.88	1	25.70	26.07	8	7,656	0.10%
2019/05/13	22	26.12	1	26.09	26.09	21	7,409	0.28%
2019/05/10	5	26.47	0	0.00	26.55	5	7,083	0.07%
2019/05/09	10	26.76	3	26.79	26.74	7	6,862	0.10%
2019/05/08	10	27.08	0	0.00	27.20	10	6,628	0.15%
2019/05/07	3	27.11	2	27.25	27.26	1	6,768	0.01%
2019/05/06	16	27.15	2	27.19	27.08	14	6,968	0.20%
2019/05/03	0	0.00	1	27.45	27.56	-1	6,823	-0.01%
2019/05/02	2	27.35	2	27.36	27.40	0	6,805	0.00%
2019/04/29	0.6	27.38	0	0.00	27.35	0.6	6,855	0.01%
2019/04/26	4	27.50	0	0.00	27.52	4	6,893	0.06%
2019/04/24	0	0.00	5	27.54	27.57	-5	6,904	-0.07%
2019/04/23	1	27.35	0	0.00	27.36	1	6,843	0.01%
2019/04/22	1	27.49	5	27.48	27.41	-4	6,833	-0.06%
2019/04/19	2	27.39	3	27.28	27.35	-1	6,797	-0.01%
2019/04/18	1	27.45	4	27.27	27.14	-3	6,739	-0.04%
2019/04/17	1	27.47	3	27.38	27.44	-2	6,701	-0.03%
2019/04/16	2	27.10	25	27.18	27.25	-23	6,569	-0.35%
2019/04/12	1	26.75	1	26.76	26.76	0	6,639	0.00%
2019/04/11	4	26.98	0	0.00	26.89	4	6,849	0.06%
2019/04/09	4	26.98	2	27.04	27.02	2	6,835	0.03%
2019/04/08	0	0.00	3.8	26.94	26.93	-3.8	6,633	-0.06%
2019/04/03	1	26.71	0	0.00	26.73	1	6,721	0.01%
2019/04/02	3	26.62	2	26.62	26.58	1	6,770	0.01%
2019/04/01	3	26.52	5	26.55	26.51	-2	6,747	-0.03%
2019/03/29	0	0.00	18	26.30	26.40	-18	6,645	-0.27%
2019/03/27	2	26.28	0	0.00	26.28	2	6,599	0.03%
2019/03/26	0	0.00	2	26.28	26.25	-2	6,586	-0.03%
2019/03/25	2	26.10	0	0.00	26.10	2	6,812	0.03%
2019/03/22	0	0.00	3	26.43	26.37	-3	6,765	-0.04%
2019/03/21	0	0.00	6	26.28	26.37	-6	6,637	-0.09%
2019/03/20	82	26.19	0	0.00	26.20	82	6,477	1.27%
2019/03/19	2	26.21	13	26.23	26.22	-11	6,474	-0.17%
2019/03/18	5	26.11	6	26.07	26.13	-1	6,282	-0.02%
2019/03/14	5	25.90	0	0.00	25.91	5	6,297	0.08%
2019/03/13	11	25.97	3	26.00	25.98	8	6,393	0.13%
2019/03/12	4	26.04	9	26.05	26.01	-5	6,406	-0.08%
2019/03/11	0	0.00	4	25.87	25.89	-4	6,398	-0.06%
2019/03/08	9	25.82	6	25.74	25.84	3	6,486	0.05%
2019/03/07	1	25.98	0	0.00	25.98	1	6,446	0.02%
2019/03/06	0	0.00	1	26.05	26.08	-1	6,448	-0.02%
2019/03/05	2	26.01	8	26.00	26.00	-6	6,424	-0.09%
2019/03/04	1	26.00	11	26.03	26.12	-10	6,359	-0.16%
2019/02/27	3	26.05	2	25.96	25.96	1	6,190	0.02%
2019/02/26	10	26.22	13	26.22	26.18	-3	6,134	-0.05%
2019/02/25	5	26.09	6	26.09	26.13	-1	6,036	-0.02%
2019/02/22	2	25.89	10	25.89	25.90	-8	5,846	-0.14%
2019/02/21	6	25.78	3	25.81	25.84	3	5,647	0.05%
2019/02/20	0	0.00	1	25.67	25.74	-1	5,522	-0.02%
2019/02/19	11	25.50	0	0.00	25.52	11	5,357	0.21%
2019/02/18	3	25.58	2	25.52	25.52	1	5,339	0.02%
2019/02/15	0	0.00	5	25.53	25.39	-5	5,279	-0.09%
2019/02/14	0	0.00	17	25.44	25.43	-17	5,240	-0.32%
2019/02/13	0	0.00	17	25.37	25.42	-17	5,182	-0.33%
2019/02/12	0	0.00	7	25.22	25.26	-7	5,100	-0.14%
2019/02/11	4	24.99	1	24.99	24.99	3	4,965	0.06%
2019/01/30	1	24.98	2	24.95	24.92	-1	4,909	-0.02%
2019/01/29	2	24.89	1	24.89	24.89	1	4,913	0.02%
2019/01/28	0	0.00	4	25.06	25.01	-4	4,903	-0.08%
2019/01/25	0	0.00	38	24.85	24.90	-38	4,787	-0.79%
2019/01/24	0	0.00	1	24.57	24.55	-1	4,632	-0.02%
2019/01/23	2	24.39	1	24.38	24.44	1	4,651	0.02%
2019/01/22	2	24.47	0	0.00	24.50	2	4,706	0.04%
2019/01/21	3	24.53	0	0.00	24.51	3	4,849	0.06%
2019/01/18	1	24.39	10	24.41	24.39	-9	5,011	-0.18%
2019/01/17	1	24.33	5	24.26	24.26	-4	5,280	-0.08%
2019/01/15	0	0.00	5	24.06	24.13	-5	6,020	-0.08%
2019/01/14	1	23.98	3	24.04	23.99	-2	6,153	-0.03%
2019/01/11	5	24.08	9	24.09	24.04	-4	6,239	-0.06%
2019/01/10	1	24.05	0	0.00	24.01	1	6,289	0.02%
2019/01/09	0	0.00	5	23.99	24.05	-5	6,401	-0.08%
2019/01/08	2	23.79	0	0.00	23.79	2	6,461	0.03%
2019/01/07	7	23.66	0	0.00	23.73	7	6,725	0.10%
2019/01/04	29	23.28	0	0.00	23.40	29	7,051	0.41%
2019/01/03	17	23.66	0	0.00	23.59	17	7,909	0.21%
2019/01/02	9	23.87	9	24.03	23.83	0	8,005	0.00%
2018/12/28	3	23.92	0	0.00	23.94	3	8,282	0.04%
2018/12/27	1	24.00	4	23.97	23.91	-3	8,621	-0.03%
2018/12/26	23	23.84	3	23.84	23.72	20	8,759	0.23%
2018/12/25	18	23.88	0	0.00	23.97	18	8,686	0.21%
2018/12/24	16	24.15	0	0.00	24.18	16	8,487	0.19%
2018/12/21	0	0.00	2	24.12	24.14	-2	8,473	-0.02%
2018/12/18	37	24.02	0	0.00	24.03	37	8,463	0.44%
2018/12/17	3	24.29	0	0.00	24.31	3	8,215	0.04%
2018/12/14	2	24.28	0	0.00	24.31	2	8,178	0.02%
2018/12/13	1	24.37	17	24.37	24.39	-16	8,152	-0.20%
2018/12/11	1	24.15	0	0.00	24.18	1	8,275	0.01%
2018/12/10	30	24.10	0	0.00	24.07	30	8,351	0.36%
2018/12/07	7	24.24	0	0.00	24.28	7	8,234	0.09%
2018/12/06	1	24.11	1	24.17	24.19	0	8,290	0.00%
2018/12/05	1	24.60	0	0.00	24.60	1	8,209	0.01%
2018/12/04	2	24.84	19	24.87	24.82	-17	8,447	-0.20%
2018/12/03	5	24.84	5	24.88	24.89	0	8,500	0.00%
2018/11/30	1	24.48	1	24.47	24.46	0	8,381	0.00%
2018/11/28	10	24.20	1	24.20	24.27	9	8,290	0.11%
2018/11/27	1	24.09	0	0.00	24.10	1	8,278	0.01%
2018/11/26	0	0.00	4	24.06	24.11	-4	8,272	-0.05%
2018/11/23	2	23.93	0	0.00	23.94	2	8,256	0.02%
2018/11/22	7	24.00	0	0.00	23.98	7	8,224	0.09%
2018/11/21	6	24.07	0	0.00	24.14	6	8,179	0.07%
2018/11/20	0	0.00	5	24.31	24.17	-5	8,126	-0.06%
2018/11/15	0	0.00	1	24.17	24.22	-1	8,043	-0.01%
2018/11/14	4	24.12	0	0.00	24.15	4	8,020	0.05%
2018/11/13	11	23.88	1	23.82	24.12	10	8,005	0.12%
2018/11/09	2	24.25	0	0.00	24.21	2	7,901	0.03%
2018/11/06	2	24.04	0	0.00	24.08	2	7,809	0.03%
2018/11/05	2	24.13	0	0.00	24.18	2	7,756	0.03%
2018/10/31	13	23.70	0	0.00	23.78	13	7,620	0.17%
2018/10/30	3	23.29	0	0.00	23.42	3	7,572	0.04%
2018/10/29	3	23.29	8	23.31	23.34	-5	7,528	-0.07%
2018/10/26	7	23.46	0	0.00	23.43	7	7,385	0.09%
2018/10/25	35	23.58	11	23.56	23.59	24	7,185	0.33%
2018/10/24	7	24.07	2	24.04	24.12	5	6,901	0.07%
2018/10/23	29	24.13	0	0.00	24.13	29	6,812	0.43%
2018/10/22	3	25.79	0	0.00	25.81	3	6,360	0.05%
2018/10/17	3	25.68	0	0.00	25.51	3	6,223	0.05%
2018/10/16	1	25.36	0	0.00	25.39	1	6,122	0.02%
2018/10/15	23	25.16	0	0.00	25.18	23	5,996	0.38%
2018/10/12	13	25.03	0	0.00	25.26	13	5,746	0.23%
2018/10/11	40	24.98	0	0.00	24.91	40	5,427	0.74%
2018/10/09	11	26.37	0	0.00	26.34	11	4,295	0.26%
2018/10/08	8	26.40	0	0.00	26.70	8	3,944	0.20%
2018/10/05	8	26.25	0	0.00	26.43	8	3,543	0.23%
2018/10/04	5	26.71	0	0.00	26.78	5	3,174	0.16%
2018/10/03	2	26.93	0	0.00	26.97	2	3,010	0.07%
2018/10/02	2	27.22	0	0.00	27.20	2	2,889	0.07%
2018/10/01	1	27.37	0	0.00	27.32	1	2,885	0.03%
2018/09/27	0.5	27.39	0	0.00	27.33	0.5	3,070	0.01%
2018/09/25	1	27.48	0	0.00	27.49	1	3,115	0.03%
2018/09/21	0	0.00	1	27.40	27.41	-1	3,108	-0.03%
2018/09/20	2	27.39	0	0.00	27.40	2	3,130	0.06%
2018/09/19	0	0.00	18	27.42	27.41	-18	3,246	-0.55%
2018/09/17	2	27.43	7	27.54	27.46	-5	3,338	-0.15%
2018/09/14	21	27.10	0	0.00	27.40	21	3,392	0.62%
2018/09/13	10	26.85	0	0.00	26.92	10	3,354	0.30%
2018/09/12	22	26.72	0	0.00	26.74	22	3,327	0.66%
2018/09/11	3	26.64	0	0.00	26.78	3	3,265	0.09%
2018/09/10	1	26.68	0	0.00	26.67	1	3,260	0.03%
2018/09/07	1	27.31	0	0.00	27.19	1	3,011	0.03%
2018/09/04	0.2	27.67	0	0.00	27.63	0.2	2,863	0.01%
2018/09/03	1	27.70	0	0.00	27.63	1	2,927	0.03%
2018/08/27	6	27.36	0	0.00	27.35	6	3,187	0.19%
2018/08/23	1	27.28	0	0.00	27.30	1	3,333	0.03%
2018/08/20	1	27.18	0	0.00	27.19	1	3,504	0.03%
2018/08/16	0	0.00	1	26.78	27.09	-1	3,491	-0.03%
2018/08/15	1	27.06	0	0.00	27.10	1	3,502	0.03%
2018/08/14	1	27.28	0	0.00	27.38	1	3,522	0.03%
2018/08/13	1	27.35	0	0.00	27.18	1	3,566	0.03%
2018/08/06	1	27.35	0	0.00	27.43	1	3,772	0.03%
2018/08/01	0	0.00	2	27.27	27.28	-2	3,656	-0.05%
2018/07/31	0	0.00	2	27.03	27.19	-2	3,629	-0.06%
2018/07/30	1	27.00	10	27.00	27.04	-9	3,552	-0.25%
2018/07/26	0	0.00	1	26.50	26.59	-1	3,256	-0.03%
2018/07/24	0	0.00	17	26.32	26.42	-17	3,117	-0.55%
2018/07/19	0.2	26.14	0	0.00	26.13	0.2	3,242	0.01%
2018/07/06	1	25.27	1	25.18	25.30	0	3,128	0.00%
2018/07/04	0	0.00	0.2	25.61	25.53	-0.2	2,944	-0.01%
2018/06/28	3	25.39	0	0.00	25.40	3	2,842	0.11%
2018/06/27	2	25.68	0	0.00	25.64	2	2,725	0.07%
2018/06/26	16	25.61	1	25.59	25.65	15	2,696	0.56%
2018/06/22	3	25.89	0	0.00	26.00	3	2,434	0.12%
2018/06/20	0	0.00	2	26.05	26.10	-2	2,418	-0.08%
2018/06/19	0	0.00	1	26.26	26.20	-1	2,416	-0.04%
2018/06/15	1	26.30	0	0.00	26.32	1	2,356	0.04%
2018/06/14	0	0.00	1	26.39	26.39	-1	2,326	-0.04%
2018/06/12	0	0.00	10	26.58	26.60	-10	2,343	-0.43%
2018/06/11	0	0.00	3.5	26.71	26.69	-3.5	2,363	-0.15%
2018/06/08	1	26.76	0	0.00	26.67	1	2,313	0.04%
2018/06/05	2	26.63	0.4	26.61	26.61	1.6	2,104	0.08%
2018/06/01	0	0.00	10	26.35	26.40	-10	2,066	-0.48%
2018/05/30	3	26.08	0	0.00	26.01	3	1,931	0.16%
2018/05/29	0	0.00	1	26.32	26.37	-1	1,857	-0.05%
2018/05/23	0	0.00	1	26.39	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	10	26.39	26.40	-10	1,823	-0.55%
2018/05/18	1	26.24	0	0.00	26.20	1	1,804	0.06%
2018/05/15	0	0.00	2	25.78	25.78	-2	1,691	-0.12%
2018/05/14	1	25.70	0	0.00	25.85	1	1,896	0.05%
2018/05/09	0	0.00	0.1	25.45	25.40	-0.1	1,886	-0.01%
2018/05/02	0	0.00	0	25.44	25.34	0	2,167	0.00%
2018/04/25	11	25.27	0	0.00	25.31	11	2,317	0.47%
2018/04/24	0.5	25.60	0	0.00	25.50	0.5	2,303	0.02%
2018/04/23	0	0.00	1	25.79	25.69	-1	2,345	-0.04%
2018/04/17	1	25.78	0	0.00	25.77	1	2,525	0.04%
2018/04/16	1	25.80	0	0.00	25.98	1	2,506	0.04%
2018/04/13	1	26.02	0	0.00	25.99	1	2,532	0.04%
2018/03/29	0.5	25.93	0	0.00	25.90	0.5	2,753	0.02%
2018/03/28	1	25.98	4	26.05	25.93	-3	2,740	-0.11%
2018/03/22	0	0.00	5	26.31	26.14	-5	2,676	-0.19%
2018/03/19	0.2	26.20	0	0.00	26.19	0.2	2,668	0.01%
2018/03/16	1	26.11	0	0.00	26.16	1	2,658	0.04%
2018/03/14	0	0.00	4	26.18	26.08	-4	2,648	-0.15%
2018/03/13	0	0.00	1	26.12	26.17	-1	2,682	-0.04%
2018/03/09	5	26.00	0	0.00	25.93	5	2,951	0.17%
2018/03/08	0	0.00	2	25.98	26.01	-2	3,053	-0.07%
2018/03/02	1	25.68	1	25.69	25.76	0	3,122	0.00%
2018/02/27	1	25.98	0	0.00	25.95	1	3,142	0.03%
2018/02/23	0	0.00	4	25.78	25.80	-4	3,089	-0.13%
2018/02/21	1	25.40	0	0.00	25.72	1	3,099	0.03%
2018/02/09	1	24.83	0	0.00	25.50	1	3,102	0.03%
2018/02/08	1	25.40	0	0.00	25.50	1	3,072	0.03%
2018/02/07	1	25.41	4	25.46	25.43	-3	3,121	-0.10%
2018/02/06	6	25.08	0	0.00	24.99	6	3,135	0.19%
2018/02/05	5	25.80	2	25.95	26.00	3	3,057	0.10%
2018/02/02	1	26.32	0	0.00	26.34	1	3,104	0.03%
2018/01/31	0.2	26.45	0	0.00	26.45	0.2	3,123	0.01%
2018/01/29	0	0.00	1	26.78	26.80	-1	3,093	-0.03%
2018/01/24	0	0.00	9	26.31	26.32	-9	2,899	-0.31%
2018/01/19	0.2	26.02	0	0.00	26.00	0.2	2,838	0.01%
2018/01/18	5	26.01	14	26.08	26.02	-9	2,819	-0.32%
2018/01/17	0	0.00	3	25.91	25.92	-3	2,709	-0.11%
2018/01/12	0	0.00	0.3	25.55	25.54	-0.3	2,650	-0.01%
2018/01/09	0	0.00	4	25.54	25.50	-4	2,572	-0.16%
2018/01/05	0	0.00	2	25.40	25.44	-2	2,548	-0.08%
2018/01/04	0	0.00	0.4	25.42	25.41	-0.4	2,536	-0.02%
2018/01/03	0	0.00	2	25.30	25.31	-2	2,543	-0.08%