元大高股息 (0056)-第一金-嘉義券商分點個股進出

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
39.93
漲跌
▼0.10
漲幅
-0.25%
成交量
19,492張
產業
上市
3366人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/05/31	4	40.26	0.3	40.13	39.93	3.7	27,267	0.01%
2024/05/30	3.8	40.16	6.3	40.14	40.03	-2.5	27,391	-0.01%
2024/05/29	1.2	40.63	1	40.67	40.59	0.2	27,695	0.00%
2024/05/28	3.1	40.77	3	40.85	40.81	0.1	27,722	0.00%
2024/05/27	0	0.00	10.4	40.77	40.74	-10.4	27,745	-0.04%
2024/05/24	3	40.03	2	40.07	40.10	1	27,490	0.00%
2024/05/23	1.3	39.97	10.1	40.10	40.01	-8.9	27,610	-0.03%
2024/05/22	5.3	39.81	75	39.81	40.04	-69.7	27,763	-0.25%
2024/05/21	1.3	39.54	0.3	39.56	39.50	1.1	27,717	0.00%
2024/05/20	0	0.00	6	39.64	39.66	-6	27,847	-0.02%
2024/05/17	1.1	39.51	0	39.61	39.51	1.1	28,163	0.00%
2024/05/16	5.2	39.62	0.2	39.61	39.60	5	28,312	0.02%
2024/05/15	2.6	39.45	1	39.48	39.30	1.6	28,593	0.01%
2024/05/14	3	39.17	2	39.25	39.26	1	29,207	0.00%
2024/05/13	2	39.02	3	39.02	39.04	-1	29,257	0.00%
2024/05/10	4.1	38.83	0	39.05	39.04	4	29,446	0.01%
2024/05/09	3.2	38.95	3	39.01	38.92	0.2	29,421	0.00%
2024/05/08	52	38.97	4	38.99	39.02	48	29,501	0.16%
2024/05/07	2	38.84	0	38.98	38.97	2	29,676	0.01%
2024/05/06	0	0.00	36.4	38.81	38.88	-36.4	29,727	-0.12%
2024/05/02	1.1	38.37	2	38.18	38.35	-0.9	29,894	0.00%
2024/04/30	0	38.34	0	38.38	38.32	0	29,995	0.00%
2024/04/29	3	38.31	0	0.00	38.34	3	30,224	0.01%
2024/04/26	3	37.79	1.1	37.73	37.69	1.9	30,421	0.01%
2024/04/25	2.5	37.56	0	0.00	37.51	2.5	30,629	0.01%
2024/04/24	39	37.71	15	37.55	37.85	24	31,019	0.08%
2024/04/23	3.6	37.09	0	0.00	37.12	3.6	32,830	0.01%
2024/04/22	9.3	37.11	5	36.97	36.92	4.3	34,650	0.01%
2024/04/19	48.9	37.22	20.3	37.17	37.27	28.6	34,860	0.08%
2024/04/18	17.9	38.19	6	38.16	38.18	11.9	33,506	0.04%
2024/04/17	10.4	38.83	2	38.80	38.94	8.4	32,984	0.03%
2024/04/16	39.2	38.57	14	38.71	38.49	25.2	32,116	0.08%
2024/04/15	16.4	39.67	0	0.00	39.62	16.4	30,685	0.05%
2024/04/12	10	40.02	0.5	40.03	39.98	9.5	30,281	0.03%
2024/04/11	12	39.87	1	39.93	40.09	11	30,433	0.04%
2024/04/10	1.1	40.32	0	40.30	40.20	1.1	30,557	0.00%
2024/04/09	1	39.99	0.1	40.00	39.99	0.9	31,635	0.00%
2024/04/08	2	39.75	0.7	39.88	39.92	1.3	31,929	0.00%
2024/04/03	4.2	39.82	1	39.87	39.75	3.2	31,830	0.01%
2024/04/02	12.1	39.85	1	39.83	39.88	11.1	31,934	0.03%
2024/04/01	7.3	39.70	0	39.94	39.59	7.3	32,441	0.02%
2024/03/29	11	39.72	0	39.90	39.86	11	32,753	0.03%
2024/03/28	3.1	39.54	2	39.63	39.74	1.1	32,919	0.00%
2024/03/27	1.3	39.49	10	39.52	39.55	-8.7	33,013	-0.03%
2024/03/26	0	39.24	1	39.34	39.24	-1	33,076	0.00%
2024/03/25	0.2	39.68	8.4	39.66	39.62	-8.2	33,059	-0.02%
2024/03/22	4.1	39.80	0.3	40.00	39.80	3.7	33,201	0.01%
2024/03/21	3	39.72	4.3	39.90	39.93	-1.3	33,133	0.00%
2024/03/20	3.1	39.72	50	39.70	39.63	-46.9	33,302	-0.14%
2024/03/19	4	39.53	0.3	39.52	39.70	3.7	33,682	0.01%
2024/03/18	1	39.05	7.1	39.14	39.36	-6.1	34,225	-0.02%
2024/03/15	3	38.71	3.2	38.89	39.02	-0.2	34,152	0.00%
2024/03/14	3.2	38.72	0.1	38.72	38.72	3.1	33,922	0.01%
2024/03/13	0.3	39.00	8.1	39.09	39.08	-7.9	33,830	-0.02%
2024/03/12	0	38.89	49.7	38.59	38.99	-49.7	33,698	-0.15%
2024/03/11	2.1	38.47	7.2	38.48	38.43	-5.2	33,783	-0.02%
2024/03/08	57.2	38.95	28	38.87	38.45	29.1	33,669	0.09%
2024/03/07	4.2	38.62	1	38.65	38.68	3.2	33,152	0.01%
2024/03/06	10	38.26	3.1	38.37	38.53	6.9	32,892	0.02%
2024/03/05	2.2	38.00	22	38.04	38.16	-19.8	32,576	-0.06%
2024/03/04	0	38.08	21	38.12	38.00	-21	32,498	-0.06%
2024/03/01	18.5	37.73	70.9	37.70	37.74	-52.4	32,039	-0.16%
2024/02/29	0	37.53	1	37.61	37.70	-1	32,168	0.00%
2024/02/27	5.4	37.45	10.1	37.60	37.51	-4.7	32,028	-0.01%
2024/02/26	0.6	37.64	10.3	37.61	37.68	-9.7	31,870	-0.03%
2024/02/23	12.2	37.77	1	37.82	37.59	11.2	31,783	0.04%
2024/02/22	4.7	37.59	8	37.52	37.65	-3.3	32,100	-0.01%
2024/02/21	12.4	37.30	14.1	37.30	37.29	-1.7	31,762	-0.01%
2024/02/20	4.2	37.41	11.2	37.41	37.39	-7.1	31,741	-0.02%
2024/02/19	5	37.09	3.8	37.10	37.14	1.2	31,436	0.00%
2024/02/16	10.6	37.11	49	37.10	37.07	-38.4	31,677	-0.12%
2024/02/15	1.8	36.78	51.6	36.78	36.86	-49.9	31,353	-0.16%
2024/02/05	10.3	36.45	57.6	36.45	36.45	-47.3	30,608	-0.15%
2024/02/02	6.2	36.46	17	36.49	36.45	-10.9	30,525	-0.04%
2024/02/01	1	36.27	3.1	36.28	36.30	-2.1	30,337	-0.01%
2024/01/31	25.1	36.19	5.3	36.16	36.20	19.8	30,544	0.06%
2024/01/30	3.1	36.34	7.2	36.35	36.36	-4.2	30,496	-0.01%
2024/01/29	1	36.26	33.1	36.15	36.28	-32.1	30,526	-0.11%
2024/01/26	2.2	36.06	1.5	36.11	36.07	0.7	30,394	0.00%
2024/01/25	3.1	36.32	77	36.34	36.29	-73.9	30,391	-0.24%
2024/01/24	73	36.26	0	0.00	36.23	73	30,277	0.24%
2024/01/23	20	36.15	5	36.11	36.20	15	30,812	0.05%
2024/01/22	3	36.02	10.6	36.09	36.14	-7.6	30,686	-0.02%
2024/01/19	92.3	35.31	4	35.46	35.65	88.3	30,473	0.29%
2024/01/18	22.4	35.14	0	0.00	35.12	22.4	31,058	0.07%
2024/01/17	105.5	35.33	21	35.39	35.19	84.5	30,727	0.28%	大買/
2024/01/16	56.2	36.28	2	36.21	36.37	54.2	29,046	0.19%
2024/01/15	72.8	36.50	0.4	36.44	36.42	72.3	27,642	0.26%
2024/01/12	10.8	36.29	10	36.20	36.33	0.8	27,656	0.00%
2024/01/11	4.5	36.37	0	0.00	36.39	4.5	28,953	0.02%
2024/01/10	10.1	36.24	3	36.25	36.24	7.1	31,275	0.02%
2024/01/09	22.7	36.51	2	36.65	36.49	20.7	32,297	0.06%
2024/01/08	2.3	36.59	1	36.78	36.57	1.3	32,979	0.00%
2024/01/05	18.6	36.55	2	36.69	36.55	16.6	33,330	0.05%
2024/01/04	7.8	36.61	4	36.60	36.59	3.8	33,253	0.01%
2024/01/03	57.6	36.74	2	36.82	36.68	55.6	33,531	0.17%
2024/01/02	7.2	37.09	19	37.14	37.17	-11.9	32,601	-0.04%
2023/12/29	101.3	37.44	1.2	37.42	37.40	100	32,410	0.31%	大買/
2023/12/28	5.5	37.42	1.1	37.41	37.33	4.5	32,806	0.01%
2023/12/27	5	37.32	69.1	37.31	37.42	-64.1	33,456	-0.19%
2023/12/26	4	36.89	5	36.95	37.00	-1	33,230	0.00%
2023/12/25	2	36.63	22	36.64	36.65	-20	32,781	-0.06%
2023/12/22	7.3	36.33	2	36.35	36.37	5.3	32,487	0.02%
2023/12/21	14.1	36.20	0	0.00	36.33	14.1	32,461	0.04%
2023/12/20	3.1	36.50	41.2	36.47	36.57	-38.1	32,376	-0.12%
2023/12/19	134.5	36.13	10	36.27	36.10	124.5	32,120	0.39%	大買/鉅額交易
2023/12/18	15.5	36.34	7	36.37	36.38	8.5	32,281	0.03%
2023/12/15	0.2	36.43	0.1	36.54	36.36	0.1	32,159	0.00%
2023/12/14	8	36.43	5.3	36.49	36.55	2.7	31,933	0.01%
2023/12/13	3.2	35.96	53.2	36.02	36.06	-50.1	31,472	-0.16%
2023/12/12	3	35.57	1.1	35.64	35.58	1.9	30,915	0.01%
2023/12/11	0	0.00	3	35.47	35.47	-3	30,849	-0.01%
2023/12/08	0.3	35.43	10.4	35.51	35.42	-10.1	30,809	-0.03%
2023/12/07	13	35.31	1.1	35.29	35.25	11.9	30,780	0.04%
2023/12/06	2	35.28	4.1	35.27	35.31	-2.1	31,299	-0.01%
2023/12/05	24	34.96	0.1	35.02	35.05	23.9	31,001	0.08%
2023/12/04	3.1	35.20	3	35.19	35.19	0.1	30,868	0.00%
2023/12/01	3.1	35.05	15.5	35.13	35.13	-12.5	30,932	-0.04%
2023/11/30	8	35.07	0.5	35.04	35.08	7.5	30,907	0.02%
2023/11/29	1	35.06	2.7	35.10	35.09	-1.7	30,961	-0.01%
2023/11/28	6.1	34.87	0	0.00	34.90	6.1	30,789	0.02%
2023/11/27	1.2	34.97	0	0.00	34.75	1.2	30,758	0.00%
2023/11/24	5.2	34.96	0	0.00	34.94	5.2	30,597	0.02%
2023/11/23	10.1	34.95	0	0.00	34.97	10.1	30,643	0.03%
2023/11/22	12.1	35.01	15.1	35.10	35.05	-3	30,857	-0.01%
2023/11/21	0.1	35.26	30.9	35.26	35.30	-30.8	31,044	-0.10%
2023/11/20	14.1	34.82	3	34.85	34.90	11.1	31,152	0.04%
2023/11/17	1.1	34.85	1	34.85	34.82	0.1	31,201	0.00%
2023/11/16	0.3	34.80	0	0.00	34.77	0.3	31,282	0.00%
2023/11/15	3.3	34.94	27	35.13	34.83	-23.7	31,235	-0.08%
2023/11/14	2.1	34.65	3.5	34.67	34.68	-1.4	31,232	0.00%
2023/11/13	4	34.65	7.9	34.55	34.54	-3.9	31,300	-0.01%
2023/11/10	6	34.41	0.5	34.45	34.43	5.5	31,543	0.02%
2023/11/09	1	34.51	14.1	34.51	34.55	-13.1	31,693	-0.04%
2023/11/08	12.1	34.50	0	34.56	34.54	12.1	32,047	0.04%
2023/11/07	2	34.20	0	0.00	34.23	2	32,009	0.01%
2023/11/06	0.2	34.00	21.1	33.95	34.24	-20.9	32,783	-0.06%
2023/11/03	0.1	33.69	1	33.69	33.69	-1	32,772	0.00%
2023/11/02	0.1	33.46	5.4	33.48	33.52	-5.3	33,164	-0.02%
2023/11/01	5.4	32.81	7	32.89	32.89	-1.6	33,528	0.00%
2023/10/31	24.2	32.91	5	32.70	32.69	19.2	34,305	0.06%
2023/10/30	0	33.17	0	0.00	33.23	0	35,099	0.00%
2023/10/27	7.1	33.15	8	33.18	33.13	-0.9	35,971	0.00%
2023/10/26	49.1	32.98	4.4	33.04	33.10	44.7	37,274	0.12%
2023/10/25	3.3	33.62	0	0.00	33.62	3.3	37,595	0.01%
2023/10/24	11.1	33.24	0	0.00	33.47	11.1	38,032	0.03%
2023/10/23	18.7	33.21	11	33.17	33.08	7.7	38,620	0.02%
2023/10/20	42.5	33.14	0	0.00	33.40	42.5	39,802	0.11%
2023/10/19	50.5	33.56	1.1	33.44	33.65	49.4	41,284	0.12%
2023/10/18	58.8	34.92	5	34.99	34.90	53.8	40,573	0.13%
2023/10/17	17.3	35.41	0	0.00	35.27	17.3	38,508	0.04%
2023/10/16	23.3	35.49	0	0.00	35.52	23.3	38,342	0.06%
2023/10/13	10.3	35.75	0	0.00	35.72	10.3	38,793	0.03%
2023/10/12	13.3	35.91	2	35.89	35.98	11.3	39,925	0.03%
2023/10/11	22	35.87	0.1	36.14	35.78	21.9	41,376	0.05%
2023/10/06	23.4	35.81	4.5	35.78	35.79	18.9	42,535	0.04%
2023/10/05	9	35.59	2	35.61	35.69	7	43,168	0.02%
2023/10/04	15.3	35.18	0.1	35.29	35.39	15.2	43,474	0.04%
2023/10/03	57.4	35.69	1.1	35.74	35.60	56.3	43,353	0.13%
2023/10/02	5	35.44	3	35.74	35.74	2	43,325	0.00%
2023/09/28	5.1	35.08	0	35.06	35.06	5.1	43,861	0.01%
2023/09/27	3	34.82	1	34.78	34.87	2	44,651	0.00%
2023/09/26	0.2	35.06	0	0.00	34.76	0.2	45,761	0.00%
2023/09/25	3.3	35.06	2	35.05	35.08	1.3	46,125	0.00%
2023/09/22	1	34.40	0	34.90	34.89	1	46,174	0.00%
2023/09/21	21.7	34.58	14.7	34.65	34.70	7	46,266	0.02%
2023/09/20	7	35.13	1.8	35.20	35.05	5.2	45,945	0.01%
2023/09/19	5.6	35.21	16.4	35.27	35.14	-10.8	46,493	-0.02%
2023/09/18	7.3	35.29	2	35.38	35.31	5.3	46,664	0.01%
2023/09/15	11.1	35.45	0.3	35.53	35.58	10.8	46,803	0.02%
2023/09/14	0.2	35.17	0	35.28	35.31	0.2	46,953	0.00%
2023/09/13	0	34.89	0	0.00	34.86	0	47,064	0.00%
2023/09/12	11.1	34.68	2	34.91	34.80	9.1	47,518	0.02%
2023/09/11	30.8	34.87	22.3	34.72	34.79	8.5	48,056	0.02%
2023/09/08	2.2	35.43	1	35.44	35.42	1.2	47,956	0.00%
2023/09/07	2.2	35.48	9	35.53	35.45	-6.8	48,886	-0.01%
2023/09/06	1	35.61	0	35.60	35.60	1	49,568	0.00%
2023/09/05	3	35.21	9	35.34	35.43	-6	49,852	-0.01%
2023/09/04	2.5	35.16	2.3	35.12	35.27	0.3	50,141	0.00%
2023/09/01	3.2	35.18	7	35.32	35.12	-3.8	50,299	-0.01%
2023/08/31	0	0.00	3	35.23	35.31	-3	50,522	-0.01%
2023/08/30	3.9	35.41	4.6	35.40	35.35	-0.7	50,824	0.00%
2023/08/29	20	35.20	0	0.00	35.16	20	51,337	0.04%
2023/08/28	10.5	34.96	31	34.82	35.06	-20.5	51,398	-0.04%
2023/08/25	6	35.27	0	0.00	35.14	6	51,319	0.01%
2023/08/24	4.1	35.85	63.5	35.85	35.76	-59.4	51,396	-0.12%
2023/08/23	2	35.24	19.9	35.34	35.43	-17.9	51,458	-0.03%
2023/08/22	3.1	35.17	2	35.26	35.11	1.1	52,007	0.00%
2023/08/21	0	0.00	0	34.91	34.85	0	52,135	0.00%
2023/08/18	6.1	34.92	4	34.84	34.84	2	52,121	0.00%
2023/08/17	26.9	35.19	3.4	35.23	35.33	23.5	51,806	0.05%
2023/08/16	3	34.65	4.1	35.01	35.14	-1.1	51,736	0.00%
2023/08/15	1.3	34.89	21.1	34.87	34.85	-19.8	51,873	-0.04%
2023/08/14	7.2	34.29	1.1	34.57	34.28	6.1	52,221	0.01%
2023/08/11	2	34.63	0	0.00	34.56	2	52,016	0.00%
2023/08/10	24	34.59	19	34.46	34.43	5	52,010	0.01%
2023/08/09	1.2	35.43	1.7	35.52	35.35	-0.5	51,239	0.00%
2023/08/08	5.3	35.76	3.2	35.41	35.59	2.1	50,991	0.00%
2023/08/07	16.1	35.35	16.7	35.52	35.70	-0.7	50,577	0.00%
2023/08/04	21.2	34.77	9.5	34.74	34.74	11.8	50,055	0.02%
2023/08/02	29.8	35.27	69	35.09	34.51	-39.2	49,160	-0.08%
2023/08/01	7.1	35.59	41	35.28	35.73	-33.9	47,781	-0.07%
2023/07/31	34.3	36.13	20.5	36.62	35.74	13.8	46,827	0.03%
2023/07/28	36.1	36.21	67.4	36.33	36.58	-31.2	45,368	-0.07%
2023/07/27	0	0.00	19.2	36.26	36.10	-19.2	44,245	-0.04%
2023/07/26	5	35.86	18.4	35.93	36.02	-13.4	43,693	-0.03%
2023/07/25	22.2	36.44	25.6	36.39	36.05	-3.4	42,844	-0.01%
2023/07/24	16	35.63	33.7	35.82	35.99	-17.7	41,141	-0.04%
2023/07/21	0	34.45	144.8	35.14	35.26	-144.7	39,128	-0.37%	大賣/鉅額交易
2023/07/20	10.1	34.59	34.1	34.41	34.71	-24	38,945	-0.06%
2023/07/19	35.4	34.61	155.1	35.16	34.36	-119.7	38,430	-0.31%	大賣/鉅額交易
2023/07/18	15.4	35.26	24	35.19	35.11	-8.6	37,308	-0.02%
2023/07/17	16.4	35.85	38.4	35.77	35.94	-22	35,892	-0.06%
2023/07/14	6.1	35.31	64.2	35.36	35.54	-58.2	33,984	-0.17%
2023/07/13	67.5	35.37	15.4	35.08	34.82	52.2	32,411	0.16%
2023/07/12	2	34.26	1.4	34.25	34.30	0.6	30,636	0.00%
2023/07/11	33	33.58	28.7	33.77	33.80	4.3	29,710	0.01%
2023/07/10	3.2	33.20	2	33.24	33.18	1.2	29,355	0.00%
2023/07/07	19.8	33.09	41	33.05	33.08	-21.2	28,963	-0.07%
2023/07/06	28.5	33.51	12	33.61	33.34	16.5	28,125	0.06%
2023/07/05	36.6	33.77	4.3	33.71	33.71	32.3	27,144	0.12%
2023/07/04	49	33.76	3.9	33.76	33.91	45.1	26,313	0.17%
2023/07/03	9.1	33.16	1.6	32.98	33.24	7.5	25,368	0.03%
2023/06/30	4	32.54	0	0.00	32.67	4	25,119	0.02%
2023/06/29	3	32.62	1.1	32.62	32.53	1.9	25,191	0.01%
2023/06/28	2.3	32.39	0	0.00	32.30	2.3	25,050	0.01%
2023/06/27	25.5	32.37	4	32.36	32.18	21.5	25,112	0.09%
2023/06/26	8.1	32.75	1.9	32.75	32.77	6.2	24,721	0.03%
2023/06/21	0.1	32.63	45.4	32.65	32.83	-45.3	24,714	-0.18%
2023/06/20	9.3	32.56	1.9	32.47	32.48	7.4	24,470	0.03%
2023/06/19	6.6	32.68	3.6	32.73	32.73	3	24,190	0.01%
2023/06/16	2.2	32.80	30	32.68	32.78	-27.8	23,898	-0.12%
2023/06/15	2	32.63	3.3	32.65	32.69	-1.3	23,537	-0.01%
2023/06/14	2	32.25	3.2	32.30	32.32	-1.2	23,053	-0.01%
2023/06/13	2	32.15	8.5	32.09	32.20	-6.4	22,990	-0.03%
2023/06/12	21.1	31.70	3.2	31.73	31.78	18	22,212	0.08%
2023/06/09	1.3	31.64	7.9	31.67	31.78	-6.6	21,791	-0.03%
2023/06/08	18.1	31.29	0	0.00	31.24	18.1	21,944	0.08%
2023/06/07	2	31.47	11	31.46	31.46	-9	22,078	-0.04%
2023/06/06	9	31.12	8	31.15	31.15	1	22,001	0.00%
2023/06/05	3.1	31.02	2.1	30.96	31.10	0.9	21,934	0.00%
2023/06/02	3	31.02	2.3	30.92	30.93	0.7	21,734	0.00%
2023/06/01	55.8	30.43	2.2	30.44	30.47	53.6	21,375	0.25%
2023/05/31	0	30.50	1.4	30.55	30.49	-1.4	21,387	-0.01%
2023/05/30	8.6	30.57	4.7	30.57	30.52	3.9	21,242	0.02%
2023/05/29	21	30.64	26.2	30.63	30.65	-5.2	20,974	-0.02%
2023/05/26	1	30.20	45.8	30.10	30.13	-44.8	20,701	-0.22%
2023/05/25	0	0.00	19.4	29.76	29.78	-19.4	20,433	-0.10%
2023/05/24	2	29.32	3	29.32	29.43	-1	20,364	-0.01%
2023/05/23	0.1	29.38	25.4	29.36	29.37	-25.3	20,586	-0.12%
2023/05/22	2	29.35	40	29.34	29.35	-38	20,555	-0.18%
2023/05/19	10	29.30	17.2	29.21	29.31	-7.2	20,426	-0.04%
2023/05/18	1.1	28.99	17	29.05	29.05	-15.9	20,315	-0.08%
2023/05/17	0	0.00	11	28.71	28.76	-11	19,833	-0.06%
2023/05/16	0	0.00	1	28.54	28.65	-1	19,596	-0.01%
2023/05/15	3.7	28.38	5	28.37	28.42	-1.3	19,581	-0.01%
2023/05/12	1	28.20	4.2	28.43	28.45	-3.2	19,709	-0.02%
2023/05/11	5	28.47	1	28.46	28.40	4	19,730	0.02%
2023/05/10	9	28.55	1	28.53	28.54	8	19,819	0.04%
2023/05/09	15.5	28.65	0	0.00	28.64	15.5	19,838	0.08%
2023/05/08	1.1	28.67	5.1	28.65	28.67	-4	20,137	-0.02%
2023/05/05	0.1	28.50	0.2	28.49	28.47	-0.1	20,193	0.00%
2023/05/04	1	28.43	1	28.43	28.45	0	20,512	0.00%
2023/05/03	2.2	28.35	2	28.37	28.42	0.2	20,639	0.00%
2023/05/02	1	28.35	18	28.33	28.44	-17	20,848	-0.08%
2023/04/28	11	28.17	1	28.19	28.23	10	21,218	0.05%
2023/04/27	13	28.00	0	0.00	28.02	13	21,247	0.06%
2023/04/26	10.3	27.69	0	0.00	27.84	10.3	21,374	0.05%
2023/04/25	28.3	27.97	1	27.75	27.80	27.3	21,169	0.13%
2023/04/24	0.2	28.27	20	28.23	28.27	-19.8	20,386	-0.10%
2023/04/21	7	28.28	4	28.19	28.19	3	20,417	0.01%
2023/04/20	6.2	28.43	0	0.00	28.43	6.2	20,440	0.03%
2023/04/19	17	28.58	8.3	28.67	28.55	8.8	20,772	0.04%
2023/04/18	9.3	28.73	3	28.65	28.67	6.3	20,861	0.03%
2023/04/17	20	28.75	4.7	28.80	28.80	15.3	20,763	0.07%
2023/04/14	3.1	28.71	4	28.72	28.74	-0.9	20,701	0.00%
2023/04/13	8.2	28.75	0	0.00	28.71	8.2	20,739	0.04%
2023/04/12	9.1	28.79	20	28.80	28.85	-11	20,533	-0.05%
2023/04/11	3	28.68	2	28.69	28.70	1	20,618	0.00%
2023/04/10	3	28.48	0.1	28.55	28.50	2.9	20,786	0.01%
2023/04/07	5	28.46	3	28.43	28.43	2	20,709	0.01%
2023/04/06	0	28.47	10.1	28.44	28.47	-10.1	20,739	-0.05%
2023/03/31	31.1	28.50	12	28.42	28.43	19.1	20,527	0.09%
2023/03/30	1	28.25	0.1	28.27	28.29	0.9	20,270	0.00%
2023/03/29	1	28.06	0.2	28.15	28.15	0.8	20,139	0.00%
2023/03/28	4.2	28.07	26	28.20	28.06	-21.8	20,445	-0.11%
2023/03/27	12.2	28.25	2.3	28.32	28.31	9.9	20,288	0.05%
2023/03/24	3	28.15	5	28.22	28.26	-2	20,355	-0.01%
2023/03/23	2	28.12	31	28.09	28.12	-29	20,172	-0.14%
2023/03/22	4.2	28.05	9	28.04	28.05	-4.8	20,077	-0.02%
2023/03/20	6	27.73	0.3	27.81	27.76	5.7	20,057	0.03%
2023/03/17	2	27.60	3	27.68	27.76	-1	19,971	-0.01%
2023/03/16	1.2	27.42	8	27.48	27.50	-6.8	20,002	-0.03%
2023/03/15	8.1	27.70	6.5	27.79	27.66	1.6	19,828	0.01%
2023/03/14	6.7	27.69	0	0.00	27.66	6.7	20,028	0.03%
2023/03/13	7.2	27.73	51	27.57	27.93	-43.8	19,940	-0.22%
2023/03/10	15.2	27.91	2.8	27.89	27.86	12.4	19,434	0.06%
2023/03/09	5	28.28	2.2	28.25	28.24	2.8	19,250	0.01%
2023/03/08	10	28.25	2.3	28.28	28.37	7.8	19,260	0.04%
2023/03/07	13.1	28.32	7	28.34	28.38	6.1	19,170	0.03%
2023/03/06	2.4	28.15	1.3	28.27	28.25	1.1	19,336	0.01%
2023/03/03	37	27.99	6.3	27.94	27.95	30.7	19,265	0.16%
2023/03/02	6.1	27.66	1.1	27.75	27.78	5	19,261	0.03%
2023/03/01	5.9	27.56	2	27.60	27.72	3.9	19,262	0.02%
2023/02/24	8.4	27.77	1	27.72	27.67	7.4	19,252	0.04%
2023/02/23	4	27.69	17	27.74	27.74	-13	18,853	-0.07%
2023/02/22	10	27.38	13	27.28	27.40	-3	18,630	-0.02%
2023/02/21	5	27.52	3.1	27.43	27.53	1.9	18,676	0.01%
2023/02/20	7	27.36	2.1	27.39	27.41	4.9	18,848	0.03%
2023/02/17	6	27.20	4.9	27.24	27.24	1.1	19,228	0.01%
2023/02/16	3	27.28	0.3	27.33	27.33	2.7	19,710	0.01%
2023/02/15	3.2	27.07	1	27.15	27.05	2.2	19,842	0.01%
2023/02/14	0	27.14	6	27.11	27.13	-6	19,890	-0.03%
2023/02/13	6	26.94	3	26.96	26.97	3	20,252	0.01%
2023/02/10	13.1	27.02	0	0.00	27.02	13.1	20,463	0.06%
2023/02/09	5.3	27.13	1	27.05	27.15	4.3	20,644	0.02%
2023/02/08	5	27.11	16.8	27.15	27.15	-11.8	20,772	-0.06%
2023/02/07	7.3	26.92	0.1	26.95	26.94	7.2	20,779	0.03%
2023/02/06	8.6	26.88	0.9	26.94	26.92	7.7	20,807	0.04%
2023/02/03	10.4	26.99	1	26.95	27.00	9.4	20,631	0.05%
2023/02/02	3	26.93	11.7	26.89	26.99	-8.7	20,588	-0.04%
2023/02/01	20	26.67	1.1	26.67	26.67	18.9	20,715	0.09%
2023/01/31	36	26.61	4	26.63	26.54	32	20,789	0.15%
2023/01/30	17.3	26.48	57.4	26.42	26.53	-40.1	20,925	-0.19%
2023/01/17	26	26.04	5.3	26.05	26.06	20.7	21,187	0.10%
2023/01/16	4.5	26.05	14	26.05	26.02	-9.5	21,491	-0.04%
2023/01/13	5.5	26.01	3	26.00	25.98	2.5	21,901	0.01%
2023/01/12	38.4	26.02	8.1	25.97	25.99	30.3	23,355	0.13%
2023/01/11	12	26.08	3.2	26.07	26.07	8.8	26,140	0.03%
2023/01/10	6	26.01	1.1	26.04	26.06	4.9	28,394	0.02%
2023/01/09	0	0.00	23.2	25.90	25.94	-23.2	30,395	-0.08%
2023/01/06	0	0.00	1.2	25.55	25.66	-1.2	30,737	0.00%
2023/01/05	31.1	25.56	2	25.48	25.46	29.1	31,646	0.09%
2023/01/04	19	25.46	2	25.45	25.45	17	32,661	0.05%
2023/01/03	13.1	25.28	0.7	25.46	25.49	12.4	34,171	0.04%
2022/12/30	4	25.43	3	25.46	25.40	1	35,174	0.00%
2022/12/29	3.7	25.14	1	25.28	25.29	2.7	36,105	0.01%
2022/12/28	18.7	25.39	0	25.53	25.38	18.7	37,580	0.05%
2022/12/27	0	0.00	5.1	25.67	25.63	-5.1	39,029	-0.01%
2022/12/26	11	25.57	0	0.00	25.58	11	39,495	0.03%
2022/12/23	5	25.49	3	25.60	25.60	2	40,046	0.01%
2022/12/22	1	25.56	3.1	25.64	25.67	-2.1	40,666	-0.01%
2022/12/21	4	25.35	0.5	25.38	25.34	3.5	41,902	0.01%
2022/12/20	10.6	25.40	7	25.64	25.30	3.6	42,413	0.01%
2022/12/19	2	25.70	12	25.76	25.73	-10	43,612	-0.02%
2022/12/16	7	25.51	30.1	25.47	25.70	-23	43,959	-0.05%
2022/12/15	3.2	25.68	1.2	25.71	25.70	2	44,276	0.00%
2022/12/14	0.1	25.67	1	25.60	25.68	-0.9	44,807	0.00%
2022/12/13	5	25.55	1.1	25.60	25.53	3.9	45,119	0.01%
2022/12/12	5	25.34	7	25.41	25.50	-2	45,266	0.00%
2022/12/09	0	0.00	3.2	25.49	25.51	-3.2	45,466	-0.01%
2022/12/08	7.3	25.24	2	25.25	25.29	5.3	45,414	0.01%
2022/12/07	12.3	25.46	8	25.41	25.44	4.3	45,356	0.01%
2022/12/06	9.1	25.71	1.5	25.78	25.61	7.6	45,095	0.02%
2022/12/05	0	25.88	10	25.87	25.87	-10	44,791	-0.02%
2022/12/02	3	25.73	1	25.75	25.73	2	44,678	0.00%
2022/12/01	5	25.86	2.7	25.85	25.82	2.3	44,927	0.01%
2022/11/30	2.2	25.51	4.1	25.50	25.65	-1.9	44,924	0.00%
2022/11/29	5	25.26	18	25.29	25.47	-13	45,006	-0.03%
2022/11/28	7.2	25.33	3	25.35	25.32	4.2	45,368	0.01%
2022/11/25	3.2	25.56	1.2	25.60	25.52	2	45,495	0.00%
2022/11/24	0.1	25.43	5	25.43	25.54	-4.9	45,526	-0.01%
2022/11/23	3	25.27	5.1	25.24	25.30	-2.1	45,616	0.00%
2022/11/22	27.7	25.10	14.1	25.11	25.10	13.6	46,286	0.03%
2022/11/21	0.3	25.27	0	0.00	25.22	0.3	46,210	0.00%
2022/11/18	4.3	25.55	16	25.43	25.43	-11.7	46,058	-0.03%
2022/11/17	1	25.40	63	25.51	25.58	-62	46,115	-0.13%
2022/11/16	7	25.54	8.2	25.46	25.53	-1.2	46,277	0.00%
2022/11/15	6.2	25.43	2.1	25.55	25.55	4.1	46,005	0.01%
2022/11/14	0	0.00	1.8	25.32	25.42	-1.8	45,523	0.00%
2022/11/11	17.5	25.05	70	24.98	25.00	-52.5	44,997	-0.12%
2022/11/10	3	24.53	1	24.55	24.53	2	44,523	0.00%
2022/11/09	4	24.55	3.2	24.54	24.61	0.8	44,514	0.00%
2022/11/08	66.3	24.25	1.3	24.26	24.23	65	44,336	0.15%
2022/11/07	6.6	23.94	21.2	24.01	24.06	-14.6	43,972	-0.03%
2022/11/04	7.1	23.44	0	0.00	23.64	7.1	43,722	0.02%
2022/11/03	12.7	23.44	10	23.43	23.58	2.7	43,744	0.01%
2022/11/02	4.1	23.60	0.3	23.68	23.67	3.9	43,687	0.01%
2022/11/01	2.4	23.57	20	23.54	23.55	-17.6	43,778	-0.04%
2022/10/31	18	23.44	2	23.51	23.48	16	43,858	0.04%
2022/10/28	7.3	23.38	2	23.39	23.31	5.3	44,013	0.01%
2022/10/27	7	23.52	1.6	23.54	23.58	5.4	43,742	0.01%
2022/10/26	33.2	23.41	50	23.43	23.41	-16.8	43,975	-0.04%
2022/10/25	29.4	23.47	26	23.45	23.40	3.4	43,675	0.01%
2022/10/24	57.6	23.79	48.2	23.88	23.69	9.4	43,127	0.02%
2022/10/21	25.6	23.69	1.1	23.62	23.58	24.5	42,952	0.06%
2022/10/20	56.7	23.50	5.6	23.47	23.65	51.1	42,434	0.12%
2022/10/19	113.7	23.94	8	23.93	23.95	105.7	41,038	0.26%	大買/鉅額交易
2022/10/18	110.7	25.80	7	25.81	25.84	103.7	38,264	0.27%	大買/鉅額交易
2022/10/17	94.9	25.62	19.8	25.65	25.77	75.1	36,062	0.21%
2022/10/14	36.2	25.90	36	25.98	25.91	0.2	33,875	0.00%
2022/10/13	41.6	25.64	14.5	25.68	25.53	27.1	33,319	0.08%
2022/10/12	76.2	25.74	1	25.81	25.82	75.2	32,298	0.23%
2022/10/11	45	25.89	0	0.00	25.85	45	31,414	0.14%
2022/10/07	20.7	26.32	2	26.37	26.28	18.7	30,057	0.06%
2022/10/06	36.4	26.52	0	0.00	26.57	36.4	29,048	0.13%
2022/10/05	50.1	26.58	3.1	26.61	26.62	47	28,495	0.16%
2022/10/04	40.2	26.19	0	0.00	26.27	40.2	27,349	0.15%
2022/10/03	2.2	25.54	0	0.00	25.67	2.2	25,742	0.01%
2022/09/30	7.1	25.55	0	0.00	25.78	7.1	25,645	0.03%
2022/09/29	39.5	25.88	0	0.00	25.81	39.5	25,407	0.16%
2022/09/28	31.2	25.93	0	0.00	25.83	31.2	25,726	0.12%
2022/09/27	17	26.30	1	26.19	26.33	16	24,823	0.06%
2022/09/26	43.1	26.37	18.3	26.37	26.33	24.8	24,841	0.10%
2022/09/23	22	27.07	2	27.12	27.06	20	24,343	0.08%
2022/09/22	17	27.13	3	27.08	27.17	14	24,787	0.06%
2022/09/21	17.6	27.73	0	0.00	27.64	17.6	24,382	0.07%
2022/09/20	4.1	27.97	0	0.00	27.98	4.1	24,002	0.02%
2022/09/19	13.1	28.18	150	28.25	28.06	-136.9	23,870	-0.57%	大賣/鉅額交易
2022/09/16	16.3	28.25	0	0.00	28.28	16.3	23,904	0.07%
2022/09/15	151.1	28.60	6.4	28.62	28.59	144.6	24,377	0.59%	大買/鉅額交易
2022/09/14	2.7	28.32	0	0.00	28.35	2.7	25,063	0.01%
2022/09/13	1	28.67	0.1	28.73	28.71	0.9	25,067	0.00%
2022/09/12	1	28.40	0.5	28.60	28.56	0.5	25,899	0.00%
2022/09/08	4.3	27.88	0	0.00	28.25	4.3	26,541	0.02%
2022/09/07	6.6	27.87	6	27.93	27.90	0.6	27,361	0.00%
2022/09/06	7.5	28.07	0	0.00	28.08	7.5	27,108	0.03%
2022/09/05	5.2	28.10	0	0.00	28.18	5.2	27,077	0.02%
2022/09/02	17.8	28.23	1.2	28.38	28.10	16.6	27,375	0.06%
2022/09/01	5.7	28.42	0.2	28.43	28.44	5.5	26,958	0.02%
2022/08/31	21.1	28.48	10.3	28.64	28.79	10.8	26,588	0.04%
2022/08/30	10.1	28.50	0	0.00	28.67	10.1	26,330	0.04%
2022/08/29	61.3	28.41	0.1	28.48	28.45	61.2	26,109	0.23%
2022/08/26	3.1	29.10	0	0.00	29.10	3.1	25,430	0.01%
2022/08/25	31	28.86	1	29.01	28.94	30	25,285	0.12%
2022/08/24	57.1	28.92	0.3	28.95	28.80	56.8	25,177	0.23%
2022/08/23	65.5	28.97	0	0.00	28.93	65.5	24,848	0.26%
2022/08/22	34.3	29.18	0	0.00	29.25	34.3	24,388	0.14%
2022/08/19	44.3	29.41	22	29.34	29.42	22.3	24,110	0.09%
2022/08/18	11.3	29.16	1	29.11	29.29	10.3	24,128	0.04%
2022/08/17	0	0.00	1	29.28	29.28	-1	24,037	0.00%
2022/08/16	11.3	29.15	0.1	29.17	29.24	11.2	24,041	0.05%
2022/08/15	9.1	29.23	0	0.00	29.22	9.1	23,880	0.04%
2022/08/12	21.1	29.26	0	0.00	29.30	21.1	23,637	0.09%
2022/08/11	0	0.00	1	29.12	29.12	-1	23,814	0.00%
2022/08/10	26.6	28.82	1	28.83	28.81	25.6	23,742	0.11%
2022/08/09	12	28.80	1	29.05	29.07	11	23,654	0.05%
2022/08/08	2	28.75	0	0.00	28.87	2	23,892	0.01%
2022/08/05	0.1	28.75	3	28.74	28.87	-2.9	23,904	-0.01%
2022/08/04	2.3	28.25	0	0.00	28.43	2.3	24,150	0.01%
2022/08/03	2	28.33	10	28.42	28.44	-8	24,195	-0.03%
2022/08/02	3.3	28.32	0	0.00	28.45	3.3	24,176	0.01%
2022/08/01	2.2	28.66	0	0.00	28.76	2.2	24,031	0.01%
2022/07/29	1	28.44	2	28.45	28.55	-1	24,047	0.00%
2022/07/28	4	28.25	0	0.00	28.18	4	23,873	0.02%
2022/07/27	3.1	28.00	1	28.07	28.25	2.1	23,648	0.01%
2022/07/26	7	28.12	0.1	28.16	28.12	6.9	23,575	0.03%
2022/07/25	16	28.21	0.1	28.40	28.33	15.9	23,450	0.07%
2022/07/22	2	28.31	0	0.00	28.40	2	23,497	0.01%
2022/07/21	0	0.00	5	28.12	28.38	-5	23,839	-0.02%
2022/07/20	5	28.02	2	28.09	28.00	3	24,096	0.01%
2022/07/19	5	27.57	5.1	27.66	27.68	-0.1	24,748	0.00%
2022/07/18	16	27.25	4	27.30	27.48	12	24,713	0.05%
2022/07/15	9	27.10	0	0.00	27.09	9	24,487	0.04%
2022/07/14	2.1	26.94	0	0.00	27.18	2.1	24,288	0.01%
2022/07/13	3.7	27.10	4.5	27.13	27.08	-0.7	24,146	0.00%
2022/07/12	13.7	26.54	10.6	26.52	26.62	3.1	24,016	0.01%
2022/07/11	13.1	27.22	3	27.20	27.25	10.1	23,577	0.04%
2022/07/08	5.2	27.19	0	0.00	27.25	5.2	23,400	0.02%
2022/07/07	11.3	26.44	2	26.53	26.76	9.3	23,071	0.04%
2022/07/06	17.8	26.43	0	0.00	26.32	17.8	23,127	0.08%
2022/07/05	12.6	26.84	5	26.90	26.96	7.6	22,663	0.03%
2022/07/04	8.7	26.72	0	0.00	26.68	8.7	22,393	0.04%
2022/07/01	39.4	27.04	1	26.94	26.81	38.4	22,566	0.17%
2022/06/30	27.9	27.57	0	0.00	27.56	27.9	21,708	0.13%
2022/06/29	62.6	28.20	3	28.19	28.14	59.6	20,881	0.29%
2022/06/28	6.6	28.55	0.3	28.43	28.53	6.2	20,578	0.03%
2022/06/27	4.6	28.79	3	28.61	28.86	1.6	20,368	0.01%
2022/06/24	6.2	28.19	0	0.00	28.10	6.2	20,147	0.03%
2022/06/23	16.5	28.11	2	28.21	28.05	14.5	20,047	0.07%
2022/06/22	14.1	28.71	0	0.00	28.50	14.1	19,293	0.07%
2022/06/21	8.1	29.09	1	29.28	29.28	7.1	18,528	0.04%
2022/06/20	10.5	29.09	0	0.00	28.87	10.5	18,308	0.06%
2022/06/17	9.8	29.52	1	29.38	29.62	8.8	17,392	0.05%
2022/06/16	22.9	30.12	0	0.00	29.94	22.9	16,622	0.14%
2022/06/15	6.3	30.34	12	30.30	30.39	-5.8	15,696	-0.04%
2022/06/14	4.5	30.39	1	30.27	30.48	3.5	15,602	0.02%
2022/06/13	9.2	30.42	0.2	30.49	30.51	9.1	15,482	0.06%
2022/06/10	13	31.08	1	31.01	31.08	12	14,994	0.08%
2022/06/09	4	31.33	0.1	31.45	31.30	3.9	15,011	0.03%
2022/06/08	0	31.60	0	0.00	31.60	0	14,992	0.00%
2022/06/07	1.1	31.40	0	0.00	31.44	1.1	15,163	0.01%
2022/06/06	1.2	31.36	0	0.00	31.48	1.2	15,209	0.01%
2022/06/02	0	0.00	0.4	31.44	31.40	-0.4	15,616	0.00%
2022/06/01	1	31.50	0	0.00	31.52	1	16,204	0.01%
2022/05/31	1	31.43	1	31.38	31.40	0	16,408	0.00%
2022/05/30	2	31.41	3	31.41	31.43	-1	16,672	-0.01%
2022/05/27	1	31.12	0.8	30.94	31.08	0.2	16,766	0.00%
2022/05/26	2.1	30.79	0	0.00	30.80	2.1	17,092	0.01%
2022/05/25	2.2	30.83	5.2	30.88	30.88	-3	17,125	-0.02%
2022/05/24	2.1	30.80	0	0.00	30.70	2.1	17,438	0.01%
2022/05/23	1	30.78	0	0.00	30.86	1	17,461	0.01%
2022/05/19	6.5	30.58	0	0.00	30.68	6.5	18,026	0.04%
2022/05/18	12	30.85	0	0.00	31.01	12	17,868	0.07%
2022/05/17	7.1	30.71	0	0.00	30.69	7.1	17,836	0.04%
2022/05/16	11.5	30.65	1	30.61	30.72	10.5	17,947	0.06%
2022/05/13	1.1	30.73	0.2	30.76	30.80	0.9	17,622	0.01%
2022/05/12	11.6	30.83	0.1	31.10	30.63	11.6	17,584	0.07%
2022/05/11	5.3	31.25	0	0.00	31.17	5.3	17,093	0.03%
2022/05/10	5	31.38	0	0.00	31.65	5	16,798	0.03%
2022/05/09	3.3	31.72	1	31.59	31.57	2.3	16,792	0.01%
2022/05/06	3	32.20	0.2	32.15	32.25	2.8	16,679	0.02%
2022/05/05	3.3	32.54	3	32.47	32.54	0.3	16,763	0.00%
2022/05/04	1	32.22	2	32.29	32.31	-1	16,949	-0.01%
2022/05/03	5.1	31.97	0.3	32.03	32.09	4.8	17,554	0.03%
2022/04/29	4.1	31.94	7	31.95	32.01	-2.9	17,967	-0.02%
2022/04/28	6.1	31.55	3	31.68	31.72	3.1	18,539	0.02%
2022/04/27	11.2	31.33	0	0.00	31.48	11.2	18,489	0.06%
2022/04/26	26.7	32.01	2	32.10	31.93	24.7	18,167	0.14%
2022/04/25	20.8	32.06	2	32.12	32.03	18.8	18,243	0.10%
2022/04/22	10.1	32.69	1.9	32.81	32.78	8.2	17,463	0.05%
2022/04/21	2	32.87	0	0.00	32.90	2	17,770	0.01%
2022/04/20	2	32.76	0	0.00	32.83	2	17,859	0.01%
2022/04/18	1.7	32.73	3	32.61	32.68	-1.3	18,217	-0.01%
2022/04/15	2	32.87	4	32.87	32.90	-2	18,004	-0.01%
2022/04/14	3	33.15	3	33.08	33.07	0	18,223	0.00%
2022/04/13	1.1	32.92	3	33.03	33.11	-1.9	18,347	-0.01%
2022/04/12	9.5	32.60	0	0.00	32.69	9.5	18,315	0.05%
2022/04/11	9.6	32.84	1	32.82	32.81	8.6	17,884	0.05%
2022/04/08	9.4	33.11	0	0.00	33.17	9.4	17,526	0.05%
2022/04/07	20	33.09	5	32.99	32.90	15	17,428	0.09%
2022/04/06	8.5	33.35	2	33.33	33.47	6.5	16,712	0.04%
2022/04/01	5	33.46	0	0.00	33.55	5	16,657	0.03%
2022/03/31	1	33.64	1.1	33.66	33.63	-0.1	16,656	0.00%
2022/03/30	1.7	33.62	0.5	33.60	33.70	1.2	16,713	0.01%
2022/03/29	1.1	33.74	1	33.73	33.64	0.1	16,641	0.00%
2022/03/28	4.1	33.50	0	0.00	33.78	4.1	16,634	0.02%
2022/03/25	4	33.82	0	0.00	33.81	4	16,484	0.02%
2022/03/24	0	0.00	14	33.94	33.96	-14	16,660	-0.08%
2022/03/23	4	33.96	0	0.00	33.96	4	16,953	0.02%
2022/03/22	3	33.87	0	0.00	33.87	3	17,380	0.02%
2022/03/21	0	0.00	1	33.97	33.95	-1	17,417	-0.01%
2022/03/18	4.3	33.84	0	0.00	33.90	4.3	17,685	0.02%
2022/03/17	11	33.99	7.1	33.96	34.01	3.9	17,731	0.02%
2022/03/16	2.1	33.78	0	33.95	33.71	2.1	17,821	0.01%
2022/03/15	3.2	33.84	0.1	34.20	33.78	3.2	17,846	0.02%
2022/03/14	0	0.00	6.1	34.07	34.13	-6.1	18,020	-0.03%
2022/03/11	1.1	33.88	5.5	33.90	33.90	-4.4	18,151	-0.02%
2022/03/10	1	33.90	2.3	33.86	33.89	-1.3	18,239	-0.01%
2022/03/09	11	33.35	9	33.27	33.36	2	18,168	0.01%
2022/03/08	20	32.97	14.5	32.81	33.00	5.5	18,129	0.03%
2022/03/07	7.6	33.36	1	33.52	33.45	6.6	17,675	0.04%
2022/03/04	1.1	34.09	4	34.12	34.04	-2.9	17,185	-0.02%
2022/03/03	0	0.00	1.5	34.20	34.22	-1.5	17,340	-0.01%
2022/03/02	1.1	33.88	4.1	33.91	33.97	-3	17,356	-0.02%
2022/03/01	0.1	33.75	24.1	33.83	33.88	-24	17,209	-0.14%
2022/02/25	4.2	33.31	0	0.00	33.33	4.2	16,965	0.02%
2022/02/24	2.3	33.38	4	33.27	33.19	-1.7	17,005	-0.01%
2022/02/23	2.1	33.65	4	33.66	33.75	-1.9	16,824	-0.01%
2022/02/22	7.4	33.48	8	33.45	33.49	-0.6	16,978	0.00%
2022/02/21	0.3	33.65	13.3	33.47	33.80	-13	17,361	-0.07%
2022/02/18	0.1	33.24	0.4	33.38	33.50	-0.3	17,247	0.00%
2022/02/17	2	33.40	0	33.32	33.34	2	17,551	0.01%
2022/02/16	0.3	33.23	0	0.00	33.27	0.3	17,830	0.00%
2022/02/15	2.2	33.21	3	33.19	33.10	-0.8	17,811	0.00%
2022/02/14	0.4	33.15	6	33.07	33.13	-5.7	18,019	-0.03%
2022/02/11	6	33.43	5	33.42	33.43	1	18,330	0.01%
2022/02/10	1.2	33.48	4.3	33.53	33.49	-3.1	18,757	-0.02%
2022/02/09	1.5	33.42	1.1	33.46	33.50	0.5	19,206	0.00%
2022/02/08	2	33.18	15.1	33.10	33.30	-13.1	19,190	-0.07%
2022/02/07	2.2	32.61	0	0.00	33.00	2.2	19,118	0.01%
2022/01/26	21.2	32.40	0	0.00	32.40	21.2	19,021	0.11%
2022/01/25	13.5	32.33	0	0.00	32.34	13.5	19,107	0.07%
2022/01/24	0.2	32.57	5	32.59	32.72	-4.8	18,760	-0.03%
2022/01/21	16.3	32.93	0	0.00	32.84	16.3	18,519	0.09%
2022/01/20	0	33.24	0	0.00	33.36	0	18,158	0.00%
2022/01/19	14.1	33.25	2.2	33.31	33.21	11.9	18,354	0.06%
2022/01/17	6	33.18	0	0.00	33.22	6	18,981	0.03%
2022/01/14	7.2	32.95	10	32.93	33.15	-2.8	21,215	-0.01%
2022/01/13	0	33.22	8.1	33.17	33.20	-8.1	22,404	-0.04%
2022/01/12	14.1	33.15	3	33.07	33.10	11.1	23,373	0.05%
2022/01/11	1	33.23	0	0.00	33.20	1	23,638	0.00%
2022/01/10	2.1	33.24	2.2	33.24	33.27	-0.1	24,258	0.00%
2022/01/07	10.5	33.15	6.7	33.23	33.17	3.8	24,516	0.02%
2022/01/06	4.2	33.41	2	33.37	33.41	2.2	24,667	0.01%
2022/01/05	0.2	33.46	1.1	33.42	33.45	-0.9	25,175	0.00%
2022/01/04	3	33.41	0	0.00	33.41	3	26,009	0.01%
2022/01/03	2	33.56	0	0.00	33.42	2	26,439	0.01%
2021/12/30	1.2	33.60	0	0.00	33.58	1.2	27,336	0.00%
2021/12/29	0	0.00	0.1	33.61	33.61	-0.1	27,867	0.00%
2021/12/28	1	33.52	4.1	33.55	33.56	-3.1	28,292	-0.01%
2021/12/27	1	33.38	0	0.00	33.38	1	28,983	0.00%
2021/12/24	2	33.31	0	0.00	33.29	2	30,113	0.01%
2021/12/23	0	0.00	4	33.37	33.34	-4	30,324	-0.01%
2021/12/21	1.2	33.32	0	0.00	33.36	1.2	31,128	0.00%
2021/12/20	2	33.37	0	0.00	33.41	2	31,224	0.01%
2021/12/17	1	33.44	4	33.41	33.43	-3	31,075	-0.01%
2021/12/16	1	33.44	46.1	33.40	33.45	-45.1	30,909	-0.15%
2021/12/15	3	32.96	0	0.00	33.04	3	31,068	0.01%
2021/12/14	5.1	33.05	4	33.02	32.95	1.1	31,054	0.00%
2021/12/13	2.1	33.37	0	0.00	33.33	2.1	30,895	0.01%
2021/12/10	3	33.32	5.1	33.39	33.30	-2	30,862	-0.01%
2021/12/09	0.1	33.32	6.1	33.31	33.32	-6	30,754	-0.02%
2021/12/08	4	33.21	6.1	33.22	33.18	-2.1	30,597	-0.01%
2021/12/07	2.1	32.93	9.1	32.92	33.03	-7	30,311	-0.02%
2021/12/06	105	32.70	105.1	32.65	32.86	-0.1	30,069	0.00%	大買/大賣/
2021/12/03	1.2	32.70	1.2	32.62	32.65	0	30,302	0.00%
2021/12/02	1	32.47	0	0.00	32.47	1	30,250	0.00%
2021/12/01	2	32.44	3	32.36	32.50	-1	30,420	0.00%
2021/11/30	2.2	32.45	2	32.50	32.30	0.2	30,392	0.00%
2021/11/29	6.3	32.14	0	0.00	32.22	6.3	30,384	0.02%
2021/11/26	13.2	32.40	16	32.59	32.35	-2.8	30,133	-0.01%
2021/11/24	3.4	32.58	0	0.00	32.61	3.4	29,925	0.01%
2021/11/23	2.2	32.66	0	0.00	32.63	2.2	29,885	0.01%
2021/11/22	0.1	32.94	2	32.94	32.93	-1.9	29,903	-0.01%
2021/11/19	5	32.93	2.2	33.11	32.93	2.9	29,833	0.01%
2021/11/18	4.2	32.97	4.2	33.00	32.98	0	29,820	0.00%
2021/11/17	4	32.67	1.1	32.70	32.71	3	29,329	0.01%
2021/11/16	1.6	32.46	9	32.51	32.59	-7.4	29,410	-0.03%
2021/11/15	4.6	32.42	19.1	32.43	32.43	-14.5	29,642	-0.05%
2021/11/12	1	32.18	48	32.17	32.20	-47	29,635	-0.16%
2021/11/11	7.1	32.23	26	32.26	32.15	-18.9	29,814	-0.06%
2021/11/10	0	32.49	63	32.43	32.34	-63	30,295	-0.21%
2021/11/09	15.1	32.36	46.1	32.39	32.35	-31	30,107	-0.10%
2021/11/08	1.3	32.26	15.1	32.31	32.39	-13.8	29,738	-0.05%
2021/11/05	0	31.82	1	31.88	31.95	-1	29,680	0.00%
2021/11/04	2	31.90	1	31.88	31.86	1	29,884	0.00%
2021/11/03	0.2	31.77	4.1	31.61	31.77	-3.9	29,845	-0.01%
2021/11/02	1.6	31.58	0	0.00	31.53	1.6	29,764	0.01%
2021/11/01	1	31.53	1	31.52	31.56	0	29,464	0.00%
2021/10/29	4.1	31.25	0	0.00	31.45	4.1	29,203	0.01%
2021/10/28	11.1	31.34	2	31.36	31.39	9.1	29,000	0.03%
2021/10/27	5	31.08	0	0.00	31.15	5	28,924	0.02%
2021/10/26	5	31.02	3	31.04	31.05	2	28,992	0.01%
2021/10/25	16.6	30.75	26	30.84	30.86	-9.4	28,743	-0.03%
2021/10/22	113.4	30.65	10	30.80	30.84	103.4	28,569	0.36%	大買/鉅額交易
2021/10/21	67	32.33	4	32.34	32.40	63	26,495	0.24%
2021/10/20	25.5	32.39	0	0.00	32.37	25.5	25,033	0.10%
2021/10/19	8.5	32.34	1	32.36	32.40	7.5	23,996	0.03%
2021/10/18	11	32.36	0	0.00	32.36	11	23,655	0.05%
2021/10/15	23	32.30	1	32.31	32.31	22	23,612	0.09%
2021/10/14	3	32.23	0	0.00	32.18	3	23,569	0.01%
2021/10/13	11	32.18	1	32.27	32.17	10	23,078	0.04%
2021/10/12	56.4	32.34	0	0.00	32.24	56.4	22,532	0.25%
2021/10/08	4.3	32.63	0	0.00	32.59	4.3	21,746	0.02%
2021/10/07	17.1	32.56	0	0.00	32.57	17.1	21,631	0.08%
2021/10/06	39.4	31.82	10	31.79	31.88	29.4	20,959	0.14%
2021/10/05	13.4	31.70	0	0.00	31.96	13.4	20,585	0.06%
2021/10/04	16.6	31.96	10	32.38	31.84	6.6	20,219	0.03%
2021/10/01	44	32.25	0	0.00	32.26	44	19,474	0.23%
2021/09/30	6.1	32.64	2	32.70	32.77	4.1	18,345	0.02%
2021/09/29	12.1	32.67	3.3	32.67	32.70	8.8	18,174	0.05%
2021/09/28	2.2	32.96	1	33.11	33.08	1.2	17,606	0.01%
2021/09/27	9.3	33.28	0	33.32	33.30	9.3	17,512	0.05%
2021/09/24	4	33.29	2	33.31	33.30	2	17,887	0.01%
2021/09/23	2.2	33.06	6	33.08	33.08	-3.9	17,863	-0.02%
2021/09/22	28.5	32.81	0	0.00	32.90	28.5	17,894	0.16%
2021/09/17	1	33.31	1	33.40	33.42	0	17,382	0.00%
2021/09/16	4	33.25	0.2	33.33	33.28	3.9	17,370	0.02%
2021/09/15	12	33.27	0	0.00	33.33	12	17,219	0.07%
2021/09/14	2.1	33.35	0.1	33.49	33.36	2	17,241	0.01%
2021/09/13	0.1	33.45	2	33.49	33.41	-2	17,264	-0.01%
2021/09/10	2.2	32.98	0	0.00	33.22	2.2	17,282	0.01%
2021/09/09	4	32.77	3	32.87	32.94	1	17,241	0.01%
2021/09/08	16.6	32.89	0	0.00	32.80	16.6	17,202	0.10%
2021/09/07	1.1	33.11	5	33.08	33.16	-3.9	16,852	-0.02%
2021/09/06	2.3	33.16	0	0.00	33.07	2.3	16,790	0.01%
2021/09/03	3	33.25	0	0.00	33.24	3	16,600	0.02%
2021/09/01	3.2	33.38	0	0.00	33.39	3.2	16,552	0.02%
2021/08/31	2	33.13	0	0.00	33.38	2	16,476	0.01%
2021/08/30	6	33.20	0	0.00	33.29	6	16,532	0.04%
2021/08/27	0	32.98	1	32.98	33.11	-1	16,504	-0.01%
2021/08/26	1.1	32.80	0.2	32.94	32.99	0.9	16,452	0.01%
2021/08/25	5.1	32.90	0	0.00	33.00	5.1	16,281	0.03%
2021/08/24	1	32.75	0	0.00	32.80	1	16,383	0.01%
2021/08/23	3	32.82	0	0.00	32.88	3	16,186	0.02%
2021/08/20	3.1	32.14	2	32.32	32.26	1.1	16,057	0.01%
2021/08/19	6.2	32.50	0	0.00	32.32	6.2	15,784	0.04%
2021/08/18	11.1	32.47	0	0.00	33.07	11.1	15,181	0.07%
2021/08/17	7.3	32.68	0	0.00	32.53	7.3	14,907	0.05%
2021/08/16	6.5	32.85	0	0.00	32.86	6.5	14,707	0.04%
2021/08/13	14.4	33.36	0	0.00	33.27	14.4	14,056	0.10%
2021/08/12	1.1	33.35	0	0.00	33.51	1.1	13,851	0.01%
2021/08/11	12.2	33.44	0	0.00	33.49	12.2	13,905	0.09%
2021/08/10	2.2	33.79	0	0.00	33.79	2.2	13,704	0.02%
2021/08/09	2	34.13	0	0.00	34.10	2	14,439	0.01%
2021/08/06	1.2	34.18	130	34.19	34.25	-128.8	14,660	-0.88%	大賣/鉅額交易
2021/08/05	1.1	34.22	0	0.00	34.20	1.1	15,367	0.01%
2021/08/04	1	34.18	0	0.00	34.35	1	16,712	0.01%
2021/08/03	0.1	34.09	0	0.00	34.15	0.1	17,432	0.00%
2021/08/02	12.3	33.67	4	33.80	34.00	8.3	17,428	0.05%
2021/07/30	3.5	34.03	0	0.00	33.90	3.5	17,250	0.02%
2021/07/29	1.2	33.98	0	0.00	34.10	1.2	17,094	0.01%
2021/07/28	60.2	33.63	0	0.00	33.89	60.2	17,359	0.35%
2021/07/27	73.8	34.04	80	34.40	34.07	-6.2	17,372	-0.04%
2021/07/26	0	0.00	1	34.57	34.50	-1	17,260	-0.01%
2021/07/23	0	34.37	0	0.00	34.47	0	17,212	0.00%
2021/07/22	6.3	34.10	0	0.00	34.21	6.3	17,183	0.04%
2021/07/21	93.4	34.12	7	34.18	34.13	86.4	16,996	0.51%
2021/07/20	6.3	34.70	0	0.00	34.56	6.3	16,353	0.04%
2021/07/19	0	0.00	3	35.05	35.14	-3	16,195	-0.02%
2021/07/16	1.1	35.10	0.1	35.17	35.12	1	16,301	0.01%
2021/07/15	3	34.98	3.1	34.91	34.98	0	16,244	0.00%
2021/07/14	5.4	34.46	2.4	34.47	34.48	2.9	16,238	0.02%
2021/07/13	4.5	34.94	0	0.00	34.85	4.5	16,009	0.03%
2021/07/12	0.2	35.39	1	35.08	35.27	-0.8	15,934	0.00%
2021/07/09	1.3	35.37	0	0.00	35.44	1.3	15,733	0.01%
2021/07/08	0	35.59	0	0.00	35.80	0	15,796	0.00%
2021/07/07	4.5	35.70	0	0.00	35.61	4.5	15,802	0.03%
2021/07/06	1	35.98	1	35.98	35.91	0	15,704	0.00%
2021/07/05	0.1	35.55	11.8	35.57	35.69	-11.7	15,631	-0.07%
2021/07/02	0	35.15	5	35.15	35.20	-5	15,550	-0.03%
2021/07/01	5.2	34.97	5.7	35.20	35.00	-0.5	15,473	0.00%
2021/06/30	0	34.99	0.2	35.01	35.00	-0.1	15,037	0.00%
2021/06/29	2	34.70	11	34.70	34.80	-9	15,029	-0.06%
2021/06/28	3.1	34.95	2	35.07	35.10	1.1	15,068	0.01%
2021/06/25	1	34.80	1.3	34.86	34.74	-0.3	15,000	0.00%
2021/06/24	1	34.63	1	34.49	34.66	0	15,045	0.00%
2021/06/23	1.1	34.43	1	34.43	34.45	0.1	15,186	0.00%
2021/06/22	1.1	34.51	1	34.53	34.43	0.1	15,168	0.00%
2021/06/21	4.4	34.60	1	34.53	34.55	3.4	15,124	0.02%
2021/06/18	2	34.93	1	34.91	34.91	1	15,026	0.01%
2021/06/17	0.1	34.66	1.1	34.79	34.90	-1	15,116	-0.01%
2021/06/16	3.2	34.71	1	34.75	34.78	2.2	15,232	0.01%
2021/06/15	1.3	34.56	2	34.58	34.65	-0.7	15,274	0.00%
2021/06/11	1	34.60	2	34.59	34.55	-1	15,354	-0.01%
2021/06/10	0.4	34.54	3	34.60	34.60	-2.7	15,462	-0.02%
2021/06/09	3	34.56	0	0.00	34.45	3	15,529	0.02%
2021/06/08	0	34.73	0	0.00	34.65	0	15,624	0.00%
2021/06/07	14.1	34.54	0	0.00	34.72	14.1	15,739	0.09%
2021/06/04	1	34.74	0	0.00	34.77	1	15,681	0.01%
2021/06/03	31.1	34.93	0	0.00	34.95	31.1	15,696	0.20%
2021/06/02	128	35.00	0.1	34.98	34.96	127.9	15,809	0.81%	大買/鉅額交易
2021/06/01	23	34.98	5	34.98	35.06	18	15,858	0.11%
2021/05/31	35	34.70	0.1	34.70	34.75	34.9	15,721	0.22%
2021/05/28	1	34.54	7	34.48	34.55	-6	15,754	-0.04%
2021/05/27	0.2	34.14	2.2	34.09	34.28	-2	15,767	-0.01%
2021/05/26	0.1	34.37	0	0.00	34.32	0.1	15,811	0.00%
2021/05/25	15	34.29	0	0.00	34.34	15	15,861	0.09%
2021/05/24	2	33.82	0	0.00	34.05	2	15,943	0.01%
2021/05/21	2	34.15	3	33.97	34.00	-1	15,870	-0.01%
2021/05/20	0	33.90	0	0.00	33.86	0	15,950	0.00%
2021/05/19	2.1	33.92	12.3	33.81	34.10	-10.2	15,867	-0.06%
2021/05/18	1	33.85	0	0.00	34.01	1	15,921	0.01%
2021/05/17	8.2	33.12	6	32.72	32.75	2.2	15,879	0.01%
2021/05/14	103	33.79	0	0.00	33.65	103	14,792	0.70%	大買/鉅額交易
2021/05/13	91.7	33.62	6	32.87	33.40	85.7	14,460	0.59%
2021/05/12	127.5	33.32	10	33.28	33.50	117.5	13,679	0.86%	大買/鉅額交易
2021/05/11	7.2	34.98	7	34.65	34.70	0.2	12,332	0.00%
2021/05/10	0	35.86	1	35.78	35.88	-1	11,676	-0.01%
2021/05/07	1.1	35.66	0	0.00	35.72	1.1	11,778	0.01%
2021/05/06	7.2	35.28	0	0.00	35.30	7.2	11,877	0.06%
2021/05/05	0.1	35.48	0	0.00	35.35	0.1	11,916	0.00%
2021/05/04	8.2	35.15	4	35.14	35.30	4.2	11,516	0.04%
2021/05/03	4.1	35.99	1	35.96	35.91	3.1	11,089	0.03%
2021/04/29	1	35.97	5	36.11	36.12	-4.1	11,039	-0.04%
2021/04/28	2.3	35.91	1	35.91	35.98	1.3	11,127	0.01%
2021/04/27	0.1	35.97	1	35.96	35.98	-1	11,379	-0.01%
2021/04/26	0.1	35.65	0	0.00	35.99	0.1	11,527	0.00%
2021/04/23	0	35.24	0	0.00	35.30	0	11,671	0.00%
2021/04/22	4.1	35.78	1	35.85	35.40	3.1	11,800	0.03%
2021/04/21	2.1	35.32	0.2	35.50	35.53	1.9	12,099	0.02%
2021/04/20	0.4	35.40	1.8	35.37	35.33	-1.3	12,400	-0.01%
2021/04/19	1.1	35.15	0	0.00	35.20	1.1	12,466	0.01%
2021/04/16	2.5	34.85	0.1	34.90	34.94	2.5	12,623	0.02%
2021/04/15	1.3	34.40	0	0.00	34.50	1.3	12,665	0.01%
2021/04/14	6.2	34.21	4	34.35	34.35	2.2	13,099	0.02%
2021/04/13	2.2	34.65	1	34.72	34.47	1.2	13,191	0.01%
2021/04/12	5.1	34.69	0	0.00	34.69	5.1	13,479	0.04%
2021/04/09	1.1	34.67	0	0.00	34.70	1.1	13,634	0.01%
2021/04/08	1.1	34.71	0	0.00	34.75	1.1	13,861	0.01%
2021/04/07	0.6	34.76	1	34.69	34.71	-0.4	13,924	0.00%
2021/04/06	1.2	34.76	5	34.78	34.74	-3.8	13,991	-0.03%
2021/04/01	1.3	34.62	0	0.00	34.61	1.3	14,051	0.01%
2021/03/31	0.7	34.74	0	0.00	34.63	0.7	14,126	0.00%
2021/03/30	0.1	34.40	3	34.37	34.60	-2.9	13,963	-0.02%
2021/03/29	2.1	33.99	4	34.30	34.34	-1.9	14,041	-0.01%
2021/03/26	0.1	33.73	6	33.75	33.80	-5.9	14,091	-0.04%
2021/03/25	0.2	33.61	11	33.59	33.66	-10.8	14,089	-0.08%
2021/03/24	1.2	33.68	0	0.00	33.65	1.2	14,064	0.01%
2021/03/23	1.1	33.61	4	33.62	33.66	-2.9	14,047	-0.02%
2021/03/22	4.1	33.56	1	33.56	33.60	3.1	14,115	0.02%
2021/03/19	6.4	33.49	1	33.48	33.60	5.4	14,304	0.04%
2021/03/18	3.2	33.47	3	33.41	33.53	0.2	14,273	0.00%
2021/03/17	4.6	32.93	1.2	33.01	32.95	3.4	14,394	0.02%
2021/03/16	5	32.98	5	32.96	32.99	0	14,595	0.00%
2021/03/15	2.4	32.73	2	32.72	32.74	0.4	14,896	0.00%
2021/03/12	1.3	32.39	4	32.39	32.43	-2.7	15,119	-0.02%
2021/03/11	10.6	32.29	2	32.31	32.33	8.6	15,393	0.06%
2021/03/10	3.2	32.13	4	32.24	32.10	-0.8	15,574	0.00%
2021/03/09	0	31.98	1	32.00	32.00	-1	15,641	-0.01%
2021/03/08	0	31.88	4	31.99	32.00	-4	15,766	-0.03%
2021/03/05	1	31.58	0	0.00	31.80	1	15,693	0.01%
2021/03/04	4.3	31.85	0	0.00	31.80	4.3	15,709	0.03%
2021/03/03	6.1	31.83	1	31.88	31.93	5.1	15,785	0.03%
2021/03/02	0	31.97	1.3	32.03	31.90	-1.3	15,732	-0.01%
2021/02/26	1.2	31.91	1	31.90	31.90	0.2	15,774	0.00%
2021/02/25	1.1	31.96	5	31.96	32.01	-3.9	15,760	-0.02%
2021/02/24	2	31.94	10.3	31.83	31.80	-8.3	15,763	-0.05%
2021/02/23	1	31.70	5	31.63	31.80	-4	15,634	-0.03%
2021/02/22	0	0.00	1	31.50	31.50	-1	15,506	-0.01%
2021/02/19	8	30.96	0	0.00	31.12	8	15,365	0.05%
2021/02/18	3.2	31.09	3.1	31.10	31.13	0.1	15,500	0.00%
2021/02/17	1.2	30.96	6.7	30.92	31.00	-5.5	15,543	-0.04%
2021/02/05	2	30.62	3.1	30.57	30.55	-1.1	15,356	-0.01%
2021/02/04	2.1	30.47	0	0.00	30.51	2.1	15,473	0.01%
2021/02/03	0	0.00	0	30.54	30.51	0	15,563	0.00%
2021/02/02	0	0.00	1	30.55	30.50	-1	15,854	-0.01%
2021/02/01	0	30.06	0	0.00	30.25	0	16,075	0.00%
2021/01/29	2.3	30.34	0	0.00	30.26	2.3	16,246	0.01%
2021/01/28	1.1	30.66	4	30.78	30.72	-2.9	16,201	-0.02%
2021/01/27	2	30.99	3.1	30.95	30.95	-1.1	16,259	-0.01%
2021/01/26	0	30.63	2	30.64	30.68	-2	16,164	-0.01%
2021/01/25	0	0.00	1	30.41	30.83	-1	16,491	-0.01%
2021/01/22	0	0.00	5	30.46	30.53	-5	16,841	-0.03%
2021/01/21	4	30.38	2	30.25	30.30	2	17,518	0.01%
2021/01/20	9	30.34	4	30.27	30.25	5	19,146	0.03%
2021/01/19	0	0.00	1	30.75	30.74	-1	19,403	-0.01%
2021/01/18	4.1	30.59	0	30.66	30.61	4	19,634	0.02%
2021/01/15	4	30.89	31	31.03	30.79	-27	19,548	-0.14%
2021/01/14	1	30.91	1	30.99	30.92	0	19,520	0.00%
2021/01/12	1	30.40	9	30.39	30.35	-8	19,254	-0.04%
2021/01/11	3	30.60	131	30.53	30.61	-128	19,281	-0.66%	大賣/鉅額交易
2021/01/08	122	30.46	2	30.42	30.46	120	19,283	0.62%	大買/鉅額交易
2021/01/07	3	30.14	43	30.17	30.22	-40	19,236	-0.21%
2021/01/06	3.1	29.94	5	30.08	30.00	-1.9	18,861	-0.01%
2021/01/05	2.2	30.00	21	30.00	30.02	-18.8	18,702	-0.10%
2021/01/04	2	29.88	0	0.00	29.94	2	18,639	0.01%
2020/12/31	0	0.00	2	29.98	29.95	-2	18,552	-0.01%
2020/12/30	8.3	29.69	16.5	29.69	29.78	-8.2	18,338	-0.04%
2020/12/29	2	29.67	1.2	29.70	29.67	0.8	18,326	0.00%
2020/12/28	2	29.69	1	29.72	29.75	1	18,329	0.01%
2020/12/25	1	29.48	0	0.00	29.51	1	18,165	0.01%
2020/12/24	1.1	29.49	0	0.00	29.48	1.1	18,085	0.01%
2020/12/23	1	29.37	0	0.00	29.42	1	18,156	0.01%
2020/12/22	4	29.46	11	29.49	29.43	-7	18,606	-0.04%
2020/12/21	1.1	29.40	0	0.00	29.60	1.1	19,258	0.01%
2020/12/18	24.1	29.60	7	29.62	29.61	17.1	19,328	0.09%
2020/12/17	1	29.62	1	29.67	29.66	0	19,561	0.00%
2020/12/16	1	29.52	1	29.69	29.80	0	19,561	0.00%
2020/12/15	1.1	29.63	3.1	29.61	29.51	-2	19,488	-0.01%
2020/12/14	0	29.84	0	0.00	29.82	0	19,302	0.00%
2020/12/11	2.6	29.80	14	29.88	29.81	-11.5	19,359	-0.06%
2020/12/10	3.3	29.93	1	30.02	29.94	2.3	19,265	0.01%
2020/12/09	13.1	30.10	3	30.06	30.14	10.1	19,097	0.05%
2020/12/08	1.1	29.88	4.2	29.91	29.90	-3.1	18,695	-0.02%
2020/12/07	2.1	29.77	15	29.86	29.85	-12.9	18,414	-0.07%
2020/12/04	2	29.56	2	29.65	29.68	0	18,251	0.00%
2020/12/03	10.1	29.56	7	29.49	29.45	3.1	18,137	0.02%
2020/12/02	0	0.00	21	29.44	29.44	-21	18,138	-0.12%
2020/12/01	1	29.23	1	29.33	29.35	0	18,131	0.00%
2020/11/30	0	0.00	1	29.43	29.35	-1	18,213	-0.01%
2020/11/27	2	29.30	4	29.23	29.32	-2	18,098	-0.01%
2020/11/26	2	29.06	0	0.00	29.15	2	18,010	0.01%
2020/11/25	0	0.00	1	29.02	29.01	-1	18,006	-0.01%
2020/11/24	1	29.14	0	0.00	29.11	1	17,904	0.01%
2020/11/20	1	28.85	0	0.00	28.88	1	17,893	0.01%
2020/11/19	0	28.90	1	28.89	28.86	-1	18,118	-0.01%
2020/11/17	6.5	28.86	0	0.00	28.81	6.5	18,455	0.04%
2020/11/16	8	28.80	0	0.00	28.80	8	19,178	0.04%
2020/11/13	0	0.00	1	28.50	28.53	-1	18,963	-0.01%
2020/11/12	3	28.44	0	0.00	28.40	3	18,920	0.02%
2020/11/11	1	28.45	2	28.50	28.50	-1	18,920	-0.01%
2020/11/10	2	28.25	0	0.00	28.29	2	18,893	0.01%
2020/11/09	0	0.00	81	28.39	28.40	-81	18,592	-0.44%
2020/11/06	3.5	28.20	0	0.00	28.19	3.5	18,420	0.02%
2020/11/05	1	28.15	3	28.15	28.12	-2	18,259	-0.01%
2020/11/04	4	28.01	0	0.00	28.05	4	18,240	0.02%
2020/11/03	1	27.91	170	27.99	28.01	-169	18,058	-0.94%	大賣/鉅額交易
2020/11/02	184	27.77	1	27.63	27.72	183	17,951	1.02%	大買/鉅額交易
2020/10/30	23.1	27.85	0	0.00	27.80	23.1	17,737	0.13%
2020/10/29	26.1	27.94	8	27.98	27.98	18.1	17,214	0.11%
2020/10/28	18	28.26	0	0.00	28.19	18	16,451	0.11%
2020/10/27	11	29.60	15	29.62	29.69	-4	14,985	-0.03%
2020/10/26	7.6	29.71	243	29.68	29.69	-235.4	14,571	-1.62%	大賣/鉅額交易
2020/10/23	214	29.62	38	29.60	29.63	176	14,243	1.24%	大買/鉅額交易
2020/10/22	4	29.57	24	29.56	29.59	-20	14,252	-0.14%
2020/10/21	12	29.68	7	29.69	29.59	5	14,117	0.04%
2020/10/20	3	29.61	0	0.00	29.64	3	13,965	0.02%
2020/10/19	0	0.00	3	29.61	29.64	-3	14,347	-0.02%
2020/10/16	2	29.62	1	29.54	29.56	1	14,557	0.01%
2020/10/15	3	29.63	2	29.63	29.69	1	14,581	0.01%
2020/10/14	13	29.72	0	0.00	29.74	13	14,485	0.09%
2020/10/13	6	29.65	0	0.00	29.71	6	14,504	0.04%
2020/10/12	14	29.88	0	0.00	29.74	14	14,442	0.10%
2020/10/08	1	29.74	0	0.00	29.76	1	14,174	0.01%
2020/10/07	2	29.64	0	0.00	29.65	2	14,166	0.01%
2020/10/06	1	29.63	15	29.63	29.68	-14	14,217	-0.10%
2020/09/29	0	0.00	1	29.39	29.40	-1	15,005	-0.01%
2020/09/28	1	29.33	0	0.00	29.38	1	15,348	0.01%
2020/09/25	28	29.09	0	0.00	28.90	28	15,839	0.18%
2020/09/24	19	29.15	7	29.02	29.06	12	15,657	0.08%
2020/09/23	1.1	29.64	0	0.00	29.70	1.1	15,278	0.01%
2020/09/22	1	29.66	1.5	29.85	29.80	-0.5	15,424	0.00%
2020/09/18	0	0.00	2	30.09	30.20	-2	15,272	-0.01%
2020/09/16	0	0.00	2	30.24	30.25	-2	15,278	-0.01%
2020/09/15	0	0.00	1	30.16	30.10	-1	15,251	-0.01%
2020/09/14	20	29.80	0	0.00	29.98	20	15,378	0.13%
2020/09/09	3	29.57	0	0.00	29.85	3	15,903	0.02%
2020/09/08	4	29.91	5	29.98	29.97	-1	15,932	-0.01%
2020/09/07	12	30.04	0	0.00	29.96	12	16,173	0.07%
2020/09/04	1	30.00	5	29.99	30.09	-4	16,345	-0.02%
2020/09/03	0	0.00	4	30.33	30.25	-4	16,346	-0.02%
2020/09/02	1	30.10	1	30.10	30.14	0	16,374	0.00%
2020/09/01	2	29.97	1	30.04	30.06	1	16,665	0.01%
2020/08/27	1	30.47	0	0.00	30.33	1	17,715	0.01%
2020/08/26	50	30.31	49	30.38	30.43	1	17,808	0.01%
2020/08/25	4	30.41	0	0.00	30.44	4	17,900	0.02%
2020/08/24	6	30.08	1	30.07	30.14	5	17,717	0.03%
2020/08/21	2	29.96	0	0.00	30.11	2	17,747	0.01%
2020/08/20	3	29.79	6	30.55	29.79	-3	17,584	-0.02%
2020/08/19	0	0.00	1	30.96	30.77	-1	17,106	-0.01%
2020/08/18	0	0.00	2	30.86	30.90	-2	17,222	-0.01%
2020/08/17	0	0.00	5.5	30.88	30.96	-5.5	17,405	-0.03%
2020/08/14	0	0.00	35	30.36	30.63	-35	17,515	-0.20%
2020/08/13	0	0.00	2	30.37	30.32	-2	17,551	-0.01%
2020/08/11	0	0.00	3	30.49	30.35	-3	17,800	-0.02%
2020/08/07	0	0.00	12	30.70	30.65	-12	17,963	-0.07%
2020/08/06	0	0.00	8	30.88	30.70	-8	18,123	-0.04%
2020/08/05	1	30.50	9	30.50	30.62	-8	18,150	-0.04%
2020/08/04	1	30.01	0	0.00	30.17	1	18,066	0.01%
2020/08/03	0.1	30.02	4	30.04	30.01	-3.9	18,203	-0.02%
2020/07/31	3	30.09	7	30.17	30.24	-4	18,362	-0.02%
2020/07/30	0	0.00	1	29.93	29.99	-1	18,199	-0.01%
2020/07/29	1	29.58	0	0.00	29.62	1	18,290	0.01%
2020/07/28	1	29.88	0	0.00	29.46	1	18,589	0.01%
2020/07/27	3	29.86	51	29.86	29.84	-48	18,958	-0.25%
2020/07/24	2	29.88	4	29.94	29.85	-2	19,177	-0.01%
2020/07/23	0	0.00	7	30.13	30.17	-7	19,226	-0.04%
2020/07/22	9	29.98	1	29.96	29.97	8	19,001	0.04%
2020/07/20	3	29.52	2	29.48	29.55	1	18,471	0.01%
2020/07/17	0	0.00	2	29.63	29.59	-2	18,517	-0.01%
2020/07/16	1.1	29.63	2	29.70	29.63	-1	18,912	-0.01%
2020/07/15	4	29.56	0	0.00	29.53	4	19,020	0.02%
2020/07/14	2	29.61	3	29.61	29.58	-1	19,474	-0.01%
2020/07/13	0	0.00	2	29.66	29.65	-2	19,664	-0.01%
2020/07/10	2	29.60	3	29.60	29.52	-1	20,111	0.00%
2020/07/09	1	29.74	16	29.91	29.74	-15	20,149	-0.07%
2020/07/08	149	29.66	174	29.74	29.72	-25	20,104	-0.12%	大買/大賣/
2020/07/07	6	29.69	16	29.55	29.43	-10	19,758	-0.05%
2020/07/06	4	29.65	43	29.67	29.83	-39	19,831	-0.20%
2020/07/03	0	0.00	4	29.36	29.33	-4	19,848	-0.02%
2020/07/02	2	29.00	10	29.00	29.09	-8	19,919	-0.04%
2020/07/01	12	28.83	2	28.89	28.79	10	19,835	0.05%
2020/06/23	2	28.55	0	0.00	28.54	2	20,752	0.01%
2020/06/22	0	0.00	30	28.52	28.48	-30	21,173	-0.14%
2020/06/19	50	28.65	3	28.72	28.56	47	21,935	0.21%
2020/06/18	0	0.00	1	28.53	28.55	-1	22,217	0.00%
2020/06/17	2	28.52	10	28.45	28.46	-8	22,778	-0.04%
2020/06/16	4	28.37	0	0.00	28.45	4	23,966	0.02%
2020/06/15	20	28.26	0	0.00	28.13	20	25,896	0.08%
2020/06/12	7	28.23	10	28.18	28.29	-3	26,870	-0.01%
2020/06/11	3	28.70	6	28.55	28.43	-3	28,066	-0.01%
2020/06/10	5	28.74	6	28.91	28.86	-1	29,208	0.00%
2020/06/09	2	28.85	5	28.89	28.84	-3	31,585	-0.01%
2020/06/08	1	28.90	5	28.89	28.88	-4	33,932	-0.01%
2020/06/05	2	28.77	47	28.79	28.80	-45	34,209	-0.13%
2020/06/04	43	28.67	17	28.65	28.67	26	34,954	0.07%
2020/06/03	0	0.00	17	28.43	28.48	-17	36,194	-0.05%
2020/06/02	0	0.00	6	28.19	28.17	-6	36,074	-0.02%
2020/06/01	2	28.01	1	28.05	28.05	1	36,099	0.00%
2020/05/29	3	27.80	8	27.86	27.86	-5	36,125	-0.01%
2020/05/28	5	27.80	0	0.00	27.90	5	36,417	0.01%
2020/05/27	0.3	27.86	2	27.88	27.85	-1.7	36,930	0.00%
2020/05/26	5	27.80	11	27.81	27.82	-6	37,686	-0.02%
2020/05/25	3	27.31	0	0.00	27.50	3	37,769	0.01%
2020/05/21	0	0.00	1	27.70	27.63	-1	37,673	0.00%
2020/05/20	0.5	27.53	0	0.00	27.48	0.5	37,414	0.00%
2020/05/19	1	27.43	0	0.00	27.43	1	37,371	0.00%
2020/05/18	1.1	27.23	0	0.00	27.25	1.1	37,373	0.00%
2020/05/15	2	27.43	1	27.47	27.43	1	37,286	0.00%
2020/05/14	2	27.59	0	0.00	27.48	2	37,309	0.01%
2020/05/13	2	27.60	0	0.00	27.75	2	37,221	0.01%
2020/05/12	2	27.59	11	27.60	27.55	-9	37,202	-0.02%
2020/05/11	1	27.68	4	27.69	27.66	-3	37,225	-0.01%
2020/05/08	1	27.52	2	27.54	27.50	-1	37,125	0.00%
2020/05/07	3	27.48	6	27.50	27.40	-3	37,179	-0.01%
2020/05/06	8	27.31	0	0.00	27.32	8	37,098	0.02%
2020/05/05	5	27.43	10	27.27	27.33	-5	37,146	-0.01%
2020/05/04	14	27.10	32	27.04	27.09	-18	37,105	-0.05%
2020/04/30	6.1	27.38	9	27.39	27.46	-3	36,925	-0.01%
2020/04/29	11	27.04	11	27.08	27.07	0	37,079	0.00%
2020/04/28	4	26.86	2	26.92	26.91	2	37,392	0.01%
2020/04/27	2.4	26.72	15	26.55	26.79	-12.6	39,171	-0.03%
2020/04/24	3	26.32	0	0.00	26.33	3	38,889	0.01%
2020/04/23	1	26.47	0	0.00	26.34	1	38,981	0.00%
2020/04/22	16	26.00	5	25.86	26.23	11	38,900	0.03%
2020/04/21	3	26.48	3	26.24	26.10	0	38,703	0.00%
2020/04/20	4	26.55	1	26.52	26.60	3	38,276	0.01%
2020/04/17	22	26.73	1	26.55	26.50	21	38,143	0.06%
2020/04/16	3	26.45	19	26.23	26.44	-16	37,641	-0.04%
2020/04/15	3	26.35	3	26.41	26.47	0	37,489	0.00%
2020/04/14	2	25.95	10	25.88	26.05	-8	37,155	-0.02%
2020/04/13	4	25.73	27	25.71	25.68	-23	37,244	-0.06%
2020/04/10	1	25.72	1	25.73	25.73	0	37,181	0.00%
2020/04/09	6	25.90	7	25.77	25.65	-1	37,221	0.00%
2020/04/08	84	25.74	10	25.56	25.77	74	36,867	0.20%
2020/04/07	8	25.21	5	25.18	25.22	3	36,353	0.01%
2020/04/06	6	24.82	4	24.67	24.84	2	36,110	0.01%
2020/04/01	2	24.52	0	0.00	24.52	2	35,797	0.01%
2020/03/31	7	24.50	27	24.51	24.49	-20	35,582	-0.06%
2020/03/30	8	24.03	13	24.21	24.32	-5	35,350	-0.01%
2020/03/27	11	24.61	23	24.75	24.35	-12	35,016	-0.03%
2020/03/26	13	24.23	12	24.22	24.26	1	34,321	0.00%
2020/03/25	6	24.20	32	24.26	24.09	-26	33,888	-0.08%
2020/03/24	11	23.35	15	23.46	23.38	-4	33,068	-0.01%
2020/03/23	21	22.54	0	0.00	22.49	21	32,600	0.06%
2020/03/20	49	22.85	13	23.05	23.28	36	31,861	0.11%
2020/03/19	50	22.14	5	22.17	21.85	45	30,566	0.15%
2020/03/18	28.2	23.58	75	23.66	23.29	-46.8	28,445	-0.16%
2020/03/17	92	23.71	6	23.95	23.67	86	27,264	0.32%
2020/03/16	33	24.73	33	24.86	24.41	0	25,639	0.00%
2020/03/13	83	24.31	12	24.24	25.29	71	24,153	0.29%
2020/03/12	83.5	25.94	28	25.84	25.93	55.5	21,637	0.26%
2020/03/11	19	27.18	1	27.31	26.97	18	19,241	0.09%
2020/03/10	41	26.88	5	26.84	27.25	36	18,794	0.19%
2020/03/09	36	27.35	2	27.21	27.25	34	17,707	0.19%
2020/03/06	2	27.92	5	27.91	27.88	-3	16,214	-0.02%
2020/03/05	1	28.04	0	0.00	28.10	1	16,065	0.01%
2020/03/04	13	27.78	1	27.84	27.86	12	16,235	0.07%
2020/03/03	19	28.05	0	0.00	27.93	19	15,926	0.12%
2020/03/02	17	27.63	6	27.62	27.75	11	15,541	0.07%
2020/02/27	17	28.05	0	0.00	27.90	17	14,821	0.11%
2020/02/26	5	28.45	0	0.00	28.30	5	13,985	0.04%
2020/02/25	0	0.00	4	28.65	28.67	-4	13,480	-0.03%
2020/02/24	1	28.66	7	28.63	28.70	-6	13,484	-0.04%
2020/02/21	2	28.88	10	28.87	28.90	-8	13,361	-0.06%
2020/02/20	6	28.99	0	0.00	28.93	6	13,388	0.04%
2020/02/19	2	28.88	22	28.92	28.96	-20	13,416	-0.15%
2020/02/14	0	0.00	10	28.71	28.79	-10	13,043	-0.08%
2020/02/13	0	0.00	1	28.75	28.64	-1	12,980	-0.01%
2020/02/12	1	28.55	0	0.00	28.56	1	13,444	0.01%
2020/02/10	8	28.01	0	0.00	28.14	8	13,445	0.06%
2020/02/07	9	28.24	0	0.00	28.23	9	13,453	0.07%
2020/02/06	5	28.28	0	0.00	28.44	5	13,474	0.04%
2020/02/05	8	28.09	12	28.09	28.08	-4	13,426	-0.03%
2020/02/04	4	28.00	11	27.92	28.12	-7	13,381	-0.05%
2020/02/03	17	27.54	3	27.04	27.74	14	13,397	0.10%
2020/01/31	1	27.61	0	0.00	27.92	1	12,821	0.01%
2020/01/30	79	27.74	5	27.75	27.70	74	12,492	0.59%
2020/01/20	2	29.19	2	29.22	29.19	0	10,664	0.00%
2020/01/17	0	0.00	5	29.17	29.16	-5	10,913	-0.05%
2020/01/16	1	29.09	3	29.01	29.10	-2	11,189	-0.02%
2020/01/14	5	28.98	0	0.00	29.02	5	13,051	0.04%
2020/01/13	0	0.00	3	28.80	28.84	-3	13,473	-0.02%
2020/01/09	1	28.60	6	28.73	28.70	-5	13,606	-0.04%
2020/01/08	4	28.52	8	28.37	28.50	-4	13,583	-0.03%
2020/01/07	3	28.55	0	0.00	28.69	3	13,478	0.02%
2020/01/06	3	28.98	0	0.00	28.96	3	13,221	0.02%
2020/01/03	2	29.07	0	0.00	29.18	2	13,373	0.01%
2020/01/02	0	0.00	1	29.08	29.09	-1	13,410	-0.01%
2019/12/31	3	28.99	8	29.02	28.97	-5	13,889	-0.04%
2019/12/30	0	0.00	2	29.00	29.00	-2	13,762	-0.01%
2019/12/26	3	28.87	7	28.89	28.86	-4	13,505	-0.03%
2019/12/25	0	0.00	1	28.83	28.83	-1	13,511	-0.01%
2019/12/24	1	28.71	3	28.73	28.74	-2	13,535	-0.01%
2019/12/23	1	28.72	35	28.68	28.72	-34	13,547	-0.25%
2019/12/19	2	28.71	0	0.00	28.69	2	13,545	0.01%
2019/12/17	1	28.65	0	0.00	28.71	1	13,549	0.01%
2019/12/16	1	28.56	0	0.00	28.57	1	13,469	0.01%
2019/12/13	0	0.00	5	28.37	28.37	-5	13,377	-0.04%
2019/12/12	0	0.00	12	28.30	28.31	-12	13,384	-0.09%
2019/12/11	2	28.21	1	28.20	28.21	1	13,328	0.01%
2019/12/10	1	28.15	1	28.15	28.14	0	13,446	0.00%
2019/12/09	1	28.21	1	28.21	28.21	0	13,528	0.00%
2019/12/06	0	0.00	12	28.16	28.13	-12	13,516	-0.09%
2019/12/05	7	28.00	2	28.00	28.03	5	13,450	0.04%
2019/12/04	1	27.84	0	0.00	27.88	1	13,511	0.01%
2019/12/03	1	27.96	0	0.00	27.92	1	13,692	0.01%
2019/12/02	4	27.68	0	0.00	27.65	4	13,797	0.03%
2019/11/29	10	27.83	0	0.00	27.75	10	13,635	0.07%
2019/11/28	5	28.01	0	0.00	28.03	5	13,452	0.04%
2019/11/27	10	28.04	1	28.03	28.04	9	13,666	0.07%
2019/11/26	10	28.05	0	0.00	28.06	10	13,631	0.07%
2019/11/21	1	27.88	0	0.00	28.00	1	13,703	0.01%
2019/11/18	2	28.03	6	28.00	28.05	-4	13,457	-0.03%
2019/11/15	3	27.84	0	0.00	27.88	3	13,347	0.02%
2019/11/14	1	27.81	9	27.81	27.83	-8	13,300	-0.06%
2019/11/12	0	0.00	14	27.70	27.74	-14	13,309	-0.11%
2019/11/11	16	27.51	0	0.00	27.50	16	13,273	0.12%
2019/11/08	1	27.88	0	0.00	27.88	1	12,640	0.01%
2019/11/07	3	27.79	0	0.00	27.80	3	12,608	0.02%
2019/11/06	0	0.00	6	27.97	27.93	-6	12,524	-0.05%
2019/11/05	1	27.97	3	27.98	28.03	-2	12,445	-0.02%
2019/11/04	45	27.82	0	0.00	27.84	45	12,571	0.36%
2019/11/01	10	27.57	0	0.00	27.63	10	12,668	0.08%
2019/10/31	9	27.60	0	0.00	27.58	9	12,802	0.07%
2019/10/30	6	27.61	0	0.00	27.65	6	12,593	0.05%
2019/10/29	4	27.79	0	0.00	27.62	4	12,476	0.03%
2019/10/28	3	27.68	0	0.00	27.70	3	12,149	0.02%
2019/10/25	27	27.66	5	27.61	27.60	22	11,944	0.18%
2019/10/24	19	27.62	0	0.00	27.65	19	11,625	0.16%
2019/10/23	37	27.50	1	27.47	27.54	36	11,355	0.32%
2019/10/22	8	29.02	9	28.99	29.03	-1	9,885	-0.01%
2019/10/21	26	28.93	0	0.00	28.95	26	9,478	0.27%
2019/10/18	1	28.80	0	0.00	28.82	1	8,991	0.01%
2019/10/16	1	28.53	1	28.50	28.51	0	8,735	0.00%
2019/10/15	4	28.46	4	28.53	28.45	0	8,666	0.00%
2019/10/14	5	28.54	0	0.00	28.52	5	8,593	0.06%
2019/10/09	6	28.30	2	28.33	28.28	4	8,581	0.05%
2019/10/08	41	28.46	8	28.50	28.44	33	8,493	0.39%
2019/10/07	2	28.51	9	28.44	28.42	-7	8,511	-0.08%
2019/10/04	1	28.12	0	0.00	28.14	1	7,917	0.01%
2019/10/03	1	28.00	1	28.06	28.12	0	7,926	0.00%
2019/10/02	1	28.14	0	0.00	28.17	1	7,930	0.01%
2019/09/27	8	27.90	0	0.00	27.88	8	7,986	0.10%
2019/09/26	2	28.27	4	28.13	28.15	-2	7,928	-0.03%
2019/09/24	1	28.28	2	28.29	28.33	-1	8,100	-0.01%
2019/09/23	0	0.00	1	28.13	28.12	-1	8,000	-0.01%
2019/09/20	2	27.98	0	0.00	27.98	2	7,850	0.03%
2019/09/19	1	27.96	0	0.00	27.97	1	7,861	0.01%
2019/09/18	0	0.00	5	28.06	28.05	-5	7,862	-0.06%
2019/09/17	3	28.00	7	28.00	28.00	-4	7,859	-0.05%
2019/09/16	0	0.00	2	27.97	27.94	-2	7,809	-0.03%
2019/09/12	0	0.00	4	28.00	27.92	-4	7,861	-0.05%
2019/09/10	0	0.00	8	27.78	27.74	-8	7,725	-0.10%
2019/09/06	2	27.87	1	27.83	27.83	1	7,701	0.01%
2019/09/05	1	27.71	4	27.74	27.71	-3	7,572	-0.04%
2019/09/04	0	0.00	4	27.50	27.54	-4	7,409	-0.05%
2019/09/03	1	27.44	0	0.00	27.40	1	7,314	0.01%
2019/09/02	0	0.00	1	27.40	27.44	-1	7,237	-0.01%
2019/08/30	8	27.33	0	0.00	27.25	8	7,220	0.11%
2019/08/29	2	26.99	0	0.00	27.00	2	7,036	0.03%
2019/08/28	1	26.99	0	0.00	26.97	1	7,116	0.01%
2019/08/26	19	26.87	0	0.00	26.88	19	7,350	0.26%
2019/08/20	5	27.06	3	27.07	27.07	2	7,787	0.03%
2019/08/16	1	26.80	0	0.00	26.95	1	8,497	0.01%
2019/08/14	0	0.00	1	26.93	26.93	-1	8,821	-0.01%
2019/08/13	3	26.74	0	0.00	26.76	3	9,037	0.03%
2019/08/07	4.4	26.46	0	0.00	26.43	4.4	9,640	0.05%
2019/08/06	27	26.10	1	26.22	26.52	26	9,836	0.26%
2019/08/05	13	26.72	0	0.00	26.60	13	9,910	0.13%
2019/08/02	11	26.80	0	0.00	26.85	11	9,881	0.11%
2019/08/01	12	27.10	0	0.00	27.10	12	9,867	0.12%
2019/07/31	11	27.14	0	0.00	27.20	11	9,844	0.11%
2019/07/29	20	27.39	2	27.38	27.37	18	9,985	0.18%
2019/07/26	0	0.00	1	27.41	27.40	-1	10,002	-0.01%
2019/07/23	0	0.00	1	27.23	27.24	-1	9,743	-0.01%
2019/07/19	1	27.08	0	0.00	27.06	1	9,632	0.01%
2019/07/18	0	0.00	2	27.08	27.06	-2	9,668	-0.02%
2019/07/17	0	0.00	3	27.13	27.14	-3	9,614	-0.03%
2019/07/16	0	0.00	18	27.28	27.26	-18	9,616	-0.19%
2019/07/15	0	0.00	4	27.15	27.21	-4	9,580	-0.04%
2019/07/12	0	0.00	40	27.23	27.16	-40	9,519	-0.42%
2019/07/11	0	0.00	5	27.04	27.11	-5	9,417	-0.05%
2019/07/10	0	0.00	7	26.93	26.95	-7	9,359	-0.07%
2019/07/09	3	26.86	4	26.86	26.87	-1	9,354	-0.01%
2019/07/08	0	0.00	8	26.95	26.96	-8	9,386	-0.09%
2019/07/05	0	0.00	26	27.00	26.99	-26	9,410	-0.28%
2019/07/04	38	26.93	1	26.98	26.93	37	9,405	0.39%
2019/07/03	11	26.84	0	0.00	26.78	11	9,587	0.11%
2019/07/02	0	0.00	94	26.97	26.96	-94	9,637	-0.98%
2019/07/01	0	0.00	18	26.91	26.95	-18	9,701	-0.19%
2019/06/27	0	0.00	1	26.66	26.61	-1	9,642	-0.01%
2019/06/26	1	26.45	5	26.41	26.43	-4	9,628	-0.04%
2019/06/25	1	26.46	7	26.49	26.47	-6	9,602	-0.06%
2019/06/24	1	26.60	0	0.00	26.60	1	9,553	0.01%
2019/06/20	1	26.60	12	26.59	26.61	-11	9,474	-0.12%
2019/06/19	2	26.40	3	26.47	26.47	-1	9,490	-0.01%
2019/06/18	20	26.07	0	0.00	26.06	20	9,486	0.21%
2019/06/17	3	25.99	0	0.00	26.05	3	9,491	0.03%
2019/06/14	17	25.99	0	0.00	25.99	17	9,618	0.18%
2019/06/13	22	26.00	0	0.00	26.01	22	9,632	0.23%
2019/06/12	2	26.04	0	0.00	26.10	2	9,561	0.02%
2019/06/11	0	0.00	2	26.07	26.04	-2	9,520	-0.02%
2019/06/10	2	25.93	0	0.00	25.99	2	9,429	0.02%
2019/06/06	11	25.69	1	25.71	25.69	10	9,425	0.11%
2019/06/05	3	25.89	0	0.00	25.81	3	9,293	0.03%
2019/06/04	1	25.85	40	25.80	25.76	-39	9,308	-0.42%
2019/06/03	1	25.75	1	25.82	25.84	0	9,261	0.00%
2019/05/31	4	25.79	0	0.00	25.94	4	9,166	0.04%
2019/05/30	41	25.52	0	0.00	25.58	41	9,109	0.45%
2019/05/29	17	25.38	0	0.00	25.39	17	9,105	0.19%
2019/05/27	2	25.38	0	0.00	25.45	2	9,012	0.02%
2019/05/24	9	25.42	0	0.00	25.44	9	8,978	0.10%
2019/05/23	46	25.45	0	0.00	25.44	46	8,938	0.51%
2019/05/22	32	25.82	0	0.00	25.79	32	8,554	0.37%
2019/05/21	10	25.74	0	0.00	25.76	10	8,558	0.12%
2019/05/20	6	25.65	0	0.00	25.70	6	8,317	0.07%
2019/05/17	27	25.70	2	25.94	25.70	25	8,142	0.31%
2019/05/16	16	26.06	0	0.00	25.92	16	7,872	0.20%
2019/05/15	4	26.21	2	26.24	26.18	2	7,697	0.03%
2019/05/14	6	25.96	0	0.00	26.07	6	7,656	0.08%
2019/05/13	34	26.17	0	0.00	26.09	34	7,409	0.46%
2019/05/10	6	26.54	0	0.00	26.55	6	7,083	0.08%
2019/05/09	7	26.80	0	0.00	26.74	7	6,862	0.10%
2019/05/08	1	27.00	0	0.00	27.20	1	6,628	0.02%
2019/05/07	2	27.22	0	0.00	27.26	2	6,768	0.03%
2019/05/06	1	27.13	0	0.00	27.08	1	6,968	0.01%
2019/05/03	1	27.42	0	0.00	27.56	1	6,823	0.01%
2019/05/02	0	0.00	5	27.43	27.40	-5	6,805	-0.07%
2019/04/30	5	27.23	0	0.00	27.35	5	6,847	0.07%
2019/04/26	0.1	27.52	10	27.47	27.52	-9.9	6,893	-0.14%
2019/04/24	2	27.50	4	27.50	27.57	-2	6,904	-0.03%
2019/04/23	0	0.00	1	27.32	27.36	-1	6,843	-0.01%
2019/04/22	0	0.00	7	27.49	27.41	-7	6,833	-0.10%
2019/04/19	1	27.43	1	27.31	27.35	0	6,797	0.00%
2019/04/18	2	27.38	1	27.53	27.14	1	6,739	0.01%
2019/04/17	0	0.00	11	27.38	27.44	-11	6,701	-0.16%
2019/04/16	0	0.00	3	27.11	27.25	-3	6,569	-0.05%
2019/04/15	2	26.92	0	0.00	26.99	2	6,395	0.03%
2019/04/12	1	26.82	7	26.81	26.76	-6	6,639	-0.09%
2019/04/10	3	26.93	0	0.00	26.97	3	6,895	0.04%
2019/04/09	1	27.05	7	27.00	27.02	-6	6,835	-0.09%
2019/03/29	1	26.38	0	0.00	26.40	1	6,645	0.02%
2019/03/26	4	26.29	0	0.00	26.25	4	6,586	0.06%
2019/03/25	7	26.09	3	26.09	26.10	4	6,812	0.06%
2019/03/22	0	0.00	1	26.45	26.37	-1	6,765	-0.01%
2019/03/21	0	0.00	2	26.36	26.37	-2	6,637	-0.03%
2019/03/19	1	26.21	1	26.23	26.22	0	6,474	0.00%
2019/03/18	0	0.00	2	26.04	26.13	-2	6,282	-0.03%
2019/03/14	2	25.91	0	0.00	25.91	2	6,297	0.03%
2019/03/12	0	0.00	1	26.05	26.01	-1	6,406	-0.02%
2019/03/08	2.4	25.79	0	0.00	25.84	2.4	6,486	0.04%
2019/03/07	0.4	26.03	0	0.00	25.98	0.4	6,446	0.01%
2019/03/06	0	0.00	1	26.07	26.08	-1	6,448	-0.02%
2019/03/05	0.3	26.08	0	0.00	26.00	0.3	6,424	0.00%
2019/03/04	0	0.00	10	26.05	26.12	-10	6,359	-0.16%
2019/02/27	2	25.98	4	25.93	25.96	-2	6,190	-0.03%
2019/02/26	3	26.26	1	26.30	26.18	2	6,134	0.03%
2019/02/25	2.3	26.07	7	26.09	26.13	-4.7	6,036	-0.08%
2019/02/22	0	25.90	0	0.00	25.90	0	5,846	0.00%
2019/02/21	0.1	25.84	0	0.00	25.84	0.1	5,647	0.00%
2019/02/20	8	25.68	0	0.00	25.74	8	5,522	0.14%
2019/02/19	1	25.55	0	0.00	25.52	1	5,357	0.02%
2019/02/18	2	25.56	0	0.00	25.52	2	5,339	0.04%
2019/02/15	0	0.00	1	25.50	25.39	-1	5,279	-0.02%
2019/02/14	0	0.00	1	25.45	25.43	-1	5,240	-0.02%
2019/02/13	0	0.00	1	25.35	25.42	-1	5,182	-0.02%
2019/02/12	0	0.00	5	25.20	25.26	-5	5,100	-0.10%
2019/01/30	1	24.92	0	0.00	24.92	1	4,909	0.02%
2019/01/29	1	24.87	0	0.00	24.89	1	4,913	0.02%
2019/01/28	1	25.07	2	25.00	25.01	-1	4,903	-0.02%
2019/01/25	0	0.00	2	24.89	24.90	-2	4,787	-0.04%
2019/01/24	2	24.55	1	24.57	24.55	1	4,632	0.02%
2019/01/23	5	24.43	1	24.41	24.44	4	4,651	0.09%
2019/01/22	2	24.48	0	0.00	24.50	2	4,706	0.04%
2019/01/21	1	24.52	4	24.52	24.51	-3	4,849	-0.06%
2019/01/18	2	24.39	0	0.00	24.39	2	5,011	0.04%
2019/01/17	0	0.00	0.4	24.30	24.26	-0.4	5,280	-0.01%
2019/01/15	0	0.00	0.6	24.18	24.13	-0.6	6,020	-0.01%
2019/01/11	1	24.07	0	0.00	24.04	1	6,239	0.02%
2019/01/08	1	23.73	0	0.00	23.79	1	6,461	0.02%
2019/01/07	1	23.69	0	0.00	23.73	1	6,725	0.01%
2019/01/04	4	23.29	1	23.36	23.40	3	7,051	0.04%
2019/01/03	3	23.62	0	0.00	23.59	3	7,909	0.04%
2018/12/26	1	23.85	0	0.00	23.72	1	8,759	0.01%
2018/12/25	5	23.95	0	0.00	23.97	5	8,686	0.06%
2018/12/18	1	24.10	0	0.00	24.03	1	8,463	0.01%
2018/12/13	1	24.39	0	0.00	24.39	1	8,152	0.01%
2018/12/11	1	24.16	0	0.00	24.18	1	8,275	0.01%
2018/12/06	1	24.60	1	24.31	24.19	0	8,290	0.00%
2018/12/05	0	0.00	10	24.55	24.60	-10	8,209	-0.12%
2018/12/03	1	24.89	0	0.00	24.89	1	8,500	0.01%
2018/11/30	0	0.00	2	24.48	24.46	-2	8,381	-0.02%
2018/11/28	4	24.15	2	24.20	24.27	2	8,290	0.02%
2018/11/23	0	0.00	10	23.94	23.94	-10	8,256	-0.12%
2018/11/16	0	0.00	0.2	24.34	24.29	-0.2	8,055	0.00%
2018/11/09	1	24.17	1	24.21	24.21	0	7,901	0.00%
2018/11/02	2	24.15	0	0.00	24.18	2	7,715	0.03%
2018/11/01	0	0.00	1	23.84	24.08	-1	7,680	-0.01%
2018/10/31	5	23.76	0	0.00	23.78	5	7,620	0.07%
2018/10/26	31	23.54	4	23.53	23.43	27	7,385	0.37%
2018/10/25	10.4	23.54	1	23.66	23.59	9.4	7,185	0.13%
2018/10/24	2	24.08	0	0.00	24.12	2	6,901	0.03%
2018/10/23	9	24.15	2	24.31	24.13	7	6,812	0.10%
2018/10/22	6	25.57	0	0.00	25.81	6	6,360	0.09%
2018/10/18	7	25.49	2	25.52	25.54	5	6,234	0.08%
2018/10/17	12	25.68	0	0.00	25.51	12	6,223	0.19%
2018/10/16	4	25.40	1	25.38	25.39	3	6,122	0.05%
2018/10/15	11	25.25	0	0.00	25.18	11	5,996	0.18%
2018/10/12	1	25.13	0	0.00	25.26	1	5,746	0.02%
2018/10/11	6	25.02	0	0.00	24.91	6	5,427	0.11%
2018/10/09	8	26.30	0	0.00	26.34	8	4,295	0.19%
2018/10/03	4	26.95	0	0.00	26.97	4	3,010	0.13%
2018/10/02	4	27.18	2	27.24	27.20	2	2,889	0.07%
2018/09/28	2	27.26	0	0.00	27.28	2	2,983	0.07%
2018/09/26	2	27.43	0	0.00	27.40	2	3,083	0.06%
2018/09/19	1	27.40	0	0.00	27.41	1	3,246	0.03%
2018/09/11	1	26.63	0	0.00	26.78	1	3,265	0.03%
2018/09/10	1	27.19	0	0.00	26.67	1	3,260	0.03%
2018/09/07	0	0.00	2	27.23	27.19	-2	3,011	-0.07%
2018/08/30	1	27.70	0	0.00	27.70	1	3,069	0.03%
2018/08/02	1	27.10	0	0.00	27.00	1	3,725	0.03%
2018/08/01	0	0.00	3	27.24	27.28	-3	3,656	-0.08%
2018/07/31	0	0.00	18	27.05	27.19	-18	3,629	-0.50%
2018/07/30	2	27.03	0	0.00	27.04	2	3,552	0.06%
2018/07/25	0	0.00	21	26.50	26.47	-21	3,187	-0.66%
2018/07/24	0	0.00	1	26.30	26.42	-1	3,117	-0.03%
2018/07/09	0	0.00	1	25.44	25.60	-1	3,152	-0.03%
2018/07/06	1	25.23	0	0.00	25.30	1	3,128	0.03%
2018/07/05	1	25.35	0	0.00	25.31	1	3,045	0.03%
2018/06/29	3	25.62	0	0.00	25.66	3	2,877	0.10%
2018/06/26	1	25.50	0	0.00	25.65	1	2,696	0.04%
2018/06/22	20	25.88	0	0.00	26.00	20	2,434	0.82%
2018/06/14	0	0.00	22	26.50	26.39	-22	2,326	-0.95%
2018/06/06	0	0.00	60	26.74	26.79	-60	2,205	-2.72%
2018/05/23	0	0.00	71	26.39	26.40	-71	1,853	-3.83%
2018/05/17	0	0.00	1	26.10	26.06	-1	1,792	-0.06%
2018/05/15	1	25.85	2	25.70	25.78	-1	1,691	-0.06%
2018/05/04	30	25.15	0	0.00	25.20	30	2,064	1.45%
2018/04/30	1	25.10	0	0.00	25.40	1	2,301	0.04%
2018/04/27	1	25.12	0	0.00	25.15	1	2,318	0.04%
2018/04/24	1	25.50	0	0.00	25.50	1	2,303	0.04%
2018/03/23	0	0.00	1	25.85	25.82	-1	2,712	-0.04%
2018/03/22	0	0.00	5	26.20	26.14	-5	2,676	-0.19%
2018/03/19	0	0.00	1	26.20	26.19	-1	2,668	-0.04%
2018/02/27	0	0.00	4	25.97	25.95	-4	3,142	-0.13%
2018/02/26	4	25.96	0	0.00	25.98	4	3,133	0.13%
2018/02/12	2	25.18	0	0.00	25.15	2	3,108	0.06%
2018/02/09	0	0.00	1	24.86	25.50	-1	3,102	-0.03%
2018/02/08	4	25.44	0	0.00	25.50	4	3,072	0.13%
2018/02/06	2	25.25	0	0.00	24.99	2	3,135	0.06%
2018/02/02	0	0.00	5	26.27	26.34	-5	3,104	-0.16%
2018/01/29	0	0.00	42	26.76	26.80	-42	3,093	-1.36%
2018/01/25	0	0.00	4	26.58	26.45	-4	2,973	-0.13%
2018/01/24	1	26.25	2	26.20	26.32	-1	2,899	-0.03%
2018/01/19	0	0.00	1	26.04	26.00	-1	2,838	-0.04%
2018/01/17	0	0.00	2	25.86	25.92	-2	2,709	-0.07%
2018/01/04	0	0.00	1	25.40	25.41	-1	2,536	-0.04%
2018/01/02	1	25.00	0	0.00	25.13	1	2,504	0.04%