元大高股息 (0056)-統一-敦南券商分點個股進出

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
37.85
漲跌
▲0.73
漲幅
+1.97%
成交量
17,338張
產業
上市
3351人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/04/24	4	37.51	9	37.73	37.85	-5	31,019	-0.02%
2024/04/23	2.1	37.06	0	0.00	37.12	2.1	32,830	0.01%
2024/04/22	5.6	37.03	7	37.00	36.92	-1.4	34,650	0.00%
2024/04/19	41.1	37.30	7	37.25	37.27	34.1	34,860	0.10%
2024/04/18	32.3	38.20	1	38.21	38.18	31.3	33,506	0.09%
2024/04/17	120.4	38.93	1	38.93	38.94	119.4	32,984	0.36%	大買/鉅額交易
2024/04/16	93.9	38.82	7	38.63	38.49	86.9	32,116	0.27%
2024/04/15	82.2	39.69	7	39.64	39.62	75.2	30,685	0.25%
2024/04/12	8.1	40.01	8	40.04	39.98	0.1	30,281	0.00%
2024/04/11	8.2	40.00	7	39.98	40.09	1.2	30,433	0.00%
2024/04/10	3.5	40.21	15	40.24	40.20	-11.5	30,557	-0.04%
2024/04/09	1	40.00	1	40.00	39.99	0	31,635	0.00%
2024/04/08	8.5	39.82	9.4	39.87	39.92	-0.9	31,929	0.00%
2024/04/03	19.2	39.83	12	39.86	39.75	7.2	31,830	0.02%
2024/04/02	8.2	39.78	5	39.83	39.88	3.2	31,934	0.01%
2024/04/01	3.1	39.79	1	39.74	39.59	2.1	32,441	0.01%
2024/03/29	13.1	39.75	22.1	39.80	39.86	-9	32,753	-0.03%
2024/03/28	3.1	39.58	3	39.71	39.74	0.1	32,919	0.00%
2024/03/27	5	39.27	14.2	39.39	39.55	-9.1	33,013	-0.03%
2024/03/26	15.3	39.30	17	39.13	39.24	-1.7	33,076	-0.01%
2024/03/25	6.1	39.81	7	39.64	39.62	-0.9	33,059	0.00%
2024/03/22	9.1	39.84	2	39.80	39.80	7.1	33,201	0.02%
2024/03/21	5	39.82	20	39.81	39.93	-15	33,133	-0.05%
2024/03/20	21.2	39.94	3	39.76	39.63	18.2	33,302	0.05%
2024/03/19	4	39.57	32	39.50	39.70	-28	33,682	-0.08%
2024/03/18	12.1	39.10	30.5	39.31	39.36	-18.4	34,225	-0.05%
2024/03/15	3	38.77	13	38.84	39.02	-10.1	34,152	-0.03%
2024/03/14	18.2	38.85	4	38.87	38.72	14.2	33,922	0.04%
2024/03/13	2	39.20	28.5	39.19	39.08	-26.5	33,830	-0.08%
2024/03/12	2.6	38.68	6	38.85	38.99	-3.4	33,698	-0.01%
2024/03/11	10.9	38.49	7.1	38.51	38.43	3.8	33,783	0.01%
2024/03/08	33.4	38.60	13	38.68	38.45	20.4	33,669	0.06%
2024/03/07	3.6	38.67	4	38.61	38.68	-0.4	33,152	0.00%
2024/03/06	1.3	38.27	2.5	38.33	38.53	-1.2	32,892	0.00%
2024/03/05	1.8	37.98	0	0.00	38.16	1.8	32,576	0.01%
2024/03/04	42.5	38.14	36	38.13	38.00	6.5	32,498	0.02%
2024/03/01	18.1	37.72	1	37.69	37.74	17.1	32,039	0.05%
2024/02/29	1.1	37.41	30.5	37.51	37.70	-29.5	32,168	-0.09%
2024/02/27	33.2	37.38	14	37.61	37.51	19.2	32,028	0.06%
2024/02/26	2.2	37.57	13	37.57	37.68	-10.8	31,870	-0.03%
2024/02/23	10.6	37.68	5	37.85	37.59	5.6	31,783	0.02%
2024/02/22	2	37.64	258	37.54	37.65	-256	32,100	-0.80%	大賣/鉅額交易
2024/02/21	3	37.37	92	37.35	37.29	-89	31,762	-0.28%
2024/02/20	3.7	37.38	2.1	37.39	37.39	1.6	31,741	0.00%
2024/02/19	1.5	37.08	3	37.11	37.14	-1.5	31,436	0.00%
2024/02/16	4.1	37.04	83.4	37.05	37.07	-79.3	31,677	-0.25%
2024/02/15	4.2	36.79	14.2	36.81	36.86	-10	31,353	-0.03%
2024/02/05	3.4	36.45	12	36.43	36.45	-8.6	30,608	-0.03%
2024/02/02	1	36.53	6.4	36.51	36.45	-5.4	30,525	-0.02%
2024/02/01	2.4	36.28	2	36.28	36.30	0.4	30,337	0.00%
2024/01/31	4	36.23	0.7	36.21	36.20	3.3	30,544	0.01%
2024/01/30	1	36.31	6	36.40	36.36	-5	30,496	-0.02%
2024/01/29	1	36.28	8	36.10	36.28	-7	30,526	-0.02%
2024/01/26	31.1	36.27	0	0.00	36.07	31.1	30,394	0.10%
2024/01/25	1.2	36.28	89	36.36	36.29	-87.8	30,391	-0.29%
2024/01/24	1	36.23	2	36.31	36.23	-1	30,277	0.00%
2024/01/23	3.1	36.16	9	36.18	36.20	-5.9	30,812	-0.02%
2024/01/22	12	36.07	10	36.07	36.14	2	30,686	0.01%
2024/01/19	4	35.39	12	35.47	35.65	-8	30,473	-0.03%
2024/01/18	29.2	35.11	1.2	35.14	35.12	28	31,058	0.09%
2024/01/17	242.1	35.35	1	35.30	35.19	241.1	30,727	0.78%	大買/鉅額交易
2024/01/16	165.3	36.26	3	36.26	36.37	162.3	29,046	0.56%	大買/鉅額交易
2024/01/15	111.4	36.45	1.2	36.48	36.42	110.2	27,642	0.40%	大買/鉅額交易
2024/01/12	101	36.25	1	36.32	36.33	100	27,656	0.36%	大買/
2024/01/11	4	36.28	5	36.30	36.39	-1	28,953	0.00%
2024/01/10	57.5	36.24	1	36.24	36.24	56.5	31,275	0.18%
2024/01/09	1.2	36.50	3	36.51	36.49	-1.8	32,297	-0.01%
2024/01/08	2.2	36.58	0.2	36.82	36.57	2	32,979	0.01%
2024/01/05	99.5	36.59	3	36.61	36.55	96.5	33,330	0.29%
2024/01/04	48.1	36.64	3	36.62	36.59	45.1	33,253	0.14%
2024/01/03	121.2	36.76	48	36.80	36.68	73.2	33,531	0.22%	大買/
2024/01/02	2.1	37.23	7	37.06	37.17	-4.9	32,601	-0.02%
2023/12/29	4	37.27	13	37.45	37.40	-9	32,410	-0.03%
2023/12/28	14.2	37.34	0	0.00	37.33	14.2	32,806	0.04%
2023/12/27	53.6	37.40	27	37.26	37.42	26.6	33,456	0.08%
2023/12/26	15.4	36.78	12.8	36.89	37.00	2.7	33,230	0.01%
2023/12/25	2.2	36.57	4	36.60	36.65	-1.8	32,781	-0.01%
2023/12/22	0.8	36.37	0	0.00	36.37	0.8	32,487	0.00%
2023/12/21	53	36.21	0.1	36.36	36.33	52.9	32,461	0.16%
2023/12/20	1	36.51	6	36.57	36.57	-5	32,376	-0.02%
2023/12/19	10.6	36.11	1.7	36.02	36.10	8.9	32,120	0.03%
2023/12/18	12.6	36.35	14	36.38	36.38	-1.4	32,281	0.00%
2023/12/15	11.3	36.47	2	36.36	36.36	9.3	32,159	0.03%
2023/12/14	18	36.45	9	36.51	36.55	9	31,933	0.03%
2023/12/13	10.1	35.96	78	35.95	36.06	-67.9	31,472	-0.22%
2023/12/12	0	35.62	2	35.58	35.58	-2	30,915	-0.01%
2023/12/11	6	35.47	0	0.00	35.47	6	30,849	0.02%
2023/12/08	6.1	35.42	0	0.00	35.42	6.1	30,809	0.02%
2023/12/07	5.1	35.28	1	35.25	35.25	4.1	30,780	0.01%
2023/12/06	0	35.26	1	35.28	35.31	-1	31,299	0.00%
2023/12/05	5.6	34.99	0	0.00	35.05	5.6	31,001	0.02%
2023/12/04	0.1	35.26	8	35.19	35.19	-7.9	30,868	-0.03%
2023/12/01	1.9	35.04	4	35.12	35.13	-2.1	30,932	-0.01%
2023/11/30	0.1	35.05	0	0.00	35.08	0.1	30,907	0.00%
2023/11/29	10	35.05	0	0.00	35.09	10	30,961	0.03%
2023/11/28	1.1	34.80	0	0.00	34.90	1.1	30,789	0.00%
2023/11/27	42.3	34.86	0	0.00	34.75	42.3	30,758	0.14%
2023/11/24	7	34.96	0	0.00	34.94	7	30,597	0.02%
2023/11/23	8.1	34.92	0	0.00	34.97	8.1	30,643	0.03%
2023/11/22	1.1	35.05	0	0.00	35.05	1.1	30,857	0.00%
2023/11/21	1.1	35.31	30	35.23	35.30	-28.9	31,044	-0.09%
2023/11/20	5.2	34.80	6	34.88	34.90	-0.8	31,152	0.00%
2023/11/17	4.1	34.82	2	34.85	34.82	2.1	31,201	0.01%
2023/11/16	0.8	34.81	0	0.00	34.77	0.8	31,282	0.00%
2023/11/15	13.3	35.06	10	34.85	34.83	3.3	31,235	0.01%
2023/11/14	1	34.69	64.5	34.70	34.68	-63.5	31,232	-0.20%
2023/11/13	1.1	34.59	0	0.00	34.54	1.1	31,300	0.00%
2023/11/10	4.1	34.38	2	34.41	34.43	2.1	31,543	0.01%
2023/11/09	0	34.50	0	0.00	34.55	0	31,693	0.00%
2023/11/08	0.1	34.48	2	34.67	34.54	-1.9	32,047	-0.01%
2023/11/07	0.3	34.12	2	34.19	34.23	-1.7	32,009	-0.01%
2023/11/06	0.3	34.02	6	34.25	34.24	-5.7	32,783	-0.02%
2023/11/03	1.1	33.70	0	0.00	33.69	1.1	32,772	0.00%
2023/11/02	6.1	33.37	0	0.00	33.52	6.1	33,164	0.02%
2023/11/01	2.7	32.81	0	0.00	32.89	2.7	33,528	0.01%
2023/10/31	13.3	32.77	3	33.25	32.69	10.3	34,305	0.03%
2023/10/30	2.2	33.20	0	0.00	33.23	2.2	35,099	0.01%
2023/10/27	5.1	33.09	1	33.30	33.13	4.1	35,971	0.01%
2023/10/26	17.4	33.01	0	0.00	33.10	17.4	37,274	0.05%
2023/10/25	0.4	33.63	0	0.00	33.62	0.4	37,595	0.00%
2023/10/24	2	33.04	0	0.00	33.47	2	38,032	0.01%
2023/10/23	15.3	33.13	1	33.07	33.08	14.3	38,620	0.04%
2023/10/20	21.6	33.13	1	33.25	33.40	20.6	39,802	0.05%
2023/10/19	44.2	33.55	4	33.47	33.65	40.2	41,284	0.10%
2023/10/18	145.9	34.84	1	34.72	34.90	144.9	40,573	0.36%	大買/鉅額交易
2023/10/17	27	35.47	1	35.66	35.27	26	38,508	0.07%
2023/10/16	43.8	35.47	0	0.00	35.52	43.8	38,342	0.11%
2023/10/13	18.1	35.66	0	0.00	35.72	18.1	38,793	0.05%
2023/10/12	20.1	35.89	1	35.90	35.98	19.1	39,925	0.05%
2023/10/11	6.3	35.93	1	35.91	35.78	5.3	41,376	0.01%
2023/10/06	12	35.78	0	0.00	35.79	12	42,535	0.03%
2023/10/05	0.7	35.62	0	35.71	35.69	0.7	43,168	0.00%
2023/10/04	8.6	35.23	0	0.00	35.39	8.6	43,474	0.02%
2023/10/03	21.6	35.71	0	0.00	35.60	21.6	43,353	0.05%
2023/10/02	0	0.00	3	35.75	35.74	-3	43,325	-0.01%
2023/09/28	1.1	35.02	65	35.23	35.06	-63.9	43,861	-0.15%
2023/09/27	0.2	34.82	0	0.00	34.87	0.2	44,651	0.00%
2023/09/26	1.8	34.93	5	35.00	34.76	-3.2	45,761	-0.01%
2023/09/25	0.2	35.07	1	35.01	35.08	-0.8	46,125	0.00%
2023/09/22	3.1	34.37	0	0.00	34.89	3.1	46,174	0.01%
2023/09/21	79.5	34.70	14.2	34.57	34.70	65.3	46,266	0.14%
2023/09/20	0.2	35.14	1	35.20	35.05	-0.8	45,945	0.00%
2023/09/19	2.1	35.17	2.1	35.20	35.14	0	46,493	0.00%
2023/09/18	3.7	35.31	0	0.00	35.31	3.7	46,664	0.01%
2023/09/15	68.3	35.53	140	35.45	35.58	-71.7	46,803	-0.15%	大賣/
2023/09/13	1.4	34.82	0	0.00	34.86	1.4	47,064	0.00%
2023/09/12	2.2	34.83	10	34.70	34.80	-7.9	47,518	-0.02%
2023/09/11	75.5	34.87	2	35.00	34.79	73.5	48,056	0.15%
2023/09/08	2.3	35.40	0	0.00	35.42	2.3	47,956	0.00%
2023/09/07	2.3	35.51	1	35.53	35.45	1.3	48,886	0.00%
2023/09/06	4.6	35.55	43	35.63	35.60	-38.4	49,568	-0.08%
2023/09/05	0.3	35.32	0	0.00	35.43	0.3	49,852	0.00%
2023/09/04	0.5	35.09	0	35.09	35.27	0.4	50,141	0.00%
2023/09/01	1.8	35.25	10	35.19	35.12	-8.2	50,299	-0.02%
2023/08/31	0	35.29	4	35.10	35.31	-4	50,522	-0.01%
2023/08/30	1.2	35.37	0	0.00	35.35	1.2	50,824	0.00%
2023/08/29	1	35.06	0	0.00	35.16	1	51,337	0.00%
2023/08/28	40.3	34.92	0	0.00	35.06	40.3	51,398	0.08%
2023/08/25	5.5	35.34	1	35.15	35.14	4.5	51,319	0.01%
2023/08/24	6	35.95	3	36.12	35.76	3	51,396	0.01%
2023/08/23	3.1	35.30	81	35.27	35.43	-77.9	51,458	-0.15%
2023/08/22	0	35.22	0	0.00	35.11	0	52,007	0.00%
2023/08/21	8.2	34.87	1	34.87	34.85	7.2	52,135	0.01%
2023/08/18	6.8	35.02	0	0.00	34.84	6.8	52,121	0.01%
2023/08/17	1.1	34.88	2	34.90	35.33	-0.9	51,806	0.00%
2023/08/16	1.7	34.86	15	35.02	35.14	-13.3	51,736	-0.03%
2023/08/15	2.1	34.86	42.1	34.85	34.85	-40	51,873	-0.08%
2023/08/14	17.6	34.19	3	34.16	34.28	14.6	52,221	0.03%
2023/08/11	9	34.67	1	34.75	34.56	8	52,016	0.02%
2023/08/10	41.2	34.54	0	0.00	34.43	41.2	52,010	0.08%
2023/08/09	2.2	35.49	2	35.54	35.35	0.2	51,239	0.00%
2023/08/08	1.6	35.58	3.1	35.67	35.59	-1.5	50,991	0.00%
2023/08/07	0.5	35.25	9	35.51	35.70	-8.5	50,577	-0.02%
2023/08/04	1.2	34.27	7	34.91	34.74	-5.8	50,055	-0.01%
2023/08/02	28.6	34.93	38.2	35.15	34.51	-9.6	49,160	-0.02%
2023/08/01	3.2	35.43	29	35.87	35.73	-25.8	47,781	-0.05%
2023/07/31	13.2	35.94	6.2	36.80	35.74	7	46,827	0.01%
2023/07/28	2.3	36.00	7	36.47	36.58	-4.7	45,368	-0.01%
2023/07/27	6	36.29	3	36.50	36.10	3	44,245	0.01%
2023/07/26	2.2	36.02	7	36.10	36.02	-4.8	43,693	-0.01%
2023/07/25	2	36.32	0.4	36.34	36.05	1.6	42,844	0.00%
2023/07/24	1.2	35.60	42.2	35.91	35.99	-41	41,141	-0.10%
2023/07/21	9.2	34.93	19	35.10	35.26	-9.8	39,128	-0.03%
2023/07/20	0.2	34.72	2	34.74	34.71	-1.8	38,945	0.00%
2023/07/19	22.4	34.56	6.2	34.93	34.36	16.2	38,430	0.04%
2023/07/18	66.8	35.41	8.8	35.25	35.11	58	37,308	0.16%
2023/07/17	28.7	35.86	129.2	35.89	35.94	-100.4	35,892	-0.28%	大賣/
2023/07/14	2.3	35.27	34.3	35.54	35.54	-31.9	33,984	-0.09%
2023/07/13	30	35.19	54.3	35.05	34.82	-24.2	32,411	-0.07%
2023/07/12	0.2	34.26	14	34.19	34.30	-13.8	30,636	-0.04%
2023/07/11	8.1	33.79	5.1	33.75	33.80	3	29,710	0.01%
2023/07/10	1.7	33.24	0	33.20	33.18	1.7	29,355	0.01%
2023/07/07	45.4	33.14	1	33.06	33.08	44.4	28,963	0.15%
2023/07/06	48.3	33.44	4.4	33.64	33.34	43.9	28,125	0.16%
2023/07/05	80.9	33.89	29	33.73	33.71	51.9	27,144	0.19%
2023/07/04	40.1	33.80	111	33.69	33.91	-71	26,313	-0.27%	大賣/
2023/07/03	1.1	33.29	45	33.04	33.24	-43.9	25,368	-0.17%
2023/06/30	5.2	32.63	1	32.61	32.67	4.2	25,119	0.02%
2023/06/29	17.1	32.55	4	32.49	32.53	13.1	25,191	0.05%
2023/06/28	0.4	32.33	3	32.33	32.30	-2.6	25,050	-0.01%
2023/06/27	17.4	32.45	3	32.45	32.18	14.4	25,112	0.06%
2023/06/26	29.4	32.61	31	32.79	32.77	-1.6	24,721	-0.01%
2023/06/21	0.1	32.65	50.1	32.73	32.83	-50.1	24,714	-0.20%
2023/06/20	0.3	32.67	1	32.48	32.48	-0.7	24,470	0.00%
2023/06/19	1.1	32.76	1.1	32.70	32.73	0	24,190	0.00%
2023/06/16	3.1	32.74	5.1	32.72	32.78	-2	23,898	-0.01%
2023/06/15	1.8	32.62	13.1	32.62	32.69	-11.3	23,537	-0.05%
2023/06/14	0.4	32.30	53	32.28	32.32	-52.6	23,053	-0.23%
2023/06/13	3.1	32.04	9.2	32.08	32.20	-6.1	22,990	-0.03%
2023/06/12	89.6	31.86	13.1	31.93	31.78	76.5	22,212	0.34%
2023/06/09	0	31.45	108.2	31.51	31.78	-108.2	21,791	-0.50%	大賣/鉅額交易
2023/06/08	4.6	31.36	1.4	31.32	31.24	3.2	21,944	0.01%
2023/06/07	124.4	31.46	102.2	31.48	31.46	22.2	22,078	0.10%	大買/大賣/
2023/06/06	0.2	31.12	5.1	31.14	31.15	-4.9	22,001	-0.02%
2023/06/05	33.8	31.04	3	31.00	31.10	30.8	21,934	0.14%
2023/06/02	21	31.07	7.3	30.97	30.93	13.7	21,734	0.06%
2023/06/01	1.3	30.44	0	0.00	30.47	1.3	21,375	0.01%
2023/05/31	53.3	30.55	7	30.46	30.49	46.3	21,387	0.22%
2023/05/30	53.2	30.55	2	30.54	30.52	51.2	21,242	0.24%
2023/05/29	5.8	30.62	22.4	30.64	30.65	-16.6	20,974	-0.08%
2023/05/26	0.1	30.07	20.9	30.13	30.13	-20.8	20,701	-0.10%
2023/05/25	0.1	29.61	63.1	29.79	29.78	-63	20,433	-0.31%
2023/05/24	0.2	29.30	0.2	29.35	29.43	0	20,364	0.00%
2023/05/23	5.3	29.37	0	0.00	29.37	5.3	20,586	0.03%
2023/05/22	7.1	29.40	1.1	29.40	29.35	6.1	20,555	0.03%
2023/05/19	1.1	29.14	21	29.26	29.31	-19.9	20,426	-0.10%
2023/05/18	1	29.03	56.2	29.09	29.05	-55.2	20,315	-0.27%
2023/05/17	0.3	28.77	1.1	28.75	28.76	-0.8	19,833	0.00%
2023/05/16	0.2	28.61	9.2	28.62	28.65	-9	19,596	-0.05%
2023/05/15	0.6	28.40	0	0.00	28.42	0.6	19,581	0.00%
2023/05/12	12.2	28.21	7	28.43	28.45	5.2	19,709	0.03%
2023/05/11	10.3	28.46	66	28.42	28.40	-55.7	19,730	-0.28%
2023/05/10	0.6	28.61	0	0.00	28.54	0.6	19,819	0.00%
2023/05/09	8.4	28.64	33.3	28.62	28.64	-24.9	19,838	-0.13%
2023/05/08	6	28.65	37	28.65	28.67	-31	20,137	-0.15%
2023/05/05	3.9	28.46	2	28.47	28.47	1.9	20,193	0.01%
2023/05/04	2.4	28.38	0	0.00	28.45	2.4	20,512	0.01%
2023/05/03	2.4	28.34	7	28.37	28.42	-4.6	20,639	-0.02%
2023/05/02	0.2	28.42	2	28.35	28.44	-1.8	20,848	-0.01%
2023/04/28	0.3	28.23	0	28.24	28.23	0.3	21,218	0.00%
2023/04/27	0.2	27.88	11	28.04	28.02	-10.9	21,247	-0.05%
2023/04/26	21.7	27.71	0	0.00	27.84	21.7	21,374	0.10%
2023/04/25	25	27.86	90	28.27	27.80	-65.1	21,169	-0.31%
2023/04/24	3.3	28.24	1	28.27	28.27	2.3	20,386	0.01%
2023/04/21	13.1	28.26	18	28.35	28.19	-4.9	20,417	-0.02%
2023/04/20	7.3	28.41	20	28.50	28.43	-12.8	20,440	-0.06%
2023/04/19	22.2	28.55	0	28.70	28.55	22.2	20,772	0.11%
2023/04/18	23.3	28.72	2	28.75	28.67	21.3	20,861	0.10%
2023/04/17	0.8	28.79	4	28.79	28.80	-3.2	20,763	-0.02%
2023/04/14	0.3	28.71	10	28.71	28.74	-9.7	20,701	-0.05%
2023/04/13	3.6	28.73	10	28.75	28.71	-6.4	20,739	-0.03%
2023/04/12	10.4	28.81	0	0.00	28.85	10.4	20,533	0.05%
2023/04/11	0.1	28.71	4	28.70	28.70	-4	20,618	-0.02%
2023/04/10	2	28.46	9	28.48	28.50	-7	20,786	-0.03%
2023/04/07	0.1	28.50	1	28.44	28.43	-0.9	20,709	0.00%
2023/04/06	2.4	28.45	9	28.46	28.47	-6.6	20,739	-0.03%
2023/03/31	2.2	28.48	26	28.42	28.43	-23.8	20,527	-0.12%
2023/03/30	7.2	28.24	2	28.30	28.29	5.2	20,270	0.03%
2023/03/29	9	28.16	8	28.13	28.15	1	20,139	0.00%
2023/03/28	3.6	28.10	3	28.15	28.06	0.6	20,445	0.00%
2023/03/27	1.4	28.28	1	28.32	28.31	0.4	20,288	0.00%
2023/03/24	1.9	28.20	1	28.24	28.26	0.9	20,355	0.00%
2023/03/23	1.9	28.11	1	28.10	28.12	0.9	20,172	0.00%
2023/03/22	1.5	28.00	11.5	28.00	28.05	-10	20,077	-0.05%
2023/03/21	2.7	27.86	1	27.85	27.84	1.7	19,992	0.01%
2023/03/20	5.1	27.73	0.5	27.79	27.76	4.6	20,057	0.02%
2023/03/17	2.1	27.62	4	27.67	27.76	-1.9	19,971	-0.01%
2023/03/16	19.5	27.45	4.5	27.46	27.50	15	20,002	0.07%
2023/03/15	13.8	27.84	7.3	27.87	27.66	6.6	19,828	0.03%
2023/03/14	8.2	27.68	11	27.67	27.66	-2.8	20,028	-0.01%
2023/03/13	15.2	27.79	2.8	27.64	27.93	12.4	19,940	0.06%
2023/03/10	25.2	27.89	3	27.85	27.86	22.2	19,434	0.11%
2023/03/09	1.1	28.28	1	28.28	28.24	0.1	19,250	0.00%
2023/03/08	5.8	28.26	32	28.25	28.37	-26.2	19,260	-0.14%
2023/03/07	0	28.25	0	28.32	28.38	0	19,170	0.00%
2023/03/06	1.8	28.20	14.2	28.13	28.25	-12.3	19,336	-0.06%
2023/03/03	7.3	27.97	1	27.96	27.95	6.3	19,265	0.03%
2023/03/02	3.2	27.77	3	27.72	27.78	0.1	19,261	0.00%
2023/03/01	12.7	27.54	0	0.00	27.72	12.7	19,262	0.07%
2023/02/24	3.7	27.79	0	27.80	27.67	3.7	19,252	0.02%
2023/02/23	3.1	27.74	23.3	27.61	27.74	-20.2	18,853	-0.11%
2023/02/22	6.6	27.32	0	0.00	27.40	6.6	18,630	0.04%
2023/02/21	1.1	27.53	0	27.42	27.53	1.1	18,676	0.01%
2023/02/20	2.3	27.34	12	27.35	27.41	-9.7	18,848	-0.05%
2023/02/17	8	27.21	4	27.24	27.24	4	19,228	0.02%
2023/02/16	21	27.20	0	0.00	27.33	21	19,710	0.11%
2023/02/15	2.3	27.06	1	27.06	27.05	1.3	19,842	0.01%
2023/02/14	0	27.05	0.1	27.15	27.13	0	19,890	0.00%
2023/02/13	4.9	26.91	3	26.89	26.97	1.9	20,252	0.01%
2023/02/10	4.1	27.07	1	27.01	27.02	3.1	20,463	0.02%
2023/02/09	5	27.14	1	27.13	27.15	4	20,644	0.02%
2023/02/08	4.2	27.14	11	27.14	27.15	-6.8	20,772	-0.03%
2023/02/06	13.8	26.88	0	0.00	26.92	13.8	20,807	0.07%
2023/02/03	0	0.00	2	27.04	27.00	-2	20,631	-0.01%
2023/02/02	3.2	26.92	6.6	26.98	26.99	-3.4	20,588	-0.02%
2023/02/01	1	26.67	12.2	26.66	26.67	-11.2	20,715	-0.05%
2023/01/31	15.3	26.62	7.1	26.63	26.54	8.2	20,789	0.04%
2023/01/30	8.3	26.48	29	26.48	26.53	-20.7	20,925	-0.10%
2023/01/17	6	26.06	0.1	26.07	26.06	5.9	21,187	0.03%
2023/01/16	0	26.23	4	26.05	26.02	-4	21,491	-0.02%
2023/01/13	0.1	26.00	3	25.99	25.98	-2.9	21,901	-0.01%
2023/01/12	4.4	26.00	1	25.97	25.99	3.4	23,355	0.01%
2023/01/11	0.4	26.10	5.3	26.08	26.07	-4.9	26,140	-0.02%
2023/01/10	0.2	26.01	1	26.00	26.06	-0.8	28,394	0.00%
2023/01/09	2.9	25.89	18	25.91	25.94	-15.1	30,395	-0.05%
2023/01/06	0.8	25.61	13.3	25.65	25.66	-12.6	30,737	-0.04%
2023/01/04	1.3	25.48	0	0.00	25.45	1.3	32,661	0.00%
2023/01/03	1.5	25.42	1	25.50	25.49	0.5	34,171	0.00%
2022/12/30	2	25.40	3	25.43	25.40	-1	35,174	0.00%
2022/12/29	2.2	25.19	0	25.21	25.29	2.2	36,105	0.01%
2022/12/28	4	25.39	7	25.35	25.38	-3	37,580	-0.01%
2022/12/27	0	0.00	6	25.67	25.63	-6	39,029	-0.02%
2022/12/26	0	0.00	1	25.53	25.58	-1	39,495	0.00%
2022/12/22	1	25.63	0	0.00	25.67	1	40,666	0.00%
2022/12/21	3	25.34	0	0.00	25.34	3	41,902	0.01%
2022/12/20	4.4	25.32	5	25.41	25.30	-0.6	42,413	0.00%
2022/12/19	4.1	25.76	0	0.00	25.73	4.1	43,612	0.01%
2022/12/16	2.1	25.40	0	0.00	25.70	2.1	43,959	0.00%
2022/12/15	0.1	25.75	3	25.72	25.70	-2.9	44,276	-0.01%
2022/12/14	5	25.65	7	25.64	25.68	-2	44,807	0.00%
2022/12/13	1.2	25.54	1	25.60	25.53	0.2	45,119	0.00%
2022/12/12	6	25.45	0	0.00	25.50	6	45,266	0.01%
2022/12/09	0	0.00	2	25.52	25.51	-2	45,466	0.00%
2022/12/08	13.6	25.30	1	25.24	25.29	12.6	45,414	0.03%
2022/12/07	0.1	25.44	0	0.00	25.44	0.1	45,356	0.00%
2022/12/06	5.2	25.75	19	25.71	25.61	-13.8	45,095	-0.03%
2022/12/05	8	25.82	10	25.87	25.87	-2.1	44,791	0.00%
2022/12/02	2.5	25.73	41	25.73	25.73	-38.5	44,678	-0.09%
2022/12/01	10	25.88	16	25.92	25.82	-6	44,927	-0.01%
2022/11/29	1	25.29	0	0.00	25.47	1	45,006	0.00%
2022/11/28	21.3	25.32	0	0.00	25.32	21.3	45,368	0.05%
2022/11/25	2	25.54	0	0.00	25.52	2	45,495	0.00%
2022/11/24	1	25.38	7	25.51	25.54	-6	45,526	-0.01%
2022/11/23	4	25.31	4	25.31	25.30	0	45,616	0.00%
2022/11/22	17.1	25.12	0	0.00	25.10	17.1	46,286	0.04%
2022/11/21	7	25.29	2.6	25.27	25.22	4.4	46,210	0.01%
2022/11/18	4.1	25.49	16	25.49	25.43	-11.9	46,058	-0.03%
2022/11/17	10	25.37	3	25.41	25.58	7	46,115	0.02%
2022/11/16	9.1	25.48	19	25.57	25.53	-9.9	46,277	-0.02%
2022/11/15	3.4	25.45	19	25.51	25.55	-15.6	46,005	-0.03%
2022/11/14	17	25.39	5	25.37	25.42	12	45,523	0.03%
2022/11/11	34	25.06	5	25.04	25.00	29	44,997	0.06%
2022/11/10	4	24.55	4	24.51	24.53	0	44,523	0.00%
2022/11/09	5	24.53	4	24.51	24.61	1	44,514	0.00%
2022/11/08	21	24.29	2	24.30	24.23	19	44,336	0.04%
2022/11/07	11.5	23.97	24	24.04	24.06	-12.5	43,972	-0.03%
2022/11/04	14	23.59	1	23.49	23.64	13	43,722	0.03%
2022/11/03	3	23.46	0	0.00	23.58	3	43,744	0.01%
2022/11/01	15	23.53	11	23.54	23.55	4	43,778	0.01%
2022/10/31	9	23.46	4	23.49	23.48	5	43,858	0.01%
2022/10/28	117.2	23.31	5	23.50	23.31	112.2	44,013	0.25%	大買/鉅額交易
2022/10/27	7	23.54	2	23.53	23.58	5	43,742	0.01%
2022/10/26	111.2	23.31	3	23.46	23.41	108.2	43,975	0.25%	大買/鉅額交易
2022/10/25	117.1	23.49	59	23.51	23.40	58.1	43,675	0.13%	大買/
2022/10/24	36	23.76	6	23.81	23.69	30	43,127	0.07%
2022/10/21	23	23.69	2	23.58	23.58	21	42,952	0.05%
2022/10/20	36.6	23.42	6	23.56	23.65	30.6	42,434	0.07%
2022/10/19	164.1	23.95	4	23.96	23.95	160.1	41,038	0.39%	大買/鉅額交易
2022/10/18	104.1	25.81	5	25.79	25.84	99.1	38,264	0.26%	大買/
2022/10/17	168.4	25.54	3	25.67	25.77	165.4	36,062	0.46%	大買/鉅額交易
2022/10/14	56	25.97	49	25.90	25.91	7	33,875	0.02%
2022/10/13	171	25.66	0	0.00	25.53	171	33,319	0.51%	大買/鉅額交易
2022/10/12	11.3	25.72	31	25.76	25.82	-19.7	32,298	-0.06%
2022/10/11	180.3	25.83	4	25.97	25.85	176.3	31,414	0.56%	大買/鉅額交易
2022/10/07	57.6	26.31	4	26.31	26.28	53.6	30,057	0.18%
2022/10/06	40.3	26.52	44.1	26.52	26.57	-3.8	29,048	-0.01%
2022/10/05	88.5	26.62	24	26.59	26.62	64.5	28,495	0.23%
2022/10/04	65.2	26.19	41.2	26.22	26.27	24.1	27,349	0.09%
2022/10/03	42.6	25.60	37	25.67	25.67	5.6	25,742	0.02%
2022/09/30	15	25.66	0	0.00	25.78	15	25,645	0.06%
2022/09/29	59.5	25.89	35	25.79	25.81	24.5	25,407	0.10%
2022/09/28	146.3	25.97	50	25.81	25.83	96.3	25,726	0.37%	大買/
2022/09/27	22.4	26.27	0	0.00	26.33	22.4	24,823	0.09%
2022/09/26	153.9	26.46	0	26.40	26.33	153.9	24,841	0.62%	大買/鉅額交易
2022/09/23	115.5	27.01	0	0.00	27.06	115.5	24,343	0.47%	大買/鉅額交易
2022/09/22	29.8	27.12	0	0.00	27.17	29.8	24,787	0.12%
2022/09/21	126.6	27.70	0	0.00	27.64	126.6	24,382	0.52%	大買/鉅額交易
2022/09/20	12.6	28.01	4.2	27.98	27.98	8.5	24,002	0.04%
2022/09/19	10.3	28.18	1	28.09	28.06	9.3	23,870	0.04%
2022/09/16	5.4	28.29	0	0.00	28.28	5.4	23,904	0.02%
2022/09/15	1.2	28.55	10	28.64	28.59	-8.8	24,377	-0.04%
2022/09/14	1.5	28.31	0	0.00	28.35	1.5	25,063	0.01%
2022/09/13	0	28.72	4	28.71	28.71	-4	25,067	-0.02%
2022/09/12	0.1	28.53	10	28.58	28.56	-9.9	25,899	-0.04%
2022/09/08	34	27.88	0	0.00	28.25	34	26,541	0.13%
2022/09/07	123.5	27.81	0	0.00	27.90	123.5	27,361	0.45%	大買/鉅額交易
2022/09/06	13	28.06	0	0.00	28.08	13	27,108	0.05%
2022/09/05	7.6	28.09	5	28.14	28.18	2.6	27,077	0.01%
2022/09/02	31.6	28.20	1	28.15	28.10	30.6	27,375	0.11%
2022/09/01	20.1	28.38	1	28.37	28.44	19.1	26,958	0.07%
2022/08/31	1.2	28.49	12	28.73	28.79	-10.8	26,588	-0.04%
2022/08/30	8	28.48	0	28.53	28.67	8	26,330	0.03%
2022/08/29	23.4	28.43	0	0.00	28.45	23.4	26,109	0.09%
2022/08/26	2	29.12	2.9	29.11	29.10	-0.9	25,430	0.00%
2022/08/25	2.1	28.97	1	29.01	28.94	1.1	25,285	0.00%
2022/08/24	6.9	28.90	1.2	28.85	28.80	5.8	25,177	0.02%
2022/08/23	12.2	28.98	1	28.91	28.93	11.2	24,848	0.05%
2022/08/22	7.2	29.19	3	29.22	29.25	4.2	24,388	0.02%
2022/08/19	14	29.31	0	29.38	29.42	14	24,110	0.06%
2022/08/18	1.2	29.11	0	29.17	29.29	1.1	24,128	0.00%
2022/08/17	12.6	29.23	2	29.24	29.28	10.6	24,037	0.04%
2022/08/16	1.1	29.15	0	0.00	29.24	1.1	24,041	0.00%
2022/08/15	17.5	29.16	1	29.22	29.22	16.5	23,880	0.07%
2022/08/12	4	29.22	0	29.22	29.30	4	23,637	0.02%
2022/08/11	1	29.12	0	0.00	29.12	1	23,814	0.00%
2022/08/10	3.2	28.83	0	0.00	28.81	3.2	23,742	0.01%
2022/08/09	0.1	28.83	5	29.07	29.07	-4.9	23,654	-0.02%
2022/08/08	0.7	28.75	0	0.00	28.87	0.7	23,892	0.00%
2022/08/05	0.5	28.71	4	28.85	28.87	-3.5	23,904	-0.01%
2022/08/04	4.3	28.28	30	28.31	28.43	-25.7	24,150	-0.11%
2022/08/03	0.4	28.41	0	28.44	28.44	0.4	24,195	0.00%
2022/08/02	7.8	28.37	2	28.38	28.45	5.8	24,176	0.02%
2022/08/01	1.6	28.45	1	28.75	28.76	0.6	24,031	0.00%
2022/07/28	14	28.21	0	0.00	28.18	14	23,873	0.06%
2022/07/27	6.1	28.04	1	28.16	28.25	5.1	23,648	0.02%
2022/07/26	6.1	28.08	0	0.00	28.12	6.1	23,575	0.03%
2022/07/25	3	28.25	3	28.14	28.33	0	23,450	0.00%
2022/07/22	2	28.35	1	28.33	28.40	1	23,497	0.00%
2022/07/21	9	28.23	35	28.17	28.38	-26	23,839	-0.11%
2022/07/20	15	28.02	12	27.99	28.00	3	24,096	0.01%
2022/07/19	4.1	27.48	18.1	27.45	27.68	-14	24,748	-0.06%
2022/07/18	0	0.00	1	27.40	27.48	-1	24,713	0.00%
2022/07/15	7	27.00	0	0.00	27.09	7	24,487	0.03%
2022/07/14	6.7	26.98	1	27.22	27.18	5.7	24,288	0.02%
2022/07/13	3	27.17	2	27.17	27.08	1	24,146	0.00%
2022/07/12	39.5	26.60	2	26.51	26.62	37.5	24,016	0.16%
2022/07/11	6.2	27.22	2	27.19	27.25	4.2	23,577	0.02%
2022/07/08	1	27.16	4	27.25	27.25	-3	23,400	-0.01%
2022/07/07	16	26.26	5	26.64	26.76	11	23,071	0.05%
2022/07/06	133	26.34	5	26.68	26.32	128	23,127	0.55%	大買/鉅額交易
2022/07/05	14.6	26.77	0	0.00	26.96	14.6	22,663	0.06%
2022/07/04	26.1	26.64	1	26.61	26.68	25.1	22,393	0.11%
2022/07/01	50.1	26.97	15	27.19	26.81	35.1	22,566	0.16%
2022/06/30	40.8	27.57	11	27.53	27.56	29.8	21,708	0.14%
2022/06/29	18.6	28.20	1	28.14	28.14	17.6	20,881	0.08%
2022/06/28	13	28.48	7	28.45	28.53	6	20,578	0.03%
2022/06/24	5	28.19	8	28.14	28.10	-3	20,147	-0.01%
2022/06/23	46.2	28.14	10	28.11	28.05	36.2	20,047	0.18%
2022/06/22	18.2	28.68	0	0.00	28.50	18.2	19,293	0.09%
2022/06/21	10	29.10	1.2	29.22	29.28	8.9	18,528	0.05%
2022/06/20	29.3	29.05	2	29.06	28.87	27.3	18,308	0.15%
2022/06/17	40.6	29.49	0	0.00	29.62	40.6	17,392	0.23%
2022/06/16	27.9	30.15	8	30.10	29.94	19.9	16,622	0.12%
2022/06/15	11.1	30.38	2	30.41	30.39	9.1	15,696	0.06%
2022/06/14	8.8	30.25	1	30.43	30.48	7.8	15,602	0.05%
2022/06/13	12.3	30.45	0	0.00	30.51	12.3	15,482	0.08%
2022/06/10	9.3	31.12	1	31.00	31.08	8.3	14,994	0.06%
2022/06/09	4	31.36	0	0.00	31.30	4	15,011	0.03%
2022/06/08	0.1	31.53	0	0.00	31.60	0.1	14,992	0.00%
2022/06/07	2.2	31.44	0	0.00	31.44	2.2	15,163	0.01%
2022/06/06	1.3	31.40	1	31.47	31.48	0.3	15,209	0.00%
2022/06/02	0.2	31.49	23	31.41	31.40	-22.8	15,616	-0.15%
2022/06/01	10	31.51	8.2	31.55	31.52	1.9	16,204	0.01%
2022/05/31	12.6	31.30	0	0.00	31.40	12.6	16,408	0.08%
2022/05/30	5	31.36	4	31.43	31.43	1	16,672	0.01%
2022/05/27	1.1	31.01	1	31.10	31.08	0.1	16,766	0.00%
2022/05/26	7.1	30.97	2	30.88	30.80	5.1	17,092	0.03%
2022/05/25	1	30.75	1	30.76	30.88	0	17,125	0.00%
2022/05/24	3.1	30.81	0	0.00	30.70	3.1	17,438	0.02%
2022/05/20	26	30.79	2.1	30.75	30.72	23.9	17,709	0.13%
2022/05/19	0.3	30.54	0	0.00	30.68	0.3	18,026	0.00%
2022/05/18	1	30.88	1	30.87	31.01	0	17,868	0.00%
2022/05/17	5	30.74	1	30.70	30.69	4	17,836	0.02%
2022/05/16	12.6	30.71	1.1	30.61	30.72	11.5	17,947	0.06%
2022/05/13	33.2	30.78	1.1	30.80	30.80	32.1	17,622	0.18%
2022/05/12	19.3	30.96	5	30.69	30.63	14.3	17,584	0.08%
2022/05/11	17.2	31.25	4	31.17	31.17	13.2	17,093	0.08%
2022/05/10	6	31.37	1.5	31.51	31.65	4.5	16,798	0.03%
2022/05/09	26.3	31.70	2	31.62	31.57	24.3	16,792	0.14%
2022/05/06	15	32.08	0.2	32.10	32.25	14.9	16,679	0.09%
2022/05/05	0	0.00	0.2	32.50	32.54	-0.2	16,763	0.00%
2022/05/04	1	32.28	1	32.19	32.31	0	16,949	0.00%
2022/05/03	1.6	32.01	0	0.00	32.09	1.6	17,554	0.01%
2022/04/29	2	31.93	4.1	32.01	32.01	-2.1	17,967	-0.01%
2022/04/28	4.2	31.62	1	31.66	31.72	3.2	18,539	0.02%
2022/04/27	39	31.39	0	0.00	31.48	39	18,489	0.21%
2022/04/26	2.2	31.97	0	0.00	31.93	2.2	18,167	0.01%
2022/04/25	47.5	32.07	3	32.15	32.03	44.5	18,243	0.24%
2022/04/22	8	32.77	1	32.73	32.78	7	17,463	0.04%
2022/04/21	1	32.84	0.2	32.90	32.90	0.9	17,770	0.00%
2022/04/20	1	32.82	0	0.00	32.83	1	17,859	0.01%
2022/04/19	1	32.86	1	32.87	32.85	0	18,080	0.00%
2022/04/18	13.3	32.64	0	0.00	32.68	13.3	18,217	0.07%
2022/04/15	6	32.89	3	32.82	32.90	3	18,004	0.02%
2022/04/14	12.2	33.09	1	33.09	33.07	11.2	18,223	0.06%
2022/04/13	2	32.89	5	33.09	33.11	-3	18,347	-0.02%
2022/04/12	72.2	32.65	1.3	32.62	32.69	70.9	18,315	0.39%
2022/04/11	45.4	32.82	0.4	32.88	32.81	45	17,884	0.25%
2022/04/08	2	33.02	0	0.00	33.17	2	17,526	0.01%
2022/04/07	29.9	33.09	3	33.10	32.90	26.9	17,428	0.15%
2022/04/06	1.3	33.36	651	33.43	33.47	-649.8	16,712	-3.89%	大賣/鉅額交易
2022/04/01	2.5	33.43	0	0.00	33.55	2.5	16,657	0.02%
2022/03/31	0	0.00	0.1	33.70	33.63	-0.1	16,656	0.00%
2022/03/30	3	33.65	1	33.64	33.70	2	16,713	0.01%
2022/03/29	2	33.71	1.1	33.64	33.64	0.9	16,641	0.01%
2022/03/28	17	33.44	100	33.75	33.78	-83	16,634	-0.50%
2022/03/25	3	33.85	0	0.00	33.81	3	16,484	0.02%
2022/03/24	0	0.00	6	33.88	33.96	-6	16,660	-0.04%
2022/03/23	0	0.00	0.2	33.96	33.96	-0.2	16,953	0.00%
2022/03/22	1	33.86	0	0.00	33.87	1	17,380	0.01%
2022/03/21	1.1	33.96	1	33.98	33.95	0.1	17,417	0.00%
2022/03/18	1.7	33.92	4.1	33.84	33.90	-2.5	17,685	-0.01%
2022/03/17	5.2	33.83	24.2	33.99	34.01	-19	17,731	-0.11%
2022/03/16	3.3	33.77	1	33.77	33.71	2.3	17,821	0.01%
2022/03/15	9.1	33.85	1	33.83	33.78	8.1	17,846	0.05%
2022/03/14	7.2	34.12	2.3	34.06	34.13	4.9	18,020	0.03%
2022/03/11	0	0.00	20	33.89	33.90	-20	18,151	-0.11%
2022/03/10	6	33.90	0	0.00	33.89	6	18,239	0.03%
2022/03/09	5	33.30	20	33.36	33.36	-15	18,168	-0.08%
2022/03/08	18.4	33.05	3	33.07	33.00	15.4	18,129	0.08%
2022/03/07	25.5	33.40	3	33.50	33.45	22.5	17,675	0.13%
2022/03/04	0	0.00	4	34.34	34.04	-4	17,185	-0.02%
2022/03/03	3.1	34.22	35.2	34.20	34.22	-32.1	17,340	-0.19%
2022/03/02	1	33.88	8.2	33.82	33.97	-7.2	17,356	-0.04%
2022/03/01	24.1	33.72	6.8	33.80	33.88	17.3	17,209	0.10%
2022/02/25	4	33.28	1	33.22	33.33	3	16,965	0.02%
2022/02/24	5.1	33.30	3	33.41	33.19	2.1	17,005	0.01%
2022/02/23	3	33.63	7	33.72	33.75	-4	16,824	-0.02%
2022/02/22	7	33.40	3	33.43	33.49	4	16,978	0.02%
2022/02/21	2.2	33.58	8.3	33.76	33.80	-6.1	17,361	-0.04%
2022/02/18	0	0.00	4	33.43	33.50	-4	17,247	-0.02%
2022/02/17	0	0.00	0.3	33.32	33.34	-0.3	17,551	0.00%
2022/02/16	1	33.35	11	33.38	33.27	-10	17,830	-0.06%
2022/02/15	3.2	33.19	1	33.18	33.10	2.2	17,811	0.01%
2022/02/14	10.1	33.10	4	33.10	33.13	6.1	18,019	0.03%
2022/02/11	1.4	33.39	1.1	33.44	33.43	0.3	18,330	0.00%
2022/02/10	2	33.46	1	33.46	33.49	1	18,757	0.01%
2022/02/09	2	33.41	6.4	33.47	33.50	-4.4	19,206	-0.02%
2022/02/08	2	33.20	5	33.28	33.30	-3	19,190	-0.02%
2022/02/07	20.5	32.58	16.2	32.98	33.00	4.3	19,118	0.02%
2022/01/26	3.9	32.43	0	0.00	32.40	3.9	19,021	0.02%
2022/01/25	70.2	32.31	10.3	32.28	32.34	59.9	19,107	0.31%
2022/01/24	20.5	32.50	2	32.58	32.72	18.5	18,760	0.10%
2022/01/21	27.5	32.91	8	32.86	32.84	19.5	18,519	0.11%
2022/01/20	0	0.00	5	33.33	33.36	-5	18,158	-0.03%
2022/01/19	1	33.33	2	33.33	33.21	-1	18,354	-0.01%
2022/01/18	1.2	33.37	7.2	33.38	33.45	-6.1	18,641	-0.03%
2022/01/17	4.1	33.13	1	33.15	33.22	3.1	18,981	0.02%
2022/01/14	24.1	32.96	0	0.00	33.15	24.1	21,215	0.11%
2022/01/12	6.4	33.10	0	0.00	33.10	6.4	23,373	0.03%
2022/01/11	1	33.20	4	33.22	33.20	-3	23,638	-0.01%
2022/01/10	4.5	33.21	2.2	33.20	33.27	2.4	24,258	0.01%
2022/01/07	12	33.21	5.5	33.42	33.17	6.5	24,516	0.03%
2022/01/06	0.1	33.43	0	0.00	33.41	0.1	24,667	0.00%
2022/01/05	0.3	33.46	51	33.45	33.45	-50.7	25,175	-0.20%
2022/01/04	1	33.41	1	33.40	33.41	0	26,009	0.00%
2022/01/03	7.2	33.46	2	33.50	33.42	5.2	26,439	0.02%
2021/12/29	1	33.58	16	33.58	33.61	-15	27,867	-0.05%
2021/12/28	2	33.54	1	33.57	33.56	1	28,292	0.00%
2021/12/27	1.5	33.40	10.4	33.37	33.38	-8.9	28,983	-0.03%
2021/12/24	3	33.34	1	33.33	33.29	2	30,113	0.01%
2021/12/23	2.5	33.36	2	33.37	33.34	0.5	30,324	0.00%
2021/12/22	2	33.34	3	33.30	33.30	-1	30,997	0.00%
2021/12/21	0.1	33.36	1	33.26	33.36	-0.9	31,128	0.00%
2021/12/20	1	33.34	2	33.40	33.41	-1	31,224	0.00%
2021/12/17	1.3	33.46	15	33.39	33.43	-13.7	31,075	-0.04%
2021/12/16	10	33.40	8	33.41	33.45	2	30,909	0.01%
2021/12/15	1	32.99	4	33.06	33.04	-3	31,068	-0.01%
2021/12/14	8.9	33.01	2	32.98	32.95	6.9	31,054	0.02%
2021/12/13	3.4	33.38	1	33.39	33.33	2.4	30,895	0.01%
2021/12/10	0	0.00	4	33.28	33.30	-4	30,862	-0.01%
2021/12/09	1.5	33.32	2	33.30	33.32	-0.5	30,754	0.00%
2021/12/08	2	33.25	38.4	33.21	33.18	-36.4	30,597	-0.12%
2021/12/07	6	32.87	2	32.93	33.03	4	30,311	0.01%
2021/12/06	11	32.78	3	32.83	32.86	8	30,069	0.03%
2021/12/03	13.4	32.70	1.3	32.65	32.65	12	30,302	0.04%
2021/12/02	10	32.45	1	32.49	32.47	9	30,250	0.03%
2021/12/01	1	32.28	2	32.45	32.50	-1	30,420	0.00%
2021/11/30	12	32.45	0	0.00	32.30	12	30,392	0.04%
2021/11/29	10.6	32.08	3	32.18	32.22	7.6	30,384	0.03%
2021/11/26	64.3	32.42	44	32.43	32.35	20.3	30,133	0.07%
2021/11/25	4.5	32.68	3	32.65	32.65	1.5	29,905	0.01%
2021/11/24	6	32.57	0	0.00	32.61	6	29,925	0.02%
2021/11/23	5.5	32.71	0.5	32.68	32.63	5	29,885	0.02%
2021/11/22	5	32.90	20	33.00	32.93	-15	29,903	-0.05%
2021/11/19	1	33.00	9	32.96	32.93	-8	29,833	-0.03%
2021/11/18	6	32.94	17.1	32.97	32.98	-11.1	29,820	-0.04%
2021/11/17	5	32.62	2	32.63	32.71	3	29,329	0.01%
2021/11/16	4	32.47	151.5	32.49	32.59	-147.5	29,410	-0.50%	大賣/鉅額交易
2021/11/15	3	32.45	0.4	32.41	32.43	2.6	29,642	0.01%
2021/11/12	4	32.15	0	0.00	32.20	4	29,635	0.01%
2021/11/11	4.3	32.27	11	32.35	32.15	-6.7	29,814	-0.02%
2021/11/10	11.1	32.38	80	32.44	32.34	-68.9	30,295	-0.23%
2021/11/09	3	32.39	25	32.39	32.35	-22	30,107	-0.07%
2021/11/08	1	32.36	15	32.38	32.39	-14	29,738	-0.05%
2021/11/05	6.6	31.85	0	0.00	31.95	6.6	29,680	0.02%
2021/11/04	1.5	31.91	3.5	31.90	31.86	-2	29,884	-0.01%
2021/11/03	6	31.75	0	0.00	31.77	6	29,845	0.02%
2021/11/02	5	31.58	2	31.73	31.53	3	29,764	0.01%
2021/11/01	5.2	31.54	15.5	31.55	31.56	-10.3	29,464	-0.03%
2021/10/29	1	31.28	6	31.40	31.45	-5	29,203	-0.02%
2021/10/28	11	31.37	1.1	31.34	31.39	9.9	29,000	0.03%
2021/10/27	2	31.06	1	31.08	31.15	1	28,924	0.00%
2021/10/26	47	30.99	1	30.98	31.05	46	28,992	0.16%
2021/10/25	40.5	30.79	1	30.86	30.86	39.5	28,743	0.14%
2021/10/22	92.1	30.68	40	30.72	30.84	52.1	28,569	0.18%
2021/10/21	201	32.33	2	32.33	32.40	199	26,495	0.75%	大買/鉅額交易
2021/10/20	75.2	32.35	0	0.00	32.37	75.2	25,033	0.30%
2021/10/19	39.5	32.40	1	32.33	32.40	38.5	23,996	0.16%
2021/10/18	56	32.37	2	32.38	32.36	54	23,655	0.23%
2021/10/15	15.5	32.31	6.4	32.30	32.31	9.1	23,612	0.04%
2021/10/14	128.5	32.08	2	32.05	32.18	126.5	23,569	0.54%	大買/鉅額交易
2021/10/13	5.2	32.17	4	32.17	32.17	1.2	23,078	0.01%
2021/10/12	371.5	32.32	3	32.33	32.24	368.5	22,532	1.64%	大買/鉅額交易
2021/10/08	9.6	32.59	0	0.00	32.59	9.6	21,746	0.04%
2021/10/07	13.5	32.61	3.2	32.63	32.57	10.3	21,631	0.05%
2021/10/06	11.1	31.83	0	0.00	31.88	11.1	20,959	0.05%
2021/10/05	37.2	31.50	10	31.87	31.96	27.2	20,585	0.13%
2021/10/04	155.9	32.04	5	32.12	31.84	150.9	20,219	0.75%	大買/鉅額交易
2021/10/01	299.2	32.21	0	0.00	32.26	299.2	19,474	1.54%	大買/鉅額交易
2021/09/30	2.2	32.72	0	0.00	32.77	2.2	18,345	0.01%
2021/09/29	4	32.68	0	0.00	32.70	4	18,174	0.02%
2021/09/27	0.5	33.43	5	33.33	33.30	-4.5	17,512	-0.03%
2021/09/23	9	33.04	0	0.00	33.08	9	17,863	0.05%
2021/09/22	29.1	32.84	0	0.00	32.90	29.1	17,894	0.16%
2021/09/17	1	33.40	0	0.00	33.42	1	17,382	0.01%
2021/09/16	0.2	33.27	0	0.00	33.28	0.2	17,370	0.00%
2021/09/15	2.1	33.26	1	33.30	33.33	1.1	17,219	0.01%
2021/09/14	3.1	33.35	0	0.00	33.36	3.1	17,241	0.02%
2021/09/13	2	33.29	0.3	33.49	33.41	1.8	17,264	0.01%
2021/09/10	1	33.12	0	0.00	33.22	1	17,282	0.01%
2021/09/09	3	32.79	0	0.00	32.94	3	17,241	0.02%
2021/09/08	17.2	32.83	0	0.00	32.80	17.2	17,202	0.10%
2021/09/07	1	33.11	0	0.00	33.16	1	16,852	0.01%
2021/09/06	3.2	33.14	10	33.28	33.07	-6.9	16,790	-0.04%
2021/09/02	1	33.40	0	0.00	33.16	1	16,607	0.01%
2021/09/01	0	0.00	1	33.39	33.39	-1	16,552	-0.01%
2021/08/31	0	0.00	1	33.29	33.38	-1	16,476	-0.01%
2021/08/30	10	33.20	0	0.00	33.29	10	16,532	0.06%
2021/08/27	2	33.08	0	0.00	33.11	2	16,504	0.01%
2021/08/25	11.6	32.91	0	0.00	33.00	11.6	16,281	0.07%
2021/08/24	13	32.86	0	0.00	32.80	13	16,383	0.08%
2021/08/23	3	32.76	1.2	32.82	32.88	1.8	16,186	0.01%
2021/08/20	74	32.19	0	0.00	32.26	74	16,057	0.46%
2021/08/19	119.2	32.37	0	0.00	32.32	119.2	15,784	0.76%	大買/鉅額交易
2021/08/18	9.2	32.49	0.2	33.03	33.07	9	15,181	0.06%
2021/08/17	10.3	32.70	1	32.65	32.53	9.3	14,907	0.06%
2021/08/16	47.6	32.90	10	32.91	32.86	37.6	14,707	0.26%
2021/08/13	7	33.29	0	0.00	33.27	7	14,056	0.05%
2021/08/12	21	33.39	0	0.00	33.51	21	13,851	0.15%
2021/08/11	21.3	33.45	0	0.00	33.49	21.3	13,905	0.15%
2021/08/10	27.3	33.82	10	34.10	33.79	17.3	13,704	0.13%
2021/08/09	5.3	34.00	0	0.00	34.10	5.3	14,439	0.04%
2021/08/06	10	34.19	0	0.00	34.25	10	14,660	0.07%
2021/08/05	1	34.14	0	0.00	34.20	1	15,367	0.01%
2021/08/04	0.3	34.27	0	0.00	34.35	0.3	16,712	0.00%
2021/08/02	23	33.80	0	0.00	34.00	23	17,428	0.13%
2021/07/30	13.3	33.92	0	0.00	33.90	13.3	17,250	0.08%
2021/07/29	2.6	33.98	0	0.00	34.10	2.6	17,094	0.02%
2021/07/28	97	33.48	0	0.00	33.89	97	17,359	0.56%
2021/07/27	12	34.04	1	34.02	34.07	11	17,372	0.06%
2021/07/26	2.3	34.60	5	34.64	34.50	-2.7	17,260	-0.02%
2021/07/23	8	34.36	0	0.00	34.47	8	17,212	0.05%
2021/07/22	2	34.08	0	0.00	34.21	2	17,183	0.01%
2021/07/21	28.2	34.25	1	33.95	34.13	27.2	16,996	0.16%
2021/07/20	10.3	34.57	0	0.00	34.56	10.3	16,353	0.06%
2021/07/15	2	34.79	0.5	34.93	34.98	1.5	16,244	0.01%
2021/07/14	11.2	34.43	0	0.00	34.48	11.2	16,238	0.07%
2021/07/13	15.2	34.97	2	34.90	34.85	13.2	16,009	0.08%
2021/07/12	1.7	35.29	0	0.00	35.27	1.7	15,934	0.01%
2021/07/09	1.1	35.44	1	35.45	35.44	0.1	15,733	0.00%
2021/07/08	0.5	35.62	0.5	35.79	35.80	0	15,796	0.00%
2021/07/07	1.6	35.67	0.5	35.86	35.61	1.1	15,802	0.01%
2021/07/06	1.1	36.02	8	35.91	35.91	-6.9	15,704	-0.04%
2021/07/05	0	0.00	1	35.59	35.69	-1	15,631	-0.01%
2021/07/02	0	0.00	2	35.19	35.20	-2	15,550	-0.01%
2021/07/01	0.1	34.93	0	0.00	35.00	0.1	15,473	0.00%
2021/06/30	0	0.00	5	34.96	35.00	-5	15,037	-0.03%
2021/06/29	3.5	34.81	0.5	34.85	34.80	3	15,029	0.02%
2021/06/28	1.5	35.08	2.5	35.00	35.10	-1	15,068	-0.01%
2021/06/25	2	34.81	0	0.00	34.74	2	15,000	0.01%
2021/06/24	2	34.64	0	0.00	34.66	2	15,045	0.01%
2021/06/23	2	34.41	0	0.00	34.45	2	15,186	0.01%
2021/06/21	0.2	34.63	2.5	34.70	34.55	-2.3	15,124	-0.02%
2021/06/18	0.3	34.95	1	34.92	34.91	-0.7	15,026	0.00%
2021/06/17	2	34.66	7	34.82	34.90	-5	15,116	-0.03%
2021/06/10	0.1	34.50	8	34.45	34.60	-7.9	15,462	-0.05%
2021/06/09	1.6	34.45	0	0.00	34.45	1.6	15,529	0.01%
2021/06/08	0	0.00	8	34.77	34.65	-8	15,624	-0.05%
2021/06/07	0	34.76	3	34.72	34.72	-3	15,739	-0.02%
2021/06/04	1.1	34.79	900	34.78	34.77	-898.9	15,681	-5.73%	大賣/鉅額交易
2021/06/01	0	0.00	450	34.90	35.06	-450	15,858	-2.84%	大賣/鉅額交易
2021/05/31	1	34.60	0	0.00	34.75	1	15,721	0.01%
2021/05/28	2	34.51	0	0.00	34.55	2	15,754	0.01%
2021/05/27	3.1	34.14	0	0.00	34.28	3.1	15,767	0.02%
2021/05/26	1.1	34.30	0	0.00	34.32	1.1	15,811	0.01%
2021/05/25	2	34.22	0.1	34.39	34.34	1.9	15,861	0.01%
2021/05/21	0.1	33.88	0	0.00	34.00	0.1	15,870	0.00%
2021/05/20	1	33.69	10	33.80	33.86	-9	15,950	-0.06%
2021/05/19	1	33.88	4	33.97	34.10	-3	15,867	-0.02%
2021/05/18	5.5	33.33	0	0.00	34.01	5.5	15,921	0.03%
2021/05/17	12.3	32.85	19	32.84	32.75	-6.7	15,879	-0.04%
2021/05/14	11.8	33.64	5	33.72	33.65	6.8	14,792	0.05%
2021/05/13	175	32.61	18	32.61	33.40	157	14,460	1.09%	大買/鉅額交易
2021/05/12	37.1	33.29	58	34.17	33.50	-20.9	13,679	-0.15%
2021/05/11	23.4	34.97	11	35.12	34.70	12.4	12,332	0.10%
2021/05/10	0.3	35.84	0	0.00	35.88	0.3	11,676	0.00%
2021/05/07	0	35.67	2	35.68	35.72	-2	11,778	-0.02%
2021/05/06	2	35.34	0	0.00	35.30	2	11,877	0.02%
2021/05/05	2	35.62	1	35.05	35.35	1	11,916	0.01%
2021/05/04	13.8	35.27	1	35.22	35.30	12.8	11,516	0.11%
2021/05/03	2.5	36.02	0	0.00	35.91	2.5	11,089	0.02%
2021/04/28	2	35.92	1	35.91	35.98	1	11,127	0.01%
2021/04/27	0	0.00	5	35.92	35.98	-5	11,379	-0.04%
2021/04/26	11.5	35.64	5.5	35.81	35.99	6	11,527	0.05%
2021/04/23	1	35.26	13	35.21	35.30	-12	11,671	-0.10%
2021/04/22	1	35.49	2	35.84	35.40	-1	11,800	-0.01%
2021/04/21	0.5	35.37	5.5	35.35	35.53	-5	12,099	-0.04%
2021/04/20	0	0.00	11	35.36	35.33	-11	12,400	-0.09%
2021/04/19	5	35.15	15	35.17	35.20	-10	12,466	-0.08%
2021/04/16	0	0.00	2	34.77	34.94	-2	12,623	-0.02%
2021/04/15	5	34.48	0	0.00	34.50	5	12,665	0.04%
2021/04/14	2	34.23	4	34.18	34.35	-2	13,099	-0.02%
2021/04/13	13.1	34.67	20	34.68	34.47	-6.9	13,191	-0.05%
2021/04/12	2.8	34.72	10	34.71	34.69	-7.2	13,479	-0.05%
2021/04/09	1	34.70	4	34.67	34.70	-3	13,634	-0.02%
2021/04/08	5.2	34.72	0	0.00	34.75	5.2	13,861	0.04%
2021/04/07	1	34.70	36	34.68	34.71	-35	13,924	-0.25%
2021/04/01	1.3	34.68	20	34.60	34.61	-18.7	14,051	-0.13%
2021/03/31	2,001	34.70	2	34.71	34.63	1,999	14,126	14.15%	大買/鉅額交易
2021/03/30	0	0.00	5.2	34.58	34.60	-5.2	13,963	-0.04%
2021/03/29	3.1	34.29	1	34.32	34.34	2.1	14,041	0.01%
2021/03/26	1.6	33.78	1	33.77	33.80	0.6	14,091	0.00%
2021/03/25	4.5	33.57	0	0.00	33.66	4.5	14,089	0.03%
2021/03/24	6	33.62	4	33.67	33.65	2	14,064	0.01%
2021/03/23	1	33.70	0	0.00	33.66	1	14,047	0.01%
2021/03/22	3.5	33.64	10	33.60	33.60	-6.5	14,115	-0.05%
2021/03/19	2.5	33.39	5	33.41	33.60	-2.5	14,304	-0.02%
2021/03/18	2	33.51	7	33.48	33.53	-5	14,273	-0.04%
2021/03/17	1.5	33.00	0	0.00	32.95	1.5	14,394	0.01%
2021/03/16	4	32.97	4	32.99	32.99	0	14,595	0.00%
2021/03/15	4	32.69	0	0.00	32.74	4	14,896	0.03%
2021/03/12	1	32.36	0	0.00	32.43	1	15,119	0.01%
2021/03/11	0.3	32.29	4	32.31	32.33	-3.7	15,393	-0.02%
2021/03/10	1	32.10	0	0.00	32.10	1	15,574	0.01%
2021/03/09	1.2	31.89	6	31.85	32.00	-4.8	15,641	-0.03%
2021/03/08	0	0.00	6	32.03	32.00	-6	15,766	-0.04%
2021/03/05	7	31.65	5	31.56	31.80	2	15,693	0.01%
2021/03/04	1	31.77	60.5	31.82	31.80	-59.5	15,709	-0.38%
2021/03/03	12	31.88	2	31.83	31.93	10	15,785	0.06%
2021/03/02	2.4	31.91	5	31.99	31.90	-2.6	15,732	-0.02%
2021/02/26	1.1	31.90	5.2	31.91	31.90	-4.1	15,774	-0.03%
2021/02/25	2.1	31.95	2	31.99	32.01	0.1	15,760	0.00%
2021/02/24	1.4	31.81	0.1	31.81	31.80	1.3	15,763	0.01%
2021/02/23	1	31.73	5.2	31.61	31.80	-4.2	15,634	-0.03%
2021/02/22	0	0.00	3	31.43	31.50	-3	15,506	-0.02%
2021/02/18	0	0.00	20.2	31.08	31.13	-20.2	15,500	-0.13%
2021/02/17	9.5	30.90	20	30.96	31.00	-10.5	15,543	-0.07%
2021/02/05	1	30.55	0	0.00	30.55	1	15,356	0.01%
2021/02/02	0.2	30.54	14	30.53	30.50	-13.8	15,854	-0.09%
2021/02/01	6.5	30.20	5	30.01	30.25	1.5	16,075	0.01%
2021/01/29	3.2	30.66	6	30.43	30.26	-2.8	16,246	-0.02%
2021/01/27	0	0.00	4.2	30.97	30.95	-4.2	16,259	-0.03%
2021/01/26	1	30.63	0	0.00	30.68	1	16,164	0.01%
2021/01/25	2.4	30.50	1.3	30.56	30.83	1.1	16,491	0.01%
2021/01/22	0.1	30.28	1	30.45	30.53	-0.9	16,841	-0.01%
2021/01/21	6	30.32	2	30.40	30.30	4	17,518	0.02%
2021/01/20	10	30.40	0	0.00	30.25	10	19,146	0.05%
2021/01/19	0	0.00	1	30.73	30.74	-1	19,403	-0.01%
2021/01/18	1	30.49	0	0.00	30.61	1	19,634	0.01%
2021/01/15	65	30.97	12	30.90	30.79	53	19,548	0.27%
2021/01/14	2	30.98	10	30.96	30.92	-8	19,520	-0.04%
2021/01/13	8	30.58	0	0.00	30.69	8	19,429	0.04%
2021/01/12	3	30.38	6	30.36	30.35	-3	19,254	-0.02%
2021/01/08	1	30.40	10	30.36	30.46	-9	19,283	-0.05%
2021/01/07	10	30.23	8.5	30.19	30.22	1.5	19,236	0.01%
2021/01/06	2	29.93	12	30.02	30.00	-10	18,861	-0.05%
2021/01/05	0	0.00	38	29.95	30.02	-38	18,702	-0.20%
2021/01/04	12	29.86	6	29.98	29.94	6	18,639	0.03%
2020/12/31	0	0.00	8	29.85	29.95	-8	18,552	-0.04%
2020/12/30	21	29.70	0	0.00	29.78	21	18,338	0.11%
2020/12/29	3	29.68	0	0.00	29.67	3	18,326	0.02%
2020/12/28	2	29.70	1	29.72	29.75	1	18,329	0.01%
2020/12/25	2	29.50	1	29.52	29.51	1	18,165	0.01%
2020/12/24	2	29.49	0	0.00	29.48	2	18,085	0.01%
2020/12/23	19	29.38	77	29.38	29.42	-58	18,156	-0.32%
2020/12/22	12	29.49	3	29.43	29.43	9	18,606	0.05%
2020/12/21	4	29.44	2	29.49	29.60	2	19,258	0.01%
2020/12/18	0	0.00	8	29.60	29.61	-8	19,328	-0.04%
2020/12/17	13.5	29.63	2	29.65	29.66	11.5	19,561	0.06%
2020/12/16	3	29.64	5	29.62	29.80	-2	19,561	-0.01%
2020/12/15	9.5	29.69	3	29.67	29.51	6.5	19,488	0.03%
2020/12/14	1	29.80	0	0.00	29.82	1	19,302	0.01%
2020/12/11	4	29.74	0	0.00	29.81	4	19,359	0.02%
2020/12/10	15	29.97	2	30.01	29.94	13	19,265	0.07%
2020/12/09	0	0.00	6	30.08	30.14	-6	19,097	-0.03%
2020/12/08	4	29.92	2	29.91	29.90	2	18,695	0.01%
2020/12/07	2	29.85	16	29.82	29.85	-14	18,414	-0.08%
2020/12/04	3	29.61	0	0.00	29.68	3	18,251	0.02%
2020/12/03	0.1	29.50	4	29.46	29.45	-3.9	18,137	-0.02%
2020/12/02	5	29.37	6	29.42	29.44	-1	18,138	-0.01%
2020/12/01	11	29.31	0	0.00	29.35	11	18,131	0.06%
2020/11/30	50	29.44	4	29.38	29.35	46	18,213	0.25%
2020/11/27	1	29.29	13	29.24	29.32	-12	18,098	-0.07%
2020/11/26	0	0.00	9	29.12	29.15	-9	18,010	-0.05%
2020/11/25	5	29.11	44	29.12	29.01	-39	18,006	-0.22%
2020/11/24	0	0.00	12	29.18	29.11	-12	17,904	-0.07%
2020/11/23	2	29.11	16	29.11	29.14	-14	17,841	-0.08%
2020/11/20	3	28.84	0	0.00	28.88	3	17,893	0.02%
2020/11/19	4	28.86	0.2	28.90	28.86	3.8	18,118	0.02%
2020/11/18	0	0.00	2	28.90	28.90	-2	18,250	-0.01%
2020/11/17	5	28.88	0	0.00	28.81	5	18,455	0.03%
2020/11/16	4.1	28.79	3	28.79	28.80	1.1	19,178	0.01%
2020/11/13	2	28.40	1	28.53	28.53	1	18,963	0.01%
2020/11/12	1	28.47	0	0.00	28.40	1	18,920	0.01%
2020/11/11	20	28.48	1	28.38	28.50	19	18,920	0.10%
2020/11/10	4	28.41	2	28.48	28.29	2	18,893	0.01%
2020/11/09	12	28.43	3	28.43	28.40	9	18,592	0.05%
2020/11/06	2	28.23	0	0.00	28.19	2	18,420	0.01%
2020/11/04	5	27.99	1	27.92	28.05	4	18,240	0.02%
2020/11/03	5	27.95	0	0.00	28.01	5	18,058	0.03%
2020/11/02	134.1	27.66	1	27.64	27.72	133.1	17,951	0.74%	大買/鉅額交易
2020/10/30	56	27.86	0	0.00	27.80	56	17,737	0.32%
2020/10/29	40	27.95	3	27.88	27.98	37	17,214	0.21%
2020/10/28	38.2	28.26	4	28.30	28.19	34.2	16,451	0.21%
2020/10/27	64	29.63	26	29.63	29.69	38	14,985	0.25%
2020/10/26	10	29.75	24	29.70	29.69	-14	14,571	-0.10%
2020/10/23	9	29.60	2	29.60	29.63	7	14,243	0.05%
2020/10/22	4	29.56	0	0.00	29.59	4	14,252	0.03%
2020/10/21	104	29.64	10	29.70	29.59	94	14,117	0.67%	大買/
2020/10/20	2	29.63	10	29.64	29.64	-8	13,965	-0.06%
2020/10/19	1	29.67	0	0.00	29.64	1	14,347	0.01%
2020/10/16	4.1	29.62	0	0.00	29.56	4.1	14,557	0.03%
2020/10/15	4	29.64	0	0.00	29.69	4	14,581	0.03%
2020/10/14	5	29.75	5	29.76	29.74	0	14,485	0.00%
2020/10/13	4	29.68	15	29.65	29.71	-11	14,504	-0.08%
2020/10/12	13	29.90	0	0.00	29.74	13	14,442	0.09%
2020/10/07	8	29.60	0	0.00	29.65	8	14,166	0.06%
2020/10/05	1	29.40	1	29.45	29.45	0	14,385	0.00%
2020/09/30	0	0.00	9	29.45	29.48	-9	14,532	-0.06%
2020/09/29	0	0.00	3	29.39	29.40	-3	15,005	-0.02%
2020/09/28	0	0.00	3	29.32	29.38	-3	15,348	-0.02%
2020/09/25	11	29.01	3	28.91	28.90	8	15,839	0.05%
2020/09/24	35	29.26	0	0.00	29.06	35	15,657	0.22%
2020/09/23	2	29.66	0	0.00	29.70	2	15,278	0.01%
2020/09/22	26	29.81	0	0.00	29.80	26	15,424	0.17%
2020/09/18	6	30.12	2	30.19	30.20	4	15,272	0.03%
2020/09/17	2	30.17	20	30.17	30.23	-18	15,304	-0.12%
2020/09/16	0	0.00	6	30.19	30.25	-6	15,278	-0.04%
2020/09/15	1	30.12	0	0.00	30.10	1	15,251	0.01%
2020/09/14	1.3	29.91	0	0.00	29.98	1.3	15,378	0.01%
2020/09/11	4	29.79	0	0.00	29.75	4	15,516	0.03%
2020/09/10	5	29.87	0	0.00	29.85	5	15,677	0.03%
2020/09/09	16	29.61	0	0.00	29.85	16	15,903	0.10%
2020/09/08	16	29.92	1	29.87	29.97	15	15,932	0.09%
2020/09/07	8	29.98	4	30.08	29.96	4	16,173	0.02%
2020/09/04	13	29.98	0	0.00	30.09	13	16,345	0.08%
2020/09/03	0	0.00	12	30.28	30.25	-12	16,346	-0.07%
2020/09/02	1	30.09	0	0.00	30.14	1	16,374	0.01%
2020/09/01	1	29.94	0	0.00	30.06	1	16,665	0.01%
2020/08/31	11	30.24	0	0.00	30.16	11	16,971	0.06%
2020/08/28	2	30.17	0	0.00	30.24	2	17,226	0.01%
2020/08/26	12	30.27	1	30.35	30.43	11	17,808	0.06%
2020/08/25	7.2	30.39	8.1	30.41	30.44	-0.9	17,900	-0.01%
2020/08/24	1	30.12	4	30.12	30.14	-3	17,717	-0.02%
2020/08/21	13	30.00	0	0.00	30.11	13	17,747	0.07%
2020/08/20	35	29.82	16	29.93	29.79	19	17,584	0.11%
2020/08/19	2	30.90	2	30.73	30.77	0	17,106	0.00%
2020/08/18	9	30.86	0	0.00	30.90	9	17,222	0.05%
2020/08/17	0	0.00	4	30.87	30.96	-4	17,405	-0.02%
2020/08/14	0	0.00	1.1	30.62	30.63	-1.1	17,515	-0.01%
2020/08/13	0	0.00	1	30.33	30.32	-1	17,551	-0.01%
2020/08/12	1	30.22	2	30.14	30.22	-1	17,670	-0.01%
2020/08/07	9	30.65	35	30.68	30.65	-26	17,963	-0.14%
2020/08/06	0	0.00	10	30.88	30.70	-10	18,123	-0.06%
2020/08/05	0	0.00	15	30.59	30.62	-15	18,150	-0.08%
2020/08/04	0	0.00	0.4	30.15	30.17	-0.4	18,066	0.00%
2020/08/03	15	30.09	24	30.02	30.01	-9	18,203	-0.05%
2020/07/31	19	30.13	45	30.07	30.24	-26	18,362	-0.14%
2020/07/30	1	29.74	10	29.89	29.99	-9	18,199	-0.05%
2020/07/29	1	29.68	27	29.66	29.62	-26	18,290	-0.14%
2020/07/28	1	29.65	5	29.73	29.46	-4	18,589	-0.02%
2020/07/24	1	29.85	1	29.91	29.85	0	19,177	0.00%
2020/07/23	1	30.11	21	30.04	30.17	-20	19,226	-0.10%
2020/07/22	0	0.00	23	29.97	29.97	-23	19,001	-0.12%
2020/07/21	4	29.79	12	29.87	29.84	-8	18,618	-0.04%
2020/07/20	4	29.45	0	0.00	29.55	4	18,471	0.02%
2020/07/17	0	0.00	6	29.66	29.59	-6	18,517	-0.03%
2020/07/16	5	29.65	7	29.63	29.63	-2	18,912	-0.01%
2020/07/15	6	29.66	6	29.68	29.53	0	19,020	0.00%
2020/07/14	9	29.64	6	29.61	29.58	3	19,474	0.02%
2020/07/13	1.4	29.67	2	29.61	29.65	-0.7	19,664	0.00%
2020/07/10	1.1	29.57	12	29.70	29.52	-10.9	20,111	-0.05%
2020/07/09	0.5	29.72	9	29.91	29.74	-8.5	20,149	-0.04%
2020/07/08	0	0.00	56	29.72	29.72	-56	20,104	-0.28%
2020/07/07	9	29.70	2	29.78	29.43	7	19,758	0.04%
2020/07/06	0	0.00	10.1	29.68	29.83	-10.1	19,831	-0.05%
2020/07/03	0	0.00	58	29.34	29.33	-58	19,848	-0.29%
2020/07/02	2	29.06	6	28.96	29.09	-4	19,919	-0.02%
2020/07/01	1	28.86	5	28.89	28.79	-4	19,835	-0.02%
2020/06/30	0.1	28.59	0	0.00	28.56	0.1	19,720	0.00%
2020/06/29	20	28.44	0	0.00	28.51	20	19,944	0.10%
2020/06/24	1	28.55	3	28.55	28.54	-2	20,125	-0.01%
2020/06/23	0	0.00	13	28.51	28.54	-13	20,752	-0.06%
2020/06/22	7	28.52	0	0.00	28.48	7	21,173	0.03%
2020/06/19	9	28.61	1	28.72	28.56	8	21,935	0.04%
2020/06/18	7	28.42	1	28.54	28.55	6	22,217	0.03%
2020/06/16	1	28.37	1	28.39	28.45	0	23,966	0.00%
2020/06/15	1	28.28	1	28.34	28.13	0	25,896	0.00%
2020/06/12	17.1	28.06	0	0.00	28.29	17.1	26,870	0.06%
2020/06/11	11	28.52	12	28.91	28.43	-1	28,066	0.00%
2020/06/10	1	28.87	2	28.87	28.86	-1	29,208	0.00%
2020/06/09	1	28.87	6	28.89	28.84	-5	31,585	-0.02%
2020/06/08	1	28.91	26.1	28.88	28.88	-25.1	33,932	-0.07%
2020/06/05	30	28.81	5.3	28.80	28.80	24.7	34,209	0.07%
2020/06/04	1	28.66	6	28.63	28.67	-5	34,954	-0.01%
2020/06/03	1	28.49	8	28.47	28.48	-7	36,194	-0.02%
2020/06/02	1	28.17	0	0.00	28.17	1	36,074	0.00%
2020/06/01	11	28.02	0	0.00	28.05	11	36,099	0.03%
2020/05/29	1	27.72	0	0.00	27.86	1	36,125	0.00%
2020/05/28	10.3	27.86	13	27.91	27.90	-2.7	36,417	-0.01%
2020/05/26	2	27.82	0	0.00	27.82	2	37,686	0.01%
2020/05/25	2	27.32	0	0.00	27.50	2	37,769	0.01%
2020/05/22	15	27.56	0	0.00	27.45	15	37,724	0.04%
2020/05/19	4	27.45	5	27.41	27.43	-1	37,371	0.00%
2020/05/18	1	27.21	0	0.00	27.25	1	37,373	0.00%
2020/05/15	3	27.43	0	0.00	27.43	3	37,286	0.01%
2020/05/14	6	27.57	6	27.60	27.48	0	37,309	0.00%
2020/05/13	0	0.00	7	27.67	27.75	-7	37,221	-0.02%
2020/05/12	9	27.55	10	27.57	27.55	-1	37,202	0.00%
2020/05/11	0	0.00	2	27.67	27.66	-2	37,225	-0.01%
2020/05/08	7	27.61	15	27.54	27.50	-8	37,125	-0.02%
2020/05/07	6	27.43	46	27.45	27.40	-40	37,179	-0.11%
2020/05/06	1	27.31	0	0.00	27.32	1	37,098	0.00%
2020/05/05	0	0.00	1	27.29	27.33	-1	37,146	0.00%
2020/05/04	4	27.05	0	0.00	27.09	4	37,105	0.01%
2020/04/30	2	27.20	68	27.33	27.46	-66	36,925	-0.18%
2020/04/29	4	27.08	19	27.00	27.07	-15	37,079	-0.04%
2020/04/28	1	26.84	2	26.90	26.91	-1	37,392	0.00%
2020/04/27	5	26.64	14.7	26.66	26.79	-9.7	39,171	-0.02%
2020/04/24	4	26.31	0	0.00	26.33	4	38,889	0.01%
2020/04/23	2	26.35	1	26.34	26.34	1	38,981	0.00%
2020/04/22	3	25.60	0	0.00	26.23	3	38,900	0.01%
2020/04/21	5.3	26.15	0	0.00	26.10	5.3	38,703	0.01%
2020/04/20	1	26.55	11	26.55	26.60	-10	38,276	-0.03%
2020/04/17	64	26.65	23	26.79	26.50	41	38,143	0.11%
2020/04/16	34	26.34	6	26.34	26.44	28	37,641	0.07%
2020/04/15	15	26.35	10	26.42	26.47	5	37,489	0.01%
2020/04/14	0	0.00	7	25.96	26.05	-7	37,155	-0.02%
2020/04/13	1	25.73	0	0.00	25.68	1	37,244	0.00%
2020/04/10	0	0.00	1	25.71	25.73	-1	37,181	0.00%
2020/04/09	7	25.79	8	25.77	25.65	-1	37,221	0.00%
2020/04/08	1	25.76	11	25.64	25.77	-10	36,867	-0.03%
2020/04/07	5	25.17	14	25.20	25.22	-9	36,353	-0.02%
2020/04/06	28	24.81	15	24.75	24.84	13	36,110	0.04%
2020/04/01	7.4	24.52	4	24.52	24.52	3.4	35,797	0.01%
2020/03/31	7.1	24.45	12	24.47	24.49	-5	35,582	-0.01%
2020/03/30	1	24.03	0	0.00	24.32	1	35,350	0.00%
2020/03/27	3	24.77	27	24.68	24.35	-24	35,016	-0.07%
2020/03/26	7	24.17	15	23.98	24.26	-8	34,321	-0.02%
2020/03/25	2	24.15	153	24.25	24.09	-151	33,888	-0.45%	大賣/鉅額交易
2020/03/24	6	23.38	8	23.35	23.38	-2	33,068	-0.01%
2020/03/23	16	22.55	109	22.49	22.49	-93	32,600	-0.29%	大賣/
2020/03/20	163	23.24	3	23.19	23.28	160	31,861	0.50%	大買/鉅額交易
2020/03/19	72	22.29	0	0.00	21.85	72	30,566	0.24%
2020/03/18	74	23.48	30	23.30	23.29	44	28,445	0.15%
2020/03/17	125	23.70	21	23.96	23.67	104	27,264	0.38%	大買/鉅額交易
2020/03/16	93	24.68	46	24.95	24.41	47	25,639	0.18%
2020/03/13	138	24.29	0	0.00	25.29	138	24,153	0.57%	大買/鉅額交易
2020/03/12	195	26.19	7	26.24	25.93	188	21,637	0.87%	大買/鉅額交易
2020/03/11	12	27.25	1.1	26.97	26.97	10.9	19,241	0.06%
2020/03/10	65.4	26.88	22	26.82	27.25	43.4	18,794	0.23%
2020/03/09	159	27.38	0	0.00	27.25	159	17,707	0.90%	大買/鉅額交易
2020/03/06	3	27.90	2	27.92	27.88	1	16,214	0.01%
2020/03/05	2	28.03	0	0.00	28.10	2	16,065	0.01%
2020/03/04	6	27.78	5	27.72	27.86	1	16,235	0.01%
2020/03/03	5.1	28.00	7	28.08	27.93	-2	15,926	-0.01%
2020/03/02	24	27.68	15	27.80	27.75	9	15,541	0.06%
2020/02/27	17	28.00	1	27.90	27.90	16	14,821	0.11%
2020/02/26	4	28.45	0	0.00	28.30	4	13,985	0.03%
2020/02/25	3	28.48	5	28.60	28.67	-2	13,480	-0.01%
2020/02/24	8	28.71	1	28.67	28.70	7	13,484	0.05%
2020/02/21	1	28.90	0	0.00	28.90	1	13,361	0.01%
2020/02/20	0	0.00	2	29.05	28.93	-2	13,388	-0.01%
2020/02/19	3.1	28.90	0	0.00	28.96	3.1	13,416	0.02%
2020/02/18	2	28.87	1	28.90	28.80	1	13,342	0.01%
2020/02/14	12	28.78	2	28.74	28.79	10	13,043	0.08%
2020/02/13	0.1	28.70	17	28.72	28.64	-17	12,980	-0.13%
2020/02/12	2	28.49	0	0.00	28.56	2	13,444	0.01%
2020/02/11	4	28.27	0	0.00	28.34	4	13,351	0.03%
2020/02/10	3	28.11	5	27.89	28.14	-2	13,445	-0.01%
2020/02/07	2	28.24	2	28.24	28.23	0	13,453	0.00%
2020/02/06	1	28.24	1	28.33	28.44	0	13,474	0.00%
2020/02/05	3	28.16	4	28.07	28.08	-1	13,426	-0.01%
2020/02/04	11	27.88	0	0.00	28.12	11	13,381	0.08%
2020/02/03	62	27.49	0	0.00	27.74	62	13,397	0.46%
2020/01/31	37	27.92	5	27.99	27.92	32	12,821	0.25%
2020/01/30	102	27.90	6	27.78	27.70	96	12,492	0.77%	大買/
2020/01/17	1	29.16	1	29.15	29.16	0	10,913	0.00%
2020/01/16	0	0.00	42	29.10	29.10	-42	11,189	-0.38%
2020/01/14	1	29.01	0	0.00	29.02	1	13,051	0.01%
2020/01/13	0	0.00	2	28.73	28.84	-2	13,473	-0.01%
2020/01/10	2	28.69	8	28.69	28.69	-6	13,569	-0.04%
2020/01/09	15	28.73	5	28.70	28.70	10	13,606	0.07%
2020/01/07	6	28.57	0	0.00	28.69	6	13,478	0.04%
2020/01/06	9	28.97	10	28.97	28.96	-1	13,221	-0.01%
2020/01/03	4	29.33	0	0.00	29.18	4	13,373	0.03%
2020/01/02	1	29.10	30	29.09	29.09	-29	13,410	-0.22%
2019/12/31	4	28.97	2	29.00	28.97	2	13,889	0.01%
2019/12/30	0	0.00	3	28.99	29.00	-3	13,762	-0.02%
2019/12/27	1	28.91	0	0.00	28.90	1	13,551	0.01%
2019/12/25	5	28.86	0	0.00	28.83	5	13,511	0.04%
2019/12/20	0	0.00	11	28.80	28.80	-11	13,527	-0.08%
2019/12/19	1	28.70	0	0.00	28.69	1	13,545	0.01%
2019/12/18	8	28.78	6	28.79	28.77	2	13,651	0.01%
2019/12/17	1	28.70	6	28.66	28.71	-5	13,549	-0.04%
2019/12/16	0	0.00	7	28.49	28.57	-7	13,469	-0.05%
2019/12/13	0	0.00	4	28.38	28.37	-4	13,377	-0.03%
2019/12/12	0	0.00	11	28.32	28.31	-11	13,384	-0.08%
2019/12/11	1	28.20	0	0.00	28.21	1	13,328	0.01%
2019/12/06	0	0.00	5	28.14	28.13	-5	13,516	-0.04%
2019/12/04	1	27.85	0	0.00	27.88	1	13,511	0.01%
2019/12/03	2	27.94	1	27.82	27.92	1	13,692	0.01%
2019/12/02	6	27.61	25	27.56	27.65	-19	13,797	-0.14%
2019/11/29	10	27.81	1	27.83	27.75	9	13,635	0.07%
2019/11/28	1	28.03	0	0.00	28.03	1	13,452	0.01%
2019/11/27	0	0.00	11	28.04	28.04	-11	13,666	-0.08%
2019/11/26	0	0.00	2	28.05	28.06	-2	13,631	-0.01%
2019/11/22	1	28.02	6	28.01	28.01	-5	13,516	-0.04%
2019/11/21	13	27.87	6	27.93	28.00	7	13,703	0.05%
2019/11/20	1	28.08	10	28.09	28.09	-9	13,558	-0.07%
2019/11/19	0	0.00	4	28.05	28.14	-4	13,536	-0.03%
2019/11/18	7	27.99	0	0.00	28.05	7	13,457	0.05%
2019/11/15	2	27.87	0	0.00	27.88	2	13,347	0.01%
2019/11/12	1	27.71	0	0.00	27.74	1	13,309	0.01%
2019/11/11	18	27.52	2	27.54	27.50	16	13,273	0.12%
2019/11/08	5	27.82	2	27.87	27.88	3	12,640	0.02%
2019/11/07	21	27.80	0	0.00	27.80	21	12,608	0.17%
2019/11/06	9	27.93	3	28.00	27.93	6	12,524	0.05%
2019/11/05	4	27.99	2	28.01	28.03	2	12,445	0.02%
2019/11/04	12	27.83	2	27.76	27.84	10	12,571	0.08%
2019/11/01	103	27.54	2	27.52	27.63	101	12,668	0.80%	大買/鉅額交易
2019/10/31	6	27.64	7	27.63	27.58	-1	12,802	-0.01%
2019/10/30	38	27.62	0	0.00	27.65	38	12,593	0.30%
2019/10/29	11	27.66	1	27.61	27.62	10	12,476	0.08%
2019/10/28	7	27.65	11	27.68	27.70	-4	12,149	-0.03%
2019/10/25	19.1	27.65	0	0.00	27.60	19.1	11,944	0.16%
2019/10/24	3	27.62	0	0.00	27.65	3	11,625	0.03%
2019/10/23	82	27.48	2	27.49	27.54	80	11,355	0.70%
2019/10/22	21	29.02	0	0.00	29.03	21	9,885	0.21%
2019/10/21	36	28.92	5	28.92	28.95	31	9,478	0.33%
2019/10/18	5	28.90	5	28.90	28.82	0	8,991	0.00%
2019/10/17	5	28.53	0	0.00	28.70	5	8,831	0.06%
2019/10/16	21	28.49	0	0.00	28.51	21	8,735	0.24%
2019/10/15	4	28.52	0	0.00	28.45	4	8,666	0.05%
2019/10/14	6	28.53	0	0.00	28.52	6	8,593	0.07%
2019/10/09	9	28.31	0	0.00	28.28	9	8,581	0.10%
2019/10/08	4	28.46	17	28.47	28.44	-13	8,493	-0.15%
2019/10/07	14	28.42	1	28.60	28.42	13	8,511	0.15%
2019/10/04	1	28.10	0	0.00	28.14	1	7,917	0.01%
2019/10/03	2	28.08	0	0.00	28.12	2	7,926	0.03%
2019/10/02	2	28.17	0	0.00	28.17	2	7,930	0.03%
2019/09/27	14	27.94	4	27.96	27.88	10	7,986	0.13%
2019/09/26	1	28.28	0	0.00	28.15	1	7,928	0.01%
2019/09/25	0	0.00	1	28.19	28.20	-1	7,983	-0.01%
2019/09/23	0	0.00	5	28.09	28.12	-5	8,000	-0.06%
2019/09/20	5	27.99	0	0.00	27.98	5	7,850	0.06%
2019/09/19	1	28.00	0	0.00	27.97	1	7,861	0.01%
2019/09/18	0	0.00	2	28.04	28.05	-2	7,862	-0.03%
2019/09/17	0	0.00	6	28.01	28.00	-6	7,859	-0.08%
2019/09/12	1	27.94	2	27.92	27.92	-1	7,861	-0.01%
2019/09/11	6	27.83	1	27.83	27.81	5	7,833	0.06%
2019/09/09	0	0.00	3	27.76	27.77	-3	7,727	-0.04%
2019/09/06	3	27.85	4	27.86	27.83	-1	7,701	-0.01%
2019/09/05	0	0.00	6	27.76	27.71	-6	7,572	-0.08%
2019/09/04	0	0.00	10.5	27.50	27.54	-10.5	7,409	-0.14%
2019/09/03	0	0.00	1.2	27.42	27.40	-1.2	7,314	-0.02%
2019/09/02	1	27.42	0	0.00	27.44	1	7,237	0.01%
2019/08/30	0	0.00	3	27.27	27.25	-3	7,220	-0.04%
2019/08/26	1	26.80	0	0.00	26.88	1	7,350	0.01%
2019/08/16	1	26.85	2	26.93	26.95	-1	8,497	-0.01%
2019/08/15	8	26.66	0	0.00	26.82	8	8,632	0.09%
2019/08/14	1	26.96	1	26.97	26.93	0	8,821	0.00%
2019/08/08	12	26.48	0	0.00	26.56	12	9,580	0.13%
2019/08/07	3	26.43	0	0.00	26.43	3	9,640	0.03%
2019/08/06	11	26.26	2	26.50	26.52	9	9,836	0.09%
2019/08/05	3	26.72	0	0.00	26.60	3	9,910	0.03%
2019/08/02	10	26.83	0	0.00	26.85	10	9,881	0.10%
2019/07/30	0	0.00	2	27.27	27.29	-2	9,832	-0.02%
2019/07/25	1	27.37	0	0.00	27.47	1	9,973	0.01%
2019/07/24	0	0.00	3	27.36	27.28	-3	9,839	-0.03%
2019/07/23	0	0.00	1	27.21	27.24	-1	9,743	-0.01%
2019/07/18	3	27.09	0	0.00	27.06	3	9,668	0.03%
2019/07/17	10	27.18	1	27.11	27.14	9	9,614	0.09%
2019/07/16	2	27.32	1	27.30	27.26	1	9,616	0.01%
2019/07/15	2	27.06	0	0.00	27.21	2	9,580	0.02%
2019/07/12	1.4	27.18	3	27.21	27.16	-1.6	9,519	-0.02%
2019/07/11	0	0.00	8	27.11	27.11	-8	9,417	-0.08%
2019/07/10	10	26.90	0	0.00	26.95	10	9,359	0.11%
2019/07/09	6	26.88	1	26.86	26.87	5	9,354	0.05%
2019/07/08	0	0.00	2	27.02	26.96	-2	9,386	-0.02%
2019/07/04	0	0.00	11	26.97	26.93	-11	9,405	-0.12%
2019/07/03	12	26.88	2	26.87	26.78	10	9,587	0.10%
2019/07/02	2	26.92	3	26.92	26.96	-1	9,637	-0.01%
2019/07/01	1	26.94	0	0.00	26.95	1	9,701	0.01%
2019/06/28	1	26.64	0	0.00	26.59	1	9,568	0.01%
2019/06/27	1	26.55	3	26.55	26.61	-2	9,642	-0.02%
2019/06/24	1	26.51	0	0.00	26.60	1	9,553	0.01%
2019/06/20	1	26.60	35.2	26.60	26.61	-34.2	9,474	-0.36%
2019/06/17	2	26.06	0	0.00	26.05	2	9,491	0.02%
2019/06/12	1	26.00	0	0.00	26.10	1	9,561	0.01%
2019/06/11	0	0.00	1	26.07	26.04	-1	9,520	-0.01%
2019/06/10	9	25.95	0	0.00	25.99	9	9,429	0.10%
2019/06/06	3	25.65	1	25.71	25.69	2	9,425	0.02%
2019/06/05	2	25.97	0	0.00	25.81	2	9,293	0.02%
2019/06/04	1	25.81	0	0.00	25.76	1	9,308	0.01%
2019/06/03	1	25.80	0	0.00	25.84	1	9,261	0.01%
2019/05/30	1	25.49	0	0.00	25.58	1	9,109	0.01%
2019/05/29	5.2	25.34	0	0.00	25.39	5.2	9,105	0.06%
2019/05/27	2	25.36	0	0.00	25.45	2	9,012	0.02%
2019/05/23	2	25.48	0	0.00	25.44	2	8,938	0.02%
2019/05/20	2	25.67	0	0.00	25.70	2	8,317	0.02%
2019/05/17	1	25.70	0	0.00	25.70	1	8,142	0.01%
2019/05/16	4	25.96	0	0.00	25.92	4	7,872	0.05%
2019/05/15	2	26.26	1	26.18	26.18	1	7,697	0.01%
2019/05/14	19	25.88	6	25.56	26.07	13	7,656	0.17%
2019/05/13	28	26.13	0	0.00	26.09	28	7,409	0.38%
2019/05/10	5	26.53	1	26.85	26.55	4	7,083	0.06%
2019/05/09	1	26.80	0	0.00	26.74	1	6,862	0.01%
2019/05/07	2	27.21	0	0.00	27.26	2	6,768	0.03%
2019/05/06	4	27.14	0	0.00	27.08	4	6,968	0.06%
2019/05/03	1	27.42	0	0.00	27.56	1	6,823	0.01%
2019/04/30	1	27.23	0	0.00	27.35	1	6,847	0.01%
2019/04/29	4	27.40	0	0.00	27.35	4	6,855	0.06%
2019/04/26	3	27.49	0	0.00	27.52	3	6,893	0.04%
2019/04/24	4	27.46	0	0.00	27.57	4	6,904	0.06%
2019/04/19	3	27.43	1	27.34	27.35	2	6,797	0.03%
2019/04/18	1	27.38	2	27.34	27.14	-1	6,739	-0.01%
2019/04/17	2.3	27.45	2	27.46	27.44	0.3	6,701	0.00%
2019/04/16	0	0.00	6	27.14	27.25	-6	6,569	-0.09%
2019/04/11	2	26.89	0	0.00	26.89	2	6,849	0.03%
2019/04/10	2	26.94	0	0.00	26.97	2	6,895	0.03%
2019/04/09	2	26.99	1	27.05	27.02	1	6,835	0.01%
2019/04/08	1	26.91	0	0.00	26.93	1	6,633	0.02%
2019/04/03	1	26.71	1	26.75	26.73	0	6,721	0.00%
2019/04/02	1	26.59	0	0.00	26.58	1	6,770	0.01%
2019/04/01	2	26.56	0	0.00	26.51	2	6,747	0.03%
2019/03/29	2	26.39	0	0.00	26.40	2	6,645	0.03%
2019/03/28	1	26.24	0	0.00	26.24	1	6,603	0.02%
2019/03/27	2	26.26	0	0.00	26.28	2	6,599	0.03%
2019/03/25	1	26.10	0	0.00	26.10	1	6,812	0.01%
2019/03/21	0	0.00	2	26.34	26.37	-2	6,637	-0.03%
2019/03/20	1	26.20	0	0.00	26.20	1	6,477	0.02%
2019/03/19	0	0.00	1	26.22	26.22	-1	6,474	-0.02%
2019/03/18	2	26.02	0	0.00	26.13	2	6,282	0.03%
2019/03/14	2	25.94	0	0.00	25.91	2	6,297	0.03%
2019/03/13	2	26.00	0	0.00	25.98	2	6,393	0.03%
2019/03/07	0	0.00	4	26.09	25.98	-4	6,446	-0.06%
2019/03/06	1	26.07	0	0.00	26.08	1	6,448	0.02%
2019/03/05	2	25.99	0	0.00	26.00	2	6,424	0.03%
2019/02/26	1	26.18	0	0.00	26.18	1	6,134	0.02%
2019/02/25	0	0.00	6	26.08	26.13	-6	6,036	-0.10%
2019/02/22	6	25.90	1	25.90	25.90	5	5,846	0.09%
2019/02/20	0	0.00	4	25.74	25.74	-4	5,522	-0.07%
2019/02/15	0	0.00	2	25.56	25.39	-2	5,279	-0.04%
2019/02/14	3	25.47	4	25.46	25.43	-1	5,240	-0.02%
2019/02/12	0	0.00	2	25.20	25.26	-2	5,100	-0.04%
2019/02/11	1	25.01	3	25.01	24.99	-2	4,965	-0.04%
2019/01/30	2	24.91	1	24.90	24.92	1	4,909	0.02%
2019/01/29	0	0.00	3	24.91	24.89	-3	4,913	-0.06%
2019/01/25	1	24.88	31	24.86	24.90	-30	4,787	-0.63%
2019/01/24	3	24.57	0	0.00	24.55	3	4,632	0.06%
2019/01/14	1	24.00	0	0.00	23.99	1	6,153	0.02%
2019/01/08	2	23.79	0	0.00	23.79	2	6,461	0.03%
2019/01/07	1	23.66	0	0.00	23.73	1	6,725	0.01%
2019/01/04	2	23.22	1	23.28	23.40	1	7,051	0.01%
2019/01/03	4	23.80	0	0.00	23.59	4	7,909	0.05%
2019/01/02	2	23.92	0	0.00	23.83	2	8,005	0.02%
2018/12/26	3	23.67	0	0.00	23.72	3	8,759	0.03%
2018/12/25	16	23.94	0	0.00	23.97	16	8,686	0.18%
2018/12/18	2	24.03	0	0.00	24.03	2	8,463	0.02%
2018/12/10	1	24.15	0	0.00	24.07	1	8,351	0.01%
2018/12/04	0	0.00	8	24.82	24.82	-8	8,447	-0.09%
2018/12/03	9	24.80	0	0.00	24.89	9	8,500	0.11%
2018/11/30	2	24.48	0	0.00	24.46	2	8,381	0.02%
2018/11/29	0	0.00	40	24.50	24.38	-40	8,342	-0.48%
2018/11/28	1	24.19	0	0.00	24.27	1	8,290	0.01%
2018/11/21	2	23.99	0	0.00	24.14	2	8,179	0.02%
2018/11/19	0	0.00	30	24.39	24.40	-30	8,079	-0.37%
2018/11/13	1	23.90	0	0.00	24.12	1	8,005	0.01%
2018/11/07	0	0.00	1	24.20	24.21	-1	7,823	-0.01%
2018/11/05	1	24.13	0	0.00	24.18	1	7,756	0.01%
2018/11/02	40	24.13	0	0.00	24.18	40	7,715	0.52%
2018/10/29	1	23.39	0	0.00	23.34	1	7,528	0.01%
2018/10/26	31	23.43	0	0.00	23.43	31	7,385	0.42%
2018/10/25	2	23.57	1	23.60	23.59	1	7,185	0.01%
2018/10/23	1	24.12	1	24.11	24.13	0	6,812	0.00%
2018/10/22	20	25.80	1	25.75	25.81	19	6,360	0.30%
2018/10/19	3	25.30	2	25.29	25.55	1	6,251	0.02%
2018/10/16	2	25.28	0	0.00	25.39	2	6,122	0.03%
2018/10/15	7	25.17	0	0.00	25.18	7	5,996	0.12%
2018/10/12	2	24.87	2	24.98	25.26	0	5,746	0.00%
2018/10/11	14	24.97	0	0.00	24.91	14	5,427	0.26%
2018/10/09	2	26.35	0	0.00	26.34	2	4,295	0.05%
2018/10/08	7	26.50	0	0.00	26.70	7	3,944	0.18%
2018/10/04	1	26.70	0	0.00	26.78	1	3,174	0.03%
2018/09/26	0	0.00	1	27.50	27.40	-1	3,083	-0.03%
2018/09/21	2	27.40	0	0.00	27.41	2	3,108	0.06%
2018/09/20	2	27.40	0	0.00	27.40	2	3,130	0.06%
2018/09/11	1	26.60	0	0.00	26.78	1	3,265	0.03%
2018/09/10	2	26.70	0	0.00	26.67	2	3,260	0.06%
2018/09/06	0	0.00	0.1	27.50	27.45	-0.1	2,903	0.00%
2018/08/20	1	27.19	0	0.00	27.19	1	3,504	0.03%
2018/08/16	0	0.00	3	26.99	27.09	-3	3,491	-0.09%
2018/08/14	1	27.20	0	0.00	27.38	1	3,522	0.03%
2018/08/09	1	27.48	6	27.48	27.50	-5	3,723	-0.13%
2018/08/07	0	0.00	2	27.44	27.45	-2	3,745	-0.05%
2018/08/03	0	0.00	2	27.16	27.18	-2	3,769	-0.05%
2018/08/02	0	0.00	15	27.05	27.00	-15	3,725	-0.40%
2018/07/31	5	27.00	0	0.00	27.19	5	3,629	0.14%
2018/07/30	0	0.00	9	26.99	27.04	-9	3,552	-0.25%
2018/07/23	0	0.00	3	26.22	26.23	-3	3,099	-0.10%
2018/07/19	0	0.00	9	26.13	26.13	-9	3,242	-0.28%
2018/07/18	1	26.01	5	26.21	26.21	-4	3,264	-0.12%
2018/07/17	5	26.00	0	0.00	25.97	5	3,205	0.16%
2018/07/06	1	25.29	0	0.00	25.30	1	3,128	0.03%
2018/06/28	2	25.40	0	0.00	25.40	2	2,842	0.07%
2018/06/27	3	25.65	0	0.00	25.64	3	2,725	0.11%
2018/06/26	10	25.71	0	0.00	25.65	10	2,696	0.37%
2018/06/22	0	0.00	10	25.90	26.00	-10	2,434	-0.41%
2018/06/20	8	26.03	0	0.00	26.10	8	2,418	0.33%
2018/06/19	0	0.00	1	26.09	26.20	-1	2,416	-0.04%
2018/06/08	0	0.00	1	26.65	26.67	-1	2,313	-0.04%
2018/06/05	0	0.00	1	26.67	26.61	-1	2,104	-0.05%
2018/06/04	0	0.00	12	26.55	26.62	-12	2,096	-0.57%
2018/05/30	6	26.04	0	0.00	26.01	6	1,931	0.31%
2018/05/23	0	0.00	8	26.40	26.40	-8	1,853	-0.43%
2018/05/22	0	0.00	11	26.39	26.40	-11	1,823	-0.60%
2018/05/17	0	0.00	7	26.07	26.06	-7	1,792	-0.39%
2018/05/16	0	0.00	17	25.93	25.93	-17	1,694	-1.00%
2018/05/15	0	0.00	10	25.79	25.78	-10	1,691	-0.59%
2018/05/07	4	25.19	0	0.00	25.30	4	1,950	0.21%
2018/04/30	1	25.18	0	0.00	25.40	1	2,301	0.04%
2018/03/19	8	26.18	0	0.00	26.19	8	2,668	0.30%
2018/03/13	0	0.00	13	26.13	26.17	-13	2,682	-0.48%
2018/03/12	15	26.08	0	0.00	26.10	15	2,802	0.54%
2018/03/08	0	0.00	6	25.89	26.01	-6	3,053	-0.20%
2018/03/01	3	25.72	0	0.00	25.91	3	3,134	0.10%
2018/02/23	0	0.00	2	25.79	25.80	-2	3,089	-0.06%
2018/02/09	5	24.74	0	0.00	25.50	5	3,102	0.16%
2018/02/08	1	25.43	0	0.00	25.50	1	3,072	0.03%
2018/02/07	5	25.44	0	0.00	25.43	5	3,121	0.16%
2018/02/06	9	25.24	0	0.00	24.99	9	3,135	0.29%
2018/01/30	0	0.00	8	26.68	26.41	-8	3,101	-0.26%
2018/01/29	0	0.00	1	26.80	26.80	-1	3,093	-0.03%
2018/01/26	0	0.00	5	26.50	26.54	-5	2,996	-0.17%
2018/01/22	1	26.20	1	26.22	26.25	0	2,888	0.00%
2018/01/04	1	25.43	0	0.00	25.41	1	2,536	0.04%
2018/01/03	1	25.26	0	0.00	25.31	1	2,543	0.04%
2018/01/02	1	25.12	0	0.00	25.13	1	2,504	0.04%