元大高股息 (0056)-統一-台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
37.27
漲跌
▼0.91
漲幅
-2.38%
成交量
115,891張
產業
上市
3346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－統一-台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-台南券商分點個股進出
統一-台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
2024/04/19	153.1	37.59	0.5	37.44	37.27	152.6	34,860	0.44%	大買/鉅額交易
2024/04/18	29.2	38.11	6.3	38.17	38.18	22.9	33,506	0.07%
2024/04/17	27.9	38.80	13.1	38.80	38.94	14.9	32,984	0.05%
2024/04/16	23.7	38.67	12	38.47	38.49	11.7	32,116	0.04%
2024/04/15	40.8	39.56	0	0.00	39.62	40.8	30,685	0.13%
2024/04/12	1.9	40.01	4	40.04	39.98	-2.1	30,281	-0.01%
2024/04/11	10.8	39.95	4	39.98	40.09	6.8	30,433	0.02%
2024/04/10	2.4	40.32	3	40.25	40.20	-0.6	30,557	0.00%
2024/04/09	0	0.00	2.2	39.98	39.99	-2.2	31,635	-0.01%
2024/04/08	0.7	39.78	0	0.00	39.92	0.7	31,929	0.00%
2024/04/03	3.9	39.82	0	0.00	39.75	3.9	31,830	0.01%
2024/04/02	0.1	39.79	0	0.00	39.88	0.1	31,934	0.00%
2024/04/01	2	39.73	0	0.00	39.59	2	32,441	0.01%
2024/03/29	1.1	39.63	27	39.77	39.86	-25.9	32,753	-0.08%
2024/03/28	5.2	39.60	27	39.74	39.74	-21.8	32,919	-0.07%
2024/03/27	0.2	39.40	51	39.42	39.55	-50.8	33,013	-0.15%
2024/03/26	6.6	39.24	20	39.02	39.24	-13.4	33,076	-0.04%
2024/03/25	3.5	39.76	52	39.65	39.62	-48.5	33,059	-0.15%
2024/03/22	4.1	39.82	10	39.99	39.80	-5.9	33,201	-0.02%
2024/03/21	18	39.80	6	39.73	39.93	12	33,133	0.04%
2024/03/20	2.4	39.87	4.7	39.86	39.63	-2.3	33,302	-0.01%
2024/03/19	6.3	39.49	2.4	39.62	39.70	3.8	33,682	0.01%
2024/03/18	3.7	39.15	1	39.17	39.36	2.7	34,225	0.01%
2024/03/15	2.5	38.76	91	38.94	39.02	-88.5	34,152	-0.26%
2024/03/14	6.3	38.85	21	38.72	38.72	-14.7	33,922	-0.04%
2024/03/13	4.7	39.09	4.1	39.09	39.08	0.7	33,830	0.00%
2024/03/12	0.8	38.58	9.1	38.93	38.99	-8.3	33,698	-0.02%
2024/03/11	4.5	38.46	24	38.46	38.43	-19.5	33,783	-0.06%
2024/03/08	7.7	38.64	39.8	38.91	38.45	-32.1	33,669	-0.10%
2024/03/07	10.4	38.74	53	38.67	38.68	-42.6	33,152	-0.13%
2024/03/06	5.5	38.28	4	38.45	38.53	1.5	32,892	0.00%
2024/03/05	4	38.01	13	37.98	38.16	-9	32,576	-0.03%
2024/03/04	3.4	38.06	13	38.06	38.00	-9.6	32,498	-0.03%
2024/03/01	2.2	37.77	0	0.00	37.74	2.2	32,039	0.01%
2024/02/29	8.1	37.57	29	37.59	37.70	-20.9	32,168	-0.07%
2024/02/27	17	37.44	4	37.52	37.51	13	32,028	0.04%
2024/02/26	4.5	37.58	5.6	37.64	37.68	-1.1	31,870	0.00%
2024/02/23	7.7	37.79	14	37.84	37.59	-6.3	31,783	-0.02%
2024/02/22	3.3	37.56	12.9	37.62	37.65	-9.6	32,100	-0.03%
2024/02/21	2.4	37.34	2	37.33	37.29	0.4	31,762	0.00%
2024/02/20	4.6	37.38	3	37.34	37.39	1.6	31,741	0.01%
2024/02/19	2.5	37.06	8	37.10	37.14	-5.5	31,436	-0.02%
2024/02/16	2.1	37.11	0	37.12	37.07	2.1	31,677	0.01%
2024/02/15	7.8	36.84	4	36.81	36.86	3.8	31,353	0.01%
2024/02/05	4.5	36.43	3	36.42	36.45	1.5	30,608	0.00%
2024/02/02	3.5	36.50	20	36.48	36.45	-16.6	30,525	-0.05%
2024/02/01	2.3	36.25	14	36.24	36.30	-11.7	30,337	-0.04%
2024/01/31	3.7	36.19	10	36.18	36.20	-6.3	30,544	-0.02%
2024/01/30	26.1	36.34	3	36.36	36.36	23.1	30,496	0.08%
2024/01/29	6	36.25	0	0.00	36.28	6	30,526	0.02%
2024/01/26	0.7	36.22	0	36.22	36.07	0.7	30,394	0.00%
2024/01/25	7	36.32	2.9	36.35	36.29	4.2	30,391	0.01%
2024/01/24	5	36.31	0.2	36.23	36.23	4.8	30,277	0.02%
2024/01/23	0.7	36.17	0	0.00	36.20	0.7	30,812	0.00%
2024/01/22	16.6	36.09	3.3	36.08	36.14	13.3	30,686	0.04%
2024/01/19	1.2	35.48	7.3	35.48	35.65	-6.1	30,473	-0.02%
2024/01/18	15.4	35.13	3	35.15	35.12	12.4	31,058	0.04%
2024/01/17	65	35.36	3	35.39	35.19	62	30,727	0.20%
2024/01/16	32.1	36.20	0	0.00	36.37	32.1	29,046	0.11%
2024/01/15	59.2	36.42	0	0.00	36.42	59.2	27,642	0.21%
2024/01/12	17.2	36.23	0	0.00	36.33	17.2	27,656	0.06%
2024/01/11	5.1	36.30	3	36.34	36.39	2.1	28,953	0.01%
2024/01/10	21.9	36.26	0	0.00	36.24	21.9	31,275	0.07%
2024/01/09	54.3	36.49	0	0.00	36.49	54.3	32,297	0.17%
2024/01/08	0.5	36.76	0	0.00	36.57	0.5	32,979	0.00%
2024/01/05	1.2	36.63	0	0.00	36.55	1.2	33,330	0.00%
2024/01/04	13.4	36.61	1	36.60	36.59	12.4	33,253	0.04%
2024/01/03	11.5	36.77	0	0.00	36.68	11.5	33,531	0.03%
2024/01/02	6	37.20	0	37.12	37.17	6	32,601	0.02%
2023/12/29	1.1	37.34	2	37.43	37.40	-0.9	32,410	0.00%
2023/12/28	15.4	37.48	4	37.45	37.33	11.4	32,806	0.03%
2023/12/27	22.1	37.39	20.3	37.25	37.42	1.8	33,456	0.01%
2023/12/26	2.4	36.81	16	36.98	37.00	-13.6	33,230	-0.04%
2023/12/25	26.3	36.63	6	36.63	36.65	20.2	32,781	0.06%
2023/12/22	0.1	36.38	4	36.36	36.37	-3.9	32,487	-0.01%
2023/12/21	3.7	36.32	0	0.00	36.33	3.7	32,461	0.01%
2023/12/20	0.4	36.30	0	0.00	36.57	0.4	32,376	0.00%
2023/12/19	5.4	36.13	62	35.98	36.10	-56.6	32,120	-0.18%
2023/12/18	7.7	36.29	10	36.32	36.38	-2.3	32,281	-0.01%
2023/12/15	3.9	36.46	5	36.42	36.36	-1.1	32,159	0.00%
2023/12/14	0.2	36.39	5.2	36.46	36.55	-5	31,933	-0.02%
2023/12/13	0.4	35.95	10.1	35.99	36.06	-9.7	31,472	-0.03%
2023/12/12	10.3	35.61	5	35.60	35.58	5.3	30,915	0.02%
2023/12/11	3.4	35.51	2	35.44	35.47	1.4	30,849	0.00%
2023/12/08	0.1	35.49	2	35.48	35.42	-1.9	30,809	-0.01%
2023/12/07	1.3	35.26	5	35.27	35.25	-3.7	30,780	-0.01%
2023/12/06	0.6	35.29	4.7	35.31	35.31	-4.1	31,299	-0.01%
2023/12/05	6.2	35.00	0	0.00	35.05	6.2	31,001	0.02%
2023/12/04	0.1	35.28	0	0.00	35.19	0.1	30,868	0.00%
2023/12/01	6.8	35.05	23	35.11	35.13	-16.2	30,932	-0.05%
2023/11/30	7.5	35.05	23	35.10	35.08	-15.5	30,907	-0.05%
2023/11/29	1.1	35.03	17	35.06	35.09	-15.9	30,961	-0.05%
2023/11/28	4	34.88	0	0.00	34.90	4	30,789	0.01%
2023/11/27	16.2	34.89	0	0.00	34.75	16.2	30,758	0.05%
2023/11/24	1.2	34.96	0	0.00	34.94	1.2	30,597	0.00%
2023/11/23	13.5	34.97	1	34.97	34.97	12.5	30,643	0.04%
2023/11/22	8.4	35.05	24	35.08	35.05	-15.6	30,857	-0.05%
2023/11/21	1.3	35.23	5.1	35.22	35.30	-3.8	31,044	-0.01%
2023/11/20	7.6	34.83	3.1	34.85	34.90	4.5	31,152	0.01%
2023/11/17	0.1	34.84	0	0.00	34.82	0.1	31,201	0.00%
2023/11/16	7.2	34.80	2	34.94	34.77	5.2	31,282	0.02%
2023/11/15	11.1	34.99	16	34.90	34.83	-4.9	31,235	-0.02%
2023/11/14	3.2	34.64	5	34.69	34.68	-1.8	31,232	-0.01%
2023/11/13	2.6	34.54	3	34.64	34.54	-0.4	31,300	0.00%
2023/11/10	0.3	34.41	10	34.36	34.43	-9.7	31,543	-0.03%
2023/11/09	3	34.51	10	34.57	34.55	-7	31,693	-0.02%
2023/11/08	0.1	34.35	5	34.54	34.54	-4.9	32,047	-0.02%
2023/11/07	2.2	34.22	11	34.18	34.23	-8.8	32,009	-0.03%
2023/11/06	0.5	34.02	2	34.20	34.24	-1.5	32,783	0.00%
2023/11/03	5	33.69	4	33.70	33.69	1	32,772	0.00%
2023/11/02	1.1	33.41	2	33.48	33.52	-0.9	33,164	0.00%
2023/11/01	16.1	32.85	10	32.71	32.89	6.1	33,528	0.02%
2023/10/31	24.4	32.87	0	0.00	32.69	24.4	34,305	0.07%
2023/10/30	6	33.21	0	0.00	33.23	6	35,099	0.02%
2023/10/27	13.1	33.21	3	33.15	33.13	10.1	35,971	0.03%
2023/10/26	95.8	33.02	25	33.01	33.10	70.8	37,274	0.19%
2023/10/25	28.5	33.61	1	33.64	33.62	27.5	37,595	0.07%
2023/10/24	8.1	33.19	0	0.00	33.47	8.1	38,032	0.02%
2023/10/23	24	33.17	57	33.17	33.08	-33	38,620	-0.09%
2023/10/20	92.9	33.06	78	33.07	33.40	14.9	39,802	0.04%
2023/10/19	92	33.53	0	0.00	33.65	92	41,284	0.22%
2023/10/18	68.4	34.79	3	34.77	34.90	65.4	40,573	0.16%
2023/10/17	26.4	35.36	0	0.00	35.27	26.4	38,508	0.07%
2023/10/16	23	35.49	57.1	35.46	35.52	-34	38,342	-0.09%
2023/10/13	75.2	35.63	0	0.00	35.72	75.2	38,793	0.19%
2023/10/12	1.6	35.83	38	35.89	35.98	-36.4	39,925	-0.09%
2023/10/11	6.4	35.80	5	36.12	35.78	1.4	41,376	0.00%
2023/10/06	10.1	35.76	0	0.00	35.79	10.1	42,535	0.02%
2023/10/05	12.2	35.61	0	0.00	35.69	12.2	43,168	0.03%
2023/10/04	5.1	35.21	2	35.16	35.39	3.1	43,474	0.01%
2023/10/03	7.5	35.78	0	0.00	35.60	7.5	43,353	0.02%
2023/10/02	0.4	35.54	18.1	35.63	35.74	-17.7	43,325	-0.04%
2023/09/28	0.2	35.09	7.1	35.00	35.06	-6.9	43,861	-0.02%
2023/09/27	10	34.63	2	34.78	34.87	8	44,651	0.02%
2023/09/26	3.8	34.88	0	0.00	34.76	3.8	45,761	0.01%
2023/09/25	1.1	35.05	0	0.00	35.08	1.1	46,125	0.00%
2023/09/22	1.3	34.80	14	34.88	34.89	-12.7	46,174	-0.03%
2023/09/21	5.2	34.56	0	0.00	34.70	5.2	46,266	0.01%
2023/09/20	11.3	35.05	2	35.06	35.05	9.3	45,945	0.02%
2023/09/19	5.4	35.19	2	35.14	35.14	3.4	46,493	0.01%
2023/09/18	5.5	35.33	0	0.00	35.31	5.5	46,664	0.01%
2023/09/15	0.1	35.59	22	35.56	35.58	-21.9	46,803	-0.05%
2023/09/14	0.2	35.17	3	35.29	35.31	-2.8	46,953	-0.01%
2023/09/13	0.4	34.81	0	0.00	34.86	0.4	47,064	0.00%
2023/09/12	8.3	34.79	0	0.00	34.80	8.3	47,518	0.02%
2023/09/11	18.4	34.84	11	35.11	34.79	7.4	48,056	0.02%
2023/09/08	3.1	35.32	0	0.00	35.42	3.1	47,956	0.01%
2023/09/07	1.4	35.54	26	35.52	35.45	-24.6	48,886	-0.05%
2023/09/06	1.3	35.64	4	35.60	35.60	-2.7	49,568	-0.01%
2023/09/05	0.1	35.32	5	35.35	35.43	-4.9	49,852	-0.01%
2023/09/04	0.5	35.10	5	35.15	35.27	-4.5	50,141	-0.01%
2023/09/01	2.5	35.32	1	35.31	35.12	1.5	50,299	0.00%
2023/08/31	4	35.19	7	35.30	35.31	-3	50,522	-0.01%
2023/08/30	0	35.45	0	0.00	35.35	0	50,824	0.00%
2023/08/29	0	35.06	0	0.00	35.16	0	51,337	0.00%
2023/08/28	3.7	35.02	0	0.00	35.06	3.7	51,398	0.01%
2023/08/25	7.8	35.24	21	35.50	35.14	-13.2	51,319	-0.03%
2023/08/24	5.1	35.70	22.8	36.01	35.76	-17.7	51,396	-0.03%
2023/08/23	1	35.10	0.7	35.28	35.43	0.3	51,458	0.00%
2023/08/22	0.1	35.09	10	35.10	35.11	-9.9	52,007	-0.02%
2023/08/21	2.8	34.90	1	34.87	34.85	1.8	52,135	0.00%
2023/08/18	7.3	34.96	14	35.12	34.84	-6.7	52,121	-0.01%
2023/08/17	2.9	34.90	1	35.10	35.33	1.9	51,806	0.00%
2023/08/16	1.4	34.75	9	34.85	35.14	-7.6	51,736	-0.01%
2023/08/15	3.1	34.82	10	34.92	34.85	-6.9	51,873	-0.01%
2023/08/14	3.5	34.27	7	34.29	34.28	-3.5	52,221	-0.01%
2023/08/11	1.4	34.68	1	34.63	34.56	0.4	52,016	0.00%
2023/08/10	48.1	34.54	0	0.00	34.43	48.1	52,010	0.09%
2023/08/09	1.1	35.36	5	35.59	35.35	-3.9	51,239	-0.01%
2023/08/08	22.3	35.73	20	35.58	35.59	2.3	50,991	0.00%
2023/08/07	0.6	35.25	33	35.35	35.70	-32.4	50,577	-0.06%
2023/08/04	8	34.55	4	34.49	34.74	4	50,055	0.01%
2023/08/02	39.6	35.03	37	34.96	34.51	2.6	49,160	0.01%
2023/08/01	17.9	35.67	11.2	35.67	35.73	6.7	47,781	0.01%
2023/07/31	16.3	36.33	16	36.17	35.74	0.3	46,827	0.00%
2023/07/28	0	36.05	80	36.44	36.58	-80	45,368	-0.18%
2023/07/27	5.3	36.31	51	36.25	36.10	-45.7	44,245	-0.10%
2023/07/26	0.5	36.03	33.3	36.09	36.02	-32.8	43,693	-0.08%
2023/07/25	3.1	36.42	141	36.45	36.05	-137.9	42,844	-0.32%	大賣/鉅額交易
2023/07/24	5.2	35.79	64.1	35.73	35.99	-58.9	41,141	-0.14%
2023/07/21	2.2	34.68	22.1	34.51	35.26	-19.9	39,128	-0.05%
2023/07/20	6.2	34.47	1	34.80	34.71	5.2	38,945	0.01%
2023/07/19	40.3	34.52	67	34.81	34.36	-26.7	38,430	-0.07%
2023/07/18	25.3	35.18	36.6	35.23	35.11	-11.4	37,308	-0.03%
2023/07/17	17.6	35.89	41	35.82	35.94	-23.4	35,892	-0.07%
2023/07/14	19.2	35.26	43.3	35.43	35.54	-24.1	33,984	-0.07%
2023/07/13	13	35.37	91	35.33	34.82	-78	32,411	-0.24%
2023/07/12	7	34.06	4	34.20	34.30	3	30,636	0.01%
2023/07/11	5	33.69	5	33.67	33.80	0	29,710	0.00%
2023/07/10	32.5	33.16	0	0.00	33.18	32.5	29,355	0.11%
2023/07/07	18.2	33.09	4	33.12	33.08	14.2	28,963	0.05%
2023/07/06	30.8	33.46	2	33.66	33.34	28.8	28,125	0.10%
2023/07/05	41.5	33.75	19	33.76	33.71	22.5	27,144	0.08%
2023/07/04	39	33.93	18	33.90	33.91	21	26,313	0.08%
2023/07/03	11.4	33.20	18	33.28	33.24	-6.6	25,368	-0.03%
2023/06/30	6	32.62	0	0.00	32.67	6	25,119	0.02%
2023/06/29	3	32.51	2.4	32.50	32.53	0.6	25,191	0.00%
2023/06/28	4	32.35	0.2	32.45	32.30	3.8	25,050	0.02%
2023/06/27	16	32.39	3.3	32.31	32.18	12.7	25,112	0.05%
2023/06/26	11.5	32.73	3.6	32.69	32.77	8	24,721	0.03%
2023/06/21	11	32.75	1.2	32.53	32.83	9.8	24,714	0.04%
2023/06/20	14.3	32.51	13	32.54	32.48	1.3	24,470	0.01%
2023/06/19	15.3	32.76	1	32.61	32.73	14.3	24,190	0.06%
2023/06/16	6.1	32.77	20	32.92	32.78	-13.9	23,898	-0.06%
2023/06/15	43	32.65	22.3	32.60	32.69	20.7	23,537	0.09%
2023/06/14	2.1	32.28	25.8	32.32	32.32	-23.7	23,053	-0.10%
2023/06/13	1	32.22	26	32.06	32.20	-25	22,990	-0.11%
2023/06/12	10.2	31.85	1	31.86	31.78	9.2	22,212	0.04%
2023/06/09	13.2	31.71	2	31.61	31.78	11.1	21,791	0.05%
2023/06/08	3.5	31.40	0	31.43	31.24	3.5	21,944	0.02%
2023/06/07	2.1	31.44	0.3	31.47	31.46	1.9	22,078	0.01%
2023/06/06	15.4	31.17	0	0.00	31.15	15.4	22,001	0.07%
2023/06/05	44.2	31.01	47	31.00	31.10	-2.8	21,934	-0.01%
2023/06/02	16	30.98	11.4	31.10	30.93	4.6	21,734	0.02%
2023/06/01	8.4	30.45	0.9	30.45	30.47	7.5	21,375	0.03%
2023/05/31	1.1	30.49	2	30.54	30.49	-0.9	21,387	0.00%
2023/05/30	8.1	30.53	2	30.73	30.52	6.1	21,242	0.03%
2023/05/29	5	30.62	16	30.65	30.65	-11	20,974	-0.05%
2023/05/26	15.1	30.02	7.5	30.07	30.13	7.6	20,701	0.04%
2023/05/25	3.2	29.77	11.1	29.78	29.78	-7.9	20,433	-0.04%
2023/05/24	0.1	29.32	3	29.40	29.43	-2.9	20,364	-0.01%
2023/05/23	1.1	29.35	0.2	29.37	29.37	0.9	20,586	0.00%
2023/05/22	9.2	29.40	13	29.43	29.35	-3.8	20,555	-0.02%
2023/05/19	3	29.31	1	29.31	29.31	2	20,426	0.01%
2023/05/18	2	28.93	0	29.03	29.05	2	20,315	0.01%
2023/05/17	0.4	28.67	0	0.00	28.76	0.4	19,833	0.00%
2023/05/16	31.1	28.58	1	28.70	28.65	30.1	19,596	0.15%
2023/05/15	8.4	28.40	0	0.00	28.42	8.4	19,581	0.04%
2023/05/12	0.5	28.47	0	0.00	28.45	0.5	19,709	0.00%
2023/05/11	3.2	28.42	0	0.00	28.40	3.2	19,730	0.02%
2023/05/10	6.1	28.60	0	0.00	28.54	6.1	19,819	0.03%
2023/05/09	0.2	28.67	0	0.00	28.64	0.2	19,838	0.00%
2023/05/08	4.4	28.64	15	28.52	28.67	-10.6	20,137	-0.05%
2023/05/05	7.3	28.47	0	28.50	28.47	7.2	20,193	0.04%
2023/05/04	9.2	28.41	0	28.43	28.45	9.1	20,512	0.04%
2023/05/03	1.1	28.39	1	28.40	28.42	0.1	20,639	0.00%
2023/05/02	0.3	28.32	27	28.31	28.44	-26.7	20,848	-0.13%
2023/04/28	5	28.20	1	28.21	28.23	4	21,218	0.02%
2023/04/27	4.1	27.91	0	0.00	28.02	4.1	21,247	0.02%
2023/04/26	6.3	27.67	0.1	27.77	27.84	6.2	21,374	0.03%
2023/04/25	21	27.92	2	28.30	27.80	19	21,169	0.09%
2023/04/24	2.3	28.21	0	0.00	28.27	2.3	20,386	0.01%
2023/04/21	17.1	28.26	0	0.00	28.19	17.1	20,417	0.08%
2023/04/20	13.3	28.44	2	28.48	28.43	11.3	20,440	0.06%
2023/04/19	7.1	28.64	89.9	28.57	28.55	-82.8	20,772	-0.40%
2023/04/18	7	28.70	2.5	28.71	28.67	4.5	20,861	0.02%
2023/04/17	1.5	28.79	1	28.80	28.80	0.5	20,763	0.00%
2023/04/14	1.9	28.70	0	0.00	28.74	1.9	20,701	0.01%
2023/04/13	0	28.80	0	28.80	28.71	0	20,739	0.00%
2023/04/12	0.1	28.79	11	28.78	28.85	-11	20,533	-0.05%
2023/04/11	0	0.00	0	28.60	28.70	0	20,618	0.00%
2023/04/10	6.6	28.47	1	28.50	28.50	5.6	20,786	0.03%
2023/04/07	2.1	28.45	0	28.51	28.43	2.1	20,709	0.01%
2023/04/06	3.9	28.45	0	28.40	28.47	3.9	20,739	0.02%
2023/03/31	0.1	28.44	57	28.44	28.43	-56.9	20,527	-0.28%
2023/03/30	2.1	28.24	2	28.29	28.29	0	20,270	0.00%
2023/03/29	0	28.14	2	28.13	28.15	-2	20,139	-0.01%
2023/03/28	4.1	28.11	0	28.11	28.06	4.1	20,445	0.02%
2023/03/27	11.2	28.24	1	28.32	28.31	10.2	20,288	0.05%
2023/03/24	3.4	28.21	0	28.16	28.26	3.4	20,355	0.02%
2023/03/23	1.1	28.04	5	28.10	28.12	-4	20,172	-0.02%
2023/03/22	0.3	27.98	7	28.03	28.05	-6.8	20,077	-0.03%
2023/03/21	0.1	27.81	1	27.84	27.84	-1	19,992	0.00%
2023/03/20	5.3	27.75	0	27.80	27.76	5.2	20,057	0.03%
2023/03/17	3.4	27.59	0.1	27.66	27.76	3.3	19,971	0.02%
2023/03/16	3.1	27.45	7	27.52	27.50	-4	20,002	-0.02%
2023/03/15	2.3	27.74	0	27.91	27.66	2.2	19,828	0.01%
2023/03/14	4.2	27.71	1	27.71	27.66	3.2	20,028	0.02%
2023/03/13	7.2	27.70	7.1	27.91	27.93	0.1	19,940	0.00%
2023/03/10	7.3	27.90	20	27.84	27.86	-12.7	19,434	-0.07%
2023/03/09	1.4	28.30	0	28.35	28.24	1.4	19,250	0.01%
2023/03/08	4.1	28.23	2.1	28.19	28.37	2	19,260	0.01%
2023/03/07	0.5	28.27	6.3	28.38	28.38	-5.8	19,170	-0.03%
2023/03/06	4.3	28.20	9.2	28.17	28.25	-4.9	19,336	-0.03%
2023/03/03	0.5	27.96	29	27.99	27.95	-28.5	19,265	-0.15%
2023/03/02	1.4	27.76	0.7	27.73	27.78	0.7	19,261	0.00%
2023/03/01	6.8	27.58	0.3	27.63	27.72	6.5	19,262	0.03%
2023/02/24	4	27.77	1.1	27.79	27.67	3	19,252	0.02%
2023/02/23	5.2	27.54	14	27.65	27.74	-8.8	18,853	-0.05%
2023/02/22	4.5	27.30	27	27.38	27.40	-22.5	18,630	-0.12%
2023/02/21	2.4	27.41	6.1	27.51	27.53	-3.7	18,676	-0.02%
2023/02/20	6.6	27.35	4	27.37	27.41	2.6	18,848	0.01%
2023/02/17	9.1	27.21	0	27.25	27.24	9.1	19,228	0.05%
2023/02/16	60.5	27.17	2	27.33	27.33	58.5	19,710	0.30%
2023/02/15	0.5	27.17	1	27.14	27.05	-0.6	19,842	0.00%
2023/02/14	1.4	27.12	1.1	27.14	27.13	0.3	19,890	0.00%
2023/02/13	6.4	26.89	0	26.98	26.97	6.4	20,252	0.03%
2023/02/10	11.2	27.01	0	27.07	27.02	11.1	20,463	0.05%
2023/02/09	4.1	27.15	0	27.18	27.15	4	20,644	0.02%
2023/02/08	1.2	27.16	9	27.11	27.15	-7.8	20,772	-0.04%
2023/02/07	3.1	26.91	3	26.92	26.94	0.1	20,779	0.00%
2023/02/06	7.5	26.93	1	26.86	26.92	6.4	20,807	0.03%
2023/02/03	4	27.00	14	27.01	27.00	-10	20,631	-0.05%
2023/02/02	2.1	26.91	11	26.99	26.99	-8.9	20,588	-0.04%
2023/02/01	5.2	26.64	0	26.68	26.67	5.2	20,715	0.03%
2023/01/31	1.2	26.56	4	26.62	26.54	-2.8	20,789	-0.01%
2023/01/30	3.4	26.50	20.1	26.49	26.53	-16.8	20,925	-0.08%
2023/01/17	1.1	26.05	7	26.03	26.06	-5.9	21,187	-0.03%
2023/01/16	9.1	26.03	14	26.06	26.02	-4.9	21,491	-0.02%
2023/01/13	4.1	26.01	25	26.00	25.98	-20.9	21,901	-0.10%
2023/01/12	1	25.99	26	25.98	25.99	-25	23,355	-0.11%
2023/01/11	6.3	26.09	13	26.06	26.07	-6.8	26,140	-0.03%
2023/01/10	5.1	26.03	3	26.03	26.06	2.1	28,394	0.01%
2023/01/09	3.1	25.89	18	25.92	25.94	-14.9	30,395	-0.05%
2023/01/06	2	25.55	5	25.63	25.66	-3	30,737	-0.01%
2023/01/05	20.1	25.53	6	25.52	25.46	14	31,646	0.04%
2023/01/04	0.4	25.53	0	0.00	25.45	0.4	32,661	0.00%
2023/01/03	0.1	25.45	5	25.50	25.49	-4.9	34,171	-0.01%
2022/12/30	1	25.43	5	25.45	25.40	-4	35,174	-0.01%
2022/12/29	15.1	25.18	0	25.16	25.29	15.1	36,105	0.04%
2022/12/28	20.1	25.40	0	0.00	25.38	20.1	37,580	0.05%
2022/12/27	1	25.68	5	25.63	25.63	-4	39,029	-0.01%
2022/12/26	3	25.53	1.4	25.56	25.58	1.6	39,495	0.00%
2022/12/23	3.1	25.49	1	25.43	25.60	2.1	40,046	0.01%
2022/12/22	2.1	25.54	0	25.59	25.67	2.1	40,666	0.01%
2022/12/21	4.3	25.36	1	25.35	25.34	3.3	41,902	0.01%
2022/12/20	18.4	25.46	1	25.33	25.30	17.4	42,413	0.04%
2022/12/19	5.1	25.70	2	25.72	25.73	3.1	43,612	0.01%
2022/12/16	5.2	25.45	1	25.77	25.70	4.1	43,959	0.01%
2022/12/15	1.1	25.66	2	25.70	25.70	-1	44,276	0.00%
2022/12/14	3.1	25.67	0	25.65	25.68	3.1	44,807	0.01%
2022/12/13	0.4	25.57	12	25.57	25.53	-11.6	45,119	-0.03%
2022/12/12	7.3	25.35	13	25.47	25.50	-5.7	45,266	-0.01%
2022/12/09	0.1	25.51	0	25.44	25.51	0	45,466	0.00%
2022/12/08	10.1	25.26	1	25.23	25.29	9.1	45,414	0.02%
2022/12/07	9.1	25.46	0	0.00	25.44	9.1	45,356	0.02%
2022/12/06	8.3	25.70	2	25.80	25.61	6.3	45,095	0.01%
2022/12/05	3	25.90	4	25.91	25.87	-1	44,791	0.00%
2022/12/02	6	25.73	2	25.72	25.73	4	44,678	0.01%
2022/12/01	8	25.94	34	25.92	25.82	-26	44,927	-0.06%
2022/11/30	28.1	25.50	2	25.61	25.65	26.1	44,924	0.06%
2022/11/29	11	25.28	1	25.30	25.47	10	45,006	0.02%
2022/11/28	3	25.32	2	25.34	25.32	1	45,368	0.00%
2022/11/25	3	25.52	10	25.53	25.52	-7	45,495	-0.02%
2022/11/24	3	25.52	1	25.50	25.54	2	45,526	0.00%
2022/11/23	7.2	25.29	4	25.30	25.30	3.2	45,616	0.01%
2022/11/22	12.4	25.08	0	25.14	25.10	12.3	46,286	0.03%
2022/11/21	9.1	25.31	52	25.24	25.22	-42.9	46,210	-0.09%
2022/11/18	4	25.58	10	25.45	25.43	-6	46,058	-0.01%
2022/11/17	0.1	25.50	23	25.44	25.58	-22.9	46,115	-0.05%
2022/11/16	10.2	25.60	42	25.56	25.53	-31.8	46,277	-0.07%
2022/11/15	7.2	25.53	10.7	25.44	25.55	-3.6	46,005	-0.01%
2022/11/14	7.1	25.34	3	25.34	25.42	4.1	45,523	0.01%
2022/11/11	4.2	25.03	3	25.12	25.00	1.2	44,997	0.00%
2022/11/10	4.1	24.56	15	24.51	24.53	-10.9	44,523	-0.02%
2022/11/09	4.1	24.50	4	24.45	24.61	0.1	44,514	0.00%
2022/11/08	9.2	24.31	5	24.23	24.23	4.2	44,336	0.01%
2022/11/07	5.2	23.93	6	23.89	24.06	-0.8	43,972	0.00%
2022/11/04	3.1	23.56	4.2	23.51	23.64	-1.1	43,722	0.00%
2022/11/03	27.1	23.52	2	23.51	23.58	25.1	43,744	0.06%
2022/11/02	6.2	23.65	11	23.62	23.67	-4.8	43,687	-0.01%
2022/11/01	11.1	23.56	1	23.56	23.55	10.1	43,778	0.02%
2022/10/31	6	23.47	19	23.50	23.48	-13	43,858	-0.03%
2022/10/28	38	23.36	24	23.43	23.31	14	44,013	0.03%
2022/10/27	0	23.52	5	23.51	23.58	-5	43,742	-0.01%
2022/10/26	10.2	23.32	17	23.35	23.41	-6.8	43,975	-0.02%
2022/10/25	14.2	23.44	146	23.42	23.40	-131.8	43,675	-0.30%	大賣/鉅額交易
2022/10/24	2.5	23.74	39	23.79	23.69	-36.5	43,127	-0.08%
2022/10/21	10.1	23.71	1	23.75	23.58	9.1	42,952	0.02%
2022/10/20	90.1	23.46	3	23.55	23.65	87.1	42,434	0.21%
2022/10/19	81	23.92	11	23.90	23.95	70	41,038	0.17%
2022/10/18	207	25.95	1	25.84	25.84	206	38,264	0.54%	大買/鉅額交易
2022/10/17	76.6	25.61	1	25.60	25.77	75.6	36,062	0.21%
2022/10/14	12.1	25.97	8	25.94	25.91	4.1	33,875	0.01%
2022/10/13	16.1	25.61	1	25.83	25.53	15.1	33,319	0.05%
2022/10/12	62.1	25.82	3	25.84	25.82	59.1	32,298	0.18%
2022/10/11	67.6	25.85	10	25.85	25.85	57.6	31,414	0.18%
2022/10/07	27.1	26.31	56	26.29	26.28	-28.9	30,057	-0.10%
2022/10/06	39.3	26.56	4	26.54	26.57	35.3	29,048	0.12%
2022/10/05	55.5	26.61	1	26.63	26.62	54.5	28,495	0.19%
2022/10/04	97.6	26.22	1	26.25	26.27	96.6	27,349	0.35%
2022/10/03	25.3	25.64	2	25.67	25.67	23.3	25,742	0.09%
2022/09/30	25.3	25.57	0	0.00	25.78	25.3	25,645	0.10%
2022/09/29	16.1	25.86	2	25.82	25.81	14.1	25,407	0.06%
2022/09/28	65.7	25.91	0	26.17	25.83	65.7	25,726	0.26%
2022/09/27	35.2	26.28	0	26.36	26.33	35.2	24,823	0.14%
2022/09/26	67.9	26.41	3	26.38	26.33	64.9	24,841	0.26%
2022/09/23	24.4	27.12	0	0.00	27.06	24.4	24,343	0.10%
2022/09/22	36.8	27.13	0	27.18	27.17	36.8	24,787	0.15%
2022/09/21	24.6	27.70	0	0.00	27.64	24.6	24,382	0.10%
2022/09/20	14.4	27.99	0	28.18	27.98	14.4	24,002	0.06%
2022/09/19	21.3	28.18	25	28.25	28.06	-3.7	23,870	-0.02%
2022/09/16	20.3	28.28	0	0.00	28.28	20.3	23,904	0.08%
2022/09/15	1	28.54	0	28.56	28.59	1	24,377	0.00%
2022/09/14	25.9	28.22	6	28.30	28.35	19.9	25,063	0.08%
2022/09/13	3	28.67	0	0.00	28.71	3	25,067	0.01%
2022/09/12	15.4	28.52	0	0.00	28.56	15.4	25,899	0.06%
2022/09/08	11	27.89	0	27.96	28.25	11	26,541	0.04%
2022/09/07	20.8	27.92	0	0.00	27.90	20.8	27,361	0.08%
2022/09/06	12.7	28.09	1	28.25	28.08	11.7	27,108	0.04%
2022/09/05	5.4	28.02	3	28.11	28.18	2.4	27,077	0.01%
2022/09/02	24.3	28.21	45	28.24	28.10	-20.7	27,375	-0.08%
2022/09/01	16.2	28.38	0	0.00	28.44	16.2	26,958	0.06%
2022/08/31	3.3	28.51	0	0.00	28.79	3.3	26,588	0.01%
2022/08/30	16.1	28.50	0	28.51	28.67	16.1	26,330	0.06%
2022/08/29	45.1	28.40	0.6	28.50	28.45	44.5	26,109	0.17%
2022/08/26	10.3	29.10	3	29.10	29.10	7.3	25,430	0.03%
2022/08/25	11.1	28.98	3	28.92	28.94	8.1	25,285	0.03%
2022/08/24	2.1	28.90	2	28.77	28.80	0.1	25,177	0.00%
2022/08/23	12.3	28.96	0	29.05	28.93	12.3	24,848	0.05%
2022/08/22	1.2	29.19	0	0.00	29.25	1.2	24,388	0.00%
2022/08/19	1.2	29.38	0	0.00	29.42	1.2	24,110	0.00%
2022/08/18	2.2	29.19	0	0.00	29.29	2.2	24,128	0.01%
2022/08/17	0.1	29.26	0	0.00	29.28	0.1	24,037	0.00%
2022/08/16	7.2	29.16	0	0.00	29.24	7.2	24,041	0.03%
2022/08/15	6.6	29.22	0	29.30	29.22	6.5	23,880	0.03%
2022/08/12	2.2	29.18	4	29.14	29.30	-1.9	23,637	-0.01%
2022/08/11	16.3	29.14	2	29.08	29.12	14.3	23,814	0.06%
2022/08/10	6.2	28.83	2	28.83	28.81	4.2	23,742	0.02%
2022/08/09	5.1	29.07	0	0.00	29.07	5.1	23,654	0.02%
2022/08/08	14.5	28.73	0	0.00	28.87	14.5	23,892	0.06%
2022/08/05	2.1	28.71	15.1	28.68	28.87	-13	23,904	-0.05%
2022/08/04	3.4	28.29	78	28.36	28.43	-74.6	24,150	-0.31%
2022/08/03	11.2	28.32	1	28.40	28.44	10.2	24,195	0.04%
2022/08/02	28.7	28.36	3	28.34	28.45	25.7	24,176	0.11%
2022/08/01	4.1	28.70	3	28.64	28.76	1.1	24,031	0.00%
2022/07/29	0.2	28.52	7	28.46	28.55	-6.8	24,047	-0.03%
2022/07/28	1	28.20	0	28.22	28.18	1	23,873	0.00%
2022/07/27	6.1	28.04	1	28.17	28.25	5.1	23,648	0.02%
2022/07/26	21.3	28.10	14	28.05	28.12	7.3	23,575	0.03%
2022/07/25	2.5	28.21	3	28.35	28.33	-0.6	23,450	0.00%
2022/07/22	8.1	28.35	0	0.00	28.40	8.1	23,497	0.03%
2022/07/21	4	28.20	0	0.00	28.38	4	23,839	0.02%
2022/07/20	21.1	28.06	8.1	28.05	28.00	13	24,096	0.05%
2022/07/19	0.2	27.60	6	27.42	27.68	-5.8	24,748	-0.02%
2022/07/18	2	27.28	3	27.39	27.48	-1	24,713	0.00%
2022/07/15	13.2	27.09	30	26.98	27.09	-16.8	24,487	-0.07%
2022/07/14	3.5	27.05	0	0.00	27.18	3.5	24,288	0.01%
2022/07/13	9	27.11	7	27.16	27.08	2	24,146	0.01%
2022/07/12	27.6	26.63	5	26.60	26.62	22.6	24,016	0.09%
2022/07/11	2.2	27.25	3	27.29	27.25	-0.8	23,577	0.00%
2022/07/08	6	27.23	3	27.26	27.25	3	23,400	0.01%
2022/07/07	12.1	26.45	5	26.60	26.76	7.1	23,071	0.03%
2022/07/06	15.6	26.54	0	0.00	26.32	15.6	23,127	0.07%
2022/07/05	19.1	26.73	0	0.00	26.96	19.1	22,663	0.08%
2022/07/04	24.1	26.59	0	0.00	26.68	24.1	22,393	0.11%
2022/07/01	41.9	27.03	3	27.41	26.81	38.9	22,566	0.17%
2022/06/30	100.5	27.52	0	0.00	27.56	100.5	21,708	0.46%
2022/06/29	25.4	28.22	0	0.00	28.14	25.4	20,881	0.12%
2022/06/28	18.1	28.45	0	0.00	28.53	18.1	20,578	0.09%
2022/06/27	10	28.77	4	28.87	28.86	6	20,368	0.03%
2022/06/24	14	28.29	0	28.39	28.10	14	20,147	0.07%
2022/06/23	91.5	28.02	61	28.14	28.05	30.5	20,047	0.15%
2022/06/22	23.7	28.73	0	0.00	28.50	23.7	19,293	0.12%
2022/06/21	7	28.95	0	0.00	29.28	7	18,528	0.04%
2022/06/20	67.1	29.13	10	29.08	28.87	57.1	18,308	0.31%
2022/06/17	33.8	29.50	17	29.50	29.62	16.8	17,392	0.10%
2022/06/16	41.1	30.16	0	0.00	29.94	41.1	16,622	0.25%
2022/06/15	7	30.40	0	0.00	30.39	7	15,696	0.04%
2022/06/14	25.2	30.24	0	30.23	30.48	25.2	15,602	0.16%
2022/06/13	46.3	30.46	0	30.55	30.51	46.3	15,482	0.30%
2022/06/10	5.4	31.04	2	31.06	31.08	3.4	14,994	0.02%
2022/06/09	12	31.33	0	0.00	31.30	12	15,011	0.08%
2022/06/08	4	31.59	0	31.60	31.60	4	14,992	0.03%
2022/06/07	3.5	31.40	0	0.00	31.44	3.5	15,163	0.02%
2022/06/06	3.6	31.30	0	0.00	31.48	3.6	15,209	0.02%
2022/06/02	15	31.39	5	31.41	31.40	10	15,616	0.06%
2022/06/01	0.1	31.49	10	31.45	31.52	-9.9	16,204	-0.06%
2022/05/31	0.6	31.32	0	0.00	31.40	0.6	16,408	0.00%
2022/05/30	3	31.42	0	0.00	31.43	3	16,672	0.02%
2022/05/26	1	30.85	0	0.00	30.80	1	17,092	0.01%
2022/05/25	3	30.71	0	0.00	30.88	3	17,125	0.02%
2022/05/24	17	30.82	0	0.00	30.70	17	17,438	0.10%
2022/05/23	16	30.88	0	0.00	30.86	16	17,461	0.09%
2022/05/20	3.5	30.74	0	0.00	30.72	3.5	17,709	0.02%
2022/05/19	19.5	30.52	50	30.65	30.68	-30.5	18,026	-0.17%
2022/05/18	2	30.95	0	0.00	31.01	2	17,868	0.01%
2022/05/17	9	30.70	0	0.00	30.69	9	17,836	0.05%
2022/05/16	21	30.64	0	30.77	30.72	21	17,947	0.12%
2022/05/13	3	30.76	4	30.71	30.80	-1	17,622	-0.01%
2022/05/12	26.1	30.85	0	31.05	30.63	26.1	17,584	0.15%
2022/05/11	30.1	31.27	0	0.00	31.17	30.1	17,093	0.18%
2022/05/10	8	31.19	0	31.32	31.65	8	16,798	0.05%
2022/05/09	16.3	31.67	0	31.89	31.57	16.3	16,792	0.10%
2022/05/06	15.3	32.14	3	32.10	32.25	12.3	16,679	0.07%
2022/05/05	0.4	32.59	0	0.00	32.54	0.4	16,763	0.00%
2022/05/04	0.4	32.26	3	32.22	32.31	-2.6	16,949	-0.02%
2022/05/03	1.2	31.89	0	0.00	32.09	1.2	17,554	0.01%
2022/04/29	5	31.90	2	31.90	32.01	3	17,967	0.02%
2022/04/28	2	31.54	0	0.00	31.72	2	18,539	0.01%
2022/04/27	21.5	31.36	0	0.00	31.48	21.5	18,489	0.12%
2022/04/26	43.6	31.97	0	0.00	31.93	43.6	18,167	0.24%
2022/04/25	37.1	32.12	100	31.92	32.03	-62.9	18,243	-0.34%
2022/04/22	11.3	32.72	0	0.00	32.78	11.3	17,463	0.06%
2022/04/21	6.4	32.93	1	32.93	32.90	5.4	17,770	0.03%
2022/04/20	4.1	32.78	0	0.00	32.83	4.1	17,859	0.02%
2022/04/19	3	32.88	0	0.00	32.85	3	18,080	0.02%
2022/04/18	17	32.67	0	0.00	32.68	17	18,217	0.09%
2022/04/15	6	32.89	28	32.85	32.90	-22	18,004	-0.12%
2022/04/14	1	33.07	26	33.09	33.07	-25	18,223	-0.14%
2022/04/13	11	32.97	0	0.00	33.11	11	18,347	0.06%
2022/04/12	19.1	32.63	0	0.00	32.69	19.1	18,315	0.10%
2022/04/11	18.3	32.84	0	0.00	32.81	18.3	17,884	0.10%
2022/04/08	15.1	33.07	0	0.00	33.17	15.1	17,526	0.09%
2022/04/07	30.4	33.09	0	0.00	32.90	30.4	17,428	0.17%
2022/04/06	10.7	33.39	0	0.00	33.47	10.7	16,712	0.06%
2022/04/01	10.7	33.43	0	0.00	33.55	10.7	16,657	0.06%
2022/03/31	1.1	33.65	0	0.00	33.63	1.1	16,656	0.01%
2022/03/30	14	33.66	1	33.63	33.70	13	16,713	0.08%
2022/03/29	2.1	33.65	0	0.00	33.64	2.1	16,641	0.01%
2022/03/28	20.1	33.46	0	0.00	33.78	20.1	16,634	0.12%
2022/03/25	6.5	33.84	0	0.00	33.81	6.5	16,484	0.04%
2022/03/24	1	33.89	1	33.89	33.96	0	16,660	0.00%
2022/03/23	0	33.92	0	0.00	33.96	0	16,953	0.00%
2022/03/22	6.2	33.89	0	0.00	33.87	6.2	17,380	0.04%
2022/03/21	5	33.95	0	0.00	33.95	5	17,417	0.03%
2022/03/18	18.1	33.85	33	34.03	33.90	-14.9	17,685	-0.08%
2022/03/17	5	33.94	3	33.98	34.01	2	17,731	0.01%
2022/03/16	11.1	33.59	3	33.82	33.71	8.1	17,821	0.05%
2022/03/15	5.7	33.85	3	33.97	33.78	2.7	17,846	0.02%
2022/03/14	1	34.07	24	34.07	34.13	-23	18,020	-0.13%
2022/03/11	2	33.86	6	33.89	33.90	-4	18,151	-0.02%
2022/03/10	4	33.89	2	33.88	33.89	2	18,239	0.01%
2022/03/09	5	33.32	0	0.00	33.36	5	18,168	0.03%
2022/03/08	11.1	33.06	0	0.00	33.00	11.1	18,129	0.06%
2022/03/07	23.2	33.47	12	33.37	33.45	11.2	17,675	0.06%
2022/03/04	23	34.19	54	34.01	34.04	-31	17,185	-0.18%
2022/03/03	0.1	34.14	1	34.24	34.22	-0.9	17,340	-0.01%
2022/03/02	75	33.95	9	33.88	33.97	66	17,356	0.38%
2022/03/01	13.1	33.83	15	33.80	33.88	-1.9	17,209	-0.01%
2022/02/25	6.2	33.28	0	0.00	33.33	6.2	16,965	0.04%
2022/02/24	30.9	33.37	102	33.33	33.19	-71.2	17,005	-0.42%	大賣/
2022/02/23	22	33.71	0	0.00	33.75	22	16,824	0.13%
2022/02/22	9.2	33.45	7	33.50	33.49	2.2	16,978	0.01%
2022/02/21	56	33.60	45	33.62	33.80	11	17,361	0.06%
2022/02/18	5	33.23	3	33.42	33.50	2	17,247	0.01%
2022/02/17	27	33.33	0	0.00	33.34	27	17,551	0.15%
2022/02/16	29	33.27	3	33.39	33.27	26	17,830	0.15%
2022/02/15	7.3	33.16	0	0.00	33.10	7.3	17,811	0.04%
2022/02/14	8	33.11	12	33.10	33.13	-4	18,019	-0.02%
2022/02/11	1	33.45	0	0.00	33.43	1	18,330	0.01%
2022/02/10	47	33.50	35	33.50	33.49	12	18,757	0.06%
2022/02/09	5	33.48	5	33.44	33.50	0	19,206	0.00%
2022/02/08	1	33.23	11	33.23	33.30	-10	19,190	-0.05%
2022/02/07	9.2	32.63	1	32.88	33.00	8.2	19,118	0.04%
2022/01/26	11	32.42	2	32.36	32.40	9	19,021	0.05%
2022/01/25	30.1	32.36	3	32.38	32.34	27.1	19,107	0.14%
2022/01/24	23.2	32.49	10	32.57	32.72	13.2	18,760	0.07%
2022/01/21	56.5	32.90	24	32.94	32.84	32.5	18,519	0.18%
2022/01/20	21	33.33	0	0.00	33.36	21	18,158	0.12%
2022/01/19	8.2	33.36	0	0.00	33.21	8.2	18,354	0.04%
2022/01/18	0.1	33.35	1	33.47	33.45	-0.9	18,641	0.00%
2022/01/17	7	33.16	0	0.00	33.22	7	18,981	0.04%
2022/01/14	24.2	32.95	0	0.00	33.15	24.2	21,215	0.11%
2022/01/13	21	33.19	10	33.18	33.20	11	22,404	0.05%
2022/01/12	13	33.14	0	0.00	33.10	13	23,373	0.06%
2022/01/11	16	33.21	1	33.22	33.20	15	23,638	0.06%
2022/01/10	7	33.21	0	0.00	33.27	7	24,258	0.03%
2022/01/07	11.1	33.16	0	0.00	33.17	11.1	24,516	0.05%
2022/01/06	1	33.47	0	0.00	33.41	1	24,667	0.00%
2022/01/05	1	33.41	1	33.46	33.45	0	25,175	0.00%
2022/01/04	12	33.42	1	33.40	33.41	11	26,009	0.04%
2022/01/03	3.4	33.49	1	33.45	33.42	2.4	26,439	0.01%
2021/12/30	1	33.58	0	0.00	33.58	1	27,336	0.00%
2021/12/29	3.4	33.61	1	33.58	33.61	2.4	27,867	0.01%
2021/12/28	1	33.56	15	33.54	33.56	-14	28,292	-0.05%
2021/12/27	18	33.38	3	33.39	33.38	15	28,983	0.05%
2021/12/24	1	33.30	24	33.34	33.29	-23	30,113	-0.08%
2021/12/23	0.1	33.34	0	0.00	33.34	0.1	30,324	0.00%
2021/12/22	1	33.35	0	0.00	33.30	1	30,997	0.00%
2021/12/21	1	33.34	6	33.29	33.36	-5	31,128	-0.02%
2021/12/20	3	33.43	5	33.38	33.41	-2	31,224	-0.01%
2021/12/17	0	0.00	10	33.42	33.43	-10	31,075	-0.03%
2021/12/15	4	32.94	2	33.05	33.04	2	31,068	0.01%
2021/12/14	8.2	33.01	0	0.00	32.95	8.2	31,054	0.03%
2021/12/13	11.5	33.39	0	0.00	33.33	11.5	30,895	0.04%
2021/12/10	22	33.35	2	33.31	33.30	20	30,862	0.06%
2021/12/09	2	33.39	12	33.28	33.32	-10	30,754	-0.03%
2021/12/08	0	33.19	1	33.16	33.18	-1	30,597	0.00%
2021/12/07	3	33.00	1	32.94	33.03	2	30,311	0.01%
2021/12/06	3.1	32.65	1	32.82	32.86	2.1	30,069	0.01%
2021/12/03	1.1	32.68	1	32.65	32.65	0.1	30,302	0.00%
2021/12/02	2.2	32.48	42	32.50	32.47	-39.8	30,250	-0.13%
2021/12/01	1.3	32.45	3	32.37	32.50	-1.7	30,420	-0.01%
2021/11/30	1.2	32.46	5	32.45	32.30	-3.8	30,392	-0.01%
2021/11/29	18	32.09	0	0.00	32.22	18	30,384	0.06%
2021/11/26	3.3	32.37	100	32.64	32.35	-96.8	30,133	-0.32%
2021/11/25	2	32.65	0	0.00	32.65	2	29,905	0.01%
2021/11/24	6	32.58	11	32.54	32.61	-5	29,925	-0.02%
2021/11/23	16.5	32.66	3	32.69	32.63	13.5	29,885	0.05%
2021/11/22	2	32.92	1	32.97	32.93	1	29,903	0.00%
2021/11/19	1	33.10	0	0.00	32.93	1	29,833	0.00%
2021/11/18	0	0.00	26	33.00	32.98	-26	29,820	-0.09%
2021/11/17	1	32.63	2	32.69	32.71	-1	29,329	0.00%
2021/11/16	0	0.00	4	32.56	32.59	-4	29,410	-0.01%
2021/11/15	1.4	32.43	2	32.47	32.43	-0.7	29,642	0.00%
2021/11/12	4	32.17	1	32.11	32.20	3	29,635	0.01%
2021/11/11	7.5	32.18	2	32.32	32.15	5.5	29,814	0.02%
2021/11/10	2	32.37	23	32.38	32.34	-21	30,295	-0.07%
2021/11/09	6.1	32.37	2	32.48	32.35	4.1	30,107	0.01%
2021/11/08	0	0.00	16.3	32.27	32.39	-16.3	29,738	-0.05%
2021/11/05	3.2	31.78	19	31.88	31.95	-15.9	29,680	-0.05%
2021/11/04	3	31.93	2	31.91	31.86	1	29,884	0.00%
2021/11/03	4.7	31.76	1	31.73	31.77	3.7	29,845	0.01%
2021/11/02	4.5	31.56	3	31.69	31.53	1.5	29,764	0.01%
2021/11/01	0	0.00	4	31.58	31.56	-4	29,464	-0.01%
2021/10/29	3	31.27	1	31.40	31.45	2	29,203	0.01%
2021/10/28	10.1	31.37	13	31.37	31.39	-2.9	29,000	-0.01%
2021/10/27	9	31.09	12	31.14	31.15	-3	28,924	-0.01%
2021/10/26	11.6	30.99	2	31.05	31.05	9.6	28,992	0.03%
2021/10/25	15.3	30.81	1	30.84	30.86	14.3	28,743	0.05%
2021/10/22	60.1	30.73	3	30.86	30.84	57.1	28,569	0.20%
2021/10/21	80.1	32.34	0	0.00	32.40	80.1	26,495	0.30%
2021/10/20	23.3	32.34	0	0.00	32.37	23.3	25,033	0.09%
2021/10/19	14	32.34	0	0.00	32.40	14	23,996	0.06%
2021/10/18	10	32.33	0	0.00	32.36	10	23,655	0.04%
2021/10/15	6	32.29	6	32.29	32.31	0	23,612	0.00%
2021/10/14	12	32.07	0	0.00	32.18	12	23,569	0.05%
2021/10/13	33.4	32.20	0	0.00	32.17	33.4	23,078	0.14%
2021/10/12	33.1	32.29	3	32.60	32.24	30.1	22,532	0.13%
2021/10/08	21	32.62	1	32.62	32.59	20	21,746	0.09%
2021/10/07	25.1	32.49	4.2	32.53	32.57	20.9	21,631	0.10%
2021/10/06	30	31.80	0	0.00	31.88	30	20,959	0.14%
2021/10/05	40	31.64	54	31.61	31.96	-14	20,585	-0.07%
2021/10/04	96.5	31.96	0	0.00	31.84	96.5	20,219	0.48%
2021/10/01	175.1	32.29	0	0.00	32.26	175.1	19,474	0.90%	大買/鉅額交易
2021/09/30	82.1	32.64	0	0.00	32.77	82.1	18,345	0.45%
2021/09/29	220.3	32.67	4	32.71	32.70	216.3	18,174	1.19%	大買/鉅額交易
2021/09/28	6	33.02	0	0.00	33.08	6	17,606	0.03%
2021/09/27	2	33.29	0	0.00	33.30	2	17,512	0.01%
2021/09/24	1.2	33.25	1	33.28	33.30	0.2	17,887	0.00%
2021/09/23	0	0.00	23	33.11	33.08	-23	17,863	-0.13%
2021/09/22	58.5	32.82	5	32.90	32.90	53.5	17,894	0.30%
2021/09/17	13	33.30	5	33.45	33.42	8	17,382	0.05%
2021/09/16	1	33.23	0	0.00	33.28	1	17,370	0.01%
2021/09/15	1	33.19	11	33.34	33.33	-10	17,219	-0.06%
2021/09/13	1	33.50	1	33.46	33.41	0	17,264	0.00%
2021/09/10	1	33.05	1	33.00	33.22	0	17,282	0.00%
2021/09/09	6	32.69	0	0.00	32.94	6	17,241	0.03%
2021/09/08	53.2	32.86	0	0.00	32.80	53.2	17,202	0.31%
2021/09/07	0	33.15	0	0.00	33.16	0	16,852	0.00%
2021/09/06	1.4	33.26	2	33.11	33.07	-0.6	16,790	0.00%
2021/09/03	1	33.20	0	0.00	33.24	1	16,600	0.01%
2021/09/02	2.1	33.12	0	0.00	33.16	2.1	16,607	0.01%
2021/09/01	0	33.38	1	33.39	33.39	-1	16,552	-0.01%
2021/08/31	3	33.21	0	0.00	33.38	3	16,476	0.02%
2021/08/30	3.3	33.20	0	0.00	33.29	3.3	16,532	0.02%
2021/08/27	10	33.03	10	33.00	33.11	0	16,504	0.00%
2021/08/26	20.6	32.87	0	0.00	32.99	20.6	16,452	0.13%
2021/08/25	6.1	32.94	0.2	32.98	33.00	6	16,281	0.04%
2021/08/24	23.1	32.74	6	32.85	32.80	17.1	16,383	0.10%
2021/08/23	34	32.79	62.1	32.78	32.88	-28.1	16,186	-0.17%
2021/08/20	28.2	32.19	3	32.40	32.26	25.2	16,057	0.16%
2021/08/19	53.5	32.55	0	0.00	32.32	53.5	15,784	0.34%
2021/08/18	23.3	32.69	1	32.26	33.07	22.3	15,181	0.15%
2021/08/17	49	32.68	21	32.58	32.53	28	14,907	0.19%
2021/08/16	91.2	32.88	0	0.00	32.86	91.2	14,707	0.62%
2021/08/13	6.1	33.26	0	0.00	33.27	6.1	14,056	0.04%
2021/08/12	15	33.43	3	33.39	33.51	12	13,851	0.09%
2021/08/11	50.1	33.54	6	33.70	33.49	44.1	13,905	0.32%
2021/08/10	40	33.84	0	0.00	33.79	40	13,704	0.29%
2021/08/09	5	33.97	0	0.00	34.10	5	14,439	0.03%
2021/08/06	0	0.00	2.5	34.20	34.25	-2.5	14,660	-0.02%
2021/08/05	3	34.19	2	34.19	34.20	1	15,367	0.01%
2021/08/04	10	34.29	1	34.31	34.35	9	16,712	0.05%
2021/08/03	1	34.00	0	0.00	34.15	1	17,432	0.01%
2021/08/02	13.1	33.81	0.2	33.97	34.00	12.9	17,428	0.07%
2021/07/30	15	33.94	0	0.00	33.90	15	17,250	0.09%
2021/07/29	4	33.90	4	33.96	34.10	0	17,094	0.00%
2021/07/28	35.4	33.53	16	33.77	33.89	19.4	17,359	0.11%
2021/07/27	11.2	34.04	0	0.00	34.07	11.2	17,372	0.06%
2021/07/26	2	34.46	1	34.55	34.50	1	17,260	0.01%
2021/07/23	1	34.38	0	0.00	34.47	1	17,212	0.01%
2021/07/22	25.2	34.18	0	0.00	34.21	25.2	17,183	0.15%
2021/07/21	44.4	34.18	0	0.00	34.13	44.4	16,996	0.26%
2021/07/20	55.3	34.59	0	0.00	34.56	55.3	16,353	0.34%
2021/07/19	2	35.00	0	0.00	35.14	2	16,195	0.01%
2021/07/16	1	35.12	1	35.03	35.12	0	16,301	0.00%
2021/07/15	3	34.80	0	0.00	34.98	3	16,244	0.02%
2021/07/14	9.6	34.62	0	0.00	34.48	9.6	16,238	0.06%
2021/07/13	4.1	35.17	0.5	34.90	34.85	3.6	16,009	0.02%
2021/07/12	9.1	35.25	0	0.00	35.27	9.1	15,934	0.06%
2021/07/09	5.3	35.43	0	0.00	35.44	5.3	15,733	0.03%
2021/07/08	2	35.72	3	35.80	35.80	-1	15,796	-0.01%
2021/07/07	1.1	35.57	0	0.00	35.61	1.1	15,802	0.01%
2021/07/06	1	35.96	3	35.92	35.91	-2	15,704	-0.01%
2021/07/05	3	35.57	0	0.00	35.69	3	15,631	0.02%
2021/07/02	5	35.12	0	0.00	35.20	5	15,550	0.03%
2021/07/01	6	34.99	14	35.04	35.00	-8	15,473	-0.05%
2021/06/30	0	34.88	1	34.92	35.00	-1	15,037	-0.01%
2021/06/29	1.2	35.02	0	0.00	34.80	1.2	15,029	0.01%
2021/06/28	3.3	35.06	0.4	35.04	35.10	3	15,068	0.02%
2021/06/25	0.1	34.86	1	34.82	34.74	-1	15,000	-0.01%
2021/06/24	4	34.65	0	0.00	34.66	4	15,045	0.03%
2021/06/23	4.1	34.40	0	0.00	34.45	4.1	15,186	0.03%
2021/06/22	8	34.48	0	0.00	34.43	8	15,168	0.05%
2021/06/21	17.1	34.59	0	0.00	34.55	17.1	15,124	0.11%
2021/06/18	11	34.92	0	0.00	34.91	11	15,026	0.07%
2021/06/17	0	34.86	0	0.00	34.90	0	15,116	0.00%
2021/06/16	1.1	34.70	0	0.00	34.78	1.1	15,232	0.01%
2021/06/15	0	34.66	1	34.59	34.65	-1	15,274	-0.01%
2021/06/11	1	34.58	5	34.59	34.55	-4	15,354	-0.03%
2021/06/10	3	34.44	0	0.00	34.60	3	15,462	0.02%
2021/06/09	8.2	34.45	0	0.00	34.45	8.2	15,529	0.05%
2021/06/08	2.1	34.59	0	0.00	34.65	2.1	15,624	0.01%
2021/06/07	22.1	34.62	10	34.65	34.72	12.1	15,739	0.08%
2021/06/04	2	34.75	0	0.00	34.77	2	15,681	0.01%
2021/06/03	4	34.96	0	0.00	34.95	4	15,696	0.03%
2021/06/02	19.1	35.01	7	35.08	34.96	12.1	15,809	0.08%
2021/06/01	5	34.97	0	0.00	35.06	5	15,858	0.03%
2021/05/31	0	34.57	10	34.75	34.75	-10	15,721	-0.06%
2021/05/28	1.1	34.43	1.2	34.45	34.55	-0.2	15,754	0.00%
2021/05/27	10	34.24	0	0.00	34.28	10	15,767	0.06%
2021/05/26	2	34.31	0	0.00	34.32	2	15,811	0.01%
2021/05/25	6	34.23	5	34.29	34.34	1	15,861	0.01%
2021/05/24	0	0.00	1	33.75	34.05	-1	15,943	-0.01%
2021/05/21	1	33.87	1	34.20	34.00	0	15,870	0.00%
2021/05/20	8	33.93	9	33.83	33.86	-1	15,950	-0.01%
2021/05/19	3	33.88	0	0.00	34.10	3	15,867	0.02%
2021/05/18	5	33.64	3	33.87	34.01	2	15,921	0.01%
2021/05/17	12.1	32.72	7	32.86	32.75	5.1	15,879	0.03%
2021/05/14	59.1	33.55	0	0.00	33.65	59.1	14,792	0.40%
2021/05/13	5.1	33.45	20	33.64	33.40	-15	14,460	-0.10%
2021/05/12	54.2	33.43	86	33.12	33.50	-31.8	13,679	-0.23%
2021/05/11	19.2	34.71	0	0.00	34.70	19.2	12,332	0.16%
2021/05/10	4	35.85	7	35.85	35.88	-3	11,676	-0.03%
2021/05/07	0	0.00	2	35.59	35.72	-2	11,778	-0.02%
2021/05/06	7	35.42	10	35.36	35.30	-3	11,877	-0.03%
2021/05/05	1	35.25	0	0.00	35.35	1	11,916	0.01%
2021/05/04	26.5	35.20	0	0.00	35.30	26.5	11,516	0.23%
2021/05/03	3.1	36.05	15	35.99	35.91	-12	11,089	-0.11%
2021/04/29	6	36.10	3	36.12	36.12	3	11,039	0.03%
2021/04/28	0.1	35.97	3	35.98	35.98	-2.9	11,127	-0.03%
2021/04/27	3	35.96	6	35.98	35.98	-3	11,379	-0.03%
2021/04/26	11	35.91	4	35.74	35.99	7	11,527	0.06%
2021/04/23	4.2	35.20	0	0.00	35.30	4.2	11,671	0.04%
2021/04/22	39.5	35.79	34	35.63	35.40	5.5	11,800	0.05%
2021/04/21	0	35.35	5	35.38	35.53	-5	12,099	-0.04%
2021/04/20	3	35.37	6	35.37	35.33	-3	12,400	-0.02%
2021/04/19	16	35.18	1	35.13	35.20	15	12,466	0.12%
2021/04/16	0	0.00	4	34.82	34.94	-4	12,623	-0.03%
2021/04/15	2	34.48	0	0.00	34.50	2	12,665	0.02%
2021/04/14	3.5	34.04	6	34.05	34.35	-2.5	13,099	-0.02%
2021/04/13	6.1	34.68	0	0.00	34.47	6.1	13,191	0.05%
2021/04/12	2.3	34.71	6	34.70	34.69	-3.7	13,479	-0.03%
2021/04/09	1	34.74	0	0.00	34.70	1	13,634	0.01%
2021/04/08	0.4	34.75	0	0.00	34.75	0.4	13,861	0.00%
2021/04/07	6.5	34.73	4	34.68	34.71	2.5	13,924	0.02%
2021/04/06	1	34.77	0	0.00	34.74	1	13,991	0.01%
2021/04/01	1	34.61	0	0.00	34.61	1	14,051	0.01%
2021/03/31	3	34.66	1	34.67	34.63	2	14,126	0.01%
2021/03/30	1	34.60	7	34.44	34.60	-6	13,963	-0.04%
2021/03/29	0.3	33.98	0	0.00	34.34	0.3	14,041	0.00%
2021/03/26	0	0.00	1	33.73	33.80	-1	14,091	-0.01%
2021/03/25	5	33.58	0	0.00	33.66	5	14,089	0.04%
2021/03/24	1	33.58	0	0.00	33.65	1	14,064	0.01%
2021/03/23	5	33.69	1	33.61	33.66	4	14,047	0.03%
2021/03/22	3	33.57	3	33.46	33.60	0	14,115	0.00%
2021/03/19	4.2	33.37	19	33.43	33.60	-14.8	14,304	-0.10%
2021/03/18	20	33.43	15.5	33.44	33.53	4.5	14,273	0.03%
2021/03/17	0.1	32.97	0	0.00	32.95	0.1	14,394	0.00%
2021/03/16	0	0.00	1	33.00	32.99	-1	14,595	-0.01%
2021/03/15	2.1	32.73	4	32.70	32.74	-2	14,896	-0.01%
2021/03/12	4.2	32.38	3	32.36	32.43	1.2	15,119	0.01%
2021/03/11	0	0.00	14	32.30	32.33	-14	15,393	-0.09%
2021/03/10	3.3	32.09	5	32.07	32.10	-1.7	15,574	-0.01%
2021/03/09	1	31.94	23	31.95	32.00	-22	15,641	-0.14%
2021/03/08	31	31.90	2	31.95	32.00	29	15,766	0.18%
2021/03/05	1	31.58	2	31.67	31.80	-1	15,693	-0.01%
2021/03/04	0.3	31.82	0	0.00	31.80	0.3	15,709	0.00%
2021/03/03	0	31.85	0	0.00	31.93	0	15,785	0.00%
2021/03/02	14	32.01	0	0.00	31.90	14	15,732	0.09%
2021/02/26	13.3	31.89	0	0.00	31.90	13.3	15,774	0.08%
2021/02/25	4	31.97	3	31.98	32.01	1	15,760	0.01%
2021/02/24	5.1	31.85	9	31.93	31.80	-3.9	15,763	-0.02%
2021/02/23	2	31.76	1.2	31.69	31.80	0.8	15,634	0.01%
2021/02/22	2	31.49	13	31.42	31.50	-11	15,506	-0.07%
2021/02/19	9.3	30.95	3.4	31.01	31.12	5.9	15,365	0.04%
2021/02/18	1	31.11	0.1	31.00	31.13	0.9	15,500	0.01%
2021/02/17	6.3	30.96	15	30.88	31.00	-8.7	15,543	-0.06%
2021/02/05	2.1	30.57	0.3	30.64	30.55	1.8	15,356	0.01%
2021/02/03	0.2	30.54	1	30.53	30.51	-0.8	15,563	0.00%
2021/02/02	2	30.49	0	0.00	30.50	2	15,854	0.01%
2021/02/01	7	30.07	5.2	30.14	30.25	1.8	16,075	0.01%
2021/01/29	2	30.46	0	0.00	30.26	2	16,246	0.01%
2021/01/28	5	30.72	0	0.00	30.72	5	16,201	0.03%
2021/01/27	0	30.81	0	0.00	30.95	0	16,259	0.00%
2021/01/26	1	30.93	2.2	30.90	30.68	-1.2	16,164	-0.01%
2021/01/25	2	30.43	1	30.60	30.83	1	16,491	0.01%
2021/01/22	2	30.25	1	30.51	30.53	1	16,841	0.01%
2021/01/21	13	30.26	2	30.24	30.30	11	17,518	0.06%
2021/01/20	3	30.46	0	0.00	30.25	3	19,146	0.02%
2021/01/19	2	30.70	1	30.71	30.74	1	19,403	0.01%
2021/01/18	3	30.48	2	30.59	30.61	1	19,634	0.01%
2021/01/15	2	30.90	14	31.05	30.79	-12	19,548	-0.06%
2021/01/14	0	0.00	51	30.86	30.92	-51	19,520	-0.26%
2021/01/13	1	30.61	30	30.68	30.69	-29	19,429	-0.15%
2021/01/12	3.1	30.45	2	30.49	30.35	1.1	19,254	0.01%
2021/01/11	10	30.51	12	30.60	30.61	-2	19,281	-0.01%
2021/01/08	3	30.41	21	30.37	30.46	-18	19,283	-0.09%
2021/01/07	0	0.00	101	30.12	30.22	-101	19,236	-0.53%	大賣/鉅額交易
2021/01/06	2.1	30.15	2	30.15	30.00	0.1	18,861	0.00%
2021/01/05	4	30.00	3	29.97	30.02	1	18,702	0.01%
2021/01/04	2	29.89	2	29.94	29.94	0	18,639	0.00%
2020/12/31	0	0.00	7	29.81	29.95	-7	18,552	-0.04%
2020/12/30	1.1	29.70	8	29.71	29.78	-7	18,338	-0.04%
2020/12/29	5	29.68	13	29.69	29.67	-8	18,326	-0.04%
2020/12/25	6	29.48	0	0.00	29.51	6	18,165	0.03%
2020/12/23	6	29.37	0	0.00	29.42	6	18,156	0.03%
2020/12/22	14.1	29.48	101	29.48	29.43	-86.9	18,606	-0.47%	大賣/
2020/12/21	15	29.42	63	29.41	29.60	-48	19,258	-0.25%
2020/12/18	3	29.64	0	0.00	29.61	3	19,328	0.02%
2020/12/17	8.1	29.65	2	29.69	29.66	6.1	19,561	0.03%
2020/12/16	1.1	29.66	1	29.80	29.80	0.1	19,561	0.00%
2020/12/15	18	29.53	7	29.61	29.51	11	19,488	0.06%
2020/12/14	11	29.75	6	29.83	29.82	5	19,302	0.03%
2020/12/11	3	29.82	28	29.53	29.81	-25	19,359	-0.13%
2020/12/10	2	29.89	21	29.89	29.94	-19	19,265	-0.10%
2020/12/09	0	0.00	27	30.05	30.14	-27	19,097	-0.14%
2020/12/07	8	29.72	0	0.00	29.85	8	18,414	0.04%
2020/12/04	0	0.00	7	29.57	29.68	-7	18,251	-0.04%
2020/12/03	3	29.43	2	29.53	29.45	1	18,137	0.01%
2020/12/02	7.1	29.44	4	29.45	29.44	3.1	18,138	0.02%
2020/12/01	7	29.34	2	29.36	29.35	5	18,131	0.03%
2020/11/30	5	29.41	26	29.43	29.35	-21	18,213	-0.12%
2020/11/27	3	29.15	4	29.21	29.32	-1	18,098	-0.01%
2020/11/26	8	29.14	3	29.14	29.15	5	18,010	0.03%
2020/11/25	4	29.07	0	0.00	29.01	4	18,006	0.02%
2020/11/24	2	29.11	1	29.16	29.11	1	17,904	0.01%
2020/11/23	2	29.15	35	29.13	29.14	-33	17,841	-0.18%
2020/11/20	0	0.00	1	28.85	28.88	-1	17,893	-0.01%
2020/11/19	0	0.00	1	28.89	28.86	-1	18,118	-0.01%
2020/11/18	3	28.83	5	28.87	28.90	-2	18,250	-0.01%
2020/11/17	35	28.88	5	28.88	28.81	30	18,455	0.16%
2020/11/16	4	28.79	6	28.78	28.80	-2	19,178	-0.01%
2020/11/13	1	28.46	1	28.52	28.53	0	18,963	0.00%
2020/11/12	2	28.38	2	28.49	28.40	0	18,920	0.00%
2020/11/11	12	28.46	4	28.40	28.50	8	18,920	0.04%
2020/11/10	0.3	28.30	0	0.00	28.29	0.3	18,893	0.00%
2020/11/09	4	28.38	5	28.42	28.40	-1	18,592	-0.01%
2020/11/06	24	28.23	3	28.19	28.19	21	18,420	0.11%
2020/11/05	104.2	28.10	4	28.14	28.12	100.2	18,259	0.55%	大買/
2020/11/04	8	27.99	0	0.00	28.05	8	18,240	0.04%
2020/11/03	12.1	27.92	4	28.02	28.01	8.1	18,058	0.04%
2020/11/02	20	27.66	2	27.65	27.72	18	17,951	0.10%
2020/10/30	19.2	27.85	2	27.85	27.80	17.2	17,737	0.10%
2020/10/29	132.3	27.92	4	27.97	27.98	128.3	17,214	0.75%	大買/鉅額交易
2020/10/28	46	28.29	2	28.18	28.19	44	16,451	0.27%
2020/10/27	8	29.62	10	29.64	29.69	-2	14,985	-0.01%
2020/10/26	4.2	29.69	4	29.78	29.69	0.2	14,571	0.00%
2020/10/23	8	29.63	7	29.62	29.63	1	14,243	0.01%
2020/10/22	4	29.53	30	29.55	29.59	-26	14,252	-0.18%
2020/10/21	8	29.62	21	29.60	29.59	-13	14,117	-0.09%
2020/10/20	6	29.62	0	0.00	29.64	6	13,965	0.04%
2020/10/19	1	29.63	1	29.65	29.64	0	14,347	0.00%
2020/10/16	9	29.57	0	0.00	29.56	9	14,557	0.06%
2020/10/15	7	29.55	0	0.00	29.69	7	14,581	0.05%
2020/10/14	13	29.75	0	0.00	29.74	13	14,485	0.09%
2020/10/13	3	29.67	3	29.68	29.71	0	14,504	0.00%
2020/10/12	2	29.76	0	0.00	29.74	2	14,442	0.01%
2020/10/08	7	29.70	3	29.73	29.76	4	14,174	0.03%
2020/10/07	9	29.62	0	0.00	29.65	9	14,166	0.06%
2020/10/06	10	29.61	1	29.70	29.68	9	14,217	0.06%
2020/10/05	1	29.44	0	0.00	29.45	1	14,385	0.01%
2020/09/30	1	29.49	10	29.45	29.48	-9	14,532	-0.06%
2020/09/29	1	29.37	3	29.45	29.40	-2	15,005	-0.01%
2020/09/28	1	29.32	0	0.00	29.38	1	15,348	0.01%
2020/09/25	35	28.89	32	28.84	28.90	3	15,839	0.02%
2020/09/24	29	29.20	13	29.30	29.06	16	15,657	0.10%
2020/09/23	4	29.70	3	29.61	29.70	1	15,278	0.01%
2020/09/22	8	29.79	0	0.00	29.80	8	15,424	0.05%
2020/09/21	2	30.08	1	30.03	30.03	1	15,180	0.01%
2020/09/18	7	30.11	1	30.20	30.20	6	15,272	0.04%
2020/09/17	0	0.00	10	30.19	30.23	-10	15,304	-0.07%
2020/09/16	1	30.24	0	0.00	30.25	1	15,278	0.01%
2020/09/15	69	30.09	1	30.08	30.10	68	15,251	0.45%
2020/09/14	28	29.87	0	0.00	29.98	28	15,378	0.18%
2020/09/11	3	29.76	9	29.78	29.75	-6	15,516	-0.04%
2020/09/10	5	29.88	0	0.00	29.85	5	15,677	0.03%
2020/09/09	4	29.71	2	29.74	29.85	2	15,903	0.01%
2020/09/08	3	29.88	0	0.00	29.97	3	15,932	0.02%
2020/09/07	4	30.05	82	30.00	29.96	-78	16,173	-0.48%
2020/09/04	5	30.01	0	0.00	30.09	5	16,345	0.03%
2020/09/03	0	0.00	3	30.31	30.25	-3	16,346	-0.02%
2020/09/02	5	30.10	6	30.10	30.14	-1	16,374	-0.01%
2020/09/01	3	30.05	0	0.00	30.06	3	16,665	0.02%
2020/08/31	3	30.23	9	30.23	30.16	-6	16,971	-0.04%
2020/08/28	3	30.16	1	30.21	30.24	2	17,226	0.01%
2020/08/27	1	30.35	0	0.00	30.33	1	17,715	0.01%
2020/08/26	3	30.38	2	30.42	30.43	1	17,808	0.01%
2020/08/25	1	30.35	0	0.00	30.44	1	17,900	0.01%
2020/08/24	1	30.03	1	30.08	30.14	0	17,717	0.00%
2020/08/21	4	29.99	12	30.00	30.11	-8	17,747	-0.05%
2020/08/20	41	29.97	4	29.98	29.79	37	17,584	0.21%
2020/08/19	4	30.89	2	30.89	30.77	2	17,106	0.01%
2020/08/18	0	0.00	2	30.89	30.90	-2	17,222	-0.01%
2020/08/17	2	30.94	11	30.95	30.96	-9	17,405	-0.05%
2020/08/13	2	30.34	7	30.33	30.32	-5	17,551	-0.03%
2020/08/12	1.5	30.31	16	30.15	30.22	-14.5	17,670	-0.08%
2020/08/11	3	30.44	0	0.00	30.35	3	17,800	0.02%
2020/08/10	1	30.61	0	0.00	30.60	1	17,852	0.01%
2020/08/07	12	30.66	0	0.00	30.65	12	17,963	0.07%
2020/08/06	1	30.65	1	30.76	30.70	0	18,123	0.00%
2020/08/05	2	30.60	3.3	30.49	30.62	-1.3	18,150	-0.01%
2020/08/04	1	30.03	1	30.10	30.17	0	18,066	0.00%
2020/08/03	61	30.01	60	30.02	30.01	1	18,203	0.01%
2020/07/31	99	30.14	101	30.15	30.24	-2	18,362	-0.01%	大賣/
2020/07/29	0	0.00	1	29.46	29.62	-1	18,290	-0.01%
2020/07/28	12	29.53	7	29.52	29.46	5	18,589	0.03%
2020/07/27	4	29.82	0.1	29.84	29.84	3.9	18,958	0.02%
2020/07/24	4	29.94	0	0.00	29.85	4	19,177	0.02%
2020/07/23	0	0.00	25	30.05	30.17	-25	19,226	-0.13%
2020/07/22	9	29.95	4	29.96	29.97	5	19,001	0.03%
2020/07/21	1	29.71	20	29.81	29.84	-19	18,618	-0.10%
2020/07/20	0	0.00	8	29.44	29.55	-8	18,471	-0.04%
2020/07/17	10	29.59	10	29.76	29.59	0	18,517	0.00%
2020/07/15	11	29.58	0	0.00	29.53	11	19,020	0.06%
2020/07/14	6	29.62	1	29.61	29.58	5	19,474	0.03%
2020/07/13	15	29.66	30	29.61	29.65	-15	19,664	-0.08%
2020/07/10	9	29.55	7.4	29.67	29.52	1.6	20,111	0.01%
2020/07/09	0	0.00	37	29.87	29.74	-37	20,149	-0.18%
2020/07/08	1	29.74	7	29.71	29.72	-6	20,104	-0.03%
2020/07/07	12	29.61	6	29.59	29.43	6	19,758	0.03%
2020/07/06	2	29.65	28	29.68	29.83	-26	19,831	-0.13%
2020/07/03	0	0.00	15	29.32	29.33	-15	19,848	-0.08%
2020/07/02	0	0.00	10	28.98	29.09	-10	19,919	-0.05%
2020/07/01	14	28.89	20	28.84	28.79	-6	19,835	-0.03%
2020/06/29	0	0.00	20	28.43	28.51	-20	19,944	-0.10%
2020/06/24	1	28.55	2	28.56	28.54	-1	20,125	0.00%
2020/06/23	0	0.00	1	28.54	28.54	-1	20,752	0.00%
2020/06/22	0	0.00	5	28.48	28.48	-5	21,173	-0.02%
2020/06/19	16	28.62	2	28.68	28.56	14	21,935	0.06%
2020/06/18	15	28.45	0	0.00	28.55	15	22,217	0.07%
2020/06/17	15	28.47	6	28.41	28.46	9	22,778	0.04%
2020/06/16	0	0.00	1	28.39	28.45	-1	23,966	0.00%
2020/06/15	16	28.35	42	28.27	28.13	-26	25,896	-0.10%
2020/06/12	3	27.88	4	28.09	28.29	-1	26,870	0.00%
2020/06/11	13	28.76	6	28.64	28.43	7	28,066	0.02%
2020/06/10	5	28.86	1.2	28.85	28.86	3.8	29,208	0.01%
2020/06/09	1	28.79	15	28.89	28.84	-14	31,585	-0.04%
2020/06/08	44	28.88	45	28.89	28.88	-1	33,932	0.00%
2020/06/05	1	28.75	2.7	28.80	28.80	-1.7	34,209	0.00%
2020/06/04	3	28.66	18	28.67	28.67	-15	34,954	-0.04%
2020/06/03	0	0.00	31	28.47	28.48	-31	36,194	-0.09%
2020/06/02	1	28.19	2	28.20	28.17	-1	36,074	0.00%
2020/06/01	1	28.00	6	28.04	28.05	-5	36,099	-0.01%
2020/05/29	0	0.00	5	27.85	27.86	-5	36,125	-0.01%
2020/05/28	0	0.00	12	27.86	27.90	-12	36,417	-0.03%
2020/05/27	2	27.86	11	27.85	27.85	-9	36,930	-0.02%
2020/05/26	12	27.83	4	27.74	27.82	8	37,686	0.02%
2020/05/25	3	27.38	2	27.19	27.50	1	37,769	0.00%
2020/05/22	11	27.46	21	27.55	27.45	-10	37,724	-0.03%
2020/05/21	4	27.65	4	27.65	27.63	0	37,673	0.00%
2020/05/20	1	27.49	5	27.51	27.48	-4	37,414	-0.01%
2020/05/19	9	27.41	4	27.45	27.43	5	37,371	0.01%
2020/05/15	23	27.50	11	27.57	27.43	12	37,286	0.03%
2020/05/14	7	27.59	16	27.57	27.48	-9	37,309	-0.02%
2020/05/13	2	27.69	6	27.75	27.75	-4	37,221	-0.01%
2020/05/12	1	27.55	1	27.60	27.55	0	37,202	0.00%
2020/05/11	2	27.64	0	0.00	27.66	2	37,225	0.01%
2020/05/08	0	0.00	5	27.51	27.50	-5	37,125	-0.01%
2020/05/06	0.2	27.37	0	0.00	27.32	0.2	37,098	0.00%
2020/05/05	6	27.17	10	27.28	27.33	-4	37,146	-0.01%
2020/05/04	7	27.03	21	26.96	27.09	-14	37,105	-0.04%
2020/04/30	21	27.43	12	27.37	27.46	9	36,925	0.02%
2020/04/29	12	27.07	13	27.00	27.07	-1	37,079	0.00%
2020/04/28	1	26.80	6	26.91	26.91	-5	37,392	-0.01%
2020/04/27	3	26.75	104.4	26.66	26.79	-101.4	39,171	-0.26%	大賣/鉅額交易
2020/04/24	1	26.32	4	26.33	26.33	-3	38,889	-0.01%
2020/04/23	0	0.00	0.5	26.38	26.34	-0.5	38,981	0.00%
2020/04/22	63	25.82	114.7	26.01	26.23	-51.7	38,900	-0.13%	大賣/
2020/04/21	169	26.42	23	26.11	26.10	146	38,703	0.38%	大買/鉅額交易
2020/04/20	1	26.55	85	26.43	26.60	-84	38,276	-0.22%
2020/04/17	11	26.46	67	26.80	26.50	-56	38,143	-0.15%
2020/04/16	53	26.42	7	26.35	26.44	46	37,641	0.12%
2020/04/15	11	26.41	5	26.33	26.47	6	37,489	0.02%
2020/04/14	1	25.91	79	25.94	26.05	-78	37,155	-0.21%
2020/04/13	42	25.56	0	0.00	25.68	42	37,244	0.11%
2020/04/10	7.3	25.61	8	25.71	25.73	-0.8	37,181	0.00%
2020/04/09	69	25.66	14	25.68	25.65	55	37,221	0.15%
2020/04/08	26	25.43	63	25.69	25.77	-37	36,867	-0.10%
2020/04/07	50	25.21	4	25.20	25.22	46	36,353	0.13%
2020/04/06	2	24.51	3	24.92	24.84	-1	36,110	0.00%
2020/04/01	24.3	24.51	20	24.47	24.52	4.3	35,797	0.01%
2020/03/31	24	24.54	9	24.56	24.49	15	35,582	0.04%
2020/03/30	7	24.20	5	23.99	24.32	2	35,350	0.01%
2020/03/27	65	24.69	39	24.58	24.35	26	35,016	0.07%
2020/03/26	26.2	24.17	7	24.21	24.26	19.2	34,321	0.06%
2020/03/25	33	24.20	8.5	24.23	24.09	24.5	33,888	0.07%
2020/03/24	9	23.27	29	23.27	23.38	-20	33,068	-0.06%
2020/03/23	26	22.52	3	22.66	22.49	23	32,600	0.07%
2020/03/20	29	22.60	20.5	23.08	23.28	8.5	31,861	0.03%
2020/03/19	78.1	22.03	34	21.98	21.85	44.1	30,566	0.14%
2020/03/18	15.8	23.57	6	23.60	23.29	9.8	28,445	0.03%
2020/03/17	58.2	23.75	14	23.92	23.67	44.2	27,264	0.16%
2020/03/16	44.6	24.67	4	24.97	24.41	40.6	25,639	0.16%
2020/03/13	90	24.29	5	24.36	25.29	85	24,153	0.35%
2020/03/12	163	26.02	53	26.01	25.93	110	21,637	0.51%	大買/鉅額交易
2020/03/11	13	27.17	2	27.14	26.97	11	19,241	0.06%
2020/03/10	44	26.85	2	26.87	27.25	42	18,794	0.22%
2020/03/09	67	27.33	0	0.00	27.25	67	17,707	0.38%
2020/03/06	8	27.80	1	27.96	27.88	7	16,214	0.04%
2020/03/05	1	28.08	0	0.00	28.10	1	16,065	0.01%
2020/03/04	5	27.79	0	0.00	27.86	5	16,235	0.03%
2020/03/03	16	28.09	0	0.00	27.93	16	15,926	0.10%
2020/03/02	27	27.65	2	27.59	27.75	25	15,541	0.16%
2020/02/27	133	27.88	0	0.00	27.90	133	14,821	0.90%	大買/鉅額交易
2020/02/26	15	28.37	0	0.00	28.30	15	13,985	0.11%
2020/02/25	4	28.53	0	0.00	28.67	4	13,480	0.03%
2020/02/24	16	28.67	14	28.69	28.70	2	13,484	0.01%
2020/02/21	0	0.00	2	28.89	28.90	-2	13,361	-0.01%
2020/02/20	4	28.93	0	0.00	28.93	4	13,388	0.03%
2020/02/19	10	28.92	32	28.91	28.96	-22	13,416	-0.16%
2020/02/18	9.1	28.79	3	28.79	28.80	6.1	13,342	0.05%
2020/02/17	10	28.77	5	28.79	28.80	5	13,204	0.04%
2020/02/14	0	0.00	1	28.77	28.79	-1	13,043	-0.01%
2020/02/13	0	0.00	10	28.68	28.64	-10	12,980	-0.08%
2020/02/12	0	0.00	6	28.53	28.56	-6	13,444	-0.04%
2020/02/10	6	28.01	0	0.00	28.14	6	13,445	0.04%
2020/02/07	6	28.26	6	28.27	28.23	0	13,453	0.00%
2020/02/06	1	28.25	6	28.32	28.44	-5	13,474	-0.04%
2020/02/05	14	28.09	2	28.09	28.08	12	13,426	0.09%
2020/02/04	3	27.85	1	28.12	28.12	2	13,381	0.01%
2020/02/03	22	27.35	5	27.18	27.74	17	13,397	0.13%
2020/01/31	28	27.86	0	0.00	27.92	28	12,821	0.22%
2020/01/30	57	27.83	54	28.27	27.70	3	12,492	0.02%
2020/01/20	5	29.20	1	29.20	29.19	4	10,664	0.04%
2020/01/17	10	29.13	0	0.00	29.16	10	10,913	0.09%
2020/01/16	9.3	29.09	3	29.10	29.10	6.3	11,189	0.06%
2020/01/15	14	29.03	18	29.06	29.01	-4	12,641	-0.03%
2020/01/14	10	29.00	0	0.00	29.02	10	13,051	0.08%
2020/01/13	17	28.80	27	28.83	28.84	-10	13,473	-0.07%
2020/01/10	7	28.72	1	28.83	28.69	6	13,569	0.04%
2020/01/09	16	28.70	0	0.00	28.70	16	13,606	0.12%
2020/01/08	14.1	28.57	34	28.62	28.50	-19.9	13,583	-0.15%
2020/01/07	4	28.62	1	28.90	28.69	3	13,478	0.02%
2020/01/06	7	29.02	1	29.18	28.96	6	13,221	0.05%
2020/01/03	1	29.07	4	29.10	29.18	-3	13,373	-0.02%
2020/01/02	6	29.09	0	0.00	29.09	6	13,410	0.04%
2019/12/31	0	0.00	13	28.91	28.97	-13	13,889	-0.09%
2019/12/30	17	29.00	268	29.04	29.00	-251	13,762	-1.82%	大賣/鉅額交易
2019/12/27	2	28.90	5	28.90	28.90	-3	13,551	-0.02%
2019/12/26	6	28.86	0	0.00	28.86	6	13,505	0.04%
2019/12/25	5	28.85	0	0.00	28.83	5	13,511	0.04%
2019/12/24	1	28.72	1	28.75	28.74	0	13,535	0.00%
2019/12/23	0	0.00	4.5	28.75	28.72	-4.5	13,547	-0.03%
2019/12/20	1	28.69	33	28.84	28.80	-32	13,527	-0.24%
2019/12/19	31	28.70	3	28.71	28.69	28	13,545	0.21%
2019/12/18	5	28.76	0	0.00	28.77	5	13,651	0.04%
2019/12/17	0	0.00	1	28.66	28.71	-1	13,549	-0.01%
2019/12/16	0	0.00	200	28.54	28.57	-200	13,469	-1.48%	大賣/鉅額交易
2019/12/13	0	0.00	18	28.37	28.37	-18	13,377	-0.13%
2019/12/12	2	28.29	2	28.30	28.31	0	13,384	0.00%
2019/12/10	0	0.00	15	28.17	28.14	-15	13,446	-0.11%
2019/12/06	0.1	28.16	0	0.00	28.13	0.1	13,516	0.00%
2019/12/05	0	0.00	2	28.02	28.03	-2	13,450	-0.01%
2019/12/04	1	27.87	1	27.88	27.88	0	13,511	0.00%
2019/12/03	3	27.96	1	27.92	27.92	2	13,692	0.01%
2019/12/02	12.3	27.62	0	0.00	27.65	12.3	13,797	0.09%
2019/11/29	149.2	27.86	0	0.00	27.75	149.2	13,635	1.09%	大買/鉅額交易
2019/11/28	5	28.00	0	0.00	28.03	5	13,452	0.04%
2019/11/27	217	28.03	0	0.00	28.04	217	13,666	1.59%	大買/鉅額交易
2019/11/26	90.7	28.06	0	0.00	28.06	90.7	13,631	0.67%
2019/11/25	12	27.99	0	0.00	27.99	12	13,586	0.09%
2019/11/22	1	28.00	1	28.02	28.01	0	13,516	0.00%
2019/11/21	3	27.93	0	0.00	28.00	3	13,703	0.02%
2019/11/20	1	28.13	0	0.00	28.09	1	13,558	0.01%
2019/11/19	0	0.00	4	28.10	28.14	-4	13,536	-0.03%
2019/11/18	2	28.01	0	0.00	28.05	2	13,457	0.01%
2019/11/15	3	27.85	0	0.00	27.88	3	13,347	0.02%
2019/11/14	1	27.80	0	0.00	27.83	1	13,300	0.01%
2019/11/13	1	27.72	0	0.00	27.79	1	13,284	0.01%
2019/11/12	1.1	27.71	2	27.69	27.74	-0.9	13,309	-0.01%
2019/11/11	8	27.52	3	27.54	27.50	5	13,273	0.04%
2019/11/08	0	0.00	1	27.95	27.88	-1	12,640	-0.01%
2019/11/07	4	27.80	2	27.72	27.80	2	12,608	0.02%
2019/11/06	1	27.82	1	27.91	27.93	0	12,524	0.00%
2019/11/05	2	28.01	0	0.00	28.03	2	12,445	0.02%
2019/11/04	2	27.81	2	27.80	27.84	0	12,571	0.00%
2019/11/01	10	27.50	15	27.52	27.63	-5	12,668	-0.04%
2019/10/31	25.3	27.62	0	0.00	27.58	25.3	12,802	0.20%
2019/10/30	1	27.60	0	0.00	27.65	1	12,593	0.01%
2019/10/29	7	27.59	0	0.00	27.62	7	12,476	0.06%
2019/10/28	1.3	27.73	0	0.00	27.70	1.3	12,149	0.01%
2019/10/25	6	27.61	0	0.00	27.60	6	11,944	0.05%
2019/10/24	13	27.60	3	27.63	27.65	10	11,625	0.09%
2019/10/23	52	27.50	5	27.37	27.54	47	11,355	0.41%
2019/10/22	21	29.02	10	29.03	29.03	11	9,885	0.11%
2019/10/21	10	28.95	0	0.00	28.95	10	9,478	0.11%
2019/10/18	17	28.80	2	28.80	28.82	15	8,991	0.17%
2019/10/17	1	28.62	4	28.58	28.70	-3	8,831	-0.03%
2019/10/16	5	28.49	0	0.00	28.51	5	8,735	0.06%
2019/10/15	10	28.44	10	28.50	28.45	0	8,666	0.00%
2019/10/14	40	28.54	0	0.00	28.52	40	8,593	0.47%
2019/10/09	3	28.33	0	0.00	28.28	3	8,581	0.03%
2019/10/08	12	28.55	1	28.49	28.44	11	8,493	0.13%
2019/10/07	1	28.60	1	28.40	28.42	0	8,511	0.00%
2019/10/04	1	28.14	0	0.00	28.14	1	7,917	0.01%
2019/10/02	1.1	28.17	0	0.00	28.17	1.1	7,930	0.01%
2019/10/01	2	28.14	2	28.16	28.18	0	8,004	0.00%
2019/09/27	6	27.91	0	0.00	27.88	6	7,986	0.08%
2019/09/26	6.3	28.22	0	0.00	28.15	6.3	7,928	0.08%
2019/09/25	2	28.21	0	0.00	28.20	2	7,983	0.03%
2019/09/24	0	0.00	11	28.33	28.33	-11	8,100	-0.14%
2019/09/23	0.1	28.13	1	28.14	28.12	-0.9	8,000	-0.01%
2019/09/20	1	28.00	0	0.00	27.98	1	7,850	0.01%
2019/09/19	6	28.05	2	28.02	27.97	4	7,861	0.05%
2019/09/17	1	28.00	2	28.01	28.00	-1	7,859	-0.01%
2019/09/16	2	27.94	1	27.95	27.94	1	7,809	0.01%
2019/09/12	2	27.93	0	0.00	27.92	2	7,861	0.03%
2019/09/11	4	27.83	4	27.89	27.81	0	7,833	0.00%
2019/09/10	3	27.73	0	0.00	27.74	3	7,725	0.04%
2019/09/09	2.2	27.83	0	0.00	27.77	2.2	7,727	0.03%
2019/09/06	0.1	27.83	22	27.86	27.83	-21.9	7,701	-0.28%
2019/09/05	23	27.76	7	27.76	27.71	16	7,572	0.21%
2019/09/04	0	0.00	4	27.50	27.54	-4	7,409	-0.05%
2019/09/03	1	27.49	40	27.49	27.40	-39	7,314	-0.53%
2019/09/02	1	27.43	43	27.40	27.44	-42	7,237	-0.58%
2019/08/30	0	0.00	1	27.32	27.25	-1	7,220	-0.01%
2019/08/29	1	26.99	0	0.00	27.00	1	7,036	0.01%
2019/08/27	0.1	27.01	10	26.99	26.96	-9.9	7,234	-0.14%
2019/08/26	10	26.85	1	26.90	26.88	9	7,350	0.12%
2019/08/23	2	27.02	14	27.03	27.02	-12	7,298	-0.16%
2019/08/22	2	27.05	1	27.00	27.02	1	7,477	0.01%
2019/08/21	1	27.09	0	0.00	27.05	1	7,546	0.01%
2019/08/20	1	27.09	0	0.00	27.07	1	7,787	0.01%
2019/08/19	1	26.99	1	27.05	27.03	0	8,017	0.00%
2019/08/16	0	0.00	0.9	27.00	26.95	-0.9	8,497	-0.01%
2019/08/15	4	26.68	0	0.00	26.82	4	8,632	0.05%
2019/08/14	11.2	26.97	8	26.96	26.93	3.2	8,821	0.04%
2019/08/13	6	26.75	0	0.00	26.76	6	9,037	0.07%
2019/08/08	10	26.48	0	0.00	26.56	10	9,580	0.10%
2019/08/07	6.1	26.44	0	0.00	26.43	6.1	9,640	0.06%
2019/08/06	4	26.00	10	26.30	26.52	-6	9,836	-0.06%
2019/08/05	10	26.67	5	26.75	26.60	5	9,910	0.05%
2019/08/02	15	26.84	0	0.00	26.85	15	9,881	0.15%
2019/08/01	5	27.10	0	0.00	27.10	5	9,867	0.05%
2019/07/30	1	27.26	5	27.28	27.29	-4	9,832	-0.04%
2019/07/26	8	27.40	6	27.40	27.40	2	10,002	0.02%
2019/07/25	0	0.00	6	27.40	27.47	-6	9,973	-0.06%
2019/07/24	4	27.33	8	27.31	27.28	-4	9,839	-0.04%
2019/07/23	0	0.00	21	27.24	27.24	-21	9,743	-0.22%
2019/07/22	1	27.10	10	27.10	27.11	-9	9,640	-0.09%
2019/07/19	5	27.15	0	0.00	27.06	5	9,632	0.05%
2019/07/16	1	27.27	21	27.29	27.26	-20	9,616	-0.21%
2019/07/15	10	27.13	0	0.00	27.21	10	9,580	0.10%
2019/07/12	0	0.00	1	27.25	27.16	-1	9,519	-0.01%
2019/07/11	0	0.00	1	27.17	27.11	-1	9,417	-0.01%
2019/07/10	1	26.91	3	26.90	26.95	-2	9,359	-0.02%
2019/07/09	5	26.86	4	26.86	26.87	1	9,354	0.01%
2019/07/05	4	26.99	2	26.98	26.99	2	9,410	0.02%
2019/07/04	0	0.00	10	26.93	26.93	-10	9,405	-0.11%
2019/07/03	3	26.82	0	0.00	26.78	3	9,587	0.03%
2019/07/02	0	0.00	42	26.96	26.96	-42	9,637	-0.44%
2019/07/01	5	26.90	11	26.92	26.95	-6	9,701	-0.06%
2019/06/28	6	26.60	0	0.00	26.59	6	9,568	0.06%
2019/06/27	0	0.00	12	26.58	26.61	-12	9,642	-0.12%
2019/06/26	1	26.40	41	26.42	26.43	-40	9,628	-0.42%
2019/06/25	1	26.50	0	0.00	26.47	1	9,602	0.01%
2019/06/24	2	26.52	4	26.49	26.60	-2	9,553	-0.02%
2019/06/21	4	26.68	3	26.63	26.52	1	9,504	0.01%
2019/06/20	5	26.60	14	26.60	26.61	-9	9,474	-0.09%
2019/06/19	3	26.28	1	26.47	26.47	2	9,490	0.02%
2019/06/17	3	26.07	0	0.00	26.05	3	9,491	0.03%
2019/06/14	0	0.00	1	26.00	25.99	-1	9,618	-0.01%
2019/06/13	1	26.01	0	0.00	26.01	1	9,632	0.01%
2019/06/12	1	26.01	0	0.00	26.10	1	9,561	0.01%
2019/06/06	1	25.65	2	25.77	25.69	-1	9,425	-0.01%
2019/06/05	0	0.00	5	25.96	25.81	-5	9,293	-0.05%
2019/06/04	13.2	25.78	0	0.00	25.76	13.2	9,308	0.14%
2019/06/03	0	0.00	2	25.69	25.84	-2	9,261	-0.02%
2019/05/31	3	25.85	1	25.90	25.94	2	9,166	0.02%
2019/05/30	2	25.48	0	0.00	25.58	2	9,109	0.02%
2019/05/29	2	25.34	0	0.00	25.39	2	9,105	0.02%
2019/05/27	2	25.36	0	0.00	25.45	2	9,012	0.02%
2019/05/24	4	25.42	0	0.00	25.44	4	8,978	0.04%
2019/05/23	7.2	25.49	0	0.00	25.44	7.2	8,938	0.08%
2019/05/22	10	25.79	0	0.00	25.79	10	8,554	0.12%
2019/05/21	22	25.59	0	0.00	25.76	22	8,558	0.26%
2019/05/20	4	25.68	0	0.00	25.70	4	8,317	0.05%
2019/05/17	7	25.72	0	0.00	25.70	7	8,142	0.09%
2019/05/16	33	26.02	0	0.00	25.92	33	7,872	0.42%
2019/05/15	3	26.20	0	0.00	26.18	3	7,697	0.04%
2019/05/14	11	25.83	1	25.84	26.07	10	7,656	0.13%
2019/05/13	39.2	26.32	0	0.00	26.09	39.2	7,409	0.53%
2019/05/10	5	26.67	0	0.00	26.55	5	7,083	0.07%
2019/05/09	30	26.78	0	0.00	26.74	30	6,862	0.44%
2019/05/07	11	27.21	0	0.00	27.26	11	6,768	0.16%
2019/05/06	22	27.22	0	0.00	27.08	22	6,968	0.32%
2019/05/03	1	27.44	0	0.00	27.56	1	6,823	0.01%
2019/05/02	0	0.00	5	27.38	27.40	-5	6,805	-0.07%
2019/04/30	5	27.22	0	0.00	27.35	5	6,847	0.07%
2019/04/29	0	0.00	1	27.30	27.35	-1	6,855	-0.01%
2019/04/26	1	27.60	0	0.00	27.52	1	6,893	0.01%
2019/04/25	0	0.00	15.1	27.61	27.65	-15.1	6,895	-0.22%
2019/04/24	0	0.00	5	27.55	27.57	-5	6,904	-0.07%
2019/04/23	0	0.00	1	27.40	27.36	-1	6,843	-0.01%
2019/04/19	1	27.38	3	27.35	27.35	-2	6,797	-0.03%
2019/04/18	17	27.33	4	27.30	27.14	13	6,739	0.19%
2019/04/16	0	0.00	24	27.18	27.25	-24	6,569	-0.37%
2019/04/15	2	26.94	3	26.96	26.99	-1	6,395	-0.02%
2019/04/12	4	26.72	0	0.00	26.76	4	6,639	0.06%
2019/04/11	5	27.02	0	0.00	26.89	5	6,849	0.07%
2019/04/10	3	26.95	0	0.00	26.97	3	6,895	0.04%
2019/04/09	0	0.00	61	27.03	27.02	-61	6,835	-0.89%
2019/04/03	1	26.70	84	26.75	26.73	-83	6,721	-1.23%
2019/04/01	4	26.58	0	0.00	26.51	4	6,747	0.06%
2019/03/29	0	0.00	8	26.30	26.40	-8	6,645	-0.12%
2019/03/27	1	26.28	0	0.00	26.28	1	6,599	0.02%
2019/03/26	0	0.00	5	26.28	26.25	-5	6,586	-0.08%
2019/03/25	5	26.11	5	26.10	26.10	0	6,812	0.00%
2019/03/22	0	0.00	1	26.38	26.37	-1	6,765	-0.01%
2019/03/21	3	26.38	13	26.34	26.37	-10	6,637	-0.15%
2019/03/19	0	0.00	13	26.22	26.22	-13	6,474	-0.20%
2019/03/18	5	26.02	1	26.10	26.13	4	6,282	0.06%
2019/03/15	3	25.95	0	0.00	25.91	3	6,315	0.05%
2019/03/14	4	25.93	10	26.00	25.91	-6	6,297	-0.10%
2019/03/13	2	25.98	0	0.00	25.98	2	6,393	0.03%
2019/03/12	4	26.02	5	26.05	26.01	-1	6,406	-0.02%
2019/03/11	1	25.84	0	0.00	25.89	1	6,398	0.02%
2019/03/08	32	25.70	27	25.81	25.84	5	6,486	0.08%
2019/03/07	6	26.04	0	0.00	25.98	6	6,446	0.09%
2019/03/06	10	26.10	0	0.00	26.08	10	6,448	0.16%
2019/03/05	1	26.00	0	0.00	26.00	1	6,424	0.02%
2019/03/04	0	0.00	3	26.05	26.12	-3	6,359	-0.05%
2019/02/27	2	25.96	2	26.00	25.96	0	6,190	0.00%
2019/02/26	0	0.00	3	26.21	26.18	-3	6,134	-0.05%
2019/02/25	3	26.08	8	26.08	26.13	-5	6,036	-0.08%
2019/02/22	0	0.00	2	25.87	25.90	-2	5,846	-0.03%
2019/02/21	10	25.80	0	0.00	25.84	10	5,647	0.18%
2019/02/20	0	0.00	13	25.66	25.74	-13	5,522	-0.24%
2019/02/19	0	0.00	3	25.55	25.52	-3	5,357	-0.06%
2019/02/18	29.1	25.57	0	0.00	25.52	29.1	5,339	0.54%
2019/02/15	1	25.39	2	25.40	25.39	-1	5,279	-0.02%
2019/02/14	2	25.48	23	25.42	25.43	-21	5,240	-0.40%
2019/02/13	17	25.35	12	25.30	25.42	5	5,182	0.10%
2019/02/12	11	25.19	10	25.08	25.26	1	5,100	0.02%
2019/02/11	10	24.95	1	24.99	24.99	9	4,965	0.18%
2019/01/30	2	24.92	0	0.00	24.92	2	4,909	0.04%
2019/01/29	7	24.86	0	0.00	24.89	7	4,913	0.14%
2019/01/28	15	25.02	1	25.03	25.01	14	4,903	0.29%
2019/01/25	0	0.00	3	24.84	24.90	-3	4,787	-0.06%
2019/01/22	0	0.00	1	24.50	24.50	-1	4,706	-0.02%
2019/01/21	0	0.00	41	24.51	24.51	-41	4,849	-0.85%
2019/01/16	5	24.25	0	0.00	24.25	5	5,438	0.09%
2019/01/15	1	24.15	0	0.00	24.13	1	6,020	0.02%
2019/01/08	2	23.78	0	0.00	23.79	2	6,461	0.03%
2019/01/07	1	23.67	0	0.00	23.73	1	6,725	0.01%
2019/01/04	1	23.39	20	23.35	23.40	-19	7,051	-0.27%
2019/01/03	1	23.57	0	0.00	23.59	1	7,909	0.01%
2019/01/02	2	23.82	0	0.00	23.83	2	8,005	0.02%
2018/12/27	3	23.99	0	0.00	23.91	3	8,621	0.03%
2018/12/26	0	0.00	3	24.09	23.72	-3	8,759	-0.03%
2018/12/25	3	23.90	0	0.00	23.97	3	8,686	0.03%
2018/12/24	1	24.17	0	0.00	24.18	1	8,487	0.01%
2018/12/18	5	24.08	0	0.00	24.03	5	8,463	0.06%
2018/12/17	0	0.00	1	24.25	24.31	-1	8,215	-0.01%
2018/12/13	1	24.38	0	0.00	24.39	1	8,152	0.01%
2018/12/12	1	24.27	0	0.00	24.32	1	8,220	0.01%
2018/12/11	0	0.00	4	24.14	24.18	-4	8,275	-0.05%
2018/12/07	0.1	24.33	0	0.00	24.28	0.1	8,234	0.00%
2018/11/30	1	24.49	0	0.00	24.46	1	8,381	0.01%
2018/11/27	1	24.06	1	24.10	24.10	0	8,278	0.00%
2018/11/22	2	24.00	1	24.15	23.98	1	8,224	0.01%
2018/11/20	4	24.21	0	0.00	24.17	4	8,126	0.05%
2018/11/16	2	24.27	2	24.28	24.29	0	8,055	0.00%
2018/11/13	1	23.92	1	23.90	24.12	0	8,005	0.00%
2018/11/09	2	24.15	0	0.00	24.21	2	7,901	0.03%
2018/11/08	2	24.39	1	24.42	24.37	1	7,862	0.01%
2018/11/06	0.1	24.15	0	0.00	24.08	0.1	7,809	0.00%
2018/11/05	0	0.00	21	24.14	24.18	-21	7,756	-0.27%
2018/11/02	3	24.11	0	0.00	24.18	3	7,715	0.04%
2018/11/01	10	24.01	0	0.00	24.08	10	7,680	0.13%
2018/10/31	10	23.75	0	0.00	23.78	10	7,620	0.13%
2018/10/29	3	23.25	0	0.00	23.34	3	7,528	0.04%
2018/10/26	1	23.41	16	23.76	23.43	-15	7,385	-0.20%
2018/10/25	5	23.59	0	0.00	23.59	5	7,185	0.07%
2018/10/24	3	24.07	2	24.06	24.12	1	6,901	0.01%
2018/10/23	34	24.13	0	0.00	24.13	34	6,812	0.50%
2018/10/22	12	25.65	6.9	25.64	25.81	5.1	6,360	0.08%
2018/10/19	10	25.50	2	25.49	25.55	8	6,251	0.13%
2018/10/18	5	25.51	0	0.00	25.54	5	6,234	0.08%
2018/10/17	7	25.54	2	25.67	25.51	5	6,223	0.08%
2018/10/16	7	25.37	0	0.00	25.39	7	6,122	0.11%
2018/10/15	0	0.00	1	25.39	25.18	-1	5,996	-0.02%
2018/10/12	15.1	24.78	11	25.21	25.26	4.1	5,746	0.07%
2018/10/11	24	24.90	0	0.00	24.91	24	5,427	0.44%
2018/10/09	14	26.27	0	0.00	26.34	14	4,295	0.33%
2018/10/08	42	26.47	1	26.41	26.70	41	3,944	1.04%
2018/10/05	58	26.30	0	0.00	26.43	58	3,543	1.64%
2018/10/04	13.1	26.72	0	0.00	26.78	13.1	3,174	0.41%
2018/10/03	2	27.00	0	0.00	26.97	2	3,010	0.07%
2018/09/28	8	27.32	0	0.00	27.28	8	2,983	0.27%
2018/09/21	6	27.37	13	27.38	27.41	-7	3,108	-0.23%
2018/09/20	0	0.00	1	27.44	27.40	-1	3,130	-0.03%
2018/09/18	1	27.41	0	0.00	27.40	1	3,280	0.03%
2018/09/17	0	0.00	2.3	27.41	27.46	-2.3	3,338	-0.07%
2018/09/14	7.3	27.14	1	27.41	27.40	6.3	3,392	0.19%
2018/09/13	3	26.88	0	0.00	26.92	3	3,354	0.09%
2018/09/12	11	26.68	0	0.00	26.74	11	3,327	0.33%
2018/09/11	16	26.58	0	0.00	26.78	16	3,265	0.49%
2018/09/10	2	26.64	0	0.00	26.67	2	3,260	0.06%
2018/09/06	0.1	27.50	0	0.00	27.45	0.1	2,903	0.00%
2018/08/30	0	0.00	4	27.70	27.70	-4	3,069	-0.13%
2018/08/29	0	0.00	2	27.60	27.61	-2	3,158	-0.06%
2018/08/28	0	0.00	4	27.54	27.56	-4	3,165	-0.13%
2018/08/27	1	27.35	0	0.00	27.35	1	3,187	0.03%
2018/08/24	6	27.17	0	0.00	27.20	6	3,211	0.19%
2018/08/23	0	0.00	3	27.27	27.30	-3	3,333	-0.09%
2018/08/17	0	0.00	11	27.24	27.12	-11	3,491	-0.32%
2018/08/16	8	27.03	0	0.00	27.09	8	3,491	0.23%
2018/08/15	6	27.08	0	0.00	27.10	6	3,502	0.17%
2018/08/14	0	0.00	5	27.36	27.38	-5	3,522	-0.14%
2018/08/13	5.1	27.17	0	0.00	27.18	5.1	3,566	0.14%
2018/08/09	3	27.49	20	27.47	27.50	-17	3,723	-0.46%
2018/08/08	0	0.00	1	27.66	27.60	-1	3,754	-0.03%
2018/08/07	1	27.43	0	0.00	27.45	1	3,745	0.03%
2018/08/03	0	0.00	2	27.14	27.18	-2	3,769	-0.05%
2018/08/02	0	0.00	3	26.99	27.00	-3	3,725	-0.08%
2018/07/31	0	0.00	1	27.06	27.19	-1	3,629	-0.03%
2018/07/27	0	0.00	12	26.84	26.89	-12	3,450	-0.35%
2018/07/26	0	0.00	13	26.57	26.59	-13	3,256	-0.40%
2018/07/25	0	0.00	15	26.50	26.47	-15	3,187	-0.47%
2018/07/23	10	26.22	0	0.00	26.23	10	3,099	0.32%
2018/07/19	0	0.00	1	26.28	26.13	-1	3,242	-0.03%
2018/07/18	0	0.00	21	26.21	26.21	-21	3,264	-0.64%
2018/07/16	0.1	25.98	1	25.90	25.93	-0.9	3,155	-0.03%
2018/07/05	1	25.38	0	0.00	25.31	1	3,045	0.03%
2018/07/03	2	25.58	0	0.00	25.50	2	2,932	0.07%
2018/07/02	0	0.00	2	25.73	25.61	-2	2,896	-0.07%
2018/06/29	19	25.62	0	0.00	25.66	19	2,877	0.66%
2018/06/28	5	25.39	0	0.00	25.40	5	2,842	0.18%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/26	25	25.61	0	0.00	25.65	25	2,696	0.93%
2018/06/25	14	25.81	0	0.00	25.78	14	2,557	0.55%
2018/06/22	21	25.89	0	0.00	26.00	21	2,434	0.86%
2018/06/15	1	26.32	0	0.00	26.32	1	2,356	0.04%
2018/06/14	1	26.38	0	0.00	26.39	1	2,326	0.04%
2018/06/07	0	0.00	4	26.90	26.79	-4	2,251	-0.18%
2018/06/06	5.1	26.70	21	26.73	26.79	-15.9	2,205	-0.72%
2018/06/05	2	26.66	0	0.00	26.61	2	2,104	0.10%
2018/06/01	0	0.00	2	26.29	26.40	-2	2,066	-0.10%
2018/05/30	2	26.15	0	0.00	26.01	2	1,931	0.10%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	8	26.42	26.40	-8	1,823	-0.44%
2018/05/18	0	0.00	4	26.23	26.20	-4	1,804	-0.22%
2018/05/17	0	0.00	21	26.13	26.06	-21	1,792	-1.17%
2018/05/16	0.1	25.95	1	25.95	25.93	-0.9	1,694	-0.05%
2018/05/03	1	25.20	0	0.00	25.22	1	2,082	0.05%
2018/04/30	3	25.18	0	0.00	25.40	3	2,301	0.13%
2018/04/27	1	25.18	0	0.00	25.15	1	2,318	0.04%
2018/04/26	15	25.26	0	0.00	25.23	15	2,349	0.64%
2018/04/25	14	25.26	0	0.00	25.31	14	2,317	0.60%
2018/04/24	9	25.58	0	0.00	25.50	9	2,303	0.39%
2018/04/13	0.1	26.04	0.9	26.04	25.99	-0.8	2,532	-0.03%
2018/04/02	1	26.03	0	0.00	26.02	1	2,730	0.04%
2018/03/31	0.1	25.99	0	0.00	25.95	0.1	2,747	0.00%
2018/03/23	0	0.00	18	25.70	25.82	-18	2,712	-0.66%
2018/03/21	1	26.15	0	0.00	26.17	1	2,665	0.04%
2018/03/19	0	0.00	3	26.19	26.19	-3	2,668	-0.11%
2018/03/13	0	0.00	3	26.12	26.17	-3	2,682	-0.11%
2018/03/09	0	0.00	4	25.94	25.93	-4	2,951	-0.14%
2018/03/01	7	25.76	2	25.88	25.91	5	3,134	0.16%
2018/02/27	4	25.95	2	26.06	25.95	2	3,142	0.06%
2018/02/26	0	0.00	2.2	25.94	25.98	-2.2	3,133	-0.07%
2018/02/23	0	0.00	1	25.79	25.80	-1	3,089	-0.03%
2018/02/21	0	0.00	3	25.61	25.72	-3	3,099	-0.10%
2018/02/12	4	25.18	0	0.00	25.15	4	3,108	0.13%
2018/02/08	0	0.00	1	25.31	25.50	-1	3,072	-0.03%
2018/02/07	0.2	25.55	1	25.45	25.43	-0.9	3,121	-0.03%
2018/02/06	9	25.14	0	0.00	24.99	9	3,135	0.29%
2018/02/02	1	26.36	0	0.00	26.34	1	3,104	0.03%
2018/01/30	0	0.00	5	26.66	26.41	-5	3,101	-0.16%
2018/01/29	0	0.00	30	26.74	26.80	-30	3,093	-0.97%
2018/01/25	0	0.00	18	26.56	26.45	-18	2,973	-0.60%
2018/01/24	0	0.00	9	26.32	26.32	-9	2,899	-0.31%
2018/01/22	0	0.00	1	26.23	26.25	-1	2,888	-0.03%
2018/01/19	0	0.00	6	26.00	26.00	-6	2,838	-0.21%
2018/01/18	0	0.00	1.7	26.07	26.02	-1.7	2,819	-0.06%
2018/01/17	10	25.88	2	25.89	25.92	8	2,709	0.30%
2018/01/16	1	25.65	35	25.73	25.80	-34	2,680	-1.27%
2018/01/15	0	0.00	1	25.65	25.65	-1	2,651	-0.04%
2018/01/12	10	25.56	1	25.56	25.54	9	2,650	0.34%
2018/01/11	0	0.00	10	25.37	25.41	-10	2,600	-0.38%
2018/01/10	0	0.00	3	25.46	25.37	-3	2,578	-0.12%
2018/01/09	0	0.00	5	25.62	25.50	-5	2,572	-0.19%
2018/01/08	0	0.00	44	25.54	25.57	-44	2,554	-1.72%
2018/01/05	0.1	25.45	7	25.45	25.44	-6.9	2,548	-0.27%
2018/01/04	0	0.00	1	25.38	25.41	-1	2,536	-0.04%
2018/01/03	0	0.00	1	25.31	25.31	-1	2,543	-0.04%
2018/01/02	11	25.04	0	0.00	25.13	11	2,504	0.44%