元大高股息 (0056)-大昌-樹林券商分點個股進出

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
37.05
漲跌
▲0.03
漲幅
+0.08%
成交量
28,849張
產業
上市
3446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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	79.2	37.22	4	37.05	37.05	75.2	35,545	0.21%
2024/12/02	7	36.94	6	36.87	37.02	1	35,261	0.00%
2024/11/29	34	36.36	3	36.44	36.60	31	35,078	0.09%
2024/11/28	28.3	36.40	22	36.41	36.50	6.3	34,705	0.02%
2024/11/27	71.7	36.91	3	36.99	36.71	68.7	33,867	0.20%
2024/11/26	14.2	37.30	1.1	37.36	37.31	13.2	32,482	0.04%
2024/11/25	1.1	37.61	1	37.67	37.48	0.1	32,293	0.00%
2024/11/22	3	37.40	23	37.40	37.33	-20	32,291	-0.06%
2024/11/21	32.9	37.02	2	37.13	37.10	30.9	32,283	0.10%
2024/11/20	13.1	37.22	0	0.00	37.10	13.1	32,075	0.04%
2024/11/19	6	37.06	6	37.18	37.25	0	31,902	0.00%
2024/11/18	38.7	37.00	10	37.01	37.00	28.7	31,696	0.09%
2024/11/15	10	37.16	2	37.25	37.14	8	31,188	0.03%
2024/11/14	81.3	37.09	1	37.06	37.08	80.3	31,246	0.26%
2024/11/13	13.2	37.39	0	0.00	37.49	13.2	30,369	0.04%
2024/11/12	44.5	37.60	0	0.00	37.52	44.5	29,998	0.15%
2024/11/11	10	37.94	3	38.03	38.08	7	29,138	0.02%
2024/11/08	5	38.27	34	38.32	38.13	-29	28,899	-0.10%
2024/11/07	1	38.02	17	38.18	38.16	-16	28,964	-0.06%
2024/11/06	5.1	37.86	5	37.91	37.79	0.1	28,982	0.00%
2024/11/05	7.6	37.54	3	37.59	37.68	4.6	29,104	0.02%
2024/11/04	1	37.25	1	37.37	37.48	0	30,076	0.00%
2024/11/01	12.5	37.04	32	37.20	37.34	-19.5	31,838	-0.06%
2024/10/30	24.2	37.43	3	37.46	37.42	21.2	31,978	0.07%
2024/10/29	73.5	37.40	26	37.32	37.49	47.5	31,775	0.15%
2024/10/28	12.7	37.96	0.5	38.07	37.94	12.2	30,990	0.04%
2024/10/25	11.1	37.98	0	0.00	37.97	11.1	31,363	0.04%
2024/10/24	32.6	37.84	5	37.80	37.81	27.6	32,058	0.09%
2024/10/23	8.2	38.03	0	0.00	38.01	8.2	32,708	0.03%
2024/10/22	17	38.10	1	38.17	38.16	16	32,661	0.05%
2024/10/21	4.6	38.14	2	38.19	38.09	2.6	33,633	0.01%
2024/10/18	23.2	38.14	22	38.15	38.06	1.2	34,340	0.00%
2024/10/17	25.4	38.05	18	38.09	38.12	7.4	34,334	0.02%
2024/10/16	73.2	38.90	5	38.95	39.02	68.2	34,050	0.20%
2024/10/15	4	39.07	28.1	39.04	39.10	-24.1	33,632	-0.07%
2024/10/14	33	38.63	5	38.65	38.70	28	34,111	0.08%
2024/10/11	12	38.57	8	38.65	38.60	4	34,137	0.01%
2024/10/09	62.1	38.50	9.4	38.57	38.43	52.7	33,980	0.16%
2024/10/08	15	38.25	1	38.34	38.43	14	33,813	0.04%
2024/10/07	25.6	38.51	4	38.47	38.64	21.6	33,414	0.06%
2024/10/04	40.1	38.39	20	38.35	38.35	20.1	33,221	0.06%
2024/10/01	96.5	38.52	1	38.50	38.57	95.5	32,581	0.29%
2024/09/30	25	38.76	1	38.82	38.66	24	32,043	0.07%
2024/09/27	4	38.98	18	38.97	39.01	-14	31,992	-0.04%
2024/09/26	24.5	38.88	48	38.92	38.75	-23.5	32,850	-0.07%
2024/09/25	3	38.68	14	38.68	38.73	-11	33,646	-0.03%
2024/09/24	25.3	38.14	5	38.22	38.24	20.3	33,709	0.06%
2024/09/23	12.1	38.24	2	38.26	38.25	10.1	33,817	0.03%
2024/09/20	5	38.27	18	38.23	38.15	-13	34,146	-0.04%
2024/09/19	2	37.85	3	37.96	37.97	-1	34,336	0.00%
2024/09/18	30.5	37.79	1	37.62	37.72	29.5	34,587	0.09%
2024/09/16	9.3	37.86	2	37.90	37.98	7.3	34,423	0.02%
2024/09/13	10	37.80	2	37.81	37.82	8	34,476	0.02%
2024/09/12	3.5	37.57	9	37.71	37.77	-5.5	34,624	-0.02%
2024/09/11	13.2	37.19	0	0.00	37.15	13.2	34,675	0.04%
2024/09/10	28.3	37.37	4	37.42	37.18	24.3	34,657	0.07%
2024/09/09	32.2	37.24	10	37.61	37.66	22.2	34,280	0.06%
2024/09/06	0.1	37.88	1	37.81	37.87	-0.9	34,090	0.00%
2024/09/05	12.7	37.81	0	0.00	37.63	12.7	33,990	0.04%
2024/09/04	45	37.67	13	37.75	37.59	32	33,957	0.09%
2024/09/03	16.1	39.08	1	38.98	38.98	15.1	32,915	0.05%
2024/09/02	1	39.10	4	39.16	39.06	-3	33,026	-0.01%
2024/08/30	4.3	39.09	0.1	39.10	39.06	4.2	33,193	0.01%
2024/08/29	9	38.79	1	39.00	39.01	8	33,286	0.02%
2024/08/28	2	38.93	1	38.99	38.99	1	33,323	0.00%
2024/08/27	17	38.80	0	0.00	38.87	17	33,520	0.05%
2024/08/26	12	39.04	1	38.89	39.02	11	33,677	0.03%
2024/08/23	8	38.33	22	38.33	38.61	-14	33,641	-0.04%
2024/08/22	0	0.00	2	38.58	38.58	-2	33,645	-0.01%
2024/08/21	14	38.70	1	38.75	38.66	13	34,132	0.04%
2024/08/20	6.1	38.98	10	39.01	38.91	-3.9	34,163	-0.01%
2024/08/19	2.1	38.80	12	38.95	38.83	-10	34,359	-0.03%
2024/08/16	4.1	38.79	3	38.75	38.82	1.1	34,635	0.00%
2024/08/15	2	38.34	0	0.00	38.17	2	34,293	0.01%
2024/08/14	2	38.29	18	38.39	38.36	-16	34,342	-0.05%
2024/08/13	14	37.95	2	38.03	37.98	12	34,322	0.03%
2024/08/12	28	37.89	6	37.83	37.88	22	34,454	0.06%
2024/08/09	7.2	37.37	6	37.58	37.35	1.2	34,528	0.00%
2024/08/08	21.2	36.52	3	36.71	36.77	18.2	34,402	0.05%
2024/08/07	39	36.25	17.5	36.97	36.99	21.5	34,260	0.06%
2024/08/06	35.5	35.47	9.4	35.32	35.81	26.1	33,982	0.08%
2024/08/05	64.2	35.45	17	35.34	35.11	47.2	32,829	0.14%
2024/08/02	75	38.16	0	0.00	38.00	75	30,893	0.24%
2024/08/01	2	38.89	3	38.97	39.15	-1	30,172	0.00%
2024/07/31	7.5	38.24	2.2	38.27	38.37	5.3	30,161	0.02%
2024/07/30	19.4	37.93	0	0.00	38.37	19.4	29,935	0.06%
2024/07/29	36.7	38.58	8	38.47	38.42	28.7	29,326	0.10%
2024/07/26	74	38.62	4	38.63	38.82	70	28,488	0.25%
2024/07/23	63.2	39.39	3.5	39.37	39.47	59.7	27,170	0.22%
2024/07/22	45.4	39.11	5	39.01	39.04	40.4	26,876	0.15%
2024/07/19	37.3	39.88	7	39.73	39.81	30.3	25,911	0.12%
2024/07/18	21.4	40.36	8	40.31	40.40	13.4	25,163	0.05%
2024/07/17	20.9	41.11	7	41.07	41.00	13.9	24,503	0.06%
2024/07/16	42	41.26	0	0.00	41.30	42	24,409	0.17%
2024/07/15	71	42.27	0	0.00	42.37	71	25,086	0.28%
2024/07/12	8.3	42.38	1	42.42	42.39	7.3	24,909	0.03%
2024/07/11	0.5	42.45	4.7	42.63	42.65	-4.2	25,598	-0.02%
2024/07/10	7	42.29	0	0.00	42.34	7	27,066	0.03%
2024/07/09	33.1	42.02	8	42.32	42.09	25.1	27,738	0.09%
2024/07/08	12.1	41.96	9	42.11	42.14	3.1	27,493	0.01%
2024/07/05	7	41.91	6	41.96	41.94	1	27,341	0.00%
2024/07/04	16	41.78	15	41.69	41.88	1	27,085	0.00%
2024/07/03	4	41.33	31	41.41	41.42	-27	26,816	-0.10%
2024/07/02	31.4	40.98	13	41.07	41.10	18.4	26,714	0.07%
2024/07/01	42	41.36	2	41.40	41.35	40	25,929	0.15%
2024/06/28	0	0.00	1	41.12	41.12	-1	25,162	0.00%
2024/06/27	13.1	40.92	0.3	41.02	40.91	12.8	25,197	0.05%
2024/06/26	4	41.39	12	41.54	41.20	-8	25,105	-0.03%
2024/06/25	11	41.27	27	41.14	41.30	-16	24,778	-0.06%
2024/06/24	5	41.42	14	41.41	41.41	-9	24,604	-0.04%
2024/06/20	1.5	41.81	23	41.78	41.95	-21.5	24,702	-0.09%
2024/06/19	3.9	41.32	17	41.23	41.52	-13.1	24,861	-0.05%
2024/06/18	1	40.89	5	40.90	40.96	-4	24,809	-0.02%
2024/06/17	2.5	40.66	0	0.00	40.79	2.5	25,013	0.01%
2024/06/14	1	40.53	1	40.45	40.55	0	25,218	0.00%
2024/06/13	11.9	40.36	7	40.43	40.42	4.9	25,502	0.02%
2024/06/12	1.3	39.98	0	0.00	39.97	1.3	25,595	0.00%
2024/06/11	6.4	39.97	13	39.95	39.95	-6.6	25,805	-0.03%
2024/06/07	13.8	39.98	1	40.01	40.01	12.8	25,867	0.05%
2024/06/06	9.2	40.05	12	39.98	40.05	-2.8	26,073	-0.01%
2024/06/05	7.3	39.89	7	39.87	39.86	0.3	26,194	0.00%
2024/06/04	0.2	40.19	0	0.00	40.01	0.2	26,673	0.00%
2024/06/03	3	40.33	5	40.32	40.32	-2	26,970	-0.01%
2024/05/31	56	39.95	2	40.14	39.93	54	27,267	0.20%
2024/05/30	6.3	40.06	3.4	40.11	40.03	3	27,391	0.01%
2024/05/29	3	40.62	6	40.60	40.59	-3	27,695	-0.01%
2024/05/28	4	40.79	45	40.81	40.81	-41	27,722	-0.15%
2024/05/27	0	0.00	10.3	40.67	40.74	-10.3	27,745	-0.04%
2024/05/24	1	39.97	3	40.00	40.10	-2	27,490	-0.01%
2024/05/23	0.4	40.00	33	40.08	40.01	-32.6	27,610	-0.12%
2024/05/22	0	0.00	29	40.02	40.04	-29	27,763	-0.10%
2024/05/21	33	39.48	3	39.52	39.50	30	27,717	0.11%
2024/05/20	2	39.59	10	39.69	39.66	-8	27,847	-0.03%
2024/05/17	2	39.51	5	39.55	39.51	-3	28,163	-0.01%
2024/05/16	0	0.00	19	39.64	39.60	-19	28,312	-0.07%
2024/05/15	12	39.40	0	0.00	39.30	12	28,593	0.04%
2024/05/14	6.1	39.17	8	39.18	39.26	-1.9	29,207	-0.01%
2024/05/13	4	39.02	0	0.00	39.04	4	29,257	0.01%
2024/05/10	5.1	38.83	4	38.86	39.04	1.1	29,446	0.00%
2024/05/09	1.2	39.00	5	39.05	38.92	-3.8	29,421	-0.01%
2024/05/08	0	0.00	24	39.02	39.02	-24	29,501	-0.08%
2024/05/07	1	38.92	13	38.96	38.97	-12	29,676	-0.04%
2024/05/06	25	38.80	2	38.83	38.88	23	29,727	0.08%
2024/05/03	2	38.65	8	38.70	38.45	-6	29,694	-0.02%
2024/05/02	2.1	38.17	0	0.00	38.35	2.1	29,894	0.01%
2024/04/30	7.3	38.34	3	38.33	38.32	4.3	29,995	0.01%
2024/04/29	7.1	38.31	24	38.24	38.34	-16.9	30,224	-0.06%
2024/04/26	16	37.76	2	37.82	37.69	14	30,421	0.05%
2024/04/25	12	37.54	0	0.00	37.51	12	30,629	0.04%
2024/04/24	8	37.61	16.5	37.74	37.85	-8.5	31,019	-0.03%
2024/04/23	3.5	37.07	4	37.23	37.12	-0.5	32,830	0.00%
2024/04/22	32	36.95	18	37.02	36.92	14	34,650	0.04%
2024/04/19	88.5	37.30	21.6	36.99	37.27	66.9	34,860	0.19%
2024/04/18	51.3	38.20	8	38.15	38.18	43.3	33,506	0.13%
2024/04/17	63.3	38.80	8	38.81	38.94	55.3	32,984	0.17%
2024/04/16	126.2	38.60	3.1	38.56	38.49	123.1	32,116	0.38%	大買/鉅額交易
2024/04/15	72.1	39.58	0	0.00	39.62	72.1	30,685	0.24%
2024/04/12	69.9	39.96	20	40.06	39.98	49.9	30,281	0.16%
2024/04/11	13.5	39.92	0	0.00	40.09	13.5	30,433	0.04%
2024/04/10	5	40.21	17	40.26	40.20	-12	30,557	-0.04%
2024/04/09	3	39.98	15	39.96	39.99	-12	31,635	-0.04%
2024/04/08	13	39.87	0	0.00	39.92	13	31,929	0.04%
2024/04/03	17	39.69	2	39.84	39.75	15	31,830	0.05%
2024/04/02	10.1	39.79	34	39.87	39.88	-23.9	31,934	-0.07%
2024/04/01	20.1	39.62	10	39.69	39.59	10.1	32,441	0.03%
2024/03/29	5	39.73	4	39.71	39.86	1	32,753	0.00%
2024/03/28	15	39.59	21	39.60	39.74	-6	32,919	-0.02%
2024/03/27	1	39.16	0	0.00	39.55	1	33,013	0.00%
2024/03/26	37	39.34	49	39.13	39.24	-12	33,076	-0.04%
2024/03/25	32	39.65	1	39.71	39.62	31	33,059	0.09%
2024/03/22	22.2	39.80	124.2	40.00	39.80	-102	33,201	-0.31%	大賣/鉅額交易
2024/03/21	2	39.93	8	39.83	39.93	-6	33,133	-0.02%
2024/03/20	5	39.82	3	39.87	39.63	2	33,302	0.01%
2024/03/19	10.2	39.50	65	39.64	39.70	-54.8	33,682	-0.16%
2024/03/18	6.4	39.09	3	39.09	39.36	3.4	34,225	0.01%
2024/03/15	0	38.96	3	38.92	39.02	-3	34,152	-0.01%
2024/03/14	110	38.71	27	38.93	38.72	83	33,922	0.24%	大買/
2024/03/13	1	38.99	33	39.08	39.08	-32	33,830	-0.09%
2024/03/12	32	38.96	4.3	38.94	38.99	27.7	33,698	0.08%
2024/03/11	6.1	38.43	8	38.52	38.43	-1.9	33,783	-0.01%
2024/03/08	23	38.71	22	38.56	38.45	1	33,669	0.00%
2024/03/07	14.1	38.47	48	38.64	38.68	-33.9	33,152	-0.10%
2024/03/06	5	38.49	33	38.47	38.53	-28	32,892	-0.09%
2024/03/05	10	38.11	5	38.05	38.16	5	32,576	0.02%
2024/03/04	11	38.10	19	38.08	38.00	-8	32,498	-0.02%
2024/03/01	3	37.76	16	37.71	37.74	-13	32,039	-0.04%
2024/02/29	2.1	37.49	2.8	37.56	37.70	-0.7	32,168	0.00%
2024/02/27	1	37.55	13	37.40	37.51	-12	32,028	-0.04%
2024/02/26	1.1	37.64	28	37.62	37.68	-26.9	31,870	-0.08%
2024/02/23	11.1	37.65	16	37.82	37.59	-4.9	31,783	-0.02%
2024/02/22	6.2	37.65	8	37.62	37.65	-1.8	32,100	-0.01%
2024/02/21	7.4	37.36	20	37.31	37.29	-12.6	31,762	-0.04%
2024/02/20	5.5	37.37	46	37.33	37.39	-40.5	31,741	-0.13%
2024/02/19	2.3	37.10	18	37.07	37.14	-15.7	31,436	-0.05%
2024/02/16	13	37.10	20	37.13	37.07	-7	31,677	-0.02%
2024/02/15	3	36.78	52.5	36.85	36.86	-49.5	31,353	-0.16%
2024/02/05	9	36.40	23	36.43	36.45	-14	30,608	-0.05%
2024/02/02	10	36.49	68	36.48	36.45	-58	30,525	-0.19%
2024/02/01	0	0.00	41	36.30	36.30	-41	30,337	-0.14%
2024/01/31	7	36.20	14.1	36.17	36.20	-7.1	30,544	-0.02%
2024/01/30	0.6	36.31	12	36.34	36.36	-11.5	30,496	-0.04%
2024/01/29	5	36.14	9	36.13	36.28	-4	30,526	-0.01%
2024/01/26	0	0.00	12	36.11	36.07	-12	30,394	-0.04%
2024/01/25	2.2	36.29	16	36.32	36.29	-13.8	30,391	-0.05%
2024/01/24	18	36.28	16	36.31	36.23	2	30,277	0.01%
2024/01/23	0	0.00	2	36.19	36.20	-2	30,812	-0.01%
2024/01/22	1.5	36.07	86	36.09	36.14	-84.5	30,686	-0.28%
2024/01/19	14	35.34	13.1	35.33	35.65	0.9	30,473	0.00%
2024/01/18	38.6	35.06	8	35.10	35.12	30.6	31,058	0.10%
2024/01/17	174.5	35.26	4	35.42	35.19	170.5	30,727	0.55%	大買/鉅額交易
2024/01/16	115.3	36.25	0	0.00	36.37	115.3	29,046	0.40%	大買/鉅額交易
2024/01/15	46.6	36.41	2	36.44	36.42	44.6	27,642	0.16%
2024/01/12	15.1	36.29	0	0.00	36.33	15.1	27,656	0.05%
2024/01/11	72	36.32	0	0.00	36.39	72	28,953	0.25%
2024/01/10	43.1	36.23	13	36.27	36.24	30.1	31,275	0.10%
2024/01/09	56.1	36.58	0	0.00	36.49	56.1	32,297	0.17%
2024/01/08	11.5	36.69	12	36.59	36.57	-0.5	32,979	0.00%
2024/01/05	25.1	36.65	0	0.00	36.55	25.1	33,330	0.08%
2024/01/04	8.2	36.59	12	36.64	36.59	-3.9	33,253	-0.01%
2024/01/03	65.9	36.75	15	36.81	36.68	50.9	33,531	0.15%
2024/01/02	32.1	37.17	9	37.06	37.17	23.1	32,601	0.07%
2023/12/29	22	37.34	18	37.37	37.40	4	32,410	0.01%
2023/12/28	35	37.33	23.1	37.41	37.33	11.9	32,806	0.04%
2023/12/27	1	37.38	56.3	37.39	37.42	-55.3	33,456	-0.17%
2023/12/26	6.4	36.96	15	36.96	37.00	-8.6	33,230	-0.03%
2023/12/25	18.2	36.62	8.1	36.61	36.65	10.1	32,781	0.03%
2023/12/22	9	36.37	14	36.35	36.37	-5	32,487	-0.02%
2023/12/21	2	36.27	2	36.24	36.33	0	32,461	0.00%
2023/12/20	2.1	36.33	19	36.41	36.57	-16.9	32,376	-0.05%
2023/12/19	18.4	36.03	0.1	36.12	36.10	18.4	32,120	0.06%
2023/12/18	7.5	36.29	48	36.36	36.38	-40.5	32,281	-0.13%
2023/12/15	25	36.44	15	36.45	36.36	10	32,159	0.03%
2023/12/14	7.2	36.45	97	36.50	36.55	-89.8	31,933	-0.28%
2023/12/13	6	35.98	22.1	35.96	36.06	-16.1	31,472	-0.05%
2023/12/12	1	35.64	49	35.63	35.58	-48	30,915	-0.16%
2023/12/11	0.5	35.60	3	35.44	35.47	-2.5	30,849	-0.01%
2023/12/08	1	35.49	0	0.00	35.42	1	30,809	0.00%
2023/12/07	5.8	35.26	14	35.38	35.25	-8.2	30,780	-0.03%
2023/12/06	3	35.32	10	35.30	35.31	-7	31,299	-0.02%
2023/12/05	5	34.97	6	34.99	35.05	-1	31,001	0.00%
2023/12/04	21	35.19	10	35.27	35.19	11	30,868	0.04%
2023/12/01	3	35.09	0	0.00	35.13	3	30,932	0.01%
2023/11/30	2	35.05	18	35.06	35.08	-16	30,907	-0.05%
2023/11/29	20	35.06	3	35.08	35.09	17	30,961	0.05%
2023/11/27	3.2	34.88	1	34.93	34.75	2.2	30,758	0.01%
2023/11/24	2	35.00	0	0.00	34.94	2	30,597	0.01%
2023/11/23	3.8	35.02	5	34.97	34.97	-1.2	30,643	0.00%
2023/11/22	2.3	35.01	23	35.07	35.05	-20.7	30,857	-0.07%
2023/11/21	0	0.00	18	35.27	35.30	-18	31,044	-0.06%
2023/11/20	5	34.83	2	34.81	34.90	3	31,152	0.01%
2023/11/17	3.2	34.81	5	34.85	34.82	-1.8	31,201	-0.01%
2023/11/16	0.5	34.79	1	34.95	34.77	-0.6	31,282	0.00%
2023/11/15	11.3	34.92	15	35.04	34.83	-3.7	31,235	-0.01%
2023/11/14	0	0.00	9	34.70	34.68	-9	31,232	-0.03%
2023/11/13	1.2	34.60	6	34.60	34.54	-4.8	31,300	-0.02%
2023/11/10	3	34.34	6	34.44	34.43	-3	31,543	-0.01%
2023/11/09	6	34.51	2	34.55	34.55	4	31,693	0.01%
2023/11/08	0	0.00	7.3	34.55	34.54	-7.3	32,047	-0.02%
2023/11/07	10.5	34.20	2	34.18	34.23	8.5	32,009	0.03%
2023/11/06	0	0.00	15	34.02	34.24	-15	32,783	-0.05%
2023/11/03	8.5	33.69	2.2	33.68	33.69	6.3	32,772	0.02%
2023/11/02	15	33.42	5	33.41	33.52	10	33,164	0.03%
2023/11/01	13	32.80	0	0.00	32.89	13	33,528	0.04%
2023/10/31	13.3	33.11	0	0.00	32.69	13.3	34,305	0.04%
2023/10/30	31	33.17	0	0.00	33.23	31	35,099	0.09%
2023/10/27	10	33.16	1.2	33.13	33.13	8.8	35,971	0.02%
2023/10/26	38.2	33.01	1	33.05	33.10	37.2	37,274	0.10%
2023/10/25	10.2	33.63	8	33.62	33.62	2.2	37,595	0.01%
2023/10/24	12.3	33.17	3	33.29	33.47	9.3	38,032	0.02%
2023/10/23	20.5	33.15	22	33.18	33.08	-1.5	38,620	0.00%
2023/10/20	46	33.20	12	33.21	33.40	34	39,802	0.09%
2023/10/19	57.8	33.54	1	33.58	33.65	56.8	41,284	0.14%
2023/10/18	254.8	35.06	8	34.91	34.90	246.8	40,573	0.61%	大買/鉅額交易
2023/10/17	71	35.39	2.2	35.55	35.27	68.8	38,508	0.18%
2023/10/16	43.6	35.49	7	35.55	35.52	36.6	38,342	0.10%
2023/10/13	25.5	35.67	1	35.66	35.72	24.5	38,793	0.06%
2023/10/12	16.2	35.90	10.5	35.95	35.98	5.7	39,925	0.01%
2023/10/11	19	35.92	10	35.82	35.78	9	41,376	0.02%
2023/10/06	4	35.78	2.7	35.77	35.79	1.3	42,535	0.00%
2023/10/05	1	35.54	3	35.54	35.69	-2	43,168	0.00%
2023/10/04	92.1	35.20	11	35.18	35.39	81.1	43,474	0.19%
2023/10/03	21.5	35.76	21	35.77	35.60	0.5	43,353	0.00%
2023/10/02	6	35.69	33.5	35.70	35.74	-27.5	43,325	-0.06%
2023/09/28	1	35.07	17	35.02	35.06	-16	43,861	-0.04%
2023/09/27	11	34.71	6	34.83	34.87	5	44,651	0.01%
2023/09/26	23.2	34.86	5	35.03	34.76	18.2	45,761	0.04%
2023/09/25	0	0.00	0.1	35.05	35.08	-0.1	46,125	0.00%
2023/09/22	30	34.62	10	34.37	34.89	20	46,174	0.04%
2023/09/21	18.1	34.63	1	34.70	34.70	17.1	46,266	0.04%
2023/09/20	1	35.11	1	35.10	35.05	0	45,945	0.00%
2023/09/19	4	35.21	1	35.14	35.14	3	46,493	0.01%
2023/09/18	17.3	35.33	1	35.40	35.31	16.3	46,664	0.03%
2023/09/15	23	35.52	15	35.42	35.58	8	46,803	0.02%
2023/09/14	11	35.26	0	0.00	35.31	11	46,953	0.02%
2023/09/13	1	34.79	2	34.81	34.86	-1	47,064	0.00%
2023/09/12	18	34.79	2	34.83	34.80	16	47,518	0.03%
2023/09/11	13.7	34.75	3	34.66	34.79	10.7	48,056	0.02%
2023/09/08	0.6	35.45	0	0.00	35.42	0.6	47,956	0.00%
2023/09/07	3	35.43	32	35.46	35.45	-29	48,886	-0.06%
2023/09/06	1.1	35.55	24	35.57	35.60	-22.9	49,568	-0.05%
2023/09/05	12	35.38	2	35.35	35.43	10	49,852	0.02%
2023/09/04	6	35.10	2	35.16	35.27	4	50,141	0.01%
2023/09/01	11	35.17	6	35.28	35.12	5	50,299	0.01%
2023/08/31	10.4	35.27	10	35.20	35.31	0.4	50,522	0.00%
2023/08/30	3	35.47	26	35.50	35.35	-23	50,824	-0.05%
2023/08/29	24	35.13	5	35.15	35.16	19	51,337	0.04%
2023/08/28	2	34.98	1	34.96	35.06	1	51,398	0.00%
2023/08/25	12.2	35.27	15	35.32	35.14	-2.8	51,319	-0.01%
2023/08/24	1	35.90	31	36.03	35.76	-30	51,396	-0.06%
2023/08/23	0	0.00	21	35.34	35.43	-21	51,458	-0.04%
2023/08/22	10	35.22	19.3	35.14	35.11	-9.3	52,007	-0.02%
2023/08/21	16.2	34.85	20	34.81	34.85	-3.8	52,135	-0.01%
2023/08/18	2	35.01	9	34.95	34.84	-7	52,121	-0.01%
2023/08/17	0	0.00	3	35.23	35.33	-3	51,806	-0.01%
2023/08/16	3.1	34.59	34	35.00	35.14	-30.9	51,736	-0.06%
2023/08/15	0	0.00	20.2	34.99	34.85	-20.2	51,873	-0.04%
2023/08/14	54.4	34.24	78	34.18	34.28	-23.6	52,221	-0.05%
2023/08/11	23.4	34.62	6	34.60	34.56	17.4	52,016	0.03%
2023/08/10	96.6	34.52	10	34.53	34.43	86.6	52,010	0.17%
2023/08/09	0	0.00	6	35.37	35.35	-6	51,239	-0.01%
2023/08/08	33.1	35.60	21	35.59	35.59	12.1	50,991	0.02%
2023/08/07	15.1	35.69	5.1	35.34	35.70	10	50,577	0.02%
2023/08/04	47	34.58	146	34.33	34.74	-99	50,055	-0.20%	大賣/
2023/08/02	44	35.04	40.5	34.96	34.51	3.5	49,160	0.01%
2023/08/01	8.2	35.63	58.7	35.50	35.73	-50.5	47,781	-0.11%
2023/07/31	21	35.96	46	36.15	35.74	-25	46,827	-0.05%
2023/07/28	17	36.28	118.1	36.49	36.58	-101.1	45,368	-0.22%	大賣/鉅額交易
2023/07/27	1	36.23	71	36.22	36.10	-70	44,245	-0.16%
2023/07/26	3.7	36.03	74	36.05	36.02	-70.4	43,693	-0.16%
2023/07/25	42	36.42	26.2	36.34	36.05	15.9	42,844	0.04%
2023/07/24	40	35.58	147	35.71	35.99	-107	41,141	-0.26%	大賣/鉅額交易
2023/07/21	41	34.77	57	34.77	35.26	-16	39,128	-0.04%
2023/07/20	4	34.69	13	34.68	34.71	-9	38,945	-0.02%
2023/07/19	60	34.68	26	34.76	34.36	34	38,430	0.09%
2023/07/18	35.6	35.14	116	34.90	35.11	-80.4	37,308	-0.22%	大賣/
2023/07/17	60.6	35.81	64.2	35.86	35.94	-3.6	35,892	-0.01%
2023/07/14	19	35.38	56	35.46	35.54	-37	33,984	-0.11%
2023/07/13	25	35.25	135	35.19	34.82	-110	32,411	-0.34%	大賣/鉅額交易
2023/07/12	32.3	34.21	55.8	34.18	34.30	-23.5	30,636	-0.08%
2023/07/11	23	33.70	23.2	33.73	33.80	-0.2	29,710	0.00%
2023/07/10	70	33.20	6	33.23	33.18	64	29,355	0.22%
2023/07/07	70.6	33.11	74.2	33.10	33.08	-3.6	28,963	-0.01%
2023/07/06	99.9	33.40	39	33.53	33.34	60.9	28,125	0.22%
2023/07/05	39.5	33.82	96	33.79	33.71	-56.5	27,144	-0.21%
2023/07/04	76.3	33.86	26	33.75	33.91	50.3	26,313	0.19%
2023/07/03	164	33.07	111	33.22	33.24	53	25,368	0.21%	大買/大賣/
2023/06/30	7	32.62	0	0.00	32.67	7	25,119	0.03%
2023/06/29	20	32.58	12	32.50	32.53	8	25,191	0.03%
2023/06/28	8	32.41	7.5	32.36	32.30	0.5	25,050	0.00%
2023/06/27	21	32.41	23.5	32.24	32.18	-2.5	25,112	-0.01%
2023/06/26	22.2	32.62	209	32.52	32.77	-186.8	24,721	-0.76%	大賣/鉅額交易
2023/06/21	2	32.85	7	32.64	32.83	-5	24,714	-0.02%
2023/06/20	1	32.52	22	32.44	32.48	-21	24,470	-0.09%
2023/06/19	8.8	32.71	13	32.74	32.73	-4.2	24,190	-0.02%
2023/06/16	28	32.72	17	32.77	32.78	11	23,898	0.05%
2023/06/15	19.5	32.64	9	32.61	32.69	10.5	23,537	0.04%
2023/06/14	4.5	32.31	14	32.27	32.32	-9.5	23,053	-0.04%
2023/06/13	6	32.17	33.7	32.11	32.20	-27.7	22,990	-0.12%
2023/06/12	111.9	31.97	15.5	31.76	31.78	96.4	22,212	0.43%	大買/
2023/06/09	12	31.76	29	31.67	31.78	-17	21,791	-0.08%
2023/06/08	17	31.35	16	31.32	31.24	1	21,944	0.00%
2023/06/07	20.5	31.46	0	0.00	31.46	20.5	22,078	0.09%
2023/06/06	36	31.09	1	31.10	31.15	35	22,001	0.16%
2023/06/05	20	31.10	17	31.10	31.10	3	21,934	0.01%
2023/06/02	7	30.91	21	30.94	30.93	-14	21,734	-0.06%
2023/06/01	14	30.42	1	30.43	30.47	13	21,375	0.06%
2023/05/31	212	30.45	63	30.48	30.49	149	21,387	0.70%	大買/鉅額交易
2023/05/30	20.3	30.51	22	30.56	30.52	-1.7	21,242	-0.01%
2023/05/29	20	30.63	25.1	30.61	30.65	-5.1	20,974	-0.02%
2023/05/26	2	30.04	19	30.11	30.13	-17	20,701	-0.08%
2023/05/25	7.2	29.76	24	29.75	29.78	-16.8	20,433	-0.08%
2023/05/24	5	29.29	6	29.31	29.43	-1	20,364	0.00%
2023/05/23	5	29.35	10	29.36	29.37	-5	20,586	-0.02%
2023/05/22	0	0.00	10	29.36	29.35	-10	20,555	-0.05%
2023/05/19	5	29.25	70	29.22	29.31	-65	20,426	-0.32%
2023/05/18	2.4	29.08	38	29.02	29.05	-35.7	20,315	-0.18%
2023/05/17	5	28.79	4	28.76	28.76	1	19,833	0.01%
2023/05/16	15	28.55	10	28.61	28.65	5	19,596	0.03%
2023/05/15	7.2	28.34	8	28.42	28.42	-0.8	19,581	0.00%
2023/05/12	2.1	28.36	1	28.35	28.45	1.1	19,709	0.01%
2023/05/11	5	28.42	10	28.52	28.40	-5	19,730	-0.03%
2023/05/10	0.2	28.63	0	0.00	28.54	0.2	19,819	0.00%
2023/05/09	1	28.64	7	28.62	28.64	-6	19,838	-0.03%
2023/05/08	2.1	28.60	2	28.64	28.67	0.1	20,137	0.00%
2023/05/05	9	28.46	26	28.46	28.47	-17	20,193	-0.08%
2023/05/04	5	28.44	2	28.44	28.45	3	20,512	0.01%
2023/05/03	4.2	28.34	0.1	28.40	28.42	4.1	20,639	0.02%
2023/05/02	14.2	28.37	12	28.40	28.44	2.2	20,848	0.01%
2023/04/28	3	28.20	30	28.20	28.23	-27	21,218	-0.13%
2023/04/27	8.6	27.96	2	28.02	28.02	6.6	21,247	0.03%
2023/04/26	14	27.69	10	27.68	27.84	4	21,374	0.02%
2023/04/25	73.5	27.96	3	27.80	27.80	70.5	21,169	0.33%
2023/04/24	10	28.21	20	28.22	28.27	-10	20,386	-0.05%
2023/04/21	25	28.23	0	0.00	28.19	25	20,417	0.12%
2023/04/20	23	28.44	0	0.00	28.43	23	20,440	0.11%
2023/04/19	4	28.60	6	28.58	28.55	-2	20,772	-0.01%
2023/04/18	12.1	28.70	13.1	28.76	28.67	-1.1	20,861	-0.01%
2023/04/17	1	28.76	11	28.79	28.80	-10	20,763	-0.05%
2023/04/14	22.9	28.69	26	28.68	28.74	-3.1	20,701	-0.02%
2023/04/13	21	28.73	1.2	28.75	28.71	19.8	20,739	0.10%
2023/04/12	8.3	28.79	2	28.79	28.85	6.3	20,533	0.03%
2023/04/11	12	28.62	3	28.70	28.70	9	20,618	0.04%
2023/04/10	10	28.48	0	0.00	28.50	10	20,786	0.05%
2023/04/07	3	28.43	0	0.00	28.43	3	20,709	0.01%
2023/04/06	34.1	28.42	0	0.00	28.47	34.1	20,739	0.16%
2023/03/31	69	28.43	109	28.43	28.43	-40	20,527	-0.19%	大賣/
2023/03/30	7	28.29	22	28.24	28.29	-15	20,270	-0.07%
2023/03/29	4	28.07	10	28.09	28.15	-6	20,139	-0.03%
2023/03/28	18.1	28.07	5	28.08	28.06	13.1	20,445	0.06%
2023/03/27	2.2	28.25	2.1	28.26	28.31	0.1	20,288	0.00%
2023/03/24	23.3	28.25	5	28.23	28.26	18.3	20,355	0.09%
2023/03/23	2	28.14	25	28.12	28.12	-23	20,172	-0.11%
2023/03/22	1	28.02	1	28.00	28.05	0	20,077	0.00%
2023/03/21	6	27.89	0	0.00	27.84	6	19,992	0.03%
2023/03/20	3	27.76	2	27.74	27.76	1	20,057	0.00%
2023/03/17	3	27.58	0.1	27.69	27.76	2.9	19,971	0.01%
2023/03/16	12	27.47	50.5	27.46	27.50	-38.5	20,002	-0.19%
2023/03/15	7	27.82	5	27.89	27.66	2	19,828	0.01%
2023/03/14	31.2	27.67	13	27.69	27.66	18.2	20,028	0.09%
2023/03/13	28	27.65	9.5	27.85	27.93	18.5	19,940	0.09%
2023/03/10	24.9	27.93	1	27.92	27.86	23.9	19,434	0.12%
2023/03/09	2	28.27	318	28.30	28.24	-316	19,250	-1.64%	大賣/鉅額交易
2023/03/08	9.4	28.25	0	0.00	28.37	9.4	19,260	0.05%
2023/03/07	12.4	28.37	43	28.26	28.38	-30.6	19,170	-0.16%
2023/03/06	4.6	28.17	34	28.26	28.25	-29.4	19,336	-0.15%
2023/03/03	27	27.97	0.2	27.99	27.95	26.8	19,265	0.14%
2023/03/02	21	27.72	11	27.78	27.78	10	19,261	0.05%
2023/03/01	34	27.63	16	27.53	27.72	18	19,262	0.09%
2023/02/24	3.5	27.75	46	27.76	27.67	-42.5	19,252	-0.22%
2023/02/23	10	27.70	8	27.73	27.74	2	18,853	0.01%
2023/02/22	24	27.33	16	27.32	27.40	8	18,630	0.04%
2023/02/21	38	27.52	44	27.52	27.53	-6	18,676	-0.03%
2023/02/20	3	27.39	1	27.38	27.41	2	18,848	0.01%
2023/02/17	18	27.22	9	27.23	27.24	9	19,228	0.05%
2023/02/16	5	27.17	13	27.23	27.33	-8	19,710	-0.04%
2023/02/15	12	27.06	16	27.12	27.05	-4	19,842	-0.02%
2023/02/14	12	27.14	17	27.08	27.13	-5	19,890	-0.03%
2023/02/13	11.3	26.93	0	0.00	26.97	11.3	20,252	0.06%
2023/02/10	7	27.05	3.9	27.04	27.02	3.1	20,463	0.02%
2023/02/09	3	27.11	7	27.15	27.15	-4	20,644	-0.02%
2023/02/08	13	27.08	167	27.08	27.15	-154	20,772	-0.74%	大賣/鉅額交易
2023/02/07	9	26.93	45	26.94	26.94	-36	20,779	-0.17%
2023/02/06	6.9	26.90	24	26.89	26.92	-17.1	20,807	-0.08%
2023/02/03	76	26.96	171.1	26.93	27.00	-95.1	20,631	-0.46%	大賣/
2023/02/02	39	26.90	15.9	26.91	26.99	23.1	20,588	0.11%
2023/02/01	19	26.66	40	26.64	26.67	-21	20,715	-0.10%
2023/01/31	9.1	26.63	19	26.64	26.54	-9.9	20,789	-0.05%
2023/01/30	68.1	26.46	55	26.46	26.53	13.1	20,925	0.06%
2023/01/17	2	26.04	5	26.05	26.06	-3	21,187	-0.01%
2023/01/16	0	0.00	1.2	26.04	26.02	-1.2	21,491	-0.01%
2023/01/13	7	26.00	7	26.01	25.98	0	21,901	0.00%
2023/01/12	0	0.00	52	26.02	25.99	-52	23,355	-0.22%
2023/01/11	13.3	26.07	6.3	26.12	26.07	7	26,140	0.03%
2023/01/10	1	26.06	11	26.00	26.06	-10	28,394	-0.04%
2023/01/09	4	25.91	8	25.89	25.94	-4	30,395	-0.01%
2023/01/06	1	25.65	10	25.64	25.66	-9	30,737	-0.03%
2023/01/05	50	25.49	25	25.47	25.46	25	31,646	0.08%
2023/01/04	2.7	25.46	0	0.00	25.45	2.7	32,661	0.01%
2023/01/03	3	25.26	10	25.46	25.49	-7	34,171	-0.02%
2022/12/30	2	25.44	2	25.43	25.40	0	35,174	0.00%
2022/12/29	14	25.13	1	25.31	25.29	13	36,105	0.04%
2022/12/28	13.2	25.36	53	25.35	25.38	-39.8	37,580	-0.11%
2022/12/27	0	0.00	2	25.65	25.63	-2	39,029	-0.01%
2022/12/26	0.3	25.65	2	25.54	25.58	-1.8	39,495	0.00%
2022/12/23	5	25.56	0	0.00	25.60	5	40,046	0.01%
2022/12/22	0	0.00	16	25.62	25.67	-16	40,666	-0.04%
2022/12/21	4.2	25.36	0	0.00	25.34	4.2	41,902	0.01%
2022/12/20	15.1	25.35	3	25.31	25.30	12.1	42,413	0.03%
2022/12/19	3.3	25.62	17	25.76	25.73	-13.7	43,612	-0.03%
2022/12/16	22.5	25.61	74	25.71	25.70	-51.5	43,959	-0.12%
2022/12/15	1	25.71	25	25.71	25.70	-24	44,276	-0.05%
2022/12/14	10	25.67	53	25.70	25.68	-43	44,807	-0.10%
2022/12/13	53	25.58	2	25.54	25.53	51	45,119	0.11%
2022/12/12	12.3	25.42	0	0.00	25.50	12.3	45,266	0.03%
2022/12/09	10.1	25.51	20	25.47	25.51	-9.9	45,466	-0.02%
2022/12/08	10.2	25.28	20	25.31	25.29	-9.9	45,414	-0.02%
2022/12/07	12.1	25.47	14	25.40	25.44	-1.9	45,356	0.00%
2022/12/06	18.2	25.69	9	25.72	25.61	9.2	45,095	0.02%
2022/12/05	4.1	25.92	10	25.86	25.87	-5.9	44,791	-0.01%
2022/12/02	16.5	25.73	0	0.00	25.73	16.5	44,678	0.04%
2022/12/01	13.4	25.82	114	25.85	25.82	-100.7	44,927	-0.22%	大賣/
2022/11/30	2	25.51	21	25.62	25.65	-19	44,924	-0.04%
2022/11/29	10	25.34	1	25.49	25.47	9	45,006	0.02%
2022/11/28	106.3	25.37	35	25.30	25.32	71.3	45,368	0.16%	大買/
2022/11/25	1.8	25.56	110	25.57	25.52	-108.2	45,495	-0.24%	大賣/鉅額交易
2022/11/24	3.1	25.47	5	25.52	25.54	-1.9	45,526	0.00%
2022/11/23	10.4	25.31	1	25.32	25.30	9.4	45,616	0.02%
2022/11/22	3	25.10	1	25.11	25.10	2	46,286	0.00%
2022/11/21	3.4	25.26	4	25.22	25.22	-0.6	46,210	0.00%
2022/11/18	1	25.45	55	25.54	25.43	-54	46,058	-0.12%
2022/11/17	102	25.45	115	25.37	25.58	-13	46,115	-0.03%	大買/大賣/
2022/11/16	6.2	25.53	51	25.57	25.53	-44.8	46,277	-0.10%
2022/11/15	9	25.36	137	25.41	25.55	-128	46,005	-0.28%	大賣/鉅額交易
2022/11/14	58.4	25.34	54.1	25.24	25.42	4.3	45,523	0.01%
2022/11/11	125	25.02	20	25.02	25.00	105	44,997	0.23%	大買/鉅額交易
2022/11/10	7.2	24.54	3	24.55	24.53	4.2	44,523	0.01%
2022/11/09	54.6	24.57	14	24.56	24.61	40.6	44,514	0.09%
2022/11/08	9	24.25	6	24.27	24.23	3	44,336	0.01%
2022/11/07	11.2	23.98	20	23.93	24.06	-8.8	43,972	-0.02%
2022/11/04	4	23.50	0	0.00	23.64	4	43,722	0.01%
2022/11/03	26	23.52	0	0.00	23.58	26	43,744	0.06%
2022/11/02	12	23.61	0	0.00	23.67	12	43,687	0.03%
2022/11/01	47.5	23.55	13	23.52	23.55	34.5	43,778	0.08%
2022/10/31	17	23.44	6	23.49	23.48	11	43,858	0.03%
2022/10/28	66.2	23.41	40	23.48	23.31	26.2	44,013	0.06%
2022/10/27	39.1	23.54	20	23.55	23.58	19.1	43,742	0.04%
2022/10/26	106.3	23.33	12	23.44	23.41	94.3	43,975	0.21%	大買/
2022/10/25	139.2	23.45	9	23.39	23.40	130.2	43,675	0.30%	大買/鉅額交易
2022/10/24	30	23.79	26	23.85	23.69	4	43,127	0.01%
2022/10/21	52	23.67	38	23.65	23.58	14	42,952	0.03%
2022/10/20	123.7	23.44	16	23.56	23.65	107.7	42,434	0.25%	大買/鉅額交易
2022/10/19	163.8	23.92	55	23.97	23.95	108.8	41,038	0.27%	大買/鉅額交易
2022/10/18	174.2	25.79	56	25.82	25.84	118.2	38,264	0.31%	大買/鉅額交易
2022/10/17	205	25.54	4	25.68	25.77	201	36,062	0.56%	大買/鉅額交易
2022/10/14	28	25.93	33	25.96	25.91	-5	33,875	-0.01%
2022/10/13	118	25.62	11	25.75	25.53	107	33,319	0.32%	大買/鉅額交易
2022/10/12	43	25.73	5	25.71	25.82	38	32,298	0.12%
2022/10/11	106.8	25.84	1	25.90	25.85	105.8	31,414	0.34%	大買/鉅額交易
2022/10/07	194.9	26.34	17	26.37	26.28	177.9	30,057	0.59%	大買/鉅額交易
2022/10/06	50	26.55	4	26.55	26.57	46	29,048	0.16%
2022/10/05	290.3	26.61	21	26.62	26.62	269.3	28,495	0.95%	大買/鉅額交易
2022/10/04	104.2	26.16	18	26.23	26.27	86.2	27,349	0.32%	大買/
2022/10/03	7.2	25.56	0	0.00	25.67	7.2	25,742	0.03%
2022/09/30	33.1	25.55	1	25.64	25.78	32.1	25,645	0.13%
2022/09/29	37.1	25.84	2	25.93	25.81	35.1	25,407	0.14%
2022/09/28	201.2	25.90	5	25.82	25.83	196.2	25,726	0.76%	大買/鉅額交易
2022/09/27	32	26.24	2	26.33	26.33	30	24,823	0.12%
2022/09/26	140.8	26.38	2	26.26	26.33	138.8	24,841	0.56%	大買/鉅額交易
2022/09/23	12.3	27.08	0	0.00	27.06	12.3	24,343	0.05%
2022/09/22	35.1	27.12	0.9	27.24	27.17	34.2	24,787	0.14%
2022/09/21	71	27.66	6	27.56	27.64	65	24,382	0.27%
2022/09/20	18.1	27.98	2	27.99	27.98	16.1	24,002	0.07%
2022/09/19	12.2	28.12	2	28.14	28.06	10.2	23,870	0.04%
2022/09/16	12.1	28.25	2	28.21	28.28	10.1	23,904	0.04%
2022/09/15	3	28.58	6	28.50	28.59	-3	24,377	-0.01%
2022/09/14	17.4	28.28	1	28.27	28.35	16.4	25,063	0.07%
2022/09/13	10	28.69	4	28.72	28.71	6	25,067	0.02%
2022/09/12	11	28.57	8	28.57	28.56	3	25,899	0.01%
2022/09/08	7	28.00	8	28.19	28.25	-1	26,541	0.00%
2022/09/07	17	27.88	1	27.88	27.90	16	27,361	0.06%
2022/09/06	9.2	28.06	5	28.25	28.08	4.2	27,108	0.02%
2022/09/05	12.5	28.09	0	0.00	28.18	12.5	27,077	0.05%
2022/09/02	23.8	28.21	2	28.19	28.10	21.8	27,375	0.08%
2022/09/01	22	28.38	2	28.44	28.44	20	26,958	0.07%
2022/08/31	10	28.50	4	28.61	28.79	6	26,588	0.02%
2022/08/30	11.1	28.47	3	28.54	28.67	8.1	26,330	0.03%
2022/08/29	30	28.41	13	28.44	28.45	17	26,109	0.07%
2022/08/26	0.1	29.14	0	0.00	29.10	0.1	25,430	0.00%
2022/08/25	2	28.93	1	28.95	28.94	1	25,285	0.00%
2022/08/24	2.3	28.79	65	28.84	28.80	-62.7	25,177	-0.25%
2022/08/23	15.7	29.01	1	28.93	28.93	14.7	24,848	0.06%
2022/08/22	10.1	29.17	10	29.18	29.25	0.1	24,388	0.00%
2022/08/19	6	29.43	2	29.38	29.42	4	24,110	0.02%
2022/08/18	8.1	29.17	3	29.21	29.29	5.1	24,128	0.02%
2022/08/17	1	29.19	0	0.00	29.28	1	24,037	0.00%
2022/08/16	2	29.18	0	0.00	29.24	2	24,041	0.01%
2022/08/15	8.7	29.18	0	0.00	29.22	8.7	23,880	0.04%
2022/08/12	14.1	29.28	8	29.25	29.30	6.1	23,637	0.03%
2022/08/11	19	29.10	11	29.11	29.12	8	23,814	0.03%
2022/08/10	8	28.82	3	28.79	28.81	5	23,742	0.02%
2022/08/09	7	28.82	3	29.06	29.07	4	23,654	0.02%
2022/08/08	11	28.77	3	28.76	28.87	8	23,892	0.03%
2022/08/05	6	28.69	16	28.78	28.87	-10	23,904	-0.04%
2022/08/04	11.1	28.29	5	28.37	28.43	6.1	24,150	0.03%
2022/08/03	3.2	28.36	3	28.41	28.44	0.2	24,195	0.00%
2022/08/02	15	28.35	0	0.00	28.45	15	24,176	0.06%
2022/08/01	3	28.63	2	28.65	28.76	1	24,031	0.00%
2022/07/29	0	0.00	6	28.48	28.55	-6	24,047	-0.02%
2022/07/28	4	28.27	0	0.00	28.18	4	23,873	0.02%
2022/07/27	2	28.04	0	0.00	28.25	2	23,648	0.01%
2022/07/26	19	28.10	0	0.00	28.12	19	23,575	0.08%
2022/07/25	8	28.15	15	28.28	28.33	-7	23,450	-0.03%
2022/07/22	12	28.34	41	28.41	28.40	-29	23,497	-0.12%
2022/07/21	46	28.17	8.5	28.27	28.38	37.5	23,839	0.16%
2022/07/20	15	28.02	12	27.99	28.00	3	24,096	0.01%
2022/07/19	3	27.51	6	27.57	27.68	-3	24,748	-0.01%
2022/07/18	3.2	27.27	8.7	27.38	27.48	-5.6	24,713	-0.02%
2022/07/15	19	27.11	0	0.00	27.09	19	24,487	0.08%
2022/07/14	6	27.12	6	27.23	27.18	0	24,288	0.00%
2022/07/13	40	27.14	20	27.16	27.08	20	24,146	0.08%
2022/07/12	28.2	26.61	1	26.54	26.62	27.2	24,016	0.11%
2022/07/11	7.9	27.24	46	27.15	27.25	-38.2	23,577	-0.16%
2022/07/08	39	27.26	9	27.28	27.25	30	23,400	0.13%
2022/07/07	71	26.50	16	26.72	26.76	55	23,071	0.24%
2022/07/06	37.2	26.47	0	0.00	26.32	37.2	23,127	0.16%
2022/07/05	74	26.71	51	26.83	26.96	23	22,663	0.10%
2022/07/04	19.2	26.70	0	0.00	26.68	19.2	22,393	0.09%
2022/07/01	44.7	27.03	2	26.94	26.81	42.7	22,566	0.19%
2022/06/30	62.8	27.58	0	0.00	27.56	62.8	21,708	0.29%
2022/06/29	10.1	28.17	0	0.00	28.14	10.1	20,881	0.05%
2022/06/28	26	28.51	0	0.00	28.53	26	20,578	0.13%
2022/06/27	30	28.79	76	28.70	28.86	-46	20,368	-0.23%
2022/06/24	69	28.20	54	28.30	28.10	15	20,147	0.07%
2022/06/23	44	28.17	0	0.00	28.05	44	20,047	0.22%
2022/06/22	70.2	28.75	35	28.56	28.50	35.2	19,293	0.18%
2022/06/21	91.3	29.13	105	29.14	29.28	-13.7	18,528	-0.07%	大賣/
2022/06/20	38.1	29.18	0	0.00	28.87	38.1	18,308	0.21%
2022/06/17	108.4	29.54	41	29.66	29.62	67.4	17,392	0.39%	大買/
2022/06/16	113.7	30.14	0	0.00	29.94	113.7	16,622	0.68%	大買/鉅額交易
2022/06/14	68.2	30.30	36	30.34	30.48	32.2	15,602	0.21%
2022/06/13	42.5	30.46	0	0.00	30.51	42.5	15,482	0.27%
2022/06/10	31	31.01	30	31.11	31.08	1	14,994	0.01%
2022/06/09	3.3	31.36	1	31.31	31.30	2.3	15,011	0.02%
2022/06/07	4.2	31.43	0	0.00	31.44	4.2	15,163	0.03%
2022/06/06	4	31.31	0	0.00	31.48	4	15,209	0.03%
2022/06/02	2	31.41	0	0.00	31.40	2	15,616	0.01%
2022/06/01	0	0.00	3	31.59	31.52	-3	16,204	-0.02%
2022/05/30	0.5	31.47	3	31.35	31.43	-2.5	16,672	-0.02%
2022/05/27	2	31.10	7.7	31.11	31.08	-5.7	16,766	-0.03%
2022/05/26	3	30.87	0	0.00	30.80	3	17,092	0.02%
2022/05/25	0	0.00	4	30.86	30.88	-4	17,125	-0.02%
2022/05/24	50.1	30.80	2	30.90	30.70	48.1	17,438	0.28%
2022/05/23	0	0.00	1	30.78	30.86	-1	17,461	-0.01%
2022/05/20	13	30.76	0	0.00	30.72	13	17,709	0.07%
2022/05/19	30	30.49	0	0.00	30.68	30	18,026	0.17%
2022/05/18	10	30.91	3	30.88	31.01	7	17,868	0.04%
2022/05/17	8	30.74	1	30.68	30.69	7	17,836	0.04%
2022/05/16	17.2	30.71	2	30.83	30.72	15.2	17,947	0.08%
2022/05/13	10.5	30.75	0	0.00	30.80	10.5	17,622	0.06%
2022/05/12	19.2	30.81	0	0.00	30.63	19.2	17,584	0.11%
2022/05/11	19.7	31.18	0	0.00	31.17	19.7	17,093	0.12%
2022/05/10	23	31.34	2	31.43	31.65	21	16,798	0.13%
2022/05/09	13.6	31.73	3	31.69	31.57	10.6	16,792	0.06%
2022/05/06	8	32.04	0	0.00	32.25	8	16,679	0.05%
2022/05/05	0	0.00	2	32.51	32.54	-2	16,763	-0.01%
2022/05/04	0	0.00	6	32.26	32.31	-6	16,949	-0.04%
2022/05/03	0.1	31.99	0	0.00	32.09	0.1	17,554	0.00%
2022/04/29	7	31.94	5	31.93	32.01	2	17,967	0.01%
2022/04/28	9.2	31.60	2	31.63	31.72	7.2	18,539	0.04%
2022/04/27	29.6	31.40	6	31.38	31.48	23.6	18,489	0.13%
2022/04/26	10	31.97	1	31.95	31.93	9	18,167	0.05%
2022/04/25	50.2	32.08	0	0.00	32.03	50.2	18,243	0.28%
2022/04/22	7	32.72	0	0.00	32.78	7	17,463	0.04%
2022/04/21	6	32.87	0	0.00	32.90	6	17,770	0.03%
2022/04/20	60	32.75	0	0.00	32.83	60	17,859	0.34%
2022/04/19	6	32.85	0	0.00	32.85	6	18,080	0.03%
2022/04/18	2.6	32.75	4	32.61	32.68	-1.4	18,217	-0.01%
2022/04/15	11	32.88	0	0.00	32.90	11	18,004	0.06%
2022/04/14	4.2	33.08	0	0.00	33.07	4.2	18,223	0.02%
2022/04/13	19	32.91	12	33.03	33.11	7	18,347	0.04%
2022/04/12	16.8	32.65	0	0.00	32.69	16.8	18,315	0.09%
2022/04/11	18.4	32.83	3	32.81	32.81	15.4	17,884	0.09%
2022/04/08	7	33.04	28	33.07	33.17	-21	17,526	-0.12%
2022/04/07	60.1	33.01	0	0.00	32.90	60.1	17,428	0.34%
2022/04/06	6.1	33.35	3	33.45	33.47	3.1	16,712	0.02%
2022/04/01	8.2	33.45	2	33.50	33.55	6.2	16,657	0.04%
2022/03/31	5	33.65	29	33.63	33.63	-24	16,656	-0.14%
2022/03/30	2	33.67	0	0.00	33.70	2	16,713	0.01%
2022/03/29	5.1	33.65	0	0.00	33.64	5.1	16,641	0.03%
2022/03/28	6	33.45	2	33.40	33.78	4	16,634	0.02%
2022/03/25	10	33.85	2	33.81	33.81	8	16,484	0.05%
2022/03/24	0	0.00	23	33.89	33.96	-23	16,660	-0.14%
2022/03/23	3.1	33.99	1	33.98	33.96	2.1	16,953	0.01%
2022/03/22	1	33.87	0	0.00	33.87	1	17,380	0.01%
2022/03/21	1	33.96	10	33.98	33.95	-9	17,417	-0.05%
2022/03/18	1	33.81	1	33.84	33.90	0	17,685	0.00%
2022/03/17	0	0.00	3	33.97	34.01	-3	17,731	-0.02%
2022/03/16	12.3	33.44	8	34.01	33.71	4.3	17,821	0.02%
2022/03/15	20	33.83	3	33.75	33.78	17	17,846	0.10%
2022/03/14	0	0.00	14	34.09	34.13	-14	18,020	-0.08%
2022/03/11	18	33.90	11	33.90	33.90	7	18,151	0.04%
2022/03/10	2	33.88	46	33.91	33.89	-44	18,239	-0.24%
2022/03/09	1	33.30	14	33.30	33.36	-13	18,168	-0.07%
2022/03/08	75	33.02	86	33.03	33.00	-11	18,129	-0.06%
2022/03/07	38.5	33.40	4	33.48	33.45	34.5	17,675	0.20%
2022/03/04	1	34.00	0	0.00	34.04	1	17,185	0.01%
2022/03/03	2	34.23	7	34.21	34.22	-5	17,340	-0.03%
2022/03/02	1	33.98	4	33.91	33.97	-3	17,356	-0.02%
2022/03/01	1	33.79	10.2	33.85	33.88	-9.2	17,209	-0.05%
2022/02/25	7	33.33	18	33.31	33.33	-11	16,965	-0.06%
2022/02/24	70.4	33.30	47	33.34	33.19	23.4	17,005	0.14%
2022/02/23	21	33.70	31	33.68	33.75	-10	16,824	-0.06%
2022/02/22	31.2	33.38	6	33.41	33.49	25.2	16,978	0.15%
2022/02/21	10.1	33.63	10	33.79	33.80	0.1	17,361	0.00%
2022/02/18	0	0.00	10	33.46	33.50	-10	17,247	-0.06%
2022/02/17	1	33.29	42	33.38	33.34	-41	17,551	-0.23%
2022/02/16	33	33.22	12.7	33.37	33.27	20.4	17,830	0.11%
2022/02/15	21.3	33.23	0	0.00	33.10	21.3	17,811	0.12%
2022/02/14	3.8	33.14	2	33.08	33.13	1.8	18,019	0.01%
2022/02/11	5	33.45	10	33.46	33.43	-5	18,330	-0.03%
2022/02/10	2	33.45	3	33.43	33.49	-1	18,757	-0.01%
2022/02/09	0.6	33.45	26	33.46	33.50	-25.4	19,206	-0.13%
2022/02/08	8	33.17	16	33.25	33.30	-8	19,190	-0.04%
2022/02/07	11	32.54	25	32.80	33.00	-14	19,118	-0.07%
2022/01/26	7	32.43	5	32.43	32.40	2	19,021	0.01%
2022/01/25	35	32.32	5	32.32	32.34	30	19,107	0.16%
2022/01/24	15	32.46	2	32.50	32.72	13	18,760	0.07%
2022/01/21	111.9	32.91	0	0.00	32.84	111.9	18,519	0.60%	大買/鉅額交易
2022/01/20	2	33.20	10	33.32	33.36	-8	18,158	-0.04%
2022/01/19	10	33.21	2	33.24	33.21	8	18,354	0.04%
2022/01/18	0.1	33.46	30	33.39	33.45	-29.9	18,641	-0.16%
2022/01/17	2	33.06	3	33.15	33.22	-1	18,981	-0.01%
2022/01/14	3.1	32.97	0	0.00	33.15	3.1	21,215	0.01%
2022/01/13	0	0.00	81	33.21	33.20	-81	22,404	-0.36%
2022/01/12	10	33.14	4	33.31	33.10	6	23,373	0.03%
2022/01/11	1.5	33.20	3	33.20	33.20	-1.5	23,638	-0.01%
2022/01/10	8	33.20	18	33.22	33.27	-10	24,258	-0.04%
2022/01/07	23	33.15	7	33.28	33.17	16	24,516	0.07%
2022/01/06	1.4	33.41	6	33.38	33.41	-4.6	24,667	-0.02%
2022/01/05	3	33.43	3	33.46	33.45	0	25,175	0.00%
2022/01/04	4	33.44	0	0.00	33.41	4	26,009	0.02%
2022/01/03	40.2	33.43	6	33.51	33.42	34.2	26,439	0.13%
2021/12/30	31	33.62	4	33.62	33.58	27	27,336	0.10%
2021/12/29	3.8	33.59	31	33.59	33.61	-27.3	27,867	-0.10%
2021/12/28	26	33.53	19	33.53	33.56	7	28,292	0.02%
2021/12/27	0	0.00	11	33.37	33.38	-11	28,983	-0.04%
2021/12/24	0	0.00	9	33.36	33.29	-9	30,113	-0.03%
2021/12/23	20	33.38	4	33.36	33.34	16	30,324	0.05%
2021/12/22	10.1	33.29	0	0.00	33.30	10.1	30,997	0.03%
2021/12/21	3	33.30	8	33.30	33.36	-5	31,128	-0.02%
2021/12/20	10	33.35	0	0.00	33.41	10	31,224	0.03%
2021/12/17	7.1	33.42	18	33.44	33.43	-10.9	31,075	-0.03%
2021/12/16	0	0.00	52.4	33.38	33.45	-52.4	30,909	-0.17%
2021/12/15	4.6	32.94	7	33.04	33.04	-2.4	31,068	-0.01%
2021/12/14	32	33.03	14	33.07	32.95	18	31,054	0.06%
2021/12/13	10.5	33.35	12	33.41	33.33	-1.6	30,895	-0.01%
2021/12/10	3	33.32	0	0.00	33.30	3	30,862	0.01%
2021/12/09	2.1	33.39	8	33.34	33.32	-5.9	30,754	-0.02%
2021/12/08	13	33.25	36	33.19	33.18	-23	30,597	-0.08%
2021/12/07	22	32.91	35	32.91	33.03	-13	30,311	-0.04%
2021/12/06	1.2	32.77	12.2	32.76	32.86	-11	30,069	-0.04%
2021/12/03	1	32.71	22	32.67	32.65	-21	30,302	-0.07%
2021/12/02	0	0.00	8	32.48	32.47	-8	30,250	-0.03%
2021/12/01	3	32.38	45	32.50	32.50	-42	30,420	-0.14%
2021/11/30	61	32.38	22	32.32	32.30	39	30,392	0.13%
2021/11/29	16.5	32.10	27	32.11	32.22	-10.6	30,384	-0.03%
2021/11/26	30	32.44	7	32.43	32.35	23	30,133	0.08%
2021/11/25	2	32.66	0	0.00	32.65	2	29,905	0.01%
2021/11/24	2.1	32.63	0	0.00	32.61	2.1	29,925	0.01%
2021/11/23	5.3	32.71	25	32.67	32.63	-19.7	29,885	-0.07%
2021/11/22	7	32.92	18.2	32.91	32.93	-11.2	29,903	-0.04%
2021/11/19	2.4	33.02	20	33.03	32.93	-17.6	29,833	-0.06%
2021/11/18	3	32.97	48	32.97	32.98	-45	29,820	-0.15%
2021/11/17	12	32.67	9	32.67	32.71	3	29,329	0.01%
2021/11/16	15.3	32.49	32	32.51	32.59	-16.7	29,410	-0.06%
2021/11/15	22.1	32.41	68.5	32.47	32.43	-46.4	29,642	-0.16%
2021/11/12	20.4	32.13	9	32.18	32.20	11.4	29,635	0.04%
2021/11/11	76.4	32.22	111	32.33	32.15	-34.6	29,814	-0.12%	大賣/
2021/11/10	11	32.45	6.1	32.48	32.34	4.9	30,295	0.02%
2021/11/09	6	32.36	214	32.43	32.35	-208	30,107	-0.69%	大賣/鉅額交易
2021/11/08	65	32.21	71	32.30	32.39	-6	29,738	-0.02%
2021/11/05	7	31.87	39	31.86	31.95	-32	29,680	-0.11%
2021/11/04	8.3	31.91	3	31.96	31.86	5.3	29,884	0.02%
2021/11/03	2	31.72	2.7	31.75	31.77	-0.7	29,845	0.00%
2021/11/02	16.5	31.61	6	31.67	31.53	10.5	29,764	0.04%
2021/11/01	7	31.54	8	31.57	31.56	-1	29,464	0.00%
2021/10/29	6	31.28	3	31.40	31.45	3	29,203	0.01%
2021/10/28	14	31.34	0	0.00	31.39	14	29,000	0.05%
2021/10/27	12	31.09	0	0.00	31.15	12	28,924	0.04%
2021/10/26	13	30.99	8	31.05	31.05	5	28,992	0.02%
2021/10/25	43.2	30.79	1	30.73	30.86	42.2	28,743	0.15%
2021/10/22	77.7	30.71	14	30.83	30.84	63.7	28,569	0.22%
2021/10/21	194.5	32.38	6	32.37	32.40	188.5	26,495	0.71%	大買/鉅額交易
2021/10/20	79.2	32.38	3	32.45	32.37	76.2	25,033	0.30%
2021/10/19	32.2	32.36	0	0.00	32.40	32.2	23,996	0.13%
2021/10/18	17.3	32.32	6	32.32	32.36	11.3	23,655	0.05%
2021/10/15	12	32.29	28.8	32.32	32.31	-16.8	23,612	-0.07%
2021/10/14	62	32.09	30	32.25	32.18	32	23,569	0.14%
2021/10/13	25	32.15	0	0.00	32.17	25	23,078	0.11%
2021/10/12	85	32.26	0	0.00	32.24	85	22,532	0.38%
2021/10/08	35	32.59	11	32.60	32.59	24	21,746	0.11%
2021/10/07	44	32.49	8	32.34	32.57	36	21,631	0.17%
2021/10/06	24.2	31.80	1	31.85	31.88	23.2	20,959	0.11%
2021/10/05	24	31.81	1	31.91	31.96	23	20,585	0.11%
2021/10/04	41.6	31.90	0	0.00	31.84	41.6	20,219	0.21%
2021/10/01	64.3	32.23	4	32.18	32.26	60.3	19,474	0.31%
2021/09/30	17	32.69	0	0.00	32.77	17	18,345	0.09%
2021/09/29	53	32.67	0	0.00	32.70	53	18,174	0.29%
2021/09/28	5	33.04	1	33.08	33.08	4	17,606	0.02%
2021/09/27	3	33.24	1	33.33	33.30	2	17,512	0.01%
2021/09/24	7	33.34	3	33.34	33.30	4	17,887	0.02%
2021/09/23	2	33.08	1	33.08	33.08	1	17,863	0.01%
2021/09/22	18	32.80	4	32.87	32.90	14	17,894	0.08%
2021/09/17	1	33.28	10	33.29	33.42	-9	17,382	-0.05%
2021/09/16	3	33.26	5.4	33.29	33.28	-2.4	17,370	-0.01%
2021/09/15	0.1	33.40	1	33.29	33.33	-0.9	17,219	0.00%
2021/09/14	4	33.39	1	33.43	33.36	3	17,241	0.02%
2021/09/13	0	0.00	9	33.46	33.41	-9	17,264	-0.05%
2021/09/10	3	33.09	10	33.18	33.22	-7	17,282	-0.04%
2021/09/09	3	32.82	0	0.00	32.94	3	17,241	0.02%
2021/09/08	14	32.88	1	33.08	32.80	13	17,202	0.08%
2021/09/07	2	33.10	0	0.00	33.16	2	16,852	0.01%
2021/09/06	3.8	33.27	3	33.07	33.07	0.8	16,790	0.00%
2021/09/03	1	33.25	0.1	33.25	33.24	0.9	16,600	0.01%
2021/09/02	1	33.20	0	0.00	33.16	1	16,607	0.01%
2021/09/01	2	33.33	1	33.39	33.39	1	16,552	0.01%
2021/08/31	4	33.17	0.8	33.30	33.38	3.2	16,476	0.02%
2021/08/30	0.9	33.22	0	0.00	33.29	0.9	16,532	0.01%
2021/08/27	0	0.00	3	33.05	33.11	-3	16,504	-0.02%
2021/08/26	8.7	32.89	23	32.87	32.99	-14.4	16,452	-0.09%
2021/08/25	0.3	32.98	3	32.97	33.00	-2.7	16,281	-0.02%
2021/08/24	21.2	32.73	0	0.00	32.80	21.2	16,383	0.13%
2021/08/23	6	32.84	11	32.86	32.88	-5	16,186	-0.03%
2021/08/20	16.1	32.08	1	32.26	32.26	15.1	16,057	0.09%
2021/08/19	47	32.50	40	32.32	32.32	7	15,784	0.04%
2021/08/18	40	32.51	0.3	32.92	33.07	39.7	15,181	0.26%
2021/08/17	19.2	32.82	11	32.79	32.53	8.2	14,907	0.06%
2021/08/16	98	32.88	0	0.00	32.86	98	14,707	0.67%
2021/08/13	14.5	33.31	2	33.36	33.27	12.5	14,056	0.09%
2021/08/12	1.3	33.42	1	33.38	33.51	0.3	13,851	0.00%
2021/08/11	12	33.39	0	0.00	33.49	12	13,905	0.09%
2021/08/10	18.8	33.83	15	34.07	33.79	3.8	13,704	0.03%
2021/08/09	3	34.06	0	0.00	34.10	3	14,439	0.02%
2021/08/06	1	34.25	1	34.21	34.25	0	14,660	0.00%
2021/08/05	10.1	34.27	0	0.00	34.20	10.1	15,367	0.07%
2021/08/04	0	0.00	2	34.35	34.35	-2	16,712	-0.01%
2021/08/03	3	34.11	4	34.10	34.15	-1	17,432	-0.01%
2021/08/02	11	33.82	0	0.00	34.00	11	17,428	0.06%
2021/07/30	17	33.94	0	0.00	33.90	17	17,250	0.10%
2021/07/29	11	33.96	3	34.11	34.10	8	17,094	0.05%
2021/07/28	42	33.55	4	33.51	33.89	38	17,359	0.22%
2021/07/27	75	34.21	0	0.00	34.07	75	17,372	0.43%
2021/07/26	6	34.48	14	34.55	34.50	-8	17,260	-0.05%
2021/07/23	8	34.33	0	0.00	34.47	8	17,212	0.05%
2021/07/22	10.3	34.17	0	0.00	34.21	10.3	17,183	0.06%
2021/07/21	13	34.08	0	0.00	34.13	13	16,996	0.08%
2021/07/20	32.2	34.70	30	34.55	34.56	2.2	16,353	0.01%
2021/07/19	1	35.12	1	34.99	35.14	0	16,195	0.00%
2021/07/16	0	0.00	4	35.12	35.12	-4	16,301	-0.02%
2021/07/15	3	34.87	0	0.00	34.98	3	16,244	0.02%
2021/07/14	44.3	34.42	0	0.00	34.48	44.3	16,238	0.27%
2021/07/13	37	35.08	55	35.07	34.85	-18	16,009	-0.11%
2021/07/12	41	35.25	1	35.11	35.27	40	15,934	0.25%
2021/07/09	5.3	35.46	0	0.00	35.44	5.3	15,733	0.03%
2021/07/08	2	35.51	4	35.76	35.80	-2	15,796	-0.01%
2021/07/07	1.3	35.60	2	35.59	35.61	-0.7	15,802	0.00%
2021/07/06	1.1	35.90	2	35.93	35.91	-1	15,704	-0.01%
2021/07/05	1	35.55	28	35.54	35.69	-27	15,631	-0.17%
2021/07/02	5	35.18	0	0.00	35.20	5	15,550	0.03%
2021/07/01	10.2	35.31	1	34.97	35.00	9.2	15,473	0.06%
2021/06/29	13.1	34.75	0	0.00	34.80	13.1	15,029	0.09%
2021/06/28	1	35.10	3	35.07	35.10	-2	15,068	-0.01%
2021/06/25	2	34.74	0	0.00	34.74	2	15,000	0.01%
2021/06/24	0	0.00	2.3	34.68	34.66	-2.3	15,045	-0.02%
2021/06/23	2	34.42	0	0.00	34.45	2	15,186	0.01%
2021/06/22	2	34.45	1	34.43	34.43	1	15,168	0.01%
2021/06/21	17.3	34.56	2	34.61	34.55	15.3	15,124	0.10%
2021/06/18	30.5	34.90	1	35.00	34.91	29.5	15,026	0.20%
2021/06/17	8	34.63	12	34.83	34.90	-4	15,116	-0.03%
2021/06/16	9	34.69	1	34.72	34.78	8	15,232	0.05%
2021/06/15	1	34.58	2	34.54	34.65	-1	15,274	-0.01%
2021/06/11	41	34.57	0	0.00	34.55	41	15,354	0.27%
2021/06/10	0	0.00	2	34.59	34.60	-2	15,462	-0.01%
2021/06/09	15	34.42	11	34.44	34.45	4	15,529	0.03%
2021/06/08	7	34.59	0	0.00	34.65	7	15,624	0.04%
2021/06/07	10	34.56	1	34.59	34.72	9	15,739	0.06%
2021/06/04	7	34.74	0	0.00	34.77	7	15,681	0.04%
2021/06/03	0	0.00	0.3	35.00	34.95	-0.3	15,696	0.00%
2021/06/02	0	35.02	3	35.06	34.96	-3	15,809	-0.02%
2021/06/01	14	35.03	5	34.89	35.06	9	15,858	0.06%
2021/05/31	8	34.58	4	34.76	34.75	4	15,721	0.03%
2021/05/28	0.1	34.58	0	0.00	34.55	0.1	15,754	0.00%
2021/05/27	0	0.00	1	34.28	34.28	-1	15,767	-0.01%
2021/05/26	1	34.34	2	34.29	34.32	-1	15,811	-0.01%
2021/05/25	10	34.34	2	34.30	34.34	8	15,861	0.05%
2021/05/24	0	0.00	4	34.06	34.05	-4	15,943	-0.03%
2021/05/21	1	33.88	1	34.33	34.00	0	15,870	0.00%
2021/05/20	0.8	33.98	0	0.00	33.86	0.8	15,950	0.00%
2021/05/19	3.3	33.92	2	34.12	34.10	1.3	15,867	0.01%
2021/05/18	4.1	33.85	23.9	33.49	34.01	-19.8	15,921	-0.12%
2021/05/17	73.3	32.83	11	32.48	32.75	62.3	15,879	0.39%
2021/05/14	5	33.69	27	33.80	33.65	-22	14,792	-0.15%
2021/05/13	44.7	33.30	7	33.22	33.40	37.7	14,460	0.26%
2021/05/12	8.2	33.57	9	33.68	33.50	-0.8	13,679	-0.01%
2021/05/11	40.2	35.25	8	34.68	34.70	32.2	12,332	0.26%
2021/05/10	4	35.86	3	35.85	35.88	1	11,676	0.01%
2021/05/07	2.3	35.57	10	35.60	35.72	-7.7	11,778	-0.07%
2021/05/06	6.2	35.38	0	0.00	35.30	6.2	11,877	0.05%
2021/05/05	1	35.61	2	35.45	35.35	-1	11,916	-0.01%
2021/05/04	9.1	35.12	7	35.36	35.30	2.1	11,516	0.02%
2021/05/03	0	0.00	2	36.06	35.91	-2	11,089	-0.02%
2021/04/29	1	35.90	12	36.13	36.12	-11	11,039	-0.10%
2021/04/28	0.1	35.94	0	0.00	35.98	0.1	11,127	0.00%
2021/04/27	1	35.93	2	35.96	35.98	-1	11,379	-0.01%
2021/04/26	0	0.00	4	35.88	35.99	-4	11,527	-0.03%
2021/04/23	4	35.19	0	0.00	35.30	4	11,671	0.03%
2021/04/22	7	35.70	13	35.67	35.40	-6	11,800	-0.05%
2021/04/21	8	35.47	5	35.43	35.53	3	12,099	0.02%
2021/04/19	0	0.00	34.3	35.01	35.20	-34.3	12,466	-0.28%
2021/04/16	0	0.00	8	34.74	34.94	-8	12,623	-0.06%
2021/04/15	10	34.40	0.3	34.55	34.50	9.7	12,665	0.08%
2021/04/14	11.5	34.21	15	34.03	34.35	-3.5	13,099	-0.03%
2021/04/13	6.4	34.62	0.5	34.65	34.47	5.9	13,191	0.05%
2021/04/12	5	34.73	5	34.70	34.69	0	13,479	0.00%
2021/04/09	7.1	34.73	3	34.69	34.70	4.1	13,634	0.03%
2021/04/08	2.3	34.70	0	0.00	34.75	2.3	13,861	0.02%
2021/04/07	6.1	34.71	3	34.69	34.71	3.1	13,924	0.02%
2021/04/06	3	34.76	4	34.81	34.74	-1	13,991	-0.01%
2021/04/01	32	34.58	1	34.70	34.61	31	14,051	0.22%
2021/03/31	5.5	34.63	9	34.68	34.63	-3.5	14,126	-0.02%
2021/03/30	12.5	34.55	3	34.50	34.60	9.5	13,963	0.07%
2021/03/29	0	0.00	4	34.29	34.34	-4	14,041	-0.03%
2021/03/26	2.5	33.78	11	33.76	33.80	-8.5	14,091	-0.06%
2021/03/25	4	33.57	2	33.50	33.66	2	14,089	0.01%
2021/03/24	14	33.58	3	33.74	33.65	11	14,064	0.08%
2021/03/23	6	33.71	6	33.62	33.66	0	14,047	0.00%
2021/03/22	5	33.60	0	0.00	33.60	5	14,115	0.04%
2021/03/19	6	33.46	4	33.54	33.60	2	14,304	0.01%
2021/03/18	1	33.46	9	33.49	33.53	-8	14,273	-0.06%
2021/03/17	4	32.94	4	33.00	32.95	0	14,394	0.00%
2021/03/16	4	33.00	4	32.99	32.99	0	14,595	0.00%
2021/03/15	1	32.74	1	32.70	32.74	0	14,896	0.00%
2021/03/12	1	32.36	0	0.00	32.43	1	15,119	0.01%
2021/03/11	1	32.28	11.5	32.31	32.33	-10.5	15,393	-0.07%
2021/03/10	0.2	32.13	5	32.10	32.10	-4.8	15,574	-0.03%
2021/03/09	3	31.98	6	31.96	32.00	-3	15,641	-0.02%
2021/03/08	7	32.04	2	31.96	32.00	5	15,766	0.03%
2021/03/05	1	31.59	1	31.68	31.80	0	15,693	0.00%
2021/03/04	6.2	31.79	4	31.80	31.80	2.2	15,709	0.01%
2021/03/03	1	31.88	31	31.90	31.93	-30	15,785	-0.19%
2021/03/02	4	31.96	0	0.00	31.90	4	15,732	0.03%
2021/02/26	0	0.00	1	31.90	31.90	-1	15,774	-0.01%
2021/02/25	3	32.00	1	31.97	32.01	2	15,760	0.01%
2021/02/24	8.3	31.85	85	31.81	31.80	-76.8	15,763	-0.49%
2021/02/23	2	31.72	5	31.55	31.80	-3	15,634	-0.02%
2021/02/22	6.2	31.48	6.4	31.42	31.50	-0.2	15,506	0.00%
2021/02/19	3.4	31.07	1	30.97	31.12	2.4	15,365	0.02%
2021/02/18	0	0.00	22	31.00	31.13	-22	15,500	-0.14%
2021/02/17	0.1	30.90	7	30.88	31.00	-6.9	15,543	-0.04%
2021/02/04	5.1	30.50	3	30.48	30.51	2.1	15,473	0.01%
2021/02/03	2	30.51	2	30.50	30.51	0	15,563	0.00%
2021/02/02	4	30.54	10	30.55	30.50	-6	15,854	-0.04%
2021/02/01	5	30.10	11	30.03	30.25	-6	16,075	-0.04%
2021/01/29	6	30.63	10	30.43	30.26	-4	16,246	-0.02%
2021/01/28	6	30.74	2	30.94	30.72	4	16,201	0.02%
2021/01/27	0	0.00	8	30.92	30.95	-8	16,259	-0.05%
2021/01/26	39.3	30.72	31	30.88	30.68	8.3	16,164	0.05%
2021/01/25	6	30.74	19	30.63	30.83	-13	16,491	-0.08%
2021/01/22	11.3	30.41	18	30.37	30.53	-6.7	16,841	-0.04%
2021/01/21	14	30.29	28	30.26	30.30	-14	17,518	-0.08%
2021/01/20	1	30.30	2	30.35	30.25	-1	19,146	-0.01%
2021/01/19	2	30.75	2	30.74	30.74	0	19,403	0.00%
2021/01/18	2	30.50	26	30.61	30.61	-24	19,634	-0.12%
2021/01/15	2.2	30.79	33	30.95	30.79	-30.8	19,548	-0.16%
2021/01/14	1	30.96	12	30.93	30.92	-11	19,520	-0.06%
2021/01/13	3.1	30.58	3	30.68	30.69	0.1	19,429	0.00%
2021/01/12	5	30.50	5	30.41	30.35	0	19,254	0.00%
2021/01/11	0	0.00	2	30.57	30.61	-2	19,281	-0.01%
2021/01/08	0	0.00	25	30.38	30.46	-25	19,283	-0.13%
2021/01/07	1	30.05	45	30.16	30.22	-44	19,236	-0.23%
2021/01/06	4.1	29.97	17	30.09	30.00	-12.9	18,861	-0.07%
2021/01/05	0	0.00	10	29.98	30.02	-10	18,702	-0.05%
2021/01/04	14	29.85	17	29.96	29.94	-3	18,639	-0.02%
2020/12/31	7	29.80	0	0.00	29.95	7	18,552	0.04%
2020/12/30	7	29.66	0	0.00	29.78	7	18,338	0.04%
2020/12/29	0	0.00	5	29.70	29.67	-5	18,326	-0.03%
2020/12/28	12	29.72	20	29.64	29.75	-8	18,329	-0.04%
2020/12/25	0	0.00	10.4	29.52	29.51	-10.4	18,165	-0.06%
2020/12/24	1	29.48	0	0.00	29.48	1	18,085	0.01%
2020/12/23	2	29.38	3	29.38	29.42	-1	18,156	-0.01%
2020/12/22	52.3	29.58	3	29.49	29.43	49.3	18,606	0.26%
2020/12/21	10.4	29.46	0.6	29.65	29.60	9.8	19,258	0.05%
2020/12/18	5	29.62	4	29.61	29.61	1	19,328	0.01%
2020/12/17	1	29.62	0	0.00	29.66	1	19,561	0.01%
2020/12/16	2.5	29.61	20	29.66	29.80	-17.5	19,561	-0.09%
2020/12/15	8	29.60	31	29.62	29.51	-23	19,488	-0.12%
2020/12/14	2	29.82	1	29.83	29.82	1	19,302	0.01%
2020/12/11	5	29.63	6	29.66	29.81	-1	19,359	-0.01%
2020/12/10	4	29.96	44	29.92	29.94	-40	19,265	-0.21%
2020/12/09	9	30.06	6	30.04	30.14	3	19,097	0.02%
2020/12/08	5	29.90	1	29.94	29.90	4	18,695	0.02%
2020/12/07	1.2	29.82	10	29.81	29.85	-8.8	18,414	-0.05%
2020/12/04	0	0.00	122	29.60	29.68	-122	18,251	-0.67%	大賣/鉅額交易
2020/12/03	6	29.46	1	29.46	29.45	5	18,137	0.03%
2020/12/02	0	0.00	6	29.44	29.44	-6	18,138	-0.03%
2020/12/01	9	29.32	11	29.31	29.35	-2	18,131	-0.01%
2020/11/30	3	29.40	0	0.00	29.35	3	18,213	0.02%
2020/11/27	1	29.30	10	29.27	29.32	-9	18,098	-0.05%
2020/11/26	4	29.14	16	29.12	29.15	-12	18,010	-0.07%
2020/11/25	6	29.07	8	29.02	29.01	-2	18,006	-0.01%
2020/11/24	3	29.12	12	29.15	29.11	-9	17,904	-0.05%
2020/11/23	8	29.12	9	29.14	29.14	-1	17,841	-0.01%
2020/11/20	1	28.85	17	28.84	28.88	-16	17,893	-0.09%
2020/11/19	5	28.88	2	28.87	28.86	3	18,118	0.02%
2020/11/18	41	28.88	4	28.87	28.90	37	18,250	0.20%
2020/11/17	6	28.87	7	28.83	28.81	-1	18,455	-0.01%
2020/11/16	13	28.80	1	28.79	28.80	12	19,178	0.06%
2020/11/13	8	28.50	4	28.49	28.53	4	18,963	0.02%
2020/11/12	11	28.42	0	0.00	28.40	11	18,920	0.06%
2020/11/11	6	28.36	5	28.47	28.50	1	18,920	0.01%
2020/11/10	61	28.39	25	28.30	28.29	36	18,893	0.19%
2020/11/09	41	28.40	71	28.40	28.40	-30	18,592	-0.16%
2020/11/06	8.2	28.21	1	28.22	28.19	7.2	18,420	0.04%
2020/11/05	4	28.11	0	0.00	28.12	4	18,259	0.02%
2020/11/04	8	28.01	8	28.03	28.05	0	18,240	0.00%
2020/11/03	18	27.98	52	28.01	28.01	-34	18,058	-0.19%
2020/11/02	19	27.68	0.2	27.69	27.72	18.8	17,951	0.10%
2020/10/30	15	27.85	0	0.00	27.80	15	17,737	0.08%
2020/10/29	45.2	27.95	29	27.94	27.98	16.2	17,214	0.09%
2020/10/28	68.6	28.30	5	28.24	28.19	63.6	16,451	0.39%
2020/10/27	23	29.63	17	29.63	29.69	6	14,985	0.04%
2020/10/26	123	29.68	16	29.70	29.69	107	14,571	0.73%	大買/鉅額交易
2020/10/23	12	29.60	0	0.00	29.63	12	14,243	0.08%
2020/10/22	5	29.54	1	29.55	29.59	4	14,252	0.03%
2020/10/21	2	29.61	0	0.00	29.59	2	14,117	0.01%
2020/10/20	5	29.62	1	29.63	29.64	4	13,965	0.03%
2020/10/19	0	0.00	0.5	29.69	29.64	-0.5	14,347	0.00%
2020/10/16	25.3	29.58	0	0.00	29.56	25.3	14,557	0.17%
2020/10/15	24	29.58	0	0.00	29.69	24	14,581	0.16%
2020/10/14	3	29.75	0	0.00	29.74	3	14,485	0.02%
2020/10/13	10	29.66	0	0.00	29.71	10	14,504	0.07%
2020/10/12	8	29.77	0	0.00	29.74	8	14,442	0.06%
2020/10/08	2	29.71	2	29.84	29.76	0	14,174	0.00%
2020/10/06	3	29.61	0	0.00	29.68	3	14,217	0.02%
2020/10/05	1	29.40	0	0.00	29.45	1	14,385	0.01%
2020/09/30	1	29.45	0	0.00	29.48	1	14,532	0.01%
2020/09/29	10	29.32	5	29.33	29.40	5	15,005	0.03%
2020/09/28	2	29.29	0	0.00	29.38	2	15,348	0.01%
2020/09/25	15	29.02	1	28.74	28.90	14	15,839	0.09%
2020/09/24	55.1	29.09	11	29.08	29.06	44.1	15,657	0.28%
2020/09/23	20	29.67	0	0.00	29.70	20	15,278	0.13%
2020/09/22	36	29.80	0	0.00	29.80	36	15,424	0.23%
2020/09/21	13	30.08	29	30.07	30.03	-16	15,180	-0.11%
2020/09/18	4	30.13	0	0.00	30.20	4	15,272	0.03%
2020/09/16	1	30.26	2	30.26	30.25	-1	15,278	-0.01%
2020/09/15	1	30.14	15	30.12	30.10	-14	15,251	-0.09%
2020/09/14	18	29.84	0	0.00	29.98	18	15,378	0.12%
2020/09/11	31	29.79	0	0.00	29.75	31	15,516	0.20%
2020/09/10	3	29.88	3	29.87	29.85	0	15,677	0.00%
2020/09/09	10	29.70	2	29.79	29.85	8	15,903	0.05%
2020/09/08	25	29.92	0	0.00	29.97	25	15,932	0.16%
2020/09/07	4	30.03	1	30.10	29.96	3	16,173	0.02%
2020/09/04	10.1	29.96	10	30.09	30.09	0.1	16,345	0.00%
2020/09/03	2	30.26	3	30.31	30.25	-1	16,346	-0.01%
2020/09/02	5	30.16	0	0.00	30.14	5	16,374	0.03%
2020/09/01	13	30.00	4	30.05	30.06	9	16,665	0.05%
2020/08/31	0	0.00	1	30.15	30.16	-1	16,971	-0.01%
2020/08/28	2	30.17	6	30.18	30.24	-4	17,226	-0.02%
2020/08/27	8	30.35	0	0.00	30.33	8	17,715	0.05%
2020/08/26	2.1	30.31	6	30.40	30.43	-3.9	17,808	-0.02%
2020/08/25	1	30.29	2	30.39	30.44	-1	17,900	-0.01%
2020/08/24	5	30.09	1	30.12	30.14	4	17,717	0.02%
2020/08/21	25	30.01	0.2	30.16	30.11	24.9	17,747	0.14%
2020/08/20	31.2	29.79	15	30.00	29.79	16.2	17,584	0.09%
2020/08/19	1	30.90	15	31.03	30.77	-14	17,106	-0.08%
2020/08/18	2	30.83	0	0.00	30.90	2	17,222	0.01%
2020/08/17	7	30.93	1.4	30.95	30.96	5.6	17,405	0.03%
2020/08/14	1	30.31	0	0.00	30.63	1	17,515	0.01%
2020/08/13	1	30.31	0.5	30.35	30.32	0.5	17,551	0.00%
2020/08/11	3	30.50	1	30.34	30.35	2	17,800	0.01%
2020/08/10	0	0.00	20	30.63	30.60	-20	17,852	-0.11%
2020/08/07	0	0.00	35	30.66	30.65	-35	17,963	-0.19%
2020/08/06	1	30.69	0	0.00	30.70	1	18,123	0.01%
2020/08/05	3	30.45	6.2	30.49	30.62	-3.2	18,150	-0.02%
2020/08/04	1	30.03	7	30.10	30.17	-6	18,066	-0.03%
2020/08/03	1	30.03	1.7	30.01	30.01	-0.7	18,203	0.00%
2020/07/31	0	0.00	24	30.16	30.24	-24	18,362	-0.13%
2020/07/30	0	0.00	8	29.76	29.99	-8	18,199	-0.04%
2020/07/29	3	29.59	2	29.65	29.62	1	18,290	0.01%
2020/07/28	4	29.70	26	29.72	29.46	-22	18,589	-0.12%
2020/07/27	5	29.94	13.3	29.80	29.84	-8.3	18,958	-0.04%
2020/07/24	5.2	29.94	19	30.02	29.85	-13.8	19,177	-0.07%
2020/07/23	22	30.10	17	30.14	30.17	5	19,226	0.03%
2020/07/22	7	29.86	24	29.99	29.97	-17	19,001	-0.09%
2020/07/21	36	29.82	33	29.83	29.84	3	18,618	0.02%
2020/07/20	3.6	29.45	19.5	29.50	29.55	-15.9	18,471	-0.09%
2020/07/16	0	0.00	6	29.67	29.63	-6	18,912	-0.03%
2020/07/15	2	29.55	84	29.56	29.53	-82	19,020	-0.43%
2020/07/14	3.1	29.62	1	29.64	29.58	2.1	19,474	0.01%
2020/07/13	0	0.00	5	29.66	29.65	-5	19,664	-0.03%
2020/07/10	16	29.52	27	29.59	29.52	-11	20,111	-0.05%
2020/07/09	10	29.83	15	29.91	29.74	-5	20,149	-0.02%
2020/07/08	50	29.70	74	29.73	29.72	-24	20,104	-0.12%
2020/07/07	63.1	29.48	71	29.57	29.43	-7.9	19,758	-0.04%
2020/07/06	6	29.77	12.4	29.71	29.83	-6.4	19,831	-0.03%
2020/07/03	1.4	29.33	13.4	29.32	29.33	-12	19,848	-0.06%
2020/07/02	9	28.92	21.4	28.95	29.09	-12.4	19,919	-0.06%
2020/07/01	1	28.77	8	28.88	28.79	-7	19,835	-0.04%
2020/06/29	1	28.40	3	28.49	28.51	-2	19,944	-0.01%
2020/06/24	1	28.55	32	28.60	28.54	-31	20,125	-0.15%
2020/06/23	2	28.60	31	28.55	28.54	-29	20,752	-0.14%
2020/06/22	3	28.47	1	28.56	28.48	2	21,173	0.01%
2020/06/19	2.2	28.58	4	28.70	28.56	-1.8	21,935	-0.01%
2020/06/18	2	28.51	12	28.50	28.55	-10	22,217	-0.05%
2020/06/17	6	28.45	2	28.45	28.46	4	22,778	0.02%
2020/06/16	34	28.40	0	0.00	28.45	34	23,966	0.14%
2020/06/15	1	28.37	13	28.21	28.13	-12	25,896	-0.05%
2020/06/12	37	27.86	45.2	27.99	28.29	-8.2	26,870	-0.03%
2020/06/11	15.5	28.59	6	28.78	28.43	9.5	28,066	0.03%
2020/06/10	2	28.84	17	28.86	28.86	-15	29,208	-0.05%
2020/06/09	1.2	28.84	1	28.89	28.84	0.2	31,585	0.00%
2020/06/08	6	28.86	13	28.89	28.88	-7	33,932	-0.02%
2020/06/05	86	28.76	18	28.82	28.80	68	34,209	0.20%
2020/06/04	7	28.65	6	28.60	28.67	1	34,954	0.00%
2020/06/03	7	28.43	45	28.42	28.48	-38	36,194	-0.10%
2020/06/02	3	28.17	5	28.16	28.17	-2	36,074	-0.01%
2020/06/01	3	27.97	13	28.02	28.05	-10	36,099	-0.03%
2020/05/29	0	0.00	1	27.70	27.86	-1	36,125	0.00%
2020/05/28	13	27.81	2	27.94	27.90	11	36,417	0.03%
2020/05/27	2	27.87	10	27.85	27.85	-8	36,930	-0.02%
2020/05/26	20	27.78	42	27.80	27.82	-22	37,686	-0.06%
2020/05/25	13	27.45	7	27.42	27.50	6	37,769	0.02%
2020/05/22	8	27.54	1	27.52	27.45	7	37,724	0.02%
2020/05/21	20	27.71	23	27.64	27.63	-3	37,673	-0.01%
2020/05/20	1	27.52	3	27.53	27.48	-2	37,414	-0.01%
2020/05/19	3	27.42	7.1	27.41	27.43	-4.1	37,371	-0.01%
2020/05/18	9	27.29	3	27.33	27.25	6	37,373	0.02%
2020/05/15	5	27.42	3.2	27.45	27.43	1.8	37,286	0.00%
2020/05/14	4	27.59	31	27.61	27.48	-27	37,309	-0.07%
2020/05/13	3	27.50	12	27.61	27.75	-9	37,221	-0.02%
2020/05/12	1	27.56	13	27.56	27.55	-12	37,202	-0.03%
2020/05/11	2	27.68	2	27.67	27.66	0	37,225	0.00%
2020/05/08	2	27.52	12	27.53	27.50	-10	37,125	-0.03%
2020/05/07	2	27.42	12	27.40	27.40	-10	37,179	-0.03%
2020/05/06	0.2	27.37	60	27.27	27.32	-59.9	37,098	-0.16%
2020/05/05	11	27.26	10	27.38	27.33	1	37,146	0.00%
2020/05/04	16	26.99	2	27.03	27.09	14	37,105	0.04%
2020/04/30	12	27.41	3.2	27.39	27.46	8.8	36,925	0.02%
2020/04/29	4	27.06	31	27.06	27.07	-27	37,079	-0.07%
2020/04/28	13	26.91	13	26.93	26.91	0	37,392	0.00%
2020/04/27	6	26.71	31	26.75	26.79	-25	39,171	-0.06%
2020/04/24	2	26.33	0	0.00	26.33	2	38,889	0.01%
2020/04/23	15	26.43	20	26.37	26.34	-5	38,981	-0.01%
2020/04/22	12	25.66	100	25.94	26.23	-88	38,900	-0.23%
2020/04/21	9.5	26.29	31.3	26.26	26.10	-21.8	38,703	-0.06%
2020/04/20	5	26.54	27	26.56	26.60	-22	38,276	-0.06%
2020/04/17	69	26.72	76	26.74	26.50	-7	38,143	-0.02%
2020/04/16	11	26.32	14	26.36	26.44	-3	37,641	-0.01%
2020/04/15	84	26.43	8	26.27	26.47	76	37,489	0.20%
2020/04/14	7	25.99	14	25.94	26.05	-7	37,155	-0.02%
2020/04/13	3	25.69	20	25.73	25.68	-17	37,244	-0.05%
2020/04/10	43	25.73	13	25.68	25.73	30	37,181	0.08%
2020/04/09	24	25.68	12	25.85	25.65	12	37,221	0.03%
2020/04/08	20	25.52	53	25.57	25.77	-33	36,867	-0.09%
2020/04/07	26	25.19	26	25.22	25.22	0	36,353	0.00%
2020/04/06	3	24.75	27	24.74	24.84	-24	36,110	-0.07%
2020/04/01	24	24.51	38.2	24.50	24.52	-14.2	35,797	-0.04%
2020/03/31	7	24.55	13	24.52	24.49	-6	35,582	-0.02%
2020/03/30	28	23.99	48	23.94	24.32	-20	35,350	-0.06%
2020/03/27	34	24.72	66	24.64	24.35	-32	35,016	-0.09%
2020/03/26	43	24.10	36	24.12	24.26	7	34,321	0.02%
2020/03/25	76	24.26	42	24.24	24.09	34	33,888	0.10%
2020/03/24	3	23.36	55	23.36	23.38	-52	33,068	-0.16%
2020/03/23	97	22.51	15	22.58	22.49	82	32,600	0.25%
2020/03/20	160	22.81	77	23.10	23.28	83	31,861	0.26%	大買/
2020/03/19	141.1	22.25	71	22.28	21.85	70.1	30,566	0.23%	大買/
2020/03/18	91.2	23.62	13	23.65	23.29	78.2	28,445	0.27%
2020/03/17	97.5	23.76	28	23.75	23.67	69.5	27,264	0.25%
2020/03/16	59	24.73	18	24.76	24.41	41	25,639	0.16%
2020/03/13	155.2	24.31	16	24.51	25.29	139.2	24,153	0.58%	大買/鉅額交易
2020/03/12	119	26.03	4	26.09	25.93	115	21,637	0.53%	大買/鉅額交易
2020/03/11	13.1	27.11	8	27.20	26.97	5.1	19,241	0.03%
2020/03/10	68	26.91	15	26.92	27.25	53	18,794	0.28%
2020/03/09	58.5	27.33	0	0.00	27.25	58.5	17,707	0.33%
2020/03/06	13	27.82	2	27.91	27.88	11	16,214	0.07%
2020/03/05	6	28.03	1	28.07	28.10	5	16,065	0.03%
2020/03/04	11	27.77	3	27.77	27.86	8	16,235	0.05%
2020/03/03	12	28.02	0	0.00	27.93	12	15,926	0.08%
2020/03/02	32	27.62	7	27.63	27.75	25	15,541	0.16%
2020/02/27	17	28.03	0	0.00	27.90	17	14,821	0.11%
2020/02/26	20	28.45	7	28.40	28.30	13	13,985	0.09%
2020/02/25	4	28.61	1	28.66	28.67	3	13,480	0.02%
2020/02/24	18	28.72	2	28.66	28.70	16	13,484	0.12%
2020/02/21	1	28.90	2	28.85	28.90	-1	13,361	-0.01%
2020/02/20	9	28.93	0	0.00	28.93	9	13,388	0.07%
2020/02/19	4	28.85	2	28.89	28.96	2	13,416	0.01%
2020/02/18	16	28.77	7	28.83	28.80	9	13,342	0.07%
2020/02/17	63	28.77	7	28.75	28.80	56	13,204	0.42%
2020/02/14	1	28.74	2	28.68	28.79	-1	13,043	-0.01%
2020/02/13	6	28.71	22	28.72	28.64	-16	12,980	-0.12%
2020/02/12	2	28.48	20	28.50	28.56	-18	13,444	-0.13%
2020/02/11	0	0.00	14	28.21	28.34	-14	13,351	-0.10%
2020/02/10	14	28.09	6	28.08	28.14	8	13,445	0.06%
2020/02/07	1	28.25	0	0.00	28.23	1	13,453	0.01%
2020/02/06	2	28.21	4	28.39	28.44	-2	13,474	-0.01%
2020/02/05	23	28.06	2	28.10	28.08	21	13,426	0.16%
2020/02/04	5	28.07	13	27.88	28.12	-8	13,381	-0.06%
2020/02/03	10	27.38	1	27.59	27.74	9	13,397	0.07%
2020/01/31	49	27.91	0	0.00	27.92	49	12,821	0.38%
2020/01/30	72	27.79	13	28.02	27.70	59	12,492	0.47%
2020/01/20	0	0.00	7	29.18	29.19	-7	10,664	-0.07%
2020/01/17	10	29.16	20.4	29.10	29.16	-10.4	10,913	-0.10%
2020/01/16	2	28.99	2	29.10	29.10	0	11,189	0.00%
2020/01/15	1	29.00	2	29.02	29.01	-1	12,641	-0.01%
2020/01/14	5	28.99	0	0.00	29.02	5	13,051	0.04%
2020/01/13	16	28.75	2	28.73	28.84	14	13,473	0.10%
2020/01/10	0	0.00	3	28.68	28.69	-3	13,569	-0.02%
2020/01/09	2	28.70	1	28.72	28.70	1	13,606	0.01%
2020/01/08	18	28.56	0	0.00	28.50	18	13,583	0.13%
2020/01/07	2.1	28.60	2	28.71	28.69	0.1	13,478	0.00%
2020/01/06	1.1	28.98	17	29.00	28.96	-15.9	13,221	-0.12%
2020/01/03	8	29.25	3	29.27	29.18	5	13,373	0.04%
2020/01/02	15	29.10	4.5	29.07	29.09	10.5	13,410	0.08%
2019/12/31	4	28.97	2	29.00	28.97	2	13,889	0.01%
2019/12/30	2	29.02	1	28.99	29.00	1	13,762	0.01%
2019/12/26	5	28.90	3	28.92	28.86	2	13,505	0.01%
2019/12/25	1	28.83	2	28.86	28.83	-1	13,511	-0.01%
2019/12/24	0	0.00	5	28.71	28.74	-5	13,535	-0.04%
2019/12/23	1	28.70	10	28.69	28.72	-9	13,547	-0.07%
2019/12/20	0	0.00	7	28.82	28.80	-7	13,527	-0.05%
2019/12/19	0	0.00	32	28.68	28.69	-32	13,545	-0.24%
2019/12/18	0	0.00	4	28.71	28.77	-4	13,651	-0.03%
2019/12/17	12	28.65	2.5	28.70	28.71	9.5	13,549	0.07%
2019/12/16	1	28.55	4	28.55	28.57	-3	13,469	-0.02%
2019/12/13	5	28.39	10	28.42	28.37	-5	13,377	-0.04%
2019/12/12	5	28.29	25	28.32	28.31	-20	13,384	-0.15%
2019/12/11	5	28.20	8	28.19	28.21	-3	13,328	-0.02%
2019/12/10	10	28.13	0	0.00	28.14	10	13,446	0.07%
2019/12/09	1	28.21	0	0.00	28.21	1	13,528	0.01%
2019/12/06	4	28.14	3	28.17	28.13	1	13,516	0.01%
2019/12/05	6	27.99	8	28.03	28.03	-2	13,450	-0.01%
2019/12/03	20	27.76	33	27.81	27.92	-13	13,692	-0.09%
2019/12/02	4.4	27.66	24	27.64	27.65	-19.6	13,797	-0.14%
2019/11/29	40.1	27.83	1	27.90	27.75	39.1	13,635	0.29%
2019/11/28	1	28.01	3	28.01	28.03	-2	13,452	-0.01%
2019/11/27	3	28.05	0	0.00	28.04	3	13,666	0.02%
2019/11/26	4	28.12	2	28.05	28.06	2	13,631	0.01%
2019/11/25	6	28.00	4	28.00	27.99	2	13,586	0.01%
2019/11/22	5	28.01	6	28.00	28.01	-1	13,516	-0.01%
2019/11/21	20	27.86	0	0.00	28.00	20	13,703	0.15%
2019/11/20	6	28.09	2	28.08	28.09	4	13,558	0.03%
2019/11/19	2	28.09	5	28.04	28.14	-3	13,536	-0.02%
2019/11/18	4	27.99	6	28.02	28.05	-2	13,457	-0.01%
2019/11/15	5	27.87	5	27.91	27.88	0	13,347	0.00%
2019/11/14	2	27.81	5	27.81	27.83	-3	13,300	-0.02%
2019/11/13	2	27.72	3	27.71	27.79	-1	13,284	-0.01%
2019/11/12	2	27.68	3	27.69	27.74	-1	13,309	-0.01%
2019/11/11	63.1	27.62	0	0.00	27.50	63.1	13,273	0.48%
2019/11/08	5	27.88	0	0.00	27.88	5	12,640	0.04%
2019/11/07	9.9	27.78	0	0.00	27.80	9.9	12,608	0.08%
2019/11/06	5	27.91	13	27.95	27.93	-8	12,524	-0.06%
2019/11/05	4	28.01	0	0.00	28.03	4	12,445	0.03%
2019/11/04	20	27.80	3	27.84	27.84	17	12,571	0.14%
2019/11/01	6	27.53	36	27.54	27.63	-30	12,668	-0.24%
2019/10/31	16	27.60	2	27.66	27.58	14	12,802	0.11%
2019/10/30	2	27.61	2	27.61	27.65	0	12,593	0.00%
2019/10/29	10	27.57	4	27.64	27.62	6	12,476	0.05%
2019/10/28	3	27.69	18	27.75	27.70	-15	12,149	-0.12%
2019/10/25	18	27.61	2	27.65	27.60	16	11,944	0.13%
2019/10/24	17	27.62	13	27.60	27.65	4	11,625	0.03%
2019/10/23	90	27.50	13.1	27.42	27.54	76.9	11,355	0.68%
2019/10/22	14.5	29.00	5.6	29.00	29.03	8.9	9,885	0.09%
2019/10/21	37	28.92	6	28.93	28.95	31	9,478	0.33%
2019/10/18	9	28.84	17.7	28.83	28.82	-8.7	8,991	-0.10%
2019/10/17	7	28.57	0	0.00	28.70	7	8,831	0.08%
2019/10/16	10	28.50	0	0.00	28.51	10	8,735	0.11%
2019/10/15	25	28.53	2	28.46	28.45	23	8,666	0.27%
2019/10/14	8	28.53	9.7	28.55	28.52	-1.7	8,593	-0.02%
2019/10/09	10	28.32	2	28.35	28.28	8	8,581	0.09%
2019/10/08	5	28.44	1	28.50	28.44	4	8,493	0.05%
2019/10/07	15	28.41	26	28.59	28.42	-11	8,511	-0.13%
2019/10/03	2	28.04	1	28.08	28.12	1	7,926	0.01%
2019/10/01	1	28.14	0	0.00	28.18	1	8,004	0.01%
2019/09/27	6	27.94	0	0.00	27.88	6	7,986	0.08%
2019/09/26	3	28.19	1	28.16	28.15	2	7,928	0.03%
2019/09/25	0	0.00	2	28.24	28.20	-2	7,983	-0.03%
2019/09/24	3	28.25	1	28.32	28.33	2	8,100	0.02%
2019/09/23	1	28.09	7	28.14	28.12	-6	8,000	-0.07%
2019/09/20	0	0.00	2	28.00	27.98	-2	7,850	-0.03%
2019/09/19	3	28.03	1	27.96	27.97	2	7,861	0.03%
2019/09/18	21	28.03	1	28.03	28.05	20	7,862	0.25%
2019/09/17	0	0.00	27.1	28.00	28.00	-27.1	7,859	-0.35%
2019/09/16	2	27.95	9	27.96	27.94	-7	7,809	-0.09%
2019/09/12	0	0.00	3	28.00	27.92	-3	7,861	-0.04%
2019/09/10	0	0.00	19	27.77	27.74	-19	7,725	-0.25%
2019/09/09	0	27.80	2	27.76	27.77	-2	7,727	-0.03%
2019/09/06	1	27.88	7	27.86	27.83	-6	7,701	-0.08%
2019/09/05	2	27.76	7	27.72	27.71	-5	7,572	-0.07%
2019/09/04	0	0.00	10	27.49	27.54	-10	7,409	-0.13%
2019/09/03	21	27.43	2	27.50	27.40	19	7,314	0.26%
2019/09/02	0	0.00	6	27.42	27.44	-6	7,237	-0.08%
2019/08/30	0	0.00	2	27.29	27.25	-2	7,220	-0.03%
2019/08/29	1	26.99	0	0.00	27.00	1	7,036	0.01%
2019/08/28	1	26.97	6	26.98	26.97	-5	7,116	-0.07%
2019/08/27	6	26.98	0	0.00	26.96	6	7,234	0.08%
2019/08/26	0	0.00	7	26.79	26.88	-7	7,350	-0.10%
2019/08/23	0	0.00	2	27.01	27.02	-2	7,298	-0.03%
2019/08/21	0	0.00	5.2	27.05	27.05	-5.2	7,546	-0.07%
2019/08/20	3	27.08	0	0.00	27.07	3	7,787	0.04%
2019/08/19	16	27.01	6	27.01	27.03	10	8,017	0.12%
2019/08/15	6	26.69	0	0.00	26.82	6	8,632	0.07%
2019/08/14	0	0.00	2	26.94	26.93	-2	8,821	-0.02%
2019/08/13	2	26.76	7	26.72	26.76	-5	9,037	-0.06%
2019/08/12	4	26.81	0	0.00	26.90	4	9,379	0.04%
2019/08/08	6	26.58	3	26.55	26.56	3	9,580	0.03%
2019/08/07	12	26.46	0	0.00	26.43	12	9,640	0.12%
2019/08/06	16.1	26.31	0	0.00	26.52	16.1	9,836	0.16%
2019/08/05	4	26.72	0	0.00	26.60	4	9,910	0.04%
2019/08/02	17	26.87	0	0.00	26.85	17	9,881	0.17%
2019/08/01	0	0.00	2	27.10	27.10	-2	9,867	-0.02%
2019/07/31	1	27.29	4.2	27.15	27.20	-3.2	9,844	-0.03%
2019/07/30	0	0.00	2	27.32	27.29	-2	9,832	-0.02%
2019/07/29	1	27.39	5	27.39	27.37	-4	9,985	-0.04%
2019/07/25	1	27.28	0.2	27.48	27.47	0.9	9,973	0.01%
2019/07/24	4	27.31	2	27.34	27.28	2	9,839	0.02%
2019/07/23	0	0.00	2	27.21	27.24	-2	9,743	-0.02%
2019/07/22	0	0.00	11	27.12	27.11	-11	9,640	-0.11%
2019/07/18	2	27.07	2.4	27.11	27.06	-0.4	9,668	0.00%
2019/07/17	0	0.00	3	27.10	27.14	-3	9,614	-0.03%
2019/07/16	0.5	27.28	1.1	27.30	27.26	-0.6	9,616	-0.01%
2019/07/15	1	27.16	1	27.21	27.21	0	9,580	0.00%
2019/07/12	0	0.00	2	27.24	27.16	-2	9,519	-0.02%
2019/07/11	0	0.00	16	27.15	27.11	-16	9,417	-0.17%
2019/07/10	0	0.00	0.2	27.00	26.95	-0.2	9,359	0.00%
2019/07/09	0	0.00	1	26.87	26.87	-1	9,354	-0.01%
2019/07/08	1.2	26.95	0	0.00	26.96	1.2	9,386	0.01%
2019/07/05	1	27.00	2	27.01	26.99	-1	9,410	-0.01%
2019/07/04	0	0.00	10	26.79	26.93	-10	9,405	-0.11%
2019/07/03	1	26.84	66	26.85	26.78	-65	9,587	-0.68%
2019/07/02	1	26.96	3.1	26.91	26.96	-2.1	9,637	-0.02%
2019/07/01	1	26.88	6.2	26.93	26.95	-5.2	9,701	-0.05%
2019/06/27	5	26.61	11	26.65	26.61	-6	9,642	-0.06%
2019/06/26	1	26.43	0	0.00	26.43	1	9,628	0.01%
2019/06/25	2	26.54	1	26.49	26.47	1	9,602	0.01%
2019/06/24	1	26.60	16	26.57	26.60	-15	9,553	-0.16%
2019/06/21	0.1	26.55	19	26.61	26.52	-18.9	9,504	-0.20%
2019/06/20	2	26.57	0	0.00	26.61	2	9,474	0.02%
2019/06/19	2	26.30	1	26.47	26.47	1	9,490	0.01%
2019/06/18	50	26.05	0	0.00	26.06	50	9,486	0.53%
2019/06/17	1	26.07	1	25.96	26.05	0	9,491	0.00%
2019/06/14	0	0.00	2	26.02	25.99	-2	9,618	-0.02%
2019/06/13	0	0.00	2	26.00	26.01	-2	9,632	-0.02%
2019/06/12	1	26.10	0	0.00	26.10	1	9,561	0.01%
2019/06/10	1	25.92	1	25.93	25.99	0	9,429	0.00%
2019/06/06	10	25.66	0	0.00	25.69	10	9,425	0.11%
2019/06/05	3.2	25.85	0	0.00	25.81	3.2	9,293	0.03%
2019/06/03	2	25.71	0	0.00	25.84	2	9,261	0.02%
2019/05/31	2	25.65	1	25.92	25.94	1	9,166	0.01%
2019/05/30	3	25.53	1	25.57	25.58	2	9,109	0.02%
2019/05/29	2	25.34	1	25.35	25.39	1	9,105	0.01%
2019/05/28	4	25.45	3	25.46	25.50	1	9,002	0.01%
2019/05/27	7	25.43	2	25.37	25.45	5	9,012	0.06%
2019/05/24	11	25.44	2	25.44	25.44	9	8,978	0.10%
2019/05/23	24	25.46	2	25.42	25.44	22	8,938	0.25%
2019/05/22	8	25.82	0	0.00	25.79	8	8,554	0.09%
2019/05/21	7	25.66	2	25.57	25.76	5	8,558	0.06%
2019/05/20	20	25.69	0	0.00	25.70	20	8,317	0.24%
2019/05/17	14.2	25.78	0	0.00	25.70	14.2	8,142	0.17%
2019/05/16	13.1	25.96	13	26.07	25.92	0.1	7,872	0.00%
2019/05/15	2.7	26.22	1	26.24	26.18	1.7	7,697	0.02%
2019/05/14	25.2	25.71	6	25.80	26.07	19.2	7,656	0.25%
2019/05/13	23	26.35	0	0.00	26.09	23	7,409	0.31%
2019/05/10	12	26.66	0	0.00	26.55	12	7,083	0.17%
2019/05/09	33	27.02	47	27.08	26.74	-14	6,862	-0.20%
2019/05/07	1	27.17	3	27.15	27.26	-2	6,768	-0.03%
2019/05/06	7.1	27.11	0	0.00	27.08	7.1	6,968	0.10%
2019/05/03	0.2	27.60	1	27.45	27.56	-0.8	6,823	-0.01%
2019/05/02	1	27.41	0	0.00	27.40	1	6,805	0.01%
2019/04/30	4	27.25	0	0.00	27.35	4	6,847	0.06%
2019/04/29	4	27.48	1	27.52	27.35	3	6,855	0.04%
2019/04/26	0	0.00	3	27.49	27.52	-3	6,893	-0.04%
2019/04/25	0	0.00	2	27.62	27.65	-2	6,895	-0.03%
2019/04/24	7	27.55	1	27.56	27.57	6	6,904	0.09%
2019/04/23	3	27.29	0	0.00	27.36	3	6,843	0.04%
2019/04/22	2	27.49	5	27.42	27.41	-3	6,833	-0.04%
2019/04/19	1.1	27.45	2	27.39	27.35	-0.9	6,797	-0.01%
2019/04/18	0	0.00	15	27.37	27.14	-15	6,739	-0.22%
2019/04/17	1	27.48	2.2	27.46	27.44	-1.2	6,701	-0.02%
2019/04/16	1.3	27.22	7	27.24	27.25	-5.7	6,569	-0.09%
2019/04/15	0	0.00	32	26.93	26.99	-32	6,395	-0.50%
2019/04/12	9	26.78	1	26.90	26.76	8	6,639	0.12%
2019/04/11	5	27.00	17	26.96	26.89	-12	6,849	-0.18%
2019/04/10	9	26.97	4	26.93	26.97	5	6,895	0.07%
2019/04/09	5	27.01	6	27.01	27.02	-1	6,835	-0.01%
2019/04/08	0.2	26.95	2.4	26.94	26.93	-2.2	6,633	-0.03%
2019/04/03	0	0.00	4	26.75	26.73	-4	6,721	-0.06%
2019/04/02	2	26.52	15	26.57	26.58	-13	6,770	-0.19%
2019/04/01	3	26.57	4	26.55	26.51	-1	6,747	-0.01%
2019/03/29	3	26.37	32	26.39	26.40	-29	6,645	-0.44%
2019/03/28	0	0.00	2.2	26.22	26.24	-2.2	6,603	-0.03%
2019/03/27	0	0.00	2	26.28	26.28	-2	6,599	-0.03%
2019/03/25	8.1	26.10	2	26.10	26.10	6.1	6,812	0.09%
2019/03/22	2	26.37	14	26.49	26.37	-12	6,765	-0.18%
2019/03/21	2	26.32	30	26.34	26.37	-28	6,637	-0.42%
2019/03/20	1	26.19	0	0.00	26.20	1	6,477	0.02%
2019/03/19	1	26.27	8	26.24	26.22	-7	6,474	-0.11%
2019/03/18	1	26.02	6	26.11	26.13	-5	6,282	-0.08%
2019/03/15	2	25.97	0	0.00	25.91	2	6,315	0.03%
2019/03/14	1	25.91	6	25.90	25.91	-5	6,297	-0.08%
2019/03/12	9	26.07	2	26.04	26.01	7	6,406	0.11%
2019/03/11	2	25.85	30	25.80	25.89	-28	6,398	-0.44%
2019/03/08	3	25.82	0	0.00	25.84	3	6,486	0.05%
2019/03/07	1	26.00	1	26.04	25.98	0	6,446	0.00%
2019/03/06	0	0.00	20	26.06	26.08	-20	6,448	-0.31%
2019/03/05	1	26.01	23.2	26.03	26.00	-22.2	6,424	-0.35%
2019/03/04	33	25.93	1	26.10	26.12	32	6,359	0.50%
2019/02/27	14	25.96	0	0.00	25.96	14	6,190	0.23%
2019/02/26	5	26.18	3.2	26.23	26.18	1.8	6,134	0.03%
2019/02/25	0	0.00	2.2	26.04	26.13	-2.2	6,036	-0.04%
2019/02/22	1	25.90	28	25.89	25.90	-27	5,846	-0.46%
2019/02/21	1	25.83	15	25.81	25.84	-14	5,647	-0.25%
2019/02/20	8	25.68	2	25.69	25.74	6	5,522	0.11%
2019/02/19	0	0.00	0.2	25.55	25.52	-0.2	5,357	0.00%
2019/02/18	2	25.56	24	25.52	25.52	-22	5,339	-0.41%
2019/02/15	0	0.00	8	25.51	25.39	-8	5,279	-0.15%
2019/02/14	3	25.40	12	25.44	25.43	-9	5,240	-0.17%
2019/02/13	1	25.40	13.2	25.37	25.42	-12.2	5,182	-0.23%
2019/02/12	0	0.00	6.4	25.16	25.26	-6.4	5,100	-0.13%
2019/02/11	0	0.00	7	24.96	24.99	-7	4,965	-0.14%
2019/01/30	2	24.91	12	24.99	24.92	-10	4,909	-0.20%
2019/01/29	3	24.89	0	0.00	24.89	3	4,913	0.06%
2019/01/28	5	25.06	7.2	25.02	25.01	-2.2	4,903	-0.04%
2019/01/25	2	24.83	14	24.82	24.90	-12	4,787	-0.25%
2019/01/23	10	24.38	0	0.00	24.44	10	4,651	0.22%
2019/01/22	0	0.00	6	24.49	24.50	-6	4,706	-0.13%
2019/01/21	20	24.52	0	0.00	24.51	20	4,849	0.41%
2019/01/18	0	0.00	1.2	24.41	24.39	-1.2	5,011	-0.02%
2019/01/17	1	24.26	0	0.00	24.26	1	5,280	0.02%
2019/01/16	1	24.28	5	24.25	24.25	-4	5,438	-0.07%
2019/01/14	10	23.99	1	23.99	23.99	9	6,153	0.15%
2019/01/11	2	24.05	6	24.06	24.04	-4	6,239	-0.06%
2019/01/09	0	0.00	4	24.00	24.05	-4	6,401	-0.06%
2019/01/08	0	0.00	2	23.77	23.79	-2	6,461	-0.03%
2019/01/04	13	23.21	4	23.26	23.40	9	7,051	0.13%
2019/01/03	15	23.63	0	0.00	23.59	15	7,909	0.19%
2019/01/02	3	23.90	2	24.02	23.83	1	8,005	0.01%
2018/12/28	12	23.92	0	0.00	23.94	12	8,282	0.14%
2018/12/27	2.1	24.00	0	0.00	23.91	2.1	8,621	0.02%
2018/12/26	10	23.75	0	0.00	23.72	10	8,759	0.11%
2018/12/25	6	23.88	0	0.00	23.97	6	8,686	0.07%
2018/12/24	6	24.18	0	0.00	24.18	6	8,487	0.07%
2018/12/18	14	24.03	0	0.00	24.03	14	8,463	0.17%
2018/12/17	1	24.24	0	0.00	24.31	1	8,215	0.01%
2018/12/14	6	24.25	0	0.00	24.31	6	8,178	0.07%
2018/12/11	0.4	24.25	0.5	24.25	24.18	-0.1	8,275	0.00%
2018/12/05	5	24.60	0	0.00	24.60	5	8,209	0.06%
2018/12/03	6	24.83	0	0.00	24.89	6	8,500	0.07%
2018/11/28	1	24.19	0	0.00	24.27	1	8,290	0.01%
2018/11/26	1	24.05	0	0.00	24.11	1	8,272	0.01%
2018/11/23	1	23.88	0	0.00	23.94	1	8,256	0.01%
2018/11/22	25	24.03	0	0.00	23.98	25	8,224	0.30%
2018/11/20	2	24.20	0	0.00	24.17	2	8,126	0.02%
2018/11/19	1	24.39	0	0.00	24.40	1	8,079	0.01%
2018/11/14	10	24.15	0	0.00	24.15	10	8,020	0.12%
2018/11/13	4	23.83	0	0.00	24.12	4	8,005	0.05%
2018/11/09	1	24.21	0	0.00	24.21	1	7,901	0.01%
2018/11/08	0	0.00	2	24.49	24.37	-2	7,862	-0.03%
2018/11/07	2	24.19	7	24.18	24.21	-5	7,823	-0.06%
2018/11/06	2	24.14	14	24.17	24.08	-12	7,809	-0.15%
2018/11/05	0	0.00	23	24.17	24.18	-23	7,756	-0.30%
2018/11/02	14	24.15	1	24.18	24.18	13	7,715	0.17%
2018/11/01	6	23.98	0	0.00	24.08	6	7,680	0.08%
2018/10/31	1.1	23.75	0	0.00	23.78	1.1	7,620	0.01%
2018/10/30	3	23.36	0	0.00	23.42	3	7,572	0.04%
2018/10/29	17	23.36	0	0.00	23.34	17	7,528	0.23%
2018/10/26	17	23.51	2	23.40	23.43	15	7,385	0.20%
2018/10/25	18	23.58	3	23.62	23.59	15	7,185	0.21%
2018/10/24	4.1	24.04	0	0.00	24.12	4.1	6,901	0.06%
2018/10/23	88	24.19	0	0.00	24.13	88	6,812	1.29%
2018/10/22	6	25.54	30	25.68	25.81	-24	6,360	-0.38%
2018/10/19	4	25.39	10	25.28	25.55	-6	6,251	-0.10%
2018/10/18	2	25.51	0	0.00	25.54	2	6,234	0.03%
2018/10/17	6	25.58	2	25.66	25.51	4	6,223	0.06%
2018/10/16	0.5	25.50	1	25.40	25.39	-0.5	6,122	-0.01%
2018/10/15	31	25.19	2	25.16	25.18	29	5,996	0.48%
2018/10/12	18.4	25.04	1	24.86	25.26	17.4	5,746	0.30%
2018/10/11	52	24.97	1.3	25.14	24.91	50.7	5,427	0.93%
2018/10/09	36.2	26.25	0	0.00	26.34	36.2	4,295	0.84%
2018/10/08	17	26.45	0	0.00	26.70	17	3,944	0.43%
2018/10/05	31	26.45	4	26.51	26.43	27	3,543	0.76%
2018/10/04	3	26.70	0	0.00	26.78	3	3,174	0.09%
2018/10/03	18	27.03	0	0.00	26.97	18	3,010	0.60%
2018/10/02	6	27.22	0	0.00	27.20	6	2,889	0.21%
2018/09/27	0	0.00	0.1	27.39	27.33	-0.1	3,070	0.00%
2018/09/26	1	27.40	0	0.00	27.40	1	3,083	0.03%
2018/09/20	1	27.38	3.7	27.42	27.40	-2.7	3,130	-0.09%
2018/09/19	1	27.41	0	0.00	27.41	1	3,246	0.03%
2018/09/14	5	27.29	0	0.00	27.40	5	3,392	0.15%
2018/09/13	3	26.96	0	0.00	26.92	3	3,354	0.09%
2018/09/12	6	26.65	0	0.00	26.74	6	3,327	0.18%
2018/09/11	1	26.60	0	0.00	26.78	1	3,265	0.03%
2018/09/10	3.1	26.69	0	0.00	26.67	3.1	3,260	0.10%
2018/09/03	1	27.78	2.2	27.67	27.63	-1.2	2,927	-0.04%
2018/08/31	0	0.00	1	27.63	27.78	-1	2,999	-0.03%
2018/08/30	0	0.00	12	27.70	27.70	-12	3,069	-0.39%
2018/08/28	0	0.00	0	27.57	27.56	0	3,165	0.00%
2018/08/27	4	27.36	0	0.00	27.35	4	3,187	0.13%
2018/08/23	0	0.00	1	27.26	27.30	-1	3,333	-0.03%
2018/08/22	0.7	27.29	0	0.00	27.29	0.7	3,407	0.02%
2018/08/20	0	0.00	1	27.14	27.19	-1	3,504	-0.03%
2018/08/14	0	0.00	5	27.30	27.38	-5	3,522	-0.14%
2018/08/13	0	0.00	2	27.28	27.18	-2	3,566	-0.06%
2018/08/09	0	0.00	30	27.51	27.50	-30	3,723	-0.81%
2018/08/08	12	27.60	70	27.60	27.60	-58	3,754	-1.54%
2018/08/07	1	27.43	1.1	27.45	27.45	-0.1	3,745	0.00%
2018/08/06	1	27.37	10	27.36	27.43	-9	3,772	-0.24%
2018/08/03	5	27.18	0	0.00	27.18	5	3,769	0.13%
2018/08/02	0	0.00	5	27.04	27.00	-5	3,725	-0.13%
2018/08/01	5	27.26	10.2	27.27	27.28	-5.2	3,656	-0.14%
2018/07/31	4	27.07	15	26.97	27.19	-11	3,629	-0.30%
2018/07/30	0	0.00	25	27.02	27.04	-25	3,552	-0.70%
2018/07/27	1	26.88	11	26.88	26.89	-10	3,450	-0.29%
2018/07/26	5	26.59	1	26.54	26.59	4	3,256	0.12%
2018/07/25	10	26.47	6	26.47	26.47	4	3,187	0.13%
2018/07/24	1	26.36	3	26.32	26.42	-2	3,117	-0.06%
2018/07/20	1	26.21	3	26.20	26.14	-2	3,131	-0.06%
2018/07/18	1	26.18	2	26.11	26.21	-1	3,264	-0.03%
2018/07/13	2	25.76	1	25.79	25.79	1	3,129	0.03%
2018/07/11	2	25.50	0	0.00	25.51	2	3,160	0.06%
2018/07/10	2	25.62	0	0.00	25.63	2	3,160	0.06%
2018/07/09	1	25.58	0	0.00	25.60	1	3,152	0.03%
2018/07/06	1	25.20	0	0.00	25.30	1	3,128	0.03%
2018/07/03	6	25.45	0	0.00	25.50	6	2,932	0.20%
2018/07/02	1.5	25.69	0	0.00	25.61	1.5	2,896	0.05%
2018/06/29	3	25.62	0	0.00	25.66	3	2,877	0.10%
2018/06/28	3	25.43	0	0.00	25.40	3	2,842	0.11%
2018/06/26	21	25.58	0	0.00	25.65	21	2,696	0.78%
2018/06/19	3	26.01	0	0.00	26.20	3	2,416	0.12%
2018/06/11	0	0.00	4	26.65	26.69	-4	2,363	-0.17%
2018/06/08	0	0.00	3	26.74	26.67	-3	2,313	-0.13%
2018/06/07	0	0.00	16	26.74	26.79	-16	2,251	-0.71%
2018/06/06	0	0.00	1	26.76	26.79	-1	2,205	-0.05%
2018/06/04	1	26.51	0	0.00	26.62	1	2,096	0.05%
2018/06/01	3	26.40	0	0.00	26.40	3	2,066	0.15%
2018/05/29	1	26.31	1	26.32	26.37	0	1,857	0.00%
2018/05/23	0	0.00	2.2	26.37	26.40	-2.2	1,853	-0.12%
2018/05/22	0	0.00	2	26.37	26.40	-2	1,823	-0.11%
2018/05/18	0	0.00	0.1	26.20	26.20	-0.1	1,804	-0.01%
2018/05/17	0	0.00	9	26.09	26.06	-9	1,792	-0.50%
2018/05/15	0	0.00	1	25.80	25.78	-1	1,691	-0.06%
2018/05/02	2	25.36	0	0.00	25.34	2	2,167	0.09%
2018/04/30	1	25.27	0	0.00	25.40	1	2,301	0.04%
2018/04/27	5	25.09	0	0.00	25.15	5	2,318	0.22%
2018/04/26	1	25.28	0	0.00	25.23	1	2,349	0.04%
2018/04/25	9.6	25.29	0	0.00	25.31	9.6	2,317	0.41%
2018/04/24	1.6	25.60	0	0.00	25.50	1.6	2,303	0.07%
2018/04/17	1	25.79	0	0.00	25.77	1	2,525	0.04%
2018/04/10	2	25.90	0	0.00	25.95	2	2,631	0.08%
2018/03/30	2	25.94	0	0.00	25.96	2	2,747	0.07%
2018/03/29	2	25.88	0	0.00	25.90	2	2,753	0.07%
2018/03/23	1.4	25.90	0	0.00	25.82	1.4	2,712	0.05%
2018/03/19	0	0.00	1	26.20	26.19	-1	2,668	-0.04%
2018/03/13	10	26.12	1	26.17	26.17	9	2,682	0.34%
2018/03/12	0	0.00	23	26.03	26.10	-23	2,802	-0.82%
2018/03/08	10	26.00	0	0.00	26.01	10	3,053	0.33%
2018/03/07	10	25.80	0	0.00	25.70	10	3,051	0.33%
2018/03/05	1	25.63	1	25.76	25.63	0	3,118	0.00%
2018/03/02	0.5	25.86	0	0.00	25.76	0.5	3,122	0.02%
2018/03/01	1	25.82	0	0.00	25.91	1	3,134	0.03%
2018/02/27	1	25.98	0	0.00	25.95	1	3,142	0.03%
2018/02/26	4	25.95	0	0.00	25.98	4	3,133	0.13%
2018/02/23	3	25.79	0	0.00	25.80	3	3,089	0.10%
2018/02/22	0	0.00	5	25.58	25.62	-5	3,096	-0.16%
2018/02/21	3	25.50	0	0.00	25.72	3	3,099	0.10%
2018/02/12	1	25.25	0	0.00	25.15	1	3,108	0.03%
2018/02/09	7	24.82	5	25.01	25.50	2	3,102	0.06%
2018/02/08	5.4	25.36	0	0.00	25.50	5.4	3,072	0.17%
2018/02/07	0	0.00	5	25.30	25.43	-5	3,121	-0.16%
2018/02/06	9	24.97	1	25.30	24.99	8	3,135	0.26%
2018/02/05	2.5	25.94	5	25.92	26.00	-2.5	3,057	-0.08%
2018/02/01	0	0.00	1	26.49	26.42	-1	3,119	-0.03%
2018/01/31	0	0.00	1	26.28	26.45	-1	3,123	-0.03%
2018/01/30	2	26.44	3	26.49	26.41	-1	3,101	-0.03%
2018/01/25	0	0.00	15	26.51	26.45	-15	2,973	-0.50%
2018/01/23	0	0.00	25	26.36	26.20	-25	2,797	-0.89%
2018/01/22	5	26.21	1	26.25	26.25	4	2,888	0.14%
2018/01/19	0	0.00	10	25.98	26.00	-10	2,838	-0.35%
2018/01/18	0	0.00	0.1	26.02	26.02	-0.1	2,819	0.00%
2018/01/16	0	0.00	3	25.77	25.80	-3	2,680	-0.11%
2018/01/15	0	0.00	2	25.62	25.65	-2	2,651	-0.08%
2018/01/12	11	25.55	0	0.00	25.54	11	2,650	0.41%
2018/01/10	0.2	25.46	0	0.00	25.37	0.2	2,578	0.01%
2018/01/08	1	25.53	5	25.48	25.57	-4	2,554	-0.16%
2018/01/05	0	0.00	1	25.39	25.44	-1	2,548	-0.04%
2018/01/04	1	25.42	6	25.39	25.41	-5	2,536	-0.20%
2018/01/03	3	25.26	0	0.00	25.31	3	2,543	0.12%
2018/01/02	0	0.00	1	25.14	25.13	-1	2,504	-0.04%