元大高股息 (0056)-台新-三民券商分點個股進出

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
38.94
漲跌
▲0.45
漲幅
+1.17%
成交量
90,357張
產業
上市
3346人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/04/17	100.7	38.75	1	38.82	38.94	99.7	32,984	0.30%
2024/04/16	107.4	38.60	1.2	38.39	38.49	106.2	32,116	0.33%	大買/鉅額交易
2024/04/15	60.8	39.63	8	39.74	39.62	52.8	30,685	0.17%
2024/04/12	6	39.99	2.2	40.04	39.98	3.8	30,281	0.01%
2024/04/11	8	39.94	0.1	39.97	40.09	7.9	30,433	0.03%
2024/04/10	3.5	40.25	34.4	40.32	40.20	-30.9	30,557	-0.10%
2024/04/09	9.1	39.98	3.2	39.99	39.99	5.9	31,635	0.02%
2024/04/08	7.4	39.86	5	39.85	39.92	2.4	31,929	0.01%
2024/04/03	17.5	39.85	3.8	39.78	39.75	13.8	31,830	0.04%
2024/04/02	29.1	39.86	1.4	39.85	39.88	27.7	31,934	0.09%
2024/04/01	18.9	39.66	0.5	39.76	39.59	18.4	32,441	0.06%
2024/03/29	6.2	39.66	39	39.68	39.86	-32.8	32,753	-0.10%
2024/03/28	2.5	39.59	8.1	39.70	39.74	-5.6	32,919	-0.02%
2024/03/27	5.4	39.44	13.1	39.43	39.55	-7.7	33,013	-0.02%
2024/03/26	16.7	39.25	16	39.21	39.24	0.7	33,076	0.00%
2024/03/25	2.8	39.68	3	39.64	39.62	-0.2	33,059	0.00%
2024/03/22	9.2	39.83	8	40.01	39.80	1.2	33,201	0.00%
2024/03/21	2.1	39.85	21.3	39.79	39.93	-19.2	33,133	-0.06%
2024/03/20	5.4	39.87	73.2	40.02	39.63	-67.8	33,302	-0.20%
2024/03/19	5.2	39.48	25.5	39.63	39.70	-20.4	33,682	-0.06%
2024/03/18	1.7	39.09	27.5	39.13	39.36	-25.8	34,225	-0.08%
2024/03/15	3.8	38.97	43.4	38.97	39.02	-39.6	34,152	-0.12%
2024/03/14	24.1	38.82	16.8	38.86	38.72	7.3	33,922	0.02%
2024/03/13	5.5	39.04	16.6	39.03	39.08	-11.1	33,830	-0.03%
2024/03/12	2.4	38.56	43	38.80	38.99	-40.6	33,698	-0.12%
2024/03/11	6.4	38.47	9.8	38.49	38.43	-3.5	33,783	-0.01%
2024/03/08	16.3	38.53	19.3	38.84	38.45	-3	33,669	-0.01%
2024/03/07	2.6	38.63	24	38.65	38.68	-21.4	33,152	-0.06%
2024/03/06	10.6	38.46	27.4	38.33	38.53	-16.8	32,892	-0.05%
2024/03/05	5.5	38.01	7.5	38.09	38.16	-2	32,576	-0.01%
2024/03/04	6	38.10	22.1	38.06	38.00	-16.1	32,498	-0.05%
2024/03/01	4.3	37.75	9.4	37.78	37.74	-5.1	32,039	-0.02%
2024/02/29	7.6	37.54	4	37.62	37.70	3.6	32,168	0.01%
2024/02/27	6	37.47	5.6	37.44	37.51	0.4	32,028	0.00%
2024/02/26	16.9	37.60	6.4	37.60	37.68	10.5	31,870	0.03%
2024/02/23	38.6	37.83	10	37.85	37.59	28.6	31,783	0.09%
2024/02/22	5.9	37.56	16.4	37.52	37.65	-10.4	32,100	-0.03%
2024/02/21	5.4	37.34	11.1	37.33	37.29	-5.7	31,762	-0.02%
2024/02/20	75.6	37.36	20.3	37.37	37.39	55.4	31,741	0.17%
2024/02/19	2.6	37.09	22.8	37.09	37.14	-20.2	31,436	-0.06%
2024/02/16	9.5	37.10	13	37.08	37.07	-3.5	31,677	-0.01%
2024/02/15	18.4	36.75	57.4	36.82	36.86	-39	31,353	-0.12%
2024/02/05	7.1	36.43	2.7	36.45	36.45	4.4	30,608	0.01%
2024/02/02	14.1	36.51	16.8	36.51	36.45	-2.7	30,525	-0.01%
2024/02/01	2.2	36.26	4.3	36.27	36.30	-2.1	30,337	-0.01%
2024/01/31	4.1	36.20	0.2	36.24	36.20	3.9	30,544	0.01%
2024/01/30	0.1	36.33	10.1	36.35	36.36	-10	30,496	-0.03%
2024/01/29	3	36.18	3.2	36.25	36.28	-0.2	30,526	0.00%
2024/01/26	8.4	36.09	5.1	36.13	36.07	3.3	30,394	0.01%
2024/01/25	3	36.31	97	36.35	36.29	-94	30,391	-0.31%
2024/01/24	2.5	36.26	8	36.29	36.23	-5.5	30,277	-0.02%
2024/01/23	1.6	36.14	12.1	36.16	36.20	-10.5	30,812	-0.03%
2024/01/22	1	36.10	18.7	36.02	36.14	-17.7	30,686	-0.06%
2024/01/19	18.4	35.30	27.4	35.60	35.65	-9	30,473	-0.03%
2024/01/18	49.7	35.11	9.1	35.18	35.12	40.6	31,058	0.13%
2024/01/17	230.5	35.30	2	35.54	35.19	228.5	30,727	0.74%	大買/鉅額交易
2024/01/16	107.8	36.23	0	0.00	36.37	107.8	29,046	0.37%	大買/鉅額交易
2024/01/15	32.4	36.45	7.4	36.50	36.42	25	27,642	0.09%
2024/01/12	51.8	36.31	3	36.25	36.33	48.8	27,656	0.18%
2024/01/11	22.9	36.34	0	0.00	36.39	22.9	28,953	0.08%
2024/01/10	22.7	36.25	1	36.35	36.24	21.7	31,275	0.07%
2024/01/09	48.4	36.51	2	36.76	36.49	46.4	32,297	0.14%
2024/01/08	15.3	36.59	6	36.79	36.57	9.3	32,979	0.03%
2024/01/05	32.3	36.59	18.7	36.66	36.55	13.6	33,330	0.04%
2024/01/04	86.3	36.62	13	36.63	36.59	73.3	33,253	0.22%
2024/01/03	51.1	36.73	7	36.76	36.68	44	33,531	0.13%
2024/01/02	23	37.17	4.8	37.16	37.17	18.2	32,601	0.06%
2023/12/29	9.5	37.32	19.2	37.41	37.40	-9.7	32,410	-0.03%
2023/12/28	10.5	37.38	17	37.39	37.33	-6.5	32,806	-0.02%
2023/12/27	17	37.35	71.6	37.31	37.42	-54.5	33,456	-0.16%
2023/12/26	4.3	36.86	477.5	36.93	37.00	-473.2	33,230	-1.42%	大賣/鉅額交易
2023/12/25	2.8	36.62	13.9	36.64	36.65	-11.1	32,781	-0.03%
2023/12/22	19.4	36.36	4	36.35	36.37	15.4	32,487	0.05%
2023/12/21	2.1	36.27	1	36.32	36.33	1.1	32,461	0.00%
2023/12/20	3	36.39	11.2	36.46	36.57	-8.2	32,376	-0.03%
2023/12/19	28.5	36.05	10.6	36.04	36.10	17.9	32,120	0.06%
2023/12/18	7.9	36.32	22	36.33	36.38	-14.1	32,281	-0.04%
2023/12/15	15.3	36.41	11.7	36.45	36.36	3.6	32,159	0.01%
2023/12/14	8	36.46	24	36.48	36.55	-16	31,933	-0.05%
2023/12/13	1	35.94	47.2	35.97	36.06	-46.2	31,472	-0.15%
2023/12/12	19.1	35.61	22.3	35.63	35.58	-3.2	30,915	-0.01%
2023/12/11	13.3	35.46	3	35.48	35.47	10.3	30,849	0.03%
2023/12/08	9	35.44	13.5	35.46	35.42	-4.5	30,809	-0.01%
2023/12/07	3.3	35.27	7	35.27	35.25	-3.7	30,780	-0.01%
2023/12/06	7.5	35.30	7	35.32	35.31	0.5	31,299	0.00%
2023/12/05	18.6	35.01	0.3	35.03	35.05	18.3	31,001	0.06%
2023/12/04	10	35.21	1	35.25	35.19	9	30,868	0.03%
2023/12/01	7	35.09	3	35.10	35.13	4	30,932	0.01%
2023/11/30	3	35.06	0	0.00	35.08	3	30,907	0.01%
2023/11/29	6.3	35.08	5.8	35.07	35.09	0.5	30,961	0.00%
2023/11/28	25	34.80	3.5	34.84	34.90	21.6	30,789	0.07%
2023/11/27	28.9	34.86	8.2	34.84	34.75	20.7	30,758	0.07%
2023/11/24	12.1	34.96	0	0.00	34.94	12.1	30,597	0.04%
2023/11/23	8.3	34.99	5.5	34.95	34.97	2.8	30,643	0.01%
2023/11/22	15.4	35.06	2	35.00	35.05	13.4	30,857	0.04%
2023/11/21	6.5	35.27	71.6	35.24	35.30	-65.1	31,044	-0.21%
2023/11/20	3.9	34.83	10	34.78	34.90	-6.1	31,152	-0.02%
2023/11/17	1	34.84	0	0.00	34.82	1	31,201	0.00%
2023/11/16	6.4	34.78	16.3	34.76	34.77	-9.9	31,282	-0.03%
2023/11/15	9	34.98	16.4	35.00	34.83	-7.3	31,235	-0.02%
2023/11/14	4	34.68	3	34.68	34.68	1	31,232	0.00%
2023/11/13	5.7	34.52	10.1	34.59	34.54	-4.5	31,300	-0.01%
2023/11/10	11.2	34.37	17.7	34.39	34.43	-6.5	31,543	-0.02%
2023/11/09	1.1	34.46	0	0.00	34.55	1.1	31,693	0.00%
2023/11/08	7.3	34.56	7.4	34.61	34.54	-0.1	32,047	0.00%
2023/11/07	4.2	34.21	23	34.23	34.23	-18.8	32,009	-0.06%
2023/11/06	7.2	34.08	2	34.08	34.24	5.2	32,783	0.02%
2023/11/03	10.6	33.70	2.3	33.68	33.69	8.3	32,772	0.03%
2023/11/02	5	33.51	10.2	33.48	33.52	-5.2	33,164	-0.02%
2023/11/01	11.2	32.79	0	0.00	32.89	11.2	33,528	0.03%
2023/10/31	79.6	32.83	3.5	32.94	32.69	76.1	34,305	0.22%
2023/10/30	39.2	33.19	19.5	33.14	33.23	19.7	35,099	0.06%
2023/10/27	14.6	33.18	0.5	33.29	33.13	14.1	35,971	0.04%
2023/10/26	58.9	33.02	24.7	33.06	33.10	34.2	37,274	0.09%
2023/10/25	15.2	33.61	8	33.66	33.62	7.2	37,595	0.02%
2023/10/24	20.9	33.16	7.1	33.29	33.47	13.8	38,032	0.04%
2023/10/23	44.2	33.13	2.2	33.17	33.08	42	38,620	0.11%
2023/10/20	41.6	33.12	8.6	33.16	33.40	33	39,802	0.08%
2023/10/19	52.6	33.55	6	33.53	33.65	46.6	41,284	0.11%
2023/10/18	181.1	34.79	0	0.00	34.90	181.1	40,573	0.45%	大買/鉅額交易
2023/10/17	114.6	35.44	23	35.37	35.27	91.6	38,508	0.24%	大買/
2023/10/16	90.6	35.51	34	35.52	35.52	56.6	38,342	0.15%
2023/10/13	507.1	35.70	6	35.71	35.72	501.1	38,793	1.29%	大買/鉅額交易
2023/10/12	18.5	35.95	5.7	35.97	35.98	12.8	39,925	0.03%
2023/10/11	32.7	35.84	21.2	36.07	35.78	11.5	41,376	0.03%
2023/10/06	21.3	35.79	3.4	35.76	35.79	17.9	42,535	0.04%
2023/10/05	8	35.66	1.5	35.58	35.69	6.5	43,168	0.02%
2023/10/04	72.6	35.21	42	35.24	35.39	30.6	43,474	0.07%
2023/10/03	35.1	35.79	202	35.64	35.60	-166.9	43,353	-0.38%	大賣/鉅額交易
2023/10/02	28	35.61	33.1	35.56	35.74	-5.1	43,325	-0.01%
2023/09/28	30	35.18	2	35.17	35.06	28	43,861	0.06%
2023/09/27	3.4	34.75	7.4	34.76	34.87	-4	44,651	-0.01%
2023/09/26	7.7	34.88	6.1	34.94	34.76	1.6	45,761	0.00%
2023/09/25	3.2	35.01	5	35.08	35.08	-1.9	46,125	0.00%
2023/09/22	30.7	34.76	4	34.59	34.89	26.7	46,174	0.06%
2023/09/21	211.4	34.56	2.1	34.64	34.70	209.3	46,266	0.45%	大買/鉅額交易
2023/09/20	12.6	35.04	22	35.17	35.05	-9.4	45,945	-0.02%
2023/09/19	23.7	35.26	1.1	35.14	35.14	22.6	46,493	0.05%
2023/09/18	13.5	35.32	2.2	35.32	35.31	11.3	46,664	0.02%
2023/09/15	1.8	35.52	54	35.54	35.58	-52.2	46,803	-0.11%
2023/09/14	0.9	35.24	7.5	35.27	35.31	-6.6	46,953	-0.01%
2023/09/13	1.2	34.82	19	34.83	34.86	-17.8	47,064	-0.04%
2023/09/12	53.2	34.77	11.6	34.81	34.80	41.6	47,518	0.09%
2023/09/11	28.8	34.84	27.7	34.91	34.79	1.1	48,056	0.00%
2023/09/08	8.3	35.42	12.5	35.37	35.42	-4.2	47,956	-0.01%
2023/09/07	11.7	35.50	0.5	35.47	35.45	11.2	48,886	0.02%
2023/09/06	16.2	35.64	9.1	35.60	35.60	7.1	49,568	0.01%
2023/09/05	0.3	35.31	4	35.34	35.43	-3.7	49,852	-0.01%
2023/09/04	2.4	35.09	9.3	35.14	35.27	-6.9	50,141	-0.01%
2023/09/01	1.5	35.21	6.3	35.33	35.12	-4.8	50,299	-0.01%
2023/08/31	18.2	35.13	9.8	35.21	35.31	8.4	50,522	0.02%
2023/08/30	2.2	35.41	121.5	35.49	35.35	-119.3	50,824	-0.23%	大賣/鉅額交易
2023/08/29	8.5	35.08	47	35.08	35.16	-38.5	51,337	-0.07%
2023/08/28	14.4	35.08	37.2	35.03	35.06	-22.8	51,398	-0.04%
2023/08/25	16.9	35.24	0	0.00	35.14	16.9	51,319	0.03%
2023/08/24	19.5	35.96	153	35.98	35.76	-133.5	51,396	-0.26%	大賣/鉅額交易
2023/08/23	7.1	35.36	19.7	35.29	35.43	-12.6	51,458	-0.02%
2023/08/22	7.4	35.21	11.2	35.16	35.11	-3.8	52,007	-0.01%
2023/08/21	17.6	34.87	4.2	34.90	34.85	13.4	52,135	0.03%
2023/08/18	14.4	34.80	13.6	35.06	34.84	0.8	52,121	0.00%
2023/08/17	11.9	35.17	15	35.22	35.33	-3.1	51,806	-0.01%
2023/08/16	0.1	34.86	53	34.73	35.14	-52.9	51,736	-0.10%
2023/08/15	39.1	34.95	19	34.91	34.85	20.1	51,873	0.04%
2023/08/14	27.1	34.24	69.4	34.37	34.28	-42.3	52,221	-0.08%
2023/08/11	8	34.65	12.5	34.67	34.56	-4.5	52,016	-0.01%
2023/08/10	62	34.52	10.5	34.74	34.43	51.5	52,010	0.10%
2023/08/09	2	35.44	7.3	35.62	35.35	-5.3	51,239	-0.01%
2023/08/08	4.2	35.87	18	35.72	35.59	-13.8	50,991	-0.03%
2023/08/07	26.3	35.34	17.6	35.52	35.70	8.7	50,577	0.02%
2023/08/04	51.6	34.71	40.6	34.45	34.74	11	50,055	0.02%
2023/08/02	60.1	34.73	44.4	34.80	34.51	15.6	49,160	0.03%
2023/08/01	44	35.68	84.2	35.44	35.73	-40.2	47,781	-0.08%
2023/07/31	96.6	36.09	67.8	36.75	35.74	28.8	46,827	0.06%
2023/07/28	19.8	36.39	178.6	36.10	36.58	-158.7	45,368	-0.35%	大賣/鉅額交易
2023/07/27	34.4	36.23	28	36.30	36.10	6.4	44,245	0.01%
2023/07/26	18	35.91	32	36.05	36.02	-14	43,693	-0.03%
2023/07/25	36.4	36.24	63.4	36.43	36.05	-27	42,844	-0.06%
2023/07/24	14.1	35.90	119.9	35.80	35.99	-105.8	41,141	-0.26%	大賣/鉅額交易
2023/07/21	14.1	34.86	43	34.84	35.26	-28.9	39,128	-0.07%
2023/07/20	30	34.63	3.3	34.53	34.71	26.7	38,945	0.07%
2023/07/19	33.4	34.63	54.1	34.37	34.36	-20.6	38,430	-0.05%
2023/07/18	66.7	35.11	179.1	35.59	35.11	-112.4	37,308	-0.30%	大賣/鉅額交易
2023/07/17	121.1	35.80	54	35.87	35.94	67	35,892	0.19%	大買/
2023/07/14	59.4	35.35	411.7	35.49	35.54	-352.3	33,984	-1.04%	大賣/鉅額交易
2023/07/13	120	35.29	54.6	35.25	34.82	65.4	32,411	0.20%	大買/
2023/07/12	6.1	34.10	13.1	34.19	34.30	-7	30,636	-0.02%
2023/07/11	5.6	33.74	10.6	33.70	33.80	-5.1	29,710	-0.02%
2023/07/10	14.1	33.16	10.5	33.19	33.18	3.6	29,355	0.01%
2023/07/07	47.7	33.05	9.3	33.13	33.08	38.4	28,963	0.13%
2023/07/06	47.8	33.45	76.1	33.52	33.34	-28.2	28,125	-0.10%
2023/07/05	34.1	33.80	48.5	33.77	33.71	-14.4	27,144	-0.05%
2023/07/04	80.2	33.73	408.1	33.65	33.91	-327.9	26,313	-1.25%	大賣/鉅額交易
2023/07/03	136.6	33.25	533.4	33.20	33.24	-396.8	25,368	-1.56%	大買/大賣/鉅額交易
2023/06/30	6.3	32.58	3	32.58	32.67	3.3	25,119	0.01%
2023/06/29	303	32.48	308.2	32.46	32.53	-5.2	25,191	-0.02%	大買/大賣/
2023/06/28	6.5	32.32	8.1	32.34	32.30	-1.6	25,050	-0.01%
2023/06/27	44.4	32.35	55.3	32.27	32.18	-10.9	25,112	-0.04%
2023/06/26	13.2	32.68	22	32.65	32.77	-8.8	24,721	-0.04%
2023/06/21	7	32.76	36.7	32.68	32.83	-29.7	24,714	-0.12%
2023/06/20	24.2	32.48	18.6	32.51	32.48	5.6	24,470	0.02%
2023/06/19	24.9	32.70	6.2	32.70	32.73	18.7	24,190	0.08%
2023/06/16	11.8	32.81	324	32.81	32.78	-312.2	23,898	-1.31%	大賣/鉅額交易
2023/06/15	163.4	32.65	39.1	32.71	32.69	124.3	23,537	0.53%	大買/鉅額交易
2023/06/14	14	32.28	20.4	32.37	32.32	-6.4	23,053	-0.03%
2023/06/13	8.9	32.15	16.1	32.08	32.20	-7.2	22,990	-0.03%
2023/06/12	28.5	31.78	6.6	32.00	31.78	21.9	22,212	0.10%
2023/06/09	13	31.69	46.2	31.65	31.78	-33.2	21,791	-0.15%
2023/06/08	21.7	31.38	7.2	31.40	31.24	14.5	21,944	0.07%
2023/06/07	4.9	31.47	5.7	31.46	31.46	-0.8	22,078	0.00%
2023/06/06	7.1	31.11	15.4	31.13	31.15	-8.3	22,001	-0.04%
2023/06/05	56.2	31.05	6.1	31.08	31.10	50.1	21,934	0.23%
2023/06/02	15.2	31.00	27	30.93	30.93	-11.8	21,734	-0.05%
2023/06/01	7	30.42	15.8	30.44	30.47	-8.8	21,375	-0.04%
2023/05/31	8.1	30.49	34	30.51	30.49	-25.9	21,387	-0.12%
2023/05/30	51.2	30.63	29	30.60	30.52	22.2	21,242	0.10%
2023/05/29	69.1	30.63	64	30.66	30.65	5.1	20,974	0.02%
2023/05/26	20.5	30.07	23.6	30.08	30.13	-3.1	20,701	-0.01%
2023/05/25	12.5	29.78	47	29.73	29.78	-34.5	20,433	-0.17%
2023/05/24	2	29.33	2.5	29.35	29.43	-0.5	20,364	0.00%
2023/05/23	10.5	29.34	12	29.37	29.37	-1.5	20,586	-0.01%
2023/05/22	16	29.39	20	29.39	29.35	-4	20,555	-0.02%
2023/05/19	17	29.22	20	29.25	29.31	-3	20,426	-0.01%
2023/05/18	21.5	29.03	42.2	29.02	29.05	-20.7	20,315	-0.10%
2023/05/17	11	28.72	61	28.74	28.76	-50	19,833	-0.25%
2023/05/16	23.1	28.63	5.2	28.67	28.65	17.9	19,596	0.09%
2023/05/15	7.1	28.34	0	0.00	28.42	7.1	19,581	0.04%
2023/05/12	10	28.24	0.5	28.47	28.45	9.6	19,709	0.05%
2023/05/11	15.2	28.42	2	28.41	28.40	13.2	19,730	0.07%
2023/05/10	3.2	28.56	1	28.55	28.54	2.2	19,819	0.01%
2023/05/09	21.5	28.66	2	28.65	28.64	19.5	19,838	0.10%
2023/05/08	9.6	28.61	12	28.66	28.67	-2.4	20,137	-0.01%
2023/05/05	4	28.47	0	0.00	28.47	4	20,193	0.02%
2023/05/04	12.2	28.33	0	0.00	28.45	12.2	20,512	0.06%
2023/05/03	4.2	28.36	0	0.00	28.42	4.2	20,639	0.02%
2023/05/02	2.1	28.23	8	28.37	28.44	-5.9	20,848	-0.03%
2023/04/28	0.3	28.22	4	28.23	28.23	-3.8	21,218	-0.02%
2023/04/27	4.1	28.05	4	28.05	28.02	0.1	21,247	0.00%
2023/04/26	30.7	27.78	21	27.66	27.84	9.7	21,374	0.05%
2023/04/25	87.6	27.83	22	28.04	27.80	65.6	21,169	0.31%
2023/04/24	10.3	28.25	6	28.26	28.27	4.3	20,386	0.02%
2023/04/21	14.6	28.26	34	28.25	28.19	-19.4	20,417	-0.09%
2023/04/20	67.3	28.44	31	28.43	28.43	36.3	20,440	0.18%
2023/04/19	5.4	28.66	10	28.72	28.55	-4.6	20,772	-0.02%
2023/04/18	9.8	28.71	12	28.64	28.67	-2.2	20,861	-0.01%
2023/04/17	5.2	28.77	2.2	28.76	28.80	3	20,763	0.01%
2023/04/14	16.2	28.69	35	28.67	28.74	-18.8	20,701	-0.09%
2023/04/13	14.5	28.72	11	28.76	28.71	3.5	20,739	0.02%
2023/04/12	0	0.00	50.8	28.80	28.85	-50.8	20,533	-0.25%
2023/04/11	1.2	28.71	16.1	28.65	28.70	-14.9	20,618	-0.07%
2023/04/10	0.1	28.48	39.1	28.47	28.50	-39	20,786	-0.19%
2023/04/07	10.5	28.46	4.2	28.44	28.43	6.3	20,709	0.03%
2023/04/06	4.9	28.39	13.3	28.38	28.47	-8.3	20,739	-0.04%
2023/03/31	13	28.43	17	28.46	28.43	-4	20,527	-0.02%
2023/03/30	0	28.26	8	28.25	28.29	-8	20,270	-0.04%
2023/03/29	9	28.09	1.3	28.14	28.15	7.7	20,139	0.04%
2023/03/28	6.7	28.11	2	28.07	28.06	4.7	20,445	0.02%
2023/03/27	2.2	28.26	2	28.27	28.31	0.2	20,288	0.00%
2023/03/24	5	28.25	13.5	28.24	28.26	-8.5	20,355	-0.04%
2023/03/23	0	0.00	3	28.13	28.12	-3	20,172	-0.01%
2023/03/22	11.1	28.02	57	28.01	28.05	-45.9	20,077	-0.23%
2023/03/21	4	27.85	11	27.87	27.84	-7	19,992	-0.04%
2023/03/20	16.5	27.74	23	27.74	27.76	-6.5	20,057	-0.03%
2023/03/17	20	27.62	28	27.67	27.76	-8	19,971	-0.04%
2023/03/16	12.7	27.49	8	27.49	27.50	4.7	20,002	0.02%
2023/03/15	3	27.78	0	0.00	27.66	3	19,828	0.02%
2023/03/14	18.2	27.68	1	27.66	27.66	17.2	20,028	0.09%
2023/03/13	54.8	27.63	35.2	27.68	27.93	19.6	19,940	0.10%
2023/03/10	22.1	27.89	50	27.95	27.86	-27.9	19,434	-0.14%
2023/03/09	6.6	28.27	68.3	28.24	28.24	-61.6	19,250	-0.32%
2023/03/08	15.4	28.22	9.3	28.25	28.37	6.1	19,260	0.03%
2023/03/07	1.4	28.27	35	28.34	28.38	-33.6	19,170	-0.18%
2023/03/06	3	28.26	112	28.21	28.25	-109	19,336	-0.56%	大賣/鉅額交易
2023/03/03	7.5	27.97	9.2	27.93	27.95	-1.7	19,265	-0.01%
2023/03/02	5.2	27.65	7	27.70	27.78	-1.8	19,261	-0.01%
2023/03/01	10.8	27.53	8.5	27.57	27.72	2.3	19,262	0.01%
2023/02/24	29.5	27.70	2.1	27.80	27.67	27.4	19,252	0.14%
2023/02/23	54	27.74	32.2	27.64	27.74	21.9	18,853	0.12%
2023/02/22	18.7	27.34	1	27.28	27.40	17.7	18,630	0.09%
2023/02/21	3	27.49	1	27.55	27.53	2	18,676	0.01%
2023/02/20	6.2	27.32	2.4	27.41	27.41	3.9	18,848	0.02%
2023/02/17	18.4	27.21	9	27.22	27.24	9.4	19,228	0.05%
2023/02/16	2	27.21	7.9	27.25	27.33	-5.9	19,710	-0.03%
2023/02/15	7.7	27.09	23	27.07	27.05	-15.3	19,842	-0.08%
2023/02/14	0	0.00	2	27.13	27.13	-2	19,890	-0.01%
2023/02/13	9.9	26.87	4	26.94	26.97	5.9	20,252	0.03%
2023/02/10	39.6	27.03	11	27.04	27.02	28.6	20,463	0.14%
2023/02/09	10	27.15	0	0.00	27.15	10	20,644	0.05%
2023/02/08	14.3	27.12	18	27.15	27.15	-3.8	20,772	-0.02%
2023/02/07	15.6	26.91	29	26.92	26.94	-13.4	20,779	-0.06%
2023/02/06	11.7	26.90	19	26.87	26.92	-7.3	20,807	-0.04%
2023/02/03	10.1	26.96	26	26.98	27.00	-16	20,631	-0.08%
2023/02/02	13	26.88	111	26.85	26.99	-98	20,588	-0.48%	大賣/
2023/02/01	8.3	26.65	13	26.68	26.67	-4.7	20,715	-0.02%
2023/01/31	4.8	26.62	10.4	26.64	26.54	-5.6	20,789	-0.03%
2023/01/30	1.7	26.49	33	26.46	26.53	-31.3	20,925	-0.15%
2023/01/17	21.2	26.04	25	26.06	26.06	-3.8	21,187	-0.02%
2023/01/16	6.5	26.04	6	26.04	26.02	0.5	21,491	0.00%
2023/01/13	7.9	26.02	5	26.00	25.98	2.9	21,901	0.01%
2023/01/12	5.8	26.02	80.2	25.95	25.99	-74.5	23,355	-0.32%
2023/01/11	3.4	26.08	43	26.07	26.07	-39.7	26,140	-0.15%
2023/01/10	8.5	25.99	61	26.03	26.06	-52.6	28,394	-0.19%
2023/01/09	9	25.84	29	25.90	25.94	-20	30,395	-0.07%
2023/01/06	2.6	25.61	24	25.66	25.66	-21.4	30,737	-0.07%
2023/01/05	5.6	25.48	0	0.00	25.46	5.6	31,646	0.02%
2023/01/04	3.2	25.49	1	25.48	25.45	2.2	32,661	0.01%
2023/01/03	56.3	25.48	3	25.46	25.49	53.3	34,171	0.16%
2022/12/30	12	25.44	0.3	25.46	25.40	11.7	35,174	0.03%
2022/12/29	170.3	25.22	57	25.16	25.29	113.3	36,105	0.31%	大買/鉅額交易
2022/12/28	34.3	25.42	4	25.42	25.38	30.3	37,580	0.08%
2022/12/27	33	25.66	46	25.67	25.63	-13	39,029	-0.03%
2022/12/26	2.2	25.54	0	0.00	25.58	2.2	39,495	0.01%
2022/12/23	7	25.47	2	25.60	25.60	5	40,046	0.01%
2022/12/22	0.6	25.64	4	25.65	25.67	-3.4	40,666	-0.01%
2022/12/21	92	25.36	2	25.35	25.34	90	41,902	0.21%
2022/12/20	44.9	25.58	16	25.37	25.30	28.9	42,413	0.07%
2022/12/19	20.5	25.74	28	25.78	25.73	-7.5	43,612	-0.02%
2022/12/16	21.8	25.50	2	25.62	25.70	19.8	43,959	0.04%
2022/12/15	11	25.67	3	25.76	25.70	8	44,276	0.02%
2022/12/14	0	0.00	11	25.67	25.68	-11	44,807	-0.02%
2022/12/13	1	25.55	0	0.00	25.53	1	45,119	0.00%
2022/12/12	7.5	25.34	4.2	25.37	25.50	3.3	45,266	0.01%
2022/12/09	11	25.50	3	25.51	25.51	8	45,466	0.02%
2022/12/08	38.4	25.27	2.4	25.33	25.29	36	45,414	0.08%
2022/12/07	29.2	25.46	0	0.00	25.44	29.2	45,356	0.06%
2022/12/06	42.1	25.70	28	25.74	25.61	14.1	45,095	0.03%
2022/12/05	29.9	25.84	15	25.90	25.87	14.9	44,791	0.03%
2022/12/02	15	25.73	5	25.78	25.73	10	44,678	0.02%
2022/12/01	22.5	25.89	17	25.84	25.82	5.5	44,927	0.01%
2022/11/30	12	25.56	4	25.61	25.65	8	44,924	0.02%
2022/11/29	14.1	25.31	7	25.27	25.47	7.1	45,006	0.02%
2022/11/28	29.1	25.33	2	25.40	25.32	27.1	45,368	0.06%
2022/11/25	10.5	25.58	26	25.53	25.52	-15.6	45,495	-0.03%
2022/11/24	43.4	25.42	5	25.46	25.54	38.4	45,526	0.08%
2022/11/23	2.3	25.25	0	0.00	25.30	2.3	45,616	0.00%
2022/11/22	38.5	25.12	1	25.11	25.10	37.5	46,286	0.08%
2022/11/21	18.3	25.32	5	25.29	25.22	13.3	46,210	0.03%
2022/11/18	9.5	25.53	2	25.54	25.43	7.5	46,058	0.02%
2022/11/17	17.4	25.39	6	25.47	25.58	11.4	46,115	0.02%
2022/11/16	17.4	25.52	50	25.56	25.53	-32.6	46,277	-0.07%
2022/11/15	21.3	25.40	50	25.41	25.55	-28.7	46,005	-0.06%
2022/11/14	88.2	25.29	52	25.34	25.42	36.2	45,523	0.08%
2022/11/11	28.2	25.04	22	25.01	25.00	6.2	44,997	0.01%
2022/11/10	12.1	24.53	4.5	24.52	24.53	7.6	44,523	0.02%
2022/11/09	47.2	24.54	8	24.54	24.61	39.2	44,514	0.09%
2022/11/08	146.5	24.31	13	24.29	24.23	133.5	44,336	0.30%	大買/鉅額交易
2022/11/07	40.2	23.97	41	23.96	24.06	-0.8	43,972	0.00%
2022/11/04	29.5	23.46	3	23.50	23.64	26.5	43,722	0.06%
2022/11/03	4	23.44	9.6	23.51	23.58	-5.6	43,744	-0.01%
2022/11/02	28.3	23.63	4	23.68	23.67	24.3	43,687	0.06%
2022/11/01	55	23.52	11	23.55	23.55	44	43,778	0.10%
2022/10/31	10.3	23.49	15	23.50	23.48	-4.7	43,858	-0.01%
2022/10/28	64.9	23.38	0	0.00	23.31	64.9	44,013	0.15%
2022/10/27	84.2	23.48	13	23.54	23.58	71.2	43,742	0.16%
2022/10/26	30.2	23.34	12	23.37	23.41	18.2	43,975	0.04%
2022/10/25	107.4	23.44	11	23.41	23.40	96.4	43,675	0.22%	大買/
2022/10/24	28.4	23.73	13	23.82	23.69	15.4	43,127	0.04%
2022/10/21	36.8	23.71	15.5	23.76	23.58	21.4	42,952	0.05%
2022/10/20	98	23.48	16	23.58	23.65	82	42,434	0.19%
2022/10/19	258.7	23.96	80.5	23.98	23.95	178.2	41,038	0.43%	大買/鉅額交易
2022/10/18	289.4	25.87	40.8	25.77	25.84	248.6	38,264	0.65%	大買/鉅額交易
2022/10/17	161.3	25.52	35.6	25.67	25.77	125.7	36,062	0.35%	大買/鉅額交易
2022/10/14	37.7	25.91	61	25.96	25.91	-23.3	33,875	-0.07%
2022/10/13	90	25.62	1	25.51	25.53	89	33,319	0.27%
2022/10/12	105.3	25.71	19	25.79	25.82	86.3	32,298	0.27%	大買/
2022/10/11	97	25.88	19	25.87	25.85	78	31,414	0.25%
2022/10/07	128	26.32	12	26.38	26.28	116	30,057	0.39%	大買/鉅額交易
2022/10/06	45.6	26.53	3	26.58	26.57	42.6	29,048	0.15%
2022/10/05	128.5	26.59	16	26.62	26.62	112.5	28,495	0.39%	大買/鉅額交易
2022/10/04	168.6	26.15	19.4	26.26	26.27	149.2	27,349	0.55%	大買/鉅額交易
2022/10/03	46.7	25.64	110	25.67	25.67	-63.3	25,742	-0.25%	大賣/
2022/09/30	33.1	25.63	24	25.69	25.78	9.1	25,645	0.04%
2022/09/29	86.4	25.83	23	25.98	25.81	63.4	25,407	0.25%
2022/09/28	83.6	25.91	3	25.82	25.83	80.6	25,726	0.31%
2022/09/27	57.1	26.25	12	26.39	26.33	45.1	24,823	0.18%
2022/09/26	98.7	26.44	2.3	26.36	26.33	96.5	24,841	0.39%
2022/09/23	19.7	27.08	1	27.26	27.06	18.7	24,343	0.08%
2022/09/22	62.4	27.15	1	27.12	27.17	61.4	24,787	0.25%
2022/09/21	49	27.66	3	27.60	27.64	46	24,382	0.19%
2022/09/20	26.3	27.99	1.1	27.96	27.98	25.2	24,002	0.10%
2022/09/19	21.7	28.15	3	28.20	28.06	18.7	23,870	0.08%
2022/09/16	33	28.30	1	28.30	28.28	32	23,904	0.13%
2022/09/15	10	28.40	5.3	28.61	28.59	4.7	24,377	0.02%
2022/09/14	15	28.27	28	28.35	28.35	-13	25,063	-0.05%
2022/09/13	28.1	28.70	16	28.73	28.71	12.1	25,067	0.05%
2022/09/12	17.5	28.55	4	28.59	28.56	13.5	25,899	0.05%
2022/09/08	7.2	27.90	6	28.18	28.25	1.2	26,541	0.00%
2022/09/07	38.5	27.85	0	0.00	27.90	38.5	27,361	0.14%
2022/09/06	33.1	28.11	0.4	28.12	28.08	32.7	27,108	0.12%
2022/09/05	11.5	28.05	5	28.00	28.18	6.5	27,077	0.02%
2022/09/02	63.1	28.27	11.3	28.24	28.10	51.8	27,375	0.19%
2022/09/01	133	28.44	105	28.43	28.44	28	26,958	0.10%	大買/大賣/
2022/08/31	127.2	28.57	0	0.00	28.79	127.2	26,588	0.48%	大買/鉅額交易
2022/08/30	20	28.56	9.2	28.48	28.67	10.8	26,330	0.04%
2022/08/29	97.5	28.43	0	0.00	28.45	97.5	26,109	0.37%
2022/08/26	3	29.10	1	29.12	29.10	2	25,430	0.01%
2022/08/25	3.7	28.98	26	28.89	28.94	-22.3	25,285	-0.09%
2022/08/24	45.5	28.88	0	0.00	28.80	45.5	25,177	0.18%
2022/08/23	44.2	28.99	0	0.00	28.93	44.2	24,848	0.18%
2022/08/22	20.5	29.19	1.9	29.25	29.25	18.6	24,388	0.08%
2022/08/19	1	29.40	0	0.00	29.42	1	24,110	0.00%
2022/08/18	6.5	29.16	0	0.00	29.29	6.5	24,128	0.03%
2022/08/17	15.3	29.20	1	29.24	29.28	14.3	24,037	0.06%
2022/08/16	42.6	29.17	2	29.18	29.24	40.6	24,041	0.17%
2022/08/15	31.2	29.21	1	29.18	29.22	30.2	23,880	0.13%
2022/08/12	1.1	29.20	3	29.21	29.30	-1.9	23,637	-0.01%
2022/08/11	5	29.12	2	29.10	29.12	3	23,814	0.01%
2022/08/10	24.2	28.83	1	28.81	28.81	23.2	23,742	0.10%
2022/08/09	4.5	28.83	3	28.96	29.07	1.5	23,654	0.01%
2022/08/08	2.6	28.80	1	28.66	28.87	1.6	23,892	0.01%
2022/08/05	1	28.71	6.7	28.72	28.87	-5.7	23,904	-0.02%
2022/08/04	20.3	28.31	0	28.44	28.43	20.2	24,150	0.08%
2022/08/03	2	28.35	0	0.00	28.44	2	24,195	0.01%
2022/08/02	22.6	28.34	3	28.40	28.45	19.6	24,176	0.08%
2022/08/01	2.5	28.62	4	28.66	28.76	-1.5	24,031	-0.01%
2022/07/29	6	28.49	15	28.48	28.55	-9	24,047	-0.04%
2022/07/28	16	28.26	4	28.19	28.18	12	23,873	0.05%
2022/07/27	7	28.00	11	27.98	28.25	-4	23,648	-0.02%
2022/07/26	14.4	28.08	9	28.11	28.12	5.4	23,575	0.02%
2022/07/25	7.2	28.23	17	28.31	28.33	-9.8	23,450	-0.04%
2022/07/22	10.1	28.35	12	28.35	28.40	-1.9	23,497	-0.01%
2022/07/21	18.2	28.15	7	28.28	28.38	11.2	23,839	0.05%
2022/07/20	6	28.02	17.2	28.05	28.00	-11.2	24,096	-0.05%
2022/07/19	10	27.64	10	27.54	27.68	0	24,748	0.00%
2022/07/18	13.5	27.41	13	27.42	27.48	0.5	24,713	0.00%
2022/07/15	13.5	27.12	123	27.17	27.09	-109.5	24,487	-0.45%	大賣/鉅額交易
2022/07/14	67	27.15	20	27.08	27.18	47	24,288	0.19%
2022/07/13	118.5	27.09	23	27.13	27.08	95.5	24,146	0.40%	大買/
2022/07/12	78.1	26.60	2	26.68	26.62	76.1	24,016	0.32%
2022/07/11	8.6	27.21	1	27.29	27.25	7.6	23,577	0.03%
2022/07/08	59.3	27.20	26	27.19	27.25	33.3	23,400	0.14%
2022/07/07	35.9	26.51	1	26.69	26.76	34.9	23,071	0.15%
2022/07/06	79.7	26.51	2	26.54	26.32	77.7	23,127	0.34%
2022/07/05	10.2	26.74	3	27.08	26.96	7.2	22,663	0.03%
2022/07/04	16.8	26.62	12	26.87	26.68	4.8	22,393	0.02%
2022/07/01	70.3	27.05	16	27.38	26.81	54.3	22,566	0.24%
2022/06/30	123.8	27.53	1	27.66	27.56	122.8	21,708	0.57%	大買/鉅額交易
2022/06/29	20.7	28.21	10	28.12	28.14	10.7	20,881	0.05%
2022/06/28	9.6	28.47	0.6	28.50	28.53	9.1	20,578	0.04%
2022/06/27	15	28.82	2	28.82	28.86	13	20,368	0.06%
2022/06/24	15.1	28.31	0.1	28.15	28.10	15	20,147	0.07%
2022/06/23	23.1	28.14	15	28.00	28.05	8.1	20,047	0.04%
2022/06/22	59.6	28.74	1	28.52	28.50	58.6	19,293	0.30%
2022/06/21	5.1	29.06	3	29.07	29.28	2.1	18,528	0.01%
2022/06/20	40.1	29.01	0	0.00	28.87	40.1	18,308	0.22%
2022/06/17	55.6	29.54	4	29.46	29.62	51.6	17,392	0.30%
2022/06/16	69.8	30.08	1	30.01	29.94	68.8	16,622	0.41%
2022/06/15	33	30.34	0	0.00	30.39	33	15,696	0.21%
2022/06/14	19.8	30.27	25	30.28	30.48	-5.2	15,602	-0.03%
2022/06/13	30.8	30.45	1.6	30.44	30.51	29.2	15,482	0.19%
2022/06/10	28.4	31.08	5	31.10	31.08	23.4	14,994	0.16%
2022/06/09	13.2	31.32	5	31.38	31.30	8.2	15,011	0.05%
2022/06/08	2	31.54	2	31.59	31.60	0	14,992	0.00%
2022/06/07	5.1	31.39	4	31.44	31.44	1.1	15,163	0.01%
2022/06/06	1.4	31.31	15	31.42	31.48	-13.7	15,209	-0.09%
2022/06/02	8.4	31.40	7	31.44	31.40	1.4	15,616	0.01%
2022/06/01	3.2	31.56	0.5	31.53	31.52	2.7	16,204	0.02%
2022/05/31	1	31.20	0	0.00	31.40	1	16,408	0.01%
2022/05/30	13.1	31.36	4	31.41	31.43	9.1	16,672	0.05%
2022/05/27	4	31.07	3	31.10	31.08	1	16,766	0.01%
2022/05/26	53	30.93	5	30.88	30.80	48	17,092	0.28%
2022/05/25	3	30.82	1	30.89	30.88	2	17,125	0.01%
2022/05/24	7.1	30.83	0	0.00	30.70	7.1	17,438	0.04%
2022/05/23	5	30.83	0	0.00	30.86	5	17,461	0.03%
2022/05/20	5	30.73	2	30.82	30.72	3	17,709	0.02%
2022/05/19	18.5	30.54	0	30.73	30.68	18.4	18,026	0.10%
2022/05/18	4	30.93	1	31.01	31.01	3	17,868	0.02%
2022/05/17	1.7	30.74	0	0.00	30.69	1.7	17,836	0.01%
2022/05/16	11	30.67	2	30.75	30.72	9	17,947	0.05%
2022/05/13	22.2	30.74	2	30.77	30.80	20.2	17,622	0.11%
2022/05/12	36.3	30.84	2.2	30.78	30.63	34.1	17,584	0.19%
2022/05/11	25.2	31.23	0	0.00	31.17	25.2	17,093	0.15%
2022/05/10	22.4	31.26	13.2	31.54	31.65	9.2	16,798	0.05%
2022/05/09	44.3	31.70	2	31.75	31.57	42.3	16,792	0.25%
2022/05/06	96.2	32.03	2	32.13	32.25	94.2	16,679	0.56%
2022/05/05	0.2	32.49	3	32.56	32.54	-2.8	16,763	-0.02%
2022/05/04	2.1	32.22	20	32.28	32.31	-17.9	16,949	-0.11%
2022/05/03	12.6	31.93	1.3	31.93	32.09	11.3	17,554	0.06%
2022/04/29	15.2	31.95	0	0.00	32.01	15.2	17,967	0.08%
2022/04/28	11.1	31.54	1	31.58	31.72	10.1	18,539	0.05%
2022/04/27	38.4	31.34	1	31.43	31.48	37.4	18,489	0.20%
2022/04/26	14.9	31.96	10.1	32.00	31.93	4.8	18,167	0.03%
2022/04/25	192.5	32.05	4	32.02	32.03	188.5	18,243	1.03%	大買/鉅額交易
2022/04/22	3.9	32.67	0	0.00	32.78	3.9	17,463	0.02%
2022/04/21	5	32.91	0	0.00	32.90	5	17,770	0.03%
2022/04/20	5.4	32.81	0.7	32.81	32.83	4.7	17,859	0.03%
2022/04/19	7.1	32.88	0	0.00	32.85	7.1	18,080	0.04%
2022/04/18	14.5	32.67	6	32.64	32.68	8.5	18,217	0.05%
2022/04/15	12.1	32.87	4	32.89	32.90	8.1	18,004	0.05%
2022/04/14	3.1	33.07	1	33.07	33.07	2.1	18,223	0.01%
2022/04/13	6	32.94	2	33.04	33.11	4	18,347	0.02%
2022/04/12	40.2	32.63	0.1	32.62	32.69	40.1	18,315	0.22%
2022/04/11	27.1	32.88	0	0.00	32.81	27.1	17,884	0.15%
2022/04/08	1.8	33.11	0	0.00	33.17	1.8	17,526	0.01%
2022/04/07	269.2	32.99	0.1	33.27	32.90	269.1	17,428	1.54%	大買/鉅額交易
2022/04/06	6.4	33.42	1	33.32	33.47	5.4	16,712	0.03%
2022/04/01	4.2	33.48	33	33.52	33.55	-28.8	16,657	-0.17%
2022/03/31	1	33.65	9	33.69	33.63	-8	16,656	-0.05%
2022/03/30	7.2	33.62	29	33.68	33.70	-21.8	16,713	-0.13%
2022/03/29	25	33.65	2	33.73	33.64	23	16,641	0.14%
2022/03/28	20.7	33.57	0.1	33.54	33.78	20.6	16,634	0.12%
2022/03/25	4	33.79	7.3	33.84	33.81	-3.3	16,484	-0.02%
2022/03/24	0	0.00	4	33.95	33.96	-4	16,660	-0.02%
2022/03/23	1.2	33.96	7	34.00	33.96	-5.9	16,953	-0.03%
2022/03/22	6.8	33.94	3	33.90	33.87	3.8	17,380	0.02%
2022/03/21	3.5	33.93	5.6	34.00	33.95	-2.1	17,417	-0.01%
2022/03/18	7.1	33.84	1	33.82	33.90	6.1	17,685	0.03%
2022/03/17	4.3	33.89	9	33.90	34.01	-4.7	17,731	-0.03%
2022/03/16	31.1	33.63	15	33.63	33.71	16.1	17,821	0.09%
2022/03/15	12.2	33.86	2.2	33.82	33.78	10	17,846	0.06%
2022/03/14	5	34.03	56	34.06	34.13	-51	18,020	-0.28%
2022/03/11	7.1	33.90	6.4	33.91	33.90	0.7	18,151	0.00%
2022/03/10	3.3	33.90	12	33.91	33.89	-8.8	18,239	-0.05%
2022/03/09	4.1	33.32	29	33.36	33.36	-24.9	18,168	-0.14%
2022/03/08	36.9	33.15	25	33.12	33.00	11.9	18,129	0.07%
2022/03/07	18.1	33.41	2	33.35	33.45	16.1	17,675	0.09%
2022/03/04	15.1	34.11	2.1	34.29	34.04	12.9	17,185	0.08%
2022/03/03	0	0.00	10	34.19	34.22	-10	17,340	-0.06%
2022/03/02	0	0.00	3	33.90	33.97	-3	17,356	-0.02%
2022/03/01	0.6	33.75	29	33.80	33.88	-28.4	17,209	-0.17%
2022/02/25	12	33.21	10	33.27	33.33	2	16,965	0.01%
2022/02/24	16.3	33.35	8	33.40	33.19	8.3	17,005	0.05%
2022/02/23	4.2	33.64	0	0.00	33.75	4.2	16,824	0.02%
2022/02/22	241.9	33.57	0	0.00	33.49	241.9	16,978	1.42%	大買/鉅額交易
2022/02/21	3.1	33.60	15	33.72	33.80	-11.9	17,361	-0.07%
2022/02/18	11.5	33.24	25	33.46	33.50	-13.5	17,247	-0.08%
2022/02/17	9.2	33.34	14	33.39	33.34	-4.8	17,551	-0.03%
2022/02/16	9.1	33.19	2	33.23	33.27	7.1	17,830	0.04%
2022/02/15	5.7	33.19	4	33.18	33.10	1.7	17,811	0.01%
2022/02/14	15.1	33.10	43	33.09	33.13	-27.9	18,019	-0.15%
2022/02/11	4.5	33.42	15	33.43	33.43	-10.5	18,330	-0.06%
2022/02/10	7.2	33.47	6	33.45	33.49	1.2	18,757	0.01%
2022/02/09	1.1	33.50	3	33.41	33.50	-1.9	19,206	-0.01%
2022/02/08	2.5	33.24	9	33.24	33.30	-6.6	19,190	-0.03%
2022/02/07	17	32.58	3	32.69	33.00	14	19,118	0.07%
2022/01/26	7	32.40	23	32.48	32.40	-16	19,021	-0.08%
2022/01/25	50.4	32.33	0	0.00	32.34	50.4	19,107	0.26%
2022/01/24	23.7	32.51	1	32.62	32.72	22.7	18,760	0.12%
2022/01/21	63	32.92	20	32.90	32.84	43	18,519	0.23%
2022/01/20	1.3	33.23	13	33.28	33.36	-11.7	18,158	-0.06%
2022/01/19	7.1	33.25	7	33.26	33.21	0.1	18,354	0.00%
2022/01/18	2	33.43	12	33.42	33.45	-10	18,641	-0.05%
2022/01/17	0.4	33.16	1	33.22	33.22	-0.6	18,981	0.00%
2022/01/14	20.3	32.97	33	33.00	33.15	-12.7	21,215	-0.06%
2022/01/13	2.4	33.22	3	33.20	33.20	-0.6	22,404	0.00%
2022/01/12	9.7	33.12	1	33.16	33.10	8.7	23,373	0.04%
2022/01/11	7	33.21	1	33.22	33.20	6	23,638	0.03%
2022/01/10	30.1	33.23	4	33.25	33.27	26.1	24,258	0.11%
2022/01/07	12.3	33.18	4	33.42	33.17	8.3	24,516	0.03%
2022/01/06	3.7	33.42	0	0.00	33.41	3.7	24,667	0.01%
2022/01/05	4	33.41	5	33.40	33.45	-1	25,175	0.00%
2022/01/04	12	33.40	20	33.45	33.41	-8	26,009	-0.03%
2022/01/03	8.3	33.48	0	0.00	33.42	8.3	26,439	0.03%
2021/12/30	4.1	33.59	2	33.61	33.58	2.1	27,336	0.01%
2021/12/29	1	33.60	3	33.60	33.61	-2	27,867	-0.01%
2021/12/28	4	33.54	5	33.55	33.56	-1	28,292	0.00%
2021/12/27	1	33.35	0.1	33.37	33.38	0.9	28,983	0.00%
2021/12/24	0.2	33.34	0	0.00	33.29	0.2	30,113	0.00%
2021/12/23	0	0.00	7	33.37	33.34	-7	30,324	-0.02%
2021/12/22	6.2	33.31	8	33.31	33.30	-1.9	30,997	-0.01%
2021/12/21	12	33.28	3.2	33.33	33.36	8.8	31,128	0.03%
2021/12/20	1.5	33.37	23	33.36	33.41	-21.5	31,224	-0.07%
2021/12/17	2.1	33.35	4	33.45	33.43	-1.9	31,075	-0.01%
2021/12/16	17	33.34	26	33.39	33.45	-9	30,909	-0.03%
2021/12/15	11.3	33.01	7	32.96	33.04	4.3	31,068	0.01%
2021/12/14	14.3	33.01	1.1	33.04	32.95	13.3	31,054	0.04%
2021/12/13	1.3	33.38	2	33.34	33.33	-0.7	30,895	0.00%
2021/12/10	3.8	33.33	2.1	33.38	33.30	1.7	30,862	0.01%
2021/12/09	0	0.00	14.6	33.30	33.32	-14.6	30,754	-0.05%
2021/12/08	18.2	33.18	344	33.30	33.18	-325.8	30,597	-1.06%	大賣/鉅額交易
2021/12/07	0	0.00	60	33.00	33.03	-60	30,311	-0.20%
2021/12/06	16.4	32.74	13	32.83	32.86	3.4	30,069	0.01%
2021/12/03	0.2	32.66	3	32.67	32.65	-2.9	30,302	-0.01%
2021/12/02	4	32.49	34	32.50	32.47	-30	30,250	-0.10%
2021/12/01	7	32.37	66	32.29	32.50	-59	30,420	-0.19%
2021/11/30	13.9	32.43	2	32.50	32.30	11.9	30,392	0.04%
2021/11/29	41.7	32.21	2	32.00	32.22	39.7	30,384	0.13%
2021/11/26	26.3	32.39	14.1	32.44	32.35	12.3	30,133	0.04%
2021/11/25	2	32.66	6	32.67	32.65	-4	29,905	-0.01%
2021/11/24	8.6	32.56	21	32.55	32.61	-12.4	29,925	-0.04%
2021/11/23	16.9	32.67	27	32.68	32.63	-10.1	29,885	-0.03%
2021/11/22	6.1	32.96	5.5	32.96	32.93	0.6	29,903	0.00%
2021/11/19	6	33.00	11	33.11	32.93	-5	29,833	-0.02%
2021/11/18	10.3	33.00	49	32.97	32.98	-38.7	29,820	-0.13%
2021/11/17	2.1	32.69	26	32.68	32.71	-23.9	29,329	-0.08%
2021/11/16	7.5	32.47	20	32.50	32.59	-12.5	29,410	-0.04%
2021/11/15	3	32.41	42	32.42	32.43	-39	29,642	-0.13%
2021/11/12	9.2	32.15	12	32.17	32.20	-2.8	29,635	-0.01%
2021/11/11	10.4	32.23	6	32.27	32.15	4.4	29,814	0.01%
2021/11/10	6.5	32.42	7	32.41	32.34	-0.5	30,295	0.00%
2021/11/09	13	32.37	15	32.43	32.35	-2	30,107	-0.01%
2021/11/08	3.1	32.18	10	32.33	32.39	-6.9	29,738	-0.02%
2021/11/05	9.8	31.83	32	31.82	31.95	-22.3	29,680	-0.07%
2021/11/04	15.5	31.92	2	31.87	31.86	13.5	29,884	0.05%
2021/11/03	7.4	31.75	1	31.76	31.77	6.4	29,845	0.02%
2021/11/02	24.1	31.54	0	0.00	31.53	24.1	29,764	0.08%
2021/11/01	9	31.56	1	31.54	31.56	8	29,464	0.03%
2021/10/29	45	31.38	4	31.39	31.45	41	29,203	0.14%
2021/10/28	16.4	31.37	26	31.38	31.39	-9.6	29,000	-0.03%
2021/10/27	59.2	31.07	1	31.06	31.15	58.2	28,924	0.20%
2021/10/26	23	31.01	0	0.00	31.05	23	28,992	0.08%
2021/10/25	44.7	30.77	5	30.77	30.86	39.7	28,743	0.14%
2021/10/22	64.5	30.70	2	30.78	30.84	62.5	28,569	0.22%
2021/10/21	123.5	32.36	44	32.39	32.40	79.5	26,495	0.30%	大買/
2021/10/20	51.5	32.37	19	32.35	32.37	32.5	25,033	0.13%
2021/10/19	113.1	32.37	22	32.42	32.40	91.1	23,996	0.38%	大買/
2021/10/18	57.1	32.35	9	32.35	32.36	48.1	23,655	0.20%
2021/10/15	35	32.29	7	32.32	32.31	28	23,612	0.12%
2021/10/14	38.6	32.10	1	32.16	32.18	37.6	23,569	0.16%
2021/10/13	38.7	32.16	0	0.00	32.17	38.7	23,078	0.17%
2021/10/12	80.7	32.31	3	32.35	32.24	77.7	22,532	0.34%
2021/10/08	24.1	32.59	1	32.70	32.59	23.1	21,746	0.11%
2021/10/07	50.6	32.51	1	32.46	32.57	49.6	21,631	0.23%
2021/10/06	15.4	31.82	4	31.90	31.88	11.4	20,959	0.05%
2021/10/05	23.5	31.74	1	31.90	31.96	22.5	20,585	0.11%
2021/10/04	41.6	31.97	1	32.18	31.84	40.6	20,219	0.20%
2021/10/01	56.9	32.27	5	32.30	32.26	51.9	19,474	0.27%
2021/09/30	13.1	32.65	0.3	32.71	32.77	12.8	18,345	0.07%
2021/09/29	319.1	32.67	0	0.00	32.70	319.1	18,174	1.76%	大買/鉅額交易
2021/09/28	4.1	32.92	0	0.00	33.08	4.1	17,606	0.02%
2021/09/27	5.1	33.32	4	33.31	33.30	1.1	17,512	0.01%
2021/09/24	1	33.32	5	33.32	33.30	-4	17,887	-0.02%
2021/09/23	1	33.06	0	0.00	33.08	1	17,863	0.01%
2021/09/22	23.5	32.83	0	0.00	32.90	23.5	17,894	0.13%
2021/09/17	2	33.41	0	0.00	33.42	2	17,382	0.01%
2021/09/16	7.4	33.23	0	0.00	33.28	7.4	17,370	0.04%
2021/09/15	4.1	33.29	0.5	33.30	33.33	3.6	17,219	0.02%
2021/09/14	3.1	33.39	18	33.46	33.36	-14.9	17,241	-0.09%
2021/09/13	2	33.39	11	33.50	33.41	-9	17,264	-0.05%
2021/09/10	1	33.13	0	0.00	33.22	1	17,282	0.01%
2021/09/09	16	32.83	0	0.00	32.94	16	17,241	0.09%
2021/09/08	11.2	32.84	5	32.88	32.80	6.2	17,202	0.04%
2021/09/07	1.1	33.10	0.1	33.14	33.16	1	16,852	0.01%
2021/09/06	41.4	33.18	4.9	33.12	33.07	36.5	16,790	0.22%
2021/09/03	40.3	33.20	4	33.29	33.24	36.3	16,600	0.22%
2021/09/02	3	33.16	2.5	33.23	33.16	0.5	16,607	0.00%
2021/09/01	2	33.36	3	33.38	33.39	-1	16,552	-0.01%
2021/08/31	1.1	33.06	0.3	33.11	33.38	0.8	16,476	0.00%
2021/08/30	2	33.21	2	33.22	33.29	0	16,532	0.00%
2021/08/27	11	33.10	0	0.00	33.11	11	16,504	0.07%
2021/08/26	11.2	32.83	0	0.00	32.99	11.2	16,452	0.07%
2021/08/25	11	32.90	8	32.97	33.00	3	16,281	0.02%
2021/08/24	13.5	32.74	8	32.80	32.80	5.5	16,383	0.03%
2021/08/23	7	32.85	7	32.85	32.88	0	16,186	0.00%
2021/08/20	12.1	32.22	2	32.34	32.26	10.1	16,057	0.06%
2021/08/19	63.4	32.43	3	32.48	32.32	60.4	15,784	0.38%
2021/08/18	20.2	32.39	2.2	32.66	33.07	18	15,181	0.12%
2021/08/17	18.4	32.63	6	32.70	32.53	12.4	14,907	0.08%
2021/08/16	25.8	32.90	0	0.00	32.86	25.8	14,707	0.18%
2021/08/13	9.5	33.29	0	0.00	33.27	9.5	14,056	0.07%
2021/08/12	7.3	33.46	0	0.00	33.51	7.3	13,851	0.05%
2021/08/11	38.7	33.51	5	33.44	33.49	33.7	13,905	0.24%
2021/08/10	33.3	33.80	0	0.00	33.79	33.3	13,704	0.24%
2021/08/09	2.1	34.05	0	0.00	34.10	2.1	14,439	0.01%
2021/08/06	13.1	34.21	0	0.00	34.25	13.1	14,660	0.09%
2021/08/05	0	34.29	0	0.00	34.20	0	15,367	0.00%
2021/08/04	0	0.00	6.4	34.21	34.35	-6.4	16,712	-0.04%
2021/08/03	2	34.05	0	0.00	34.15	2	17,432	0.01%
2021/08/02	18.3	33.76	0	0.00	34.00	18.3	17,428	0.11%
2021/07/30	7.6	33.92	10	34.02	33.90	-2.4	17,250	-0.01%
2021/07/29	13.1	33.90	7	33.97	34.10	6.1	17,094	0.04%
2021/07/28	14.7	33.55	2	33.26	33.89	12.7	17,359	0.07%
2021/07/27	22.4	34.12	0	0.00	34.07	22.4	17,372	0.13%
2021/07/26	7.4	34.50	0	0.00	34.50	7.4	17,260	0.04%
2021/07/23	11	34.36	0.1	34.36	34.47	10.9	17,212	0.06%
2021/07/22	11.1	34.13	2	34.23	34.21	9.1	17,183	0.05%
2021/07/21	24.7	34.13	2	34.07	34.13	22.7	16,996	0.13%
2021/07/20	39.9	34.66	0	0.00	34.56	39.9	16,353	0.24%
2021/07/19	3	35.00	1	35.09	35.14	2	16,195	0.01%
2021/07/16	0.1	35.10	3	35.03	35.12	-2.9	16,301	-0.02%
2021/07/15	22.1	34.91	3	34.53	34.98	19.1	16,244	0.12%
2021/07/14	38.7	34.50	1	34.84	34.48	37.7	16,238	0.23%
2021/07/13	20.8	34.98	0.1	34.99	34.85	20.7	16,009	0.13%
2021/07/12	11.2	35.22	2	35.54	35.27	9.2	15,934	0.06%
2021/07/09	11.2	35.38	3	35.33	35.44	8.2	15,733	0.05%
2021/07/08	1	35.71	3	35.61	35.80	-2	15,796	-0.01%
2021/07/07	3.3	35.66	1.3	35.72	35.61	2	15,802	0.01%
2021/07/06	4	35.91	5	35.90	35.91	-1	15,704	-0.01%
2021/07/05	1	35.55	3	35.55	35.69	-2	15,631	-0.01%
2021/07/02	2	35.19	14	35.19	35.20	-12	15,550	-0.08%
2021/07/01	17	35.02	1	35.30	35.00	16	15,473	0.10%
2021/06/30	5	34.82	1	35.01	35.00	4	15,037	0.03%
2021/06/29	17.1	34.88	1	34.90	34.80	16.1	15,029	0.11%
2021/06/28	4.1	34.97	35	34.95	35.10	-30.9	15,068	-0.21%
2021/06/25	4	34.75	1	34.86	34.74	3	15,000	0.02%
2021/06/24	2	34.64	0	34.54	34.66	2	15,045	0.01%
2021/06/23	12.4	34.44	0.3	34.46	34.45	12.1	15,186	0.08%
2021/06/22	7.1	34.49	1	34.64	34.43	6.1	15,168	0.04%
2021/06/21	19.2	34.57	0	0.00	34.55	19.2	15,124	0.13%
2021/06/18	2	34.90	0	0.00	34.91	2	15,026	0.01%
2021/06/17	4	34.66	1	34.63	34.90	3	15,116	0.02%
2021/06/16	0	0.00	1	34.76	34.78	-1	15,232	-0.01%
2021/06/15	13	34.55	1.1	34.62	34.65	11.9	15,274	0.08%
2021/06/10	1	34.52	0	0.00	34.60	1	15,462	0.01%
2021/06/09	8.4	34.45	4	34.46	34.45	4.4	15,529	0.03%
2021/06/08	1.1	34.59	0	0.00	34.65	1.1	15,624	0.01%
2021/06/07	12.1	34.44	0	0.00	34.72	12.1	15,739	0.08%
2021/06/04	4.5	34.75	0	0.00	34.77	4.5	15,681	0.03%
2021/06/03	1.2	34.96	0	0.00	34.95	1.2	15,696	0.01%
2021/06/02	9.1	35.10	0	0.00	34.96	9.1	15,809	0.06%
2021/06/01	0	34.85	3	34.94	35.06	-3	15,858	-0.02%
2021/05/31	10	34.65	2	34.69	34.75	8	15,721	0.05%
2021/05/28	1	34.36	5	34.50	34.55	-4	15,754	-0.03%
2021/05/27	2	34.18	1	34.24	34.28	1	15,767	0.01%
2021/05/25	2	34.27	4	34.30	34.34	-2	15,861	-0.01%
2021/05/24	1.2	33.92	5	34.00	34.05	-3.8	15,943	-0.02%
2021/05/21	5.1	33.84	62	33.90	34.00	-56.9	15,870	-0.36%
2021/05/20	1.1	34.00	0	0.00	33.86	1.1	15,950	0.01%
2021/05/19	1	34.12	9	34.07	34.10	-8	15,867	-0.05%
2021/05/18	6.2	33.30	3	33.71	34.01	3.2	15,921	0.02%
2021/05/17	50.3	32.81	16	32.62	32.75	34.3	15,879	0.22%
2021/05/14	17.1	33.67	7	33.65	33.65	10.1	14,792	0.07%
2021/05/13	18.1	33.24	5	32.35	33.40	13.1	14,460	0.09%
2021/05/12	44.3	33.39	15	33.49	33.50	29.3	13,679	0.21%
2021/05/11	50.3	34.92	16	34.91	34.70	34.3	12,332	0.28%
2021/05/10	4	35.81	4	35.86	35.88	0	11,676	0.00%
2021/05/07	3.1	35.66	0	0.00	35.72	3.1	11,778	0.03%
2021/05/06	4	35.24	10	35.06	35.30	-6	11,877	-0.05%
2021/05/05	11.1	35.50	10	35.47	35.35	1.1	11,916	0.01%
2021/05/04	17.2	35.24	11.1	35.06	35.30	6.1	11,516	0.05%
2021/05/03	15.1	36.01	3	35.95	35.91	12.1	11,089	0.11%
2021/04/29	2	36.01	3	35.91	36.12	-1	11,039	-0.01%
2021/04/28	14.3	35.93	33	35.86	35.98	-18.7	11,127	-0.17%
2021/04/27	0.2	35.98	3	35.95	35.98	-2.8	11,379	-0.02%
2021/04/26	8	35.83	16.1	35.96	35.99	-8.1	11,527	-0.07%
2021/04/23	2.1	35.23	6	35.19	35.30	-3.9	11,671	-0.03%
2021/04/22	3	35.50	0	0.00	35.40	3	11,800	0.03%
2021/04/21	0	0.00	5	35.43	35.53	-5	12,099	-0.04%
2021/04/20	1.1	35.33	1	35.40	35.33	0.1	12,400	0.00%
2021/04/19	2	35.17	5	35.08	35.20	-3	12,466	-0.02%
2021/04/16	8.4	34.82	15	34.81	34.94	-6.7	12,623	-0.05%
2021/04/15	1	34.49	3	34.44	34.50	-2	12,665	-0.02%
2021/04/14	5.6	34.34	33	34.31	34.35	-27.5	13,099	-0.21%
2021/04/13	6.5	34.59	6	34.68	34.47	0.5	13,191	0.00%
2021/04/12	4	34.70	2	34.69	34.69	2	13,479	0.01%
2021/04/09	5	34.71	11	34.72	34.70	-6	13,634	-0.04%
2021/04/08	1	34.70	0	0.00	34.75	1	13,861	0.01%
2021/04/07	3.1	34.71	1	34.72	34.71	2.1	13,924	0.02%
2021/04/06	4.1	34.79	10	34.77	34.74	-5.9	13,991	-0.04%
2021/04/01	7.2	34.66	0	0.00	34.61	7.2	14,051	0.05%
2021/03/31	1	34.65	7	34.64	34.63	-6	14,126	-0.04%
2021/03/30	2.1	34.39	12	34.46	34.60	-9.9	13,963	-0.07%
2021/03/29	1	34.33	12	34.17	34.34	-11	14,041	-0.08%
2021/03/26	0	0.00	1	33.80	33.80	-1	14,091	-0.01%
2021/03/25	0.5	33.64	34	33.54	33.66	-33.5	14,089	-0.24%
2021/03/24	2	33.65	3	33.66	33.65	-1	14,064	-0.01%
2021/03/23	4	33.65	0	0.00	33.66	4	14,047	0.03%
2021/03/22	2	33.56	2.4	33.62	33.60	-0.4	14,115	0.00%
2021/03/19	4.2	33.40	9	33.48	33.60	-4.8	14,304	-0.03%
2021/03/18	2	33.48	7	33.31	33.53	-5	14,273	-0.04%
2021/03/17	16.1	32.95	3	33.00	32.95	13.1	14,394	0.09%
2021/03/16	7	32.96	5	33.00	32.99	2	14,595	0.01%
2021/03/15	1	32.63	2	32.70	32.74	-1	14,896	-0.01%
2021/03/12	0	0.00	4	32.38	32.43	-4	15,119	-0.03%
2021/03/11	6	32.30	2	32.23	32.33	4	15,393	0.03%
2021/03/10	1.5	32.12	3	32.16	32.10	-1.5	15,574	-0.01%
2021/03/09	14.2	31.88	2	31.98	32.00	12.2	15,641	0.08%
2021/03/08	1	31.90	7.5	31.94	32.00	-6.5	15,766	-0.04%
2021/03/05	5	31.65	10	31.63	31.80	-5	15,693	-0.03%
2021/03/04	16	31.79	0	0.00	31.80	16	15,709	0.10%
2021/03/03	0	31.90	2	31.84	31.93	-2	15,785	-0.01%
2021/03/02	1	31.99	3	31.92	31.90	-2	15,732	-0.01%
2021/02/26	4.5	31.90	27	31.89	31.90	-22.5	15,774	-0.14%
2021/02/25	6	31.95	0	0.00	32.01	6	15,760	0.04%
2021/02/24	4	31.89	8	32.00	31.80	-4	15,763	-0.03%
2021/02/23	1	31.79	20	31.78	31.80	-19	15,634	-0.12%
2021/02/22	2	31.41	5.1	31.46	31.50	-3.1	15,506	-0.02%
2021/02/19	1.2	31.05	1	31.02	31.12	0.2	15,365	0.00%
2021/02/18	25	31.04	17	31.04	31.13	8	15,500	0.05%
2021/02/17	3.5	30.91	8	30.97	31.00	-4.5	15,543	-0.03%
2021/02/05	4	30.59	29	30.57	30.55	-25	15,356	-0.16%
2021/02/04	1	30.48	4	30.50	30.51	-3	15,473	-0.02%
2021/02/02	1.1	30.50	8	30.53	30.50	-7	15,854	-0.04%
2021/02/01	4.1	30.18	4	30.24	30.25	0.1	16,075	0.00%
2021/01/29	4	30.36	4	30.41	30.26	0	16,246	0.00%
2021/01/28	6	30.70	7	30.66	30.72	-1	16,201	-0.01%
2021/01/27	0	0.00	22	30.94	30.95	-22	16,259	-0.14%
2021/01/26	3	30.72	1	30.88	30.68	2	16,164	0.01%
2021/01/25	1	30.71	6	30.71	30.83	-5	16,491	-0.03%
2021/01/22	10	30.43	2	30.55	30.53	8	16,841	0.05%
2021/01/21	0	0.00	6	30.27	30.30	-6	17,518	-0.03%
2021/01/20	14.1	30.32	73	30.34	30.25	-58.9	19,146	-0.31%
2021/01/19	31	30.74	0	0.00	30.74	31	19,403	0.16%
2021/01/18	6	30.57	16	30.62	30.61	-10	19,634	-0.05%
2021/01/15	10.2	30.94	21	30.89	30.79	-10.8	19,548	-0.06%
2021/01/14	5	30.93	22	30.91	30.92	-17	19,520	-0.09%
2021/01/13	5	30.53	4.1	30.53	30.69	0.9	19,429	0.00%
2021/01/12	11.2	30.40	13	30.42	30.35	-1.8	19,254	-0.01%
2021/01/11	2	30.60	23	30.60	30.61	-21	19,281	-0.11%
2021/01/08	1	30.28	84	30.37	30.46	-83	19,283	-0.43%
2021/01/07	0	0.00	41	30.19	30.22	-41	19,236	-0.21%
2021/01/06	5.1	29.96	16	30.04	30.00	-11	18,861	-0.06%
2021/01/05	0	0.00	10	30.00	30.02	-10	18,702	-0.05%
2021/01/04	6	29.85	11	29.97	29.94	-5	18,639	-0.03%
2020/12/31	1.5	29.90	14	29.93	29.95	-12.5	18,552	-0.07%
2020/12/30	1	29.67	4.1	29.74	29.78	-3.1	18,338	-0.02%
2020/12/29	3.5	29.68	20	29.67	29.67	-16.5	18,326	-0.09%
2020/12/28	4	29.72	39.2	29.70	29.75	-35.2	18,329	-0.19%
2020/12/25	10.5	29.52	21.5	29.53	29.51	-11	18,165	-0.06%
2020/12/24	6	29.49	0	0.00	29.48	6	18,085	0.03%
2020/12/23	31.1	29.38	15	29.37	29.42	16.1	18,156	0.09%
2020/12/22	14.1	29.46	0	0.00	29.43	14.1	18,606	0.08%
2020/12/21	17	29.48	4	29.60	29.60	13	19,258	0.07%
2020/12/18	12.1	29.60	72	29.66	29.61	-59.9	19,328	-0.31%
2020/12/17	14	29.63	1	29.67	29.66	13	19,561	0.07%
2020/12/16	1	29.60	17	29.62	29.80	-16	19,561	-0.08%
2020/12/15	34	29.62	102	29.62	29.51	-68	19,488	-0.35%	大賣/
2020/12/14	8.1	29.81	41	29.85	29.82	-32.9	19,302	-0.17%
2020/12/11	24	29.79	37	29.74	29.81	-13	19,359	-0.07%
2020/12/10	33.7	29.96	19	29.97	29.94	14.7	19,265	0.08%
2020/12/09	9	30.06	13	30.06	30.14	-4	19,097	-0.02%
2020/12/08	7	29.90	32	29.93	29.90	-25	18,695	-0.13%
2020/12/07	12	29.82	1	29.79	29.85	11	18,414	0.06%
2020/12/04	0	0.00	4.1	29.63	29.68	-4.1	18,251	-0.02%
2020/12/03	11	29.53	1	29.50	29.45	10	18,137	0.06%
2020/12/02	21.5	29.40	29	29.46	29.44	-7.5	18,138	-0.04%
2020/12/01	41	29.34	1	29.28	29.35	40	18,131	0.22%
2020/11/30	59	29.46	1	29.40	29.35	58	18,213	0.32%
2020/11/27	6	29.12	42	29.19	29.32	-36	18,098	-0.20%
2020/11/26	41	29.12	2	29.14	29.15	39	18,010	0.22%
2020/11/25	28	29.02	8	29.13	29.01	20	18,006	0.11%
2020/11/24	6.2	29.12	3	29.15	29.11	3.2	17,904	0.02%
2020/11/23	0.1	29.09	26	29.12	29.14	-25.9	17,841	-0.15%
2020/11/20	2.2	28.86	5	28.83	28.88	-2.8	17,893	-0.02%
2020/11/19	3	28.88	10	28.88	28.86	-7	18,118	-0.04%
2020/11/18	5	28.88	10	28.88	28.90	-5	18,250	-0.03%
2020/11/17	13	28.82	3	28.85	28.81	10	18,455	0.05%
2020/11/16	13	28.81	15	28.79	28.80	-2	19,178	-0.01%
2020/11/13	5	28.42	0	0.00	28.53	5	18,963	0.03%
2020/11/12	26.2	28.44	1	28.44	28.40	25.2	18,920	0.13%
2020/11/11	3	28.39	5.2	28.48	28.50	-2.2	18,920	-0.01%
2020/11/10	24	28.30	9	28.37	28.29	15	18,893	0.08%
2020/11/09	14	28.43	1	28.44	28.40	13	18,592	0.07%
2020/11/06	26	28.19	23	28.19	28.19	3	18,420	0.02%
2020/11/05	35	28.12	6	28.11	28.12	29	18,259	0.16%
2020/11/04	34	28.00	7.1	28.05	28.05	26.9	18,240	0.15%
2020/11/03	38	27.99	2	28.01	28.01	36	18,058	0.20%
2020/11/02	63	27.70	0	27.80	27.72	63	17,951	0.35%
2020/10/30	56.3	27.86	0	0.00	27.80	56.3	17,737	0.32%
2020/10/29	82	27.94	5	27.97	27.98	77	17,214	0.45%
2020/10/28	404.3	28.27	285	28.24	28.19	119.3	16,451	0.72%	大買/大賣/鉅額交易
2020/10/27	58	29.64	67	29.66	29.69	-9	14,985	-0.06%
2020/10/26	29	29.71	20.4	29.69	29.69	8.6	14,571	0.06%
2020/10/23	6	29.62	0	0.00	29.63	6	14,243	0.04%
2020/10/22	15	29.54	0	0.00	29.59	15	14,252	0.11%
2020/10/21	8.2	29.62	2	29.69	29.59	6.2	14,117	0.04%
2020/10/20	28	29.62	4	29.63	29.64	24	13,965	0.17%
2020/10/19	15	29.63	0	0.00	29.64	15	14,347	0.10%
2020/10/16	4	29.61	15	29.59	29.56	-11	14,557	-0.08%
2020/10/15	21	29.59	0	0.00	29.69	21	14,581	0.14%
2020/10/14	58.4	29.76	20	29.71	29.74	38.4	14,485	0.26%
2020/10/13	35	29.69	0.6	29.77	29.71	34.4	14,504	0.24%
2020/10/12	23.7	29.77	18	29.76	29.74	5.7	14,442	0.04%
2020/10/08	3.1	29.75	0	0.00	29.76	3.1	14,174	0.02%
2020/10/07	1	29.62	1.1	29.64	29.65	-0.1	14,166	0.00%
2020/10/06	1.1	29.63	0	0.00	29.68	1.1	14,217	0.01%
2020/10/05	8	29.44	2	29.52	29.45	6	14,385	0.04%
2020/09/30	17	29.47	0	0.00	29.48	17	14,532	0.12%
2020/09/29	4	29.39	1	29.51	29.40	3	15,005	0.02%
2020/09/28	1	29.34	1	29.32	29.38	0	15,348	0.00%
2020/09/25	22	29.00	5	29.08	28.90	17	15,839	0.11%
2020/09/24	33	29.17	2	29.19	29.06	31	15,657	0.20%
2020/09/23	12	29.65	0	0.00	29.70	12	15,278	0.08%
2020/09/22	23	29.80	0	0.00	29.80	23	15,424	0.15%
2020/09/21	3	30.06	0	0.00	30.03	3	15,180	0.02%
2020/09/18	9	30.10	0	0.00	30.20	9	15,272	0.06%
2020/09/17	18	30.23	15	30.22	30.23	3	15,304	0.02%
2020/09/16	3	30.26	8	30.26	30.25	-5	15,278	-0.03%
2020/09/15	10	30.05	0	0.00	30.10	10	15,251	0.07%
2020/09/14	1	29.86	0	0.00	29.98	1	15,378	0.01%
2020/09/11	9	29.76	31	29.75	29.75	-22	15,516	-0.14%
2020/09/10	2	29.88	0	0.00	29.85	2	15,677	0.01%
2020/09/09	45	29.67	2	29.80	29.85	43	15,903	0.27%
2020/09/08	39	29.91	0	0.00	29.97	39	15,932	0.24%
2020/09/07	11	29.99	0	0.00	29.96	11	16,173	0.07%
2020/09/04	36.1	30.03	2	30.00	30.09	34.1	16,345	0.21%
2020/09/03	0	0.00	26	30.30	30.25	-26	16,346	-0.16%
2020/09/01	1	30.06	0	0.00	30.06	1	16,665	0.01%
2020/08/31	16	30.19	0	0.00	30.16	16	16,971	0.09%
2020/08/28	3	30.18	2.2	30.17	30.24	0.8	17,226	0.00%
2020/08/27	11	30.40	11	30.31	30.33	0	17,715	0.00%
2020/08/26	54	30.37	12	30.43	30.43	42	17,808	0.24%
2020/08/25	1	30.41	12	30.42	30.44	-11	17,900	-0.06%
2020/08/24	5	30.02	2	30.06	30.14	3	17,717	0.02%
2020/08/21	1	29.92	29	30.08	30.11	-28	17,747	-0.16%
2020/08/20	209	29.73	202	29.80	29.79	7	17,584	0.04%	大買/大賣/
2020/08/19	1	30.80	0	0.00	30.77	1	17,106	0.01%
2020/08/18	6	30.87	2	30.81	30.90	4	17,222	0.02%
2020/08/17	3	30.94	7	30.95	30.96	-4	17,405	-0.02%
2020/08/13	0	0.00	5	30.32	30.32	-5	17,551	-0.03%
2020/08/12	1	30.22	8	30.18	30.22	-7	17,670	-0.04%
2020/08/11	1	30.48	0	0.00	30.35	1	17,800	0.01%
2020/08/10	3	30.72	15	30.57	30.60	-12	17,852	-0.07%
2020/08/07	0	0.00	208	30.70	30.65	-208	17,963	-1.16%	大賣/鉅額交易
2020/08/06	31	30.87	117	30.83	30.70	-86	18,123	-0.47%	大賣/
2020/08/05	13	30.60	107	30.46	30.62	-94	18,150	-0.52%	大賣/
2020/08/04	1	30.01	18	30.10	30.17	-17	18,066	-0.09%
2020/08/03	4	30.00	1.1	30.08	30.01	2.9	18,203	0.02%
2020/07/31	175	30.15	23	30.15	30.24	152	18,362	0.83%	大買/鉅額交易
2020/07/30	234	29.99	4	29.88	29.99	230	18,199	1.26%	大買/鉅額交易
2020/07/29	2	29.65	10	29.56	29.62	-8	18,290	-0.04%
2020/07/28	13	29.68	11	29.57	29.46	2	18,589	0.01%
2020/07/27	0	0.00	5	29.84	29.84	-5	18,958	-0.03%
2020/07/24	47	30.04	25	29.92	29.85	22	19,177	0.11%
2020/07/23	6	30.11	27	30.10	30.17	-21	19,226	-0.11%
2020/07/22	3	29.94	12	29.98	29.97	-9	19,001	-0.05%
2020/07/21	0	0.00	14	29.81	29.84	-14	18,618	-0.08%
2020/07/20	1	29.48	40	29.57	29.55	-39	18,471	-0.21%
2020/07/17	2	29.68	0	0.00	29.59	2	18,517	0.01%
2020/07/16	3.1	29.61	8	29.71	29.63	-4.9	18,912	-0.03%
2020/07/15	8.2	29.64	70	29.79	29.53	-61.8	19,020	-0.32%
2020/07/14	2	29.60	54	29.68	29.58	-52	19,474	-0.27%
2020/07/13	9	29.68	4	29.66	29.65	5	19,664	0.03%
2020/07/10	5	29.63	12	29.54	29.52	-7	20,111	-0.03%
2020/07/09	0.4	29.72	23	29.87	29.74	-22.6	20,149	-0.11%
2020/07/08	30.2	29.72	17	29.75	29.72	13.2	20,104	0.07%
2020/07/07	11.8	29.49	42	29.69	29.43	-30.2	19,758	-0.15%
2020/07/06	5	29.71	29	29.70	29.83	-24	19,831	-0.12%
2020/07/03	0.5	29.31	4.6	29.33	29.33	-4.1	19,848	-0.02%
2020/07/02	27	28.96	22	28.91	29.09	5	19,919	0.03%
2020/07/01	2	28.86	25	28.86	28.79	-23	19,835	-0.12%
2020/06/30	0	0.00	2	28.55	28.56	-2	19,720	-0.01%
2020/06/29	3	28.45	18	28.49	28.51	-15	19,944	-0.08%
2020/06/24	1	28.54	2	28.54	28.54	-1	20,125	0.00%
2020/06/23	0	0.00	13	28.57	28.54	-13	20,752	-0.06%
2020/06/22	1	28.47	0	0.00	28.48	1	21,173	0.00%
2020/06/19	9	28.58	23	28.67	28.56	-14	21,935	-0.06%
2020/06/18	1	28.41	13	28.45	28.55	-12	22,217	-0.05%
2020/06/17	2	28.41	0	0.00	28.46	2	22,778	0.01%
2020/06/16	10	28.34	4	28.41	28.45	6	23,966	0.03%
2020/06/15	6.1	28.25	1	28.35	28.13	5.1	25,896	0.02%
2020/06/12	19	27.98	10	27.97	28.29	9	26,870	0.03%
2020/06/11	9	28.56	0	0.00	28.43	9	28,066	0.03%
2020/06/10	6	28.83	10	28.82	28.86	-4	29,208	-0.01%
2020/06/09	4	28.86	10	28.84	28.84	-6	31,585	-0.02%
2020/06/08	6	28.89	37	28.88	28.88	-31	33,932	-0.09%
2020/06/05	1.3	28.82	25	28.80	28.80	-23.7	34,209	-0.07%
2020/06/04	1	28.58	30	28.64	28.67	-29	34,954	-0.08%
2020/06/03	2	28.50	49	28.43	28.48	-47	36,194	-0.13%
2020/06/02	1	28.20	17	28.20	28.17	-16	36,074	-0.04%
2020/06/01	0	0.00	7	28.04	28.05	-7	36,099	-0.02%
2020/05/29	20	27.82	1	27.89	27.86	19	36,125	0.05%
2020/05/28	10	27.88	14	27.99	27.90	-4	36,417	-0.01%
2020/05/27	0	0.00	1	27.82	27.85	-1	36,930	0.00%
2020/05/26	11	27.80	45	27.75	27.82	-34	37,686	-0.09%
2020/05/25	32	27.42	2	27.46	27.50	30	37,769	0.08%
2020/05/22	14.9	27.52	34	27.55	27.45	-19.1	37,724	-0.05%
2020/05/21	15	27.67	8	27.68	27.63	7	37,673	0.02%
2020/05/20	1	27.50	5	27.49	27.48	-4	37,414	-0.01%
2020/05/19	10	27.42	2	27.43	27.43	8	37,371	0.02%
2020/05/18	8	27.24	4	27.28	27.25	4	37,373	0.01%
2020/05/15	32	27.45	1	27.23	27.43	31	37,286	0.08%
2020/05/14	20	27.58	19	27.60	27.48	1	37,309	0.00%
2020/05/13	18	27.53	0	0.00	27.75	18	37,221	0.05%
2020/05/12	6	27.56	8	27.56	27.55	-2	37,202	-0.01%
2020/05/11	1	27.68	43	27.66	27.66	-42	37,225	-0.11%
2020/05/08	23	27.51	29	27.61	27.50	-6	37,125	-0.02%
2020/05/07	10	27.40	4	27.39	27.40	6	37,179	0.02%
2020/05/06	23	27.33	0	0.00	27.32	23	37,098	0.06%
2020/05/05	9.2	27.36	3	27.34	27.33	6.2	37,146	0.02%
2020/05/04	11	27.02	16	27.03	27.09	-5	37,105	-0.01%
2020/04/30	14	27.32	37	27.35	27.46	-23	36,925	-0.06%
2020/04/29	11	27.04	77	27.08	27.07	-66	37,079	-0.18%
2020/04/28	42	26.87	149	26.88	26.91	-107	37,392	-0.29%	大賣/鉅額交易
2020/04/27	16	26.61	39	26.71	26.79	-23	39,171	-0.06%
2020/04/24	18	26.33	4	26.27	26.33	14	38,889	0.04%
2020/04/23	8	26.40	8	26.48	26.34	0	38,981	0.00%
2020/04/22	9	26.03	8	25.92	26.23	1	38,900	0.00%
2020/04/21	14.2	26.28	19	26.29	26.10	-4.8	38,703	-0.01%
2020/04/20	4	26.45	16	26.49	26.60	-12	38,276	-0.03%
2020/04/17	12	26.65	7	26.76	26.50	5	38,143	0.01%
2020/04/16	38.4	26.43	17	26.37	26.44	21.4	37,641	0.06%
2020/04/15	9	26.38	6	26.38	26.47	3	37,489	0.01%
2020/04/14	8	25.93	20	25.99	26.05	-12	37,155	-0.03%
2020/04/13	4	25.66	11	25.75	25.68	-7	37,244	-0.02%
2020/04/10	13	25.69	1	25.61	25.73	12	37,181	0.03%
2020/04/09	15	25.73	343	25.84	25.65	-328	37,221	-0.88%	大賣/鉅額交易
2020/04/08	27	25.48	64	25.51	25.77	-37	36,867	-0.10%
2020/04/07	11.1	25.22	47	25.24	25.22	-35.9	36,353	-0.10%
2020/04/06	14	24.57	42	24.62	24.84	-28	36,110	-0.08%
2020/04/01	28	24.50	3	24.49	24.52	25	35,797	0.07%
2020/03/31	190.1	24.53	14	24.52	24.49	176.1	35,582	0.49%	大買/鉅額交易
2020/03/30	37	24.10	9	24.19	24.32	28	35,350	0.08%
2020/03/27	23	24.61	32	24.59	24.35	-9	35,016	-0.03%
2020/03/26	31	23.97	203	24.23	24.26	-172	34,321	-0.50%	大賣/鉅額交易
2020/03/25	49	24.23	44	24.27	24.09	5	33,888	0.01%
2020/03/24	184	23.46	19	23.32	23.38	165	33,068	0.50%	大買/鉅額交易
2020/03/23	77.1	22.50	35	22.67	22.49	42.1	32,600	0.13%
2020/03/20	143	23.07	30	23.17	23.28	113	31,861	0.35%	大買/鉅額交易
2020/03/19	215.2	22.27	38	21.69	21.85	177.2	30,566	0.58%	大買/鉅額交易
2020/03/18	110.6	23.49	22	23.43	23.29	88.6	28,445	0.31%	大買/
2020/03/17	103	23.73	28	23.76	23.67	75	27,264	0.28%	大買/
2020/03/16	201.2	24.90	52	24.47	24.41	149.2	25,639	0.58%	大買/鉅額交易
2020/03/13	196	24.24	33	24.81	25.29	163	24,153	0.67%	大買/鉅額交易
2020/03/12	189	26.13	44	25.96	25.93	145	21,637	0.67%	大買/鉅額交易
2020/03/11	55.2	27.16	3	27.07	26.97	52.2	19,241	0.27%
2020/03/10	48	26.90	33	26.86	27.25	15	18,794	0.08%
2020/03/09	172	27.33	4	27.36	27.25	168	17,707	0.95%	大買/鉅額交易
2020/03/06	30.1	27.83	1	27.87	27.88	29.1	16,214	0.18%
2020/03/05	3	28.05	2	28.06	28.10	1	16,065	0.01%
2020/03/04	19	27.73	0	0.00	27.86	19	16,235	0.12%
2020/03/03	6	28.02	2	28.05	27.93	4	15,926	0.03%
2020/03/02	46	27.61	5	27.85	27.75	41	15,541	0.26%
2020/02/27	82.2	27.95	1	27.99	27.90	81.2	14,821	0.55%
2020/02/26	28	28.34	2	28.49	28.30	26	13,985	0.19%
2020/02/25	2	28.63	1	28.45	28.67	1	13,480	0.01%
2020/02/24	22	28.66	6	28.66	28.70	16	13,484	0.12%
2020/02/20	4.1	28.97	0	0.00	28.93	4.1	13,388	0.03%
2020/02/19	1	28.89	3	28.90	28.96	-2	13,416	-0.01%
2020/02/18	1	28.83	35	28.85	28.80	-34	13,342	-0.25%
2020/02/17	38	28.79	6	28.74	28.80	32	13,204	0.24%
2020/02/14	1	28.71	10	28.79	28.79	-9	13,043	-0.07%
2020/02/13	36	28.73	23	28.66	28.64	13	12,980	0.10%
2020/02/12	3	28.49	0	0.00	28.56	3	13,444	0.02%
2020/02/11	0	0.00	3	28.30	28.34	-3	13,351	-0.02%
2020/02/10	12.5	28.12	1	28.00	28.14	11.5	13,445	0.09%
2020/02/07	12	28.24	1	28.26	28.23	11	13,453	0.08%
2020/02/06	2	28.20	10	28.20	28.44	-8	13,474	-0.06%
2020/02/05	13	28.09	4	28.15	28.08	9	13,426	0.07%
2020/02/04	0	0.00	2	27.99	28.12	-2	13,381	-0.01%
2020/02/03	14.1	27.40	2	27.56	27.74	12.1	13,397	0.09%
2020/01/31	39	27.87	6	27.78	27.92	33	12,821	0.26%
2020/01/30	56	27.75	65	27.97	27.70	-9	12,492	-0.07%
2020/01/20	0	0.00	36	29.19	29.19	-36	10,664	-0.34%
2020/01/17	11	29.17	2	29.17	29.16	9	10,913	0.08%
2020/01/16	7	29.10	3	29.10	29.10	4	11,189	0.04%
2020/01/15	36	29.02	18	29.06	29.01	18	12,641	0.14%
2020/01/14	26	28.98	10	29.01	29.02	16	13,051	0.12%
2020/01/10	13	28.71	14	28.71	28.69	-1	13,569	-0.01%
2020/01/09	23	28.68	3	28.72	28.70	20	13,606	0.15%
2020/01/08	11.1	28.51	13	28.41	28.50	-1.9	13,583	-0.01%
2020/01/07	18	28.55	0	0.00	28.69	18	13,478	0.13%
2020/01/06	3	28.97	13	28.99	28.96	-10	13,221	-0.08%
2020/01/03	2	29.23	8	29.22	29.18	-6	13,373	-0.04%
2020/01/02	3	29.07	6	29.01	29.09	-3	13,410	-0.02%
2019/12/31	15	28.99	3	28.99	28.97	12	13,889	0.09%
2019/12/30	0	0.00	8	28.98	29.00	-8	13,762	-0.06%
2019/12/27	3	28.90	2	28.90	28.90	1	13,551	0.01%
2019/12/26	2	28.90	3	28.91	28.86	-1	13,505	-0.01%
2019/12/25	1	28.82	1	28.87	28.83	0	13,511	0.00%
2019/12/24	1	28.72	1	28.73	28.74	0	13,535	0.00%
2019/12/23	7	28.73	0	0.00	28.72	7	13,547	0.05%
2019/12/20	1	28.89	5	28.80	28.80	-4	13,527	-0.03%
2019/12/19	3	28.69	8	28.71	28.69	-5	13,545	-0.04%
2019/12/18	0	0.00	31	28.77	28.77	-31	13,651	-0.23%
2019/12/17	7	28.66	2	28.71	28.71	5	13,549	0.04%
2019/12/16	16	28.57	3	28.53	28.57	13	13,469	0.10%
2019/12/13	3	28.32	10	28.41	28.37	-7	13,377	-0.05%
2019/12/12	11	28.31	0	0.00	28.31	11	13,384	0.08%
2019/12/11	1	28.20	3	28.20	28.21	-2	13,328	-0.02%
2019/12/10	9.2	28.14	22	28.14	28.14	-12.8	13,446	-0.10%
2019/12/09	36	28.23	0	0.00	28.21	36	13,528	0.27%
2019/12/06	3	28.15	6	28.14	28.13	-3	13,516	-0.02%
2019/12/04	2	27.85	4	27.87	27.88	-2	13,511	-0.01%
2019/12/03	6	27.87	0	0.00	27.92	6	13,692	0.04%
2019/12/02	17	27.62	0	0.00	27.65	17	13,797	0.12%
2019/11/29	33	27.79	0	0.00	27.75	33	13,635	0.24%
2019/11/28	5	28.01	3	28.01	28.03	2	13,452	0.01%
2019/11/27	1	28.01	6	28.04	28.04	-5	13,666	-0.04%
2019/11/25	16	28.00	0.5	28.04	27.99	15.5	13,586	0.11%
2019/11/22	0	0.00	6	28.01	28.01	-6	13,516	-0.04%
2019/11/21	7	27.88	5	27.96	28.00	2	13,703	0.01%
2019/11/20	1	28.09	12	28.09	28.09	-11	13,558	-0.08%
2019/11/19	9	28.09	1	28.12	28.14	8	13,536	0.06%
2019/11/18	3	28.02	8	28.02	28.05	-5	13,457	-0.04%
2019/11/15	2	27.89	3	27.87	27.88	-1	13,347	-0.01%
2019/11/14	4	27.80	10	27.82	27.83	-6	13,300	-0.05%
2019/11/13	0.2	27.84	7	27.75	27.79	-6.8	13,284	-0.05%
2019/11/12	0	0.00	7	27.70	27.74	-7	13,309	-0.05%
2019/11/11	44	27.53	4	27.56	27.50	40	13,273	0.30%
2019/11/08	7	27.83	4	27.91	27.88	3	12,640	0.02%
2019/11/07	14.1	27.75	2	27.74	27.80	12.1	12,608	0.10%
2019/11/06	17	27.91	0	0.00	27.93	17	12,524	0.14%
2019/11/05	29	27.98	4	28.01	28.03	25	12,445	0.20%
2019/11/04	31	27.82	3	27.82	27.84	28	12,571	0.22%
2019/11/01	6	27.54	23	27.57	27.63	-17	12,668	-0.13%
2019/10/31	33	27.64	1	27.59	27.58	32	12,802	0.25%
2019/10/30	15	27.62	10	27.66	27.65	5	12,593	0.04%
2019/10/29	24	27.64	3	27.58	27.62	21	12,476	0.17%
2019/10/28	28	27.70	14	27.76	27.70	14	12,149	0.12%
2019/10/25	23	27.63	10	27.82	27.60	13	11,944	0.11%
2019/10/24	45	27.61	3	27.63	27.65	42	11,625	0.36%
2019/10/23	71	27.49	5	27.40	27.54	66	11,355	0.58%
2019/10/22	59	29.02	3	28.98	29.03	56	9,885	0.57%
2019/10/21	7	28.92	5	28.93	28.95	2	9,478	0.02%
2019/10/18	6.9	28.82	15	28.81	28.82	-8.1	8,991	-0.09%
2019/10/17	4	28.58	3	28.61	28.70	1	8,831	0.01%
2019/10/16	2	28.50	1	28.50	28.51	1	8,735	0.01%
2019/10/15	8	28.49	10	28.54	28.45	-2	8,666	-0.02%
2019/10/14	3	28.52	9	28.54	28.52	-6	8,593	-0.07%
2019/10/09	12.1	28.30	2	28.31	28.28	10.1	8,581	0.12%
2019/10/08	35	28.47	1	28.48	28.44	34	8,493	0.40%
2019/10/07	44	28.40	1	28.40	28.42	43	8,511	0.51%
2019/10/04	1	28.16	0	0.00	28.14	1	7,917	0.01%
2019/10/03	0	0.00	21	28.04	28.12	-21	7,926	-0.26%
2019/10/02	2	28.16	0	0.00	28.17	2	7,930	0.03%
2019/09/27	2	27.92	0	0.00	27.88	2	7,986	0.03%
2019/09/26	20	28.27	0	0.00	28.15	20	7,928	0.25%
2019/09/25	1	28.22	0	0.00	28.20	1	7,983	0.01%
2019/09/24	0	0.00	2	28.26	28.33	-2	8,100	-0.02%
2019/09/23	1	28.14	3	28.10	28.12	-2	8,000	-0.02%
2019/09/20	0	0.00	1	27.99	27.98	-1	7,850	-0.01%
2019/09/19	0	0.00	1	28.03	27.97	-1	7,861	-0.01%
2019/09/18	0	0.00	6	28.05	28.05	-6	7,862	-0.08%
2019/09/17	1.1	28.00	26	28.01	28.00	-24.9	7,859	-0.32%
2019/09/16	2	27.94	0	0.00	27.94	2	7,809	0.03%
2019/09/12	1	27.95	10	28.00	27.92	-9	7,861	-0.11%
2019/09/11	2	27.82	4	27.82	27.81	-2	7,833	-0.03%
2019/09/06	0	0.00	12	27.85	27.83	-12	7,701	-0.16%
2019/09/05	1	27.69	3	27.72	27.71	-2	7,572	-0.03%
2019/09/04	0	0.00	14	27.54	27.54	-14	7,409	-0.19%
2019/09/03	2	27.40	5	27.42	27.40	-3	7,314	-0.04%
2019/09/02	0	0.00	7	27.43	27.44	-7	7,237	-0.10%
2019/08/30	1	27.25	17	27.29	27.25	-16	7,220	-0.22%
2019/08/28	2	26.97	5	26.98	26.97	-3	7,116	-0.04%
2019/08/27	1	26.94	1	26.93	26.96	0	7,234	0.00%
2019/08/26	6	26.83	0	0.00	26.88	6	7,350	0.08%
2019/08/23	2	27.03	0	0.00	27.02	2	7,298	0.03%
2019/08/22	0	0.00	7	27.04	27.02	-7	7,477	-0.09%
2019/08/21	4	27.06	0	0.00	27.05	4	7,546	0.05%
2019/08/20	0	0.00	1	27.07	27.07	-1	7,787	-0.01%
2019/08/16	2	26.91	25	26.91	26.95	-23	8,497	-0.27%
2019/08/15	5	26.62	3	26.79	26.82	2	8,632	0.02%
2019/08/14	8	26.97	3	26.96	26.93	5	8,821	0.06%
2019/08/13	3	26.73	0	0.00	26.76	3	9,037	0.03%
2019/08/12	1	26.83	20	26.80	26.90	-19	9,379	-0.20%
2019/08/08	3	26.55	0	0.00	26.56	3	9,580	0.03%
2019/08/07	13	26.53	0	0.00	26.43	13	9,640	0.13%
2019/08/06	6	26.28	1	26.38	26.52	5	9,836	0.05%
2019/08/05	5	26.64	0	0.00	26.60	5	9,910	0.05%
2019/08/02	31	26.87	4	26.89	26.85	27	9,881	0.27%
2019/08/01	4	27.07	5	27.12	27.10	-1	9,867	-0.01%
2019/07/31	1	27.17	1	27.26	27.20	0	9,844	0.00%
2019/07/30	1	27.30	0	0.00	27.29	1	9,832	0.01%
2019/07/29	3	27.38	2	27.42	27.37	1	9,985	0.01%
2019/07/26	0	0.00	1	27.40	27.40	-1	10,002	-0.01%
2019/07/25	0	0.00	2	27.46	27.47	-2	9,973	-0.02%
2019/07/24	0	0.00	3	27.32	27.28	-3	9,839	-0.03%
2019/07/23	0	0.00	1	27.23	27.24	-1	9,743	-0.01%
2019/07/22	0	0.00	7	27.11	27.11	-7	9,640	-0.07%
2019/07/19	5	27.10	0	0.00	27.06	5	9,632	0.05%
2019/07/18	1	27.10	2	27.09	27.06	-1	9,668	-0.01%
2019/07/17	1	27.15	10	27.12	27.14	-9	9,614	-0.09%
2019/07/16	1	27.30	11	27.30	27.26	-10	9,616	-0.10%
2019/07/15	10	27.12	8	27.16	27.21	2	9,580	0.02%
2019/07/12	0	0.00	4	27.18	27.16	-4	9,519	-0.04%
2019/07/11	1	27.16	4	27.12	27.11	-3	9,417	-0.03%
2019/07/10	2	26.91	0	0.00	26.95	2	9,359	0.02%
2019/07/05	0	0.00	2	26.98	26.99	-2	9,410	-0.02%
2019/07/04	1	26.92	1	26.87	26.93	0	9,405	0.00%
2019/07/03	7	26.85	4	26.82	26.78	3	9,587	0.03%
2019/07/02	0	0.00	65	26.92	26.96	-65	9,637	-0.67%
2019/07/01	1	26.93	27	26.92	26.95	-26	9,701	-0.27%
2019/06/28	7	26.59	0	0.00	26.59	7	9,568	0.07%
2019/06/27	1	26.64	1	26.61	26.61	0	9,642	0.00%
2019/06/26	1	26.40	0	0.00	26.43	1	9,628	0.01%
2019/06/25	3	26.52	1	26.50	26.47	2	9,602	0.02%
2019/06/24	0	0.00	3	26.52	26.60	-3	9,553	-0.03%
2019/06/21	17	26.66	3	26.63	26.52	14	9,504	0.15%
2019/06/20	3	26.61	0	0.00	26.61	3	9,474	0.03%
2019/06/19	2	26.30	2	26.40	26.47	0	9,490	0.00%
2019/06/18	3	26.05	1	26.06	26.06	2	9,486	0.02%
2019/06/17	1	26.02	0	0.00	26.05	1	9,491	0.01%
2019/06/14	11	25.99	0	0.00	25.99	11	9,618	0.11%
2019/06/13	2	26.04	1	25.98	26.01	1	9,632	0.01%
2019/06/12	1	26.00	1	26.00	26.10	0	9,561	0.00%
2019/06/11	0	0.00	2	26.03	26.04	-2	9,520	-0.02%
2019/06/06	0	0.00	2	25.80	25.69	-2	9,425	-0.02%
2019/06/04	2	25.79	0	0.00	25.76	2	9,308	0.02%
2019/06/03	4	25.66	0	0.00	25.84	4	9,261	0.04%
2019/05/31	7	25.62	6	25.79	25.94	1	9,166	0.01%
2019/05/30	1	25.48	2	25.55	25.58	-1	9,109	-0.01%
2019/05/29	7	25.34	0	0.00	25.39	7	9,105	0.08%
2019/05/28	6	25.44	1	25.49	25.50	5	9,002	0.06%
2019/05/27	4	25.40	0	0.00	25.45	4	9,012	0.04%
2019/05/24	53	25.42	0	0.00	25.44	53	8,978	0.59%
2019/05/23	27	25.48	8	25.52	25.44	19	8,938	0.21%
2019/05/22	1	25.80	5	25.80	25.79	-4	8,554	-0.05%
2019/05/21	8	25.70	0	0.00	25.76	8	8,558	0.09%
2019/05/20	65.5	25.74	1	25.75	25.70	64.5	8,317	0.78%
2019/05/17	14	25.75	1	25.86	25.70	13	8,142	0.16%
2019/05/16	12	25.99	0	0.00	25.92	12	7,872	0.15%
2019/05/15	20	26.16	5	26.17	26.18	15	7,697	0.19%
2019/05/14	20	25.99	0	0.00	26.07	20	7,656	0.26%
2019/05/13	29	26.12	1	26.24	26.09	28	7,409	0.38%
2019/05/10	22	26.64	1	26.49	26.55	21	7,083	0.30%
2019/05/09	6	26.76	0	0.00	26.74	6	6,862	0.09%
2019/05/06	22	27.31	0	0.00	27.08	22	6,968	0.32%
2019/05/03	1	27.44	5	27.46	27.56	-4	6,823	-0.06%
2019/05/02	1	27.40	17	27.40	27.40	-16	6,805	-0.24%
2019/04/30	5	27.21	0	0.00	27.35	5	6,847	0.07%
2019/04/29	17	27.33	0	0.00	27.35	17	6,855	0.25%
2019/04/26	3	27.52	1	27.52	27.52	2	6,893	0.03%
2019/04/24	0	0.00	2	27.56	27.57	-2	6,904	-0.03%
2019/04/23	3	27.28	1	27.42	27.36	2	6,843	0.03%
2019/04/22	1	27.52	0	0.00	27.41	1	6,833	0.01%
2019/04/19	0	0.00	4	27.33	27.35	-4	6,797	-0.06%
2019/04/18	9	27.41	12	27.35	27.14	-3	6,739	-0.04%
2019/04/17	0	0.00	5	27.40	27.44	-5	6,701	-0.07%
2019/04/16	6	27.23	0	0.00	27.25	6	6,569	0.09%
2019/04/15	5	26.91	0	0.00	26.99	5	6,395	0.08%
2019/04/11	2	26.96	5	27.03	26.89	-3	6,849	-0.04%
2019/04/10	2	26.94	1	26.93	26.97	1	6,895	0.01%
2019/04/09	0	0.00	4	27.01	27.02	-4	6,835	-0.06%
2019/04/08	11	26.93	1	26.97	26.93	10	6,633	0.15%
2019/04/03	15	26.71	0	0.00	26.73	15	6,721	0.22%
2019/04/02	1	26.57	1	26.63	26.58	0	6,770	0.00%
2019/04/01	1	26.50	0	0.00	26.51	1	6,747	0.01%
2019/03/29	1	26.29	0	0.00	26.40	1	6,645	0.02%
2019/03/28	6	26.23	0	0.00	26.24	6	6,603	0.09%
2019/03/27	3	26.26	0	0.00	26.28	3	6,599	0.05%
2019/03/26	1	26.26	0	0.00	26.25	1	6,586	0.02%
2019/03/25	4	26.24	2	26.10	26.10	2	6,812	0.03%
2019/03/22	11	26.39	1	26.57	26.37	10	6,765	0.15%
2019/03/21	0	0.00	2	26.31	26.37	-2	6,637	-0.03%
2019/03/20	0	0.00	2	26.17	26.20	-2	6,477	-0.03%
2019/03/19	1	26.26	0	0.00	26.22	1	6,474	0.02%
2019/03/18	1	26.10	2	26.03	26.13	-1	6,282	-0.02%
2019/03/15	6	25.96	0	0.00	25.91	6	6,315	0.10%
2019/03/13	3	25.99	0	0.00	25.98	3	6,393	0.05%
2019/03/11	1	25.79	3	25.86	25.89	-2	6,398	-0.03%
2019/03/08	1	25.75	2	25.79	25.84	-1	6,486	-0.02%
2019/03/07	5	26.01	0	0.00	25.98	5	6,446	0.08%
2019/03/06	0	0.00	2	26.10	26.08	-2	6,448	-0.03%
2019/03/05	1	25.98	17	26.02	26.00	-16	6,424	-0.25%
2019/03/04	3	25.98	24	26.07	26.12	-21	6,359	-0.33%
2019/02/27	1	26.00	4	25.98	25.96	-3	6,190	-0.05%
2019/02/26	1	26.25	1	26.22	26.18	0	6,134	0.00%
2019/02/25	3	26.09	56	26.07	26.13	-53	6,036	-0.88%
2019/02/22	1	25.90	2	25.87	25.90	-1	5,846	-0.02%
2019/02/21	0	0.00	10	25.80	25.84	-10	5,647	-0.18%
2019/02/20	1	25.74	1	25.72	25.74	0	5,522	0.00%
2019/02/19	3	25.53	0	0.00	25.52	3	5,357	0.06%
2019/02/18	0	0.00	9	25.55	25.52	-9	5,339	-0.17%
2019/02/15	2	25.49	14	25.58	25.39	-12	5,279	-0.23%
2019/02/14	2	25.46	10	25.43	25.43	-8	5,240	-0.15%
2019/02/13	1	25.34	3	25.35	25.42	-2	5,182	-0.04%
2019/02/12	0	0.00	32	25.17	25.26	-32	5,100	-0.63%
2019/02/11	0	0.00	2	25.00	24.99	-2	4,965	-0.04%
2019/01/30	0	0.00	3	24.91	24.92	-3	4,909	-0.06%
2019/01/29	1	24.88	2	24.88	24.89	-1	4,913	-0.02%
2019/01/28	20	25.09	22	25.08	25.01	-2	4,903	-0.04%
2019/01/25	0	0.00	26	24.88	24.90	-26	4,787	-0.54%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/22	1	24.51	1	24.50	24.50	0	4,706	0.00%
2019/01/21	1	24.53	0	0.00	24.51	1	4,849	0.02%
2019/01/17	4	24.27	4	24.28	24.26	0	5,280	0.00%
2019/01/16	10	24.26	1	24.24	24.25	9	5,438	0.17%
2019/01/15	3	24.06	0	0.00	24.13	3	6,020	0.05%
2019/01/14	2	24.02	0	0.00	23.99	2	6,153	0.03%
2019/01/11	0	0.00	1	24.04	24.04	-1	6,239	-0.02%
2019/01/07	2	23.67	0	0.00	23.73	2	6,725	0.03%
2019/01/04	16	23.30	0	0.00	23.40	16	7,051	0.23%
2019/01/03	4	23.61	0	0.00	23.59	4	7,909	0.05%
2019/01/02	7	23.89	0	0.00	23.83	7	8,005	0.09%
2018/12/28	3	23.93	7	23.94	23.94	-4	8,282	-0.05%
2018/12/26	7	23.75	0	0.00	23.72	7	8,759	0.08%
2018/12/25	12	23.92	0	0.00	23.97	12	8,686	0.14%
2018/12/22	1	24.15	0	0.00	24.17	1	8,472	0.01%
2018/12/21	1	24.10	0	0.00	24.14	1	8,473	0.01%
2018/12/18	6	24.04	0	0.00	24.03	6	8,463	0.07%
2018/12/17	1	24.24	0	0.00	24.31	1	8,215	0.01%
2018/12/14	4	24.24	1	24.32	24.31	3	8,178	0.04%
2018/12/12	2	24.32	2	24.26	24.32	0	8,220	0.00%
2018/12/11	3	24.18	0	0.00	24.18	3	8,275	0.04%
2018/12/10	1	24.15	0	0.00	24.07	1	8,351	0.01%
2018/12/07	1	24.26	0	0.00	24.28	1	8,234	0.01%
2018/12/06	9	24.15	0	0.00	24.19	9	8,290	0.11%
2018/12/05	0	0.00	5	24.61	24.60	-5	8,209	-0.06%
2018/12/03	1	24.65	17	24.83	24.89	-16	8,500	-0.19%
2018/11/30	0	0.00	3	24.48	24.46	-3	8,381	-0.04%
2018/11/29	1	24.43	2	24.43	24.38	-1	8,342	-0.01%
2018/11/28	6	24.17	0	0.00	24.27	6	8,290	0.07%
2018/11/26	0	0.00	2	24.05	24.11	-2	8,272	-0.02%
2018/11/22	1	24.10	0	0.00	23.98	1	8,224	0.01%
2018/11/16	0	0.00	3	24.27	24.29	-3	8,055	-0.04%
2018/11/14	2	24.10	0	0.00	24.15	2	8,020	0.02%
2018/11/13	3	23.83	2	23.95	24.12	1	8,005	0.01%
2018/11/09	11	24.32	1	24.24	24.21	10	7,901	0.13%
2018/11/08	1	24.37	0	0.00	24.37	1	7,862	0.01%
2018/11/07	0	0.00	1	24.16	24.21	-1	7,823	-0.01%
2018/11/06	3	24.09	5	24.11	24.08	-2	7,809	-0.03%
2018/11/05	0	0.00	4	24.18	24.18	-4	7,756	-0.05%
2018/11/02	0	0.00	10	24.13	24.18	-10	7,715	-0.13%
2018/11/01	1	24.05	3	23.96	24.08	-2	7,680	-0.03%
2018/10/31	1	23.71	3	23.72	23.78	-2	7,620	-0.03%
2018/10/30	2	23.39	0	0.00	23.42	2	7,572	0.03%
2018/10/29	7	23.32	0	0.00	23.34	7	7,528	0.09%
2018/10/26	4	23.54	0	0.00	23.43	4	7,385	0.05%
2018/10/25	8	23.63	0	0.00	23.59	8	7,185	0.11%
2018/10/24	14	24.02	0	0.00	24.12	14	6,901	0.20%
2018/10/23	11	24.12	0	0.00	24.13	11	6,812	0.16%
2018/10/22	60	25.79	0	0.00	25.81	60	6,360	0.94%
2018/10/19	27	25.37	0	0.00	25.55	27	6,251	0.43%
2018/10/18	22	25.48	0	0.00	25.54	22	6,234	0.35%
2018/10/17	2	25.56	0	0.00	25.51	2	6,223	0.03%
2018/10/16	5	25.31	1	25.24	25.39	4	6,122	0.07%
2018/10/15	10	25.22	2	25.12	25.18	8	5,996	0.13%
2018/10/12	6	24.88	1	25.00	25.26	5	5,746	0.09%
2018/10/11	23	24.88	0	0.00	24.91	23	5,427	0.42%
2018/10/09	15	26.23	0	0.00	26.34	15	4,295	0.35%
2018/10/08	16	26.42	0	0.00	26.70	16	3,944	0.41%
2018/10/05	12	26.39	11	26.31	26.43	1	3,543	0.03%
2018/10/04	6	26.73	5	26.72	26.78	1	3,174	0.03%
2018/10/03	11	26.97	0	0.00	26.97	11	3,010	0.37%
2018/10/02	2	27.22	0	0.00	27.20	2	2,889	0.07%
2018/10/01	1	27.36	0	0.00	27.32	1	2,885	0.03%
2018/09/28	3	27.28	0	0.00	27.28	3	2,983	0.10%
2018/09/25	0	0.00	2	27.48	27.49	-2	3,115	-0.06%
2018/09/21	7	27.38	0	0.00	27.41	7	3,108	0.23%
2018/09/17	1	27.30	0	0.00	27.46	1	3,338	0.03%
2018/09/14	1	27.11	1	27.42	27.40	0	3,392	0.00%
2018/09/12	10	26.65	0	0.00	26.74	10	3,327	0.30%
2018/09/11	23	26.65	0	0.00	26.78	23	3,265	0.70%
2018/09/10	2	26.83	18	26.67	26.67	-16	3,260	-0.49%
2018/09/04	10	27.67	0	0.00	27.63	10	2,863	0.35%
2018/09/03	2	27.68	0	0.00	27.63	2	2,927	0.07%
2018/08/23	0	0.00	5	27.26	27.30	-5	3,333	-0.15%
2018/08/17	0	0.00	5	27.17	27.12	-5	3,491	-0.14%
2018/08/16	0	0.00	3	26.99	27.09	-3	3,491	-0.09%
2018/08/14	0	0.00	3	27.24	27.38	-3	3,522	-0.09%
2018/08/09	0	0.00	1	27.53	27.50	-1	3,723	-0.03%
2018/08/02	0	0.00	2	27.20	27.00	-2	3,725	-0.05%
2018/07/30	0	0.00	5	26.98	27.04	-5	3,552	-0.14%
2018/07/27	0.5	26.80	0	0.00	26.89	0.5	3,450	0.01%
2018/07/10	5	25.63	0	0.00	25.63	5	3,160	0.16%
2018/06/29	4	25.65	0	0.00	25.66	4	2,877	0.14%
2018/06/26	5	25.59	0	0.00	25.65	5	2,696	0.19%
2018/06/25	2	25.79	0	0.00	25.78	2	2,557	0.08%
2018/06/07	0	0.00	1	26.77	26.79	-1	2,251	-0.04%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/22	3	26.35	0	0.00	26.40	3	1,823	0.16%
2018/05/21	0	0.00	6	26.40	26.35	-6	1,807	-0.33%
2018/05/17	5	26.08	0	0.00	26.06	5	1,792	0.28%
2018/05/14	1	25.80	2	25.76	25.85	-1	1,896	-0.05%
2018/05/09	0	0.00	2	25.40	25.40	-2	1,886	-0.11%
2018/04/26	4	25.18	0	0.00	25.23	4	2,349	0.17%
2018/04/25	2	25.20	0	0.00	25.31	2	2,317	0.09%
2018/04/11	0	0.00	8	26.07	26.11	-8	2,610	-0.31%
2018/04/09	0	0.00	3	25.95	25.95	-3	2,688	-0.11%
2018/03/31	0	0.00	1	25.94	25.95	-1	2,747	-0.04%
2018/03/23	1	25.80	0	0.00	25.82	1	2,712	0.04%
2018/03/16	0	0.00	2	26.10	26.16	-2	2,658	-0.08%
2018/02/22	0	0.00	1	25.61	25.62	-1	3,096	-0.03%
2018/02/12	1	25.18	0	0.00	25.15	1	3,108	0.03%
2018/02/06	2	24.84	0	0.00	24.99	2	3,135	0.06%
2018/01/31	1	26.32	0	0.00	26.45	1	3,123	0.03%
2018/01/29	1	26.76	0	0.00	26.80	1	3,093	0.03%
2018/01/12	0	0.00	1	25.55	25.54	-1	2,650	-0.04%
2018/01/11	0	0.00	2	25.41	25.41	-2	2,600	-0.08%
2018/01/08	0	0.00	6	25.53	25.57	-6	2,554	-0.23%
2018/01/05	0	0.00	3	25.43	25.44	-3	2,548	-0.12%
2018/01/04	0	0.00	11	25.41	25.41	-11	2,536	-0.43%