元大高股息 (0056)-康和-板橋券商分點個股進出

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
37.87
漲跌
▲0.24
漲幅
+0.64%
成交量
18,089張
產業
上市
3420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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/09/06	11	37.89	0.7	37.45	37.87	10.4	34,090	0.03%
2024/09/05	2.1	37.92	10	37.86	37.63	-7.9	33,990	-0.02%
2024/09/04	33.7	37.74	1	37.97	37.59	32.6	33,957	0.10%
2024/09/03	1.1	38.99	5	39.08	38.98	-3.9	32,915	-0.01%
2024/09/02	1.7	39.12	9	39.16	39.06	-7.3	33,026	-0.02%
2024/08/30	0	0.00	2	39.06	39.06	-2	33,193	-0.01%
2024/08/29	3	38.71	5	38.96	39.01	-2	33,286	-0.01%
2024/08/28	0.5	38.94	0.5	38.87	38.99	0	33,323	0.00%
2024/08/27	6.1	38.83	2.3	38.78	38.87	3.8	33,520	0.01%
2024/08/26	1	39.13	0	0.00	39.02	1	33,677	0.00%
2024/08/23	0.5	38.61	12	38.41	38.61	-11.5	33,641	-0.03%
2024/08/22	0.8	38.61	0	0.00	38.58	0.8	33,645	0.00%
2024/08/21	0.1	38.75	0	0.00	38.66	0.1	34,132	0.00%
2024/08/19	3.1	38.83	0	0.00	38.83	3.1	34,359	0.01%
2024/08/16	0	38.82	3	38.82	38.82	-3	34,635	-0.01%
2024/08/15	2.1	38.36	0	0.00	38.17	2.1	34,293	0.01%
2024/08/14	0.3	38.37	0	0.00	38.36	0.3	34,342	0.00%
2024/08/13	4.5	37.97	0	0.00	37.98	4.5	34,322	0.01%
2024/08/12	5.3	37.90	3	37.99	37.88	2.3	34,454	0.01%
2024/08/09	2	37.34	11.1	37.49	37.35	-9.1	34,528	-0.03%
2024/08/08	1	36.60	0.8	36.62	36.77	0.2	34,402	0.00%
2024/08/07	4.1	36.95	0	0.00	36.99	4.1	34,260	0.01%
2024/08/06	7.3	35.17	7	35.70	35.81	0.3	33,982	0.00%
2024/08/05	45.9	35.29	67	35.44	35.11	-21.1	32,829	-0.06%
2024/08/02	26.6	38.11	3	38.11	38.00	23.6	30,893	0.08%
2024/08/01	0.3	39.18	14	38.89	39.15	-13.7	30,172	-0.05%
2024/07/31	4	38.36	0	0.00	38.37	4	30,161	0.01%
2024/07/30	29.6	37.89	0	0.00	38.37	29.6	29,935	0.10%
2024/07/29	29.7	38.58	0.6	38.56	38.42	29.1	29,326	0.10%
2024/07/26	21.7	38.65	23.4	38.56	38.82	-1.7	28,488	-0.01%
2024/07/23	18.6	39.50	0	0.00	39.47	18.6	27,170	0.07%
2024/07/22	29.4	39.21	2	39.18	39.04	27.4	26,876	0.10%
2024/07/19	23.1	39.75	3.5	39.84	39.81	19.6	25,911	0.08%
2024/07/18	18.1	40.39	3	40.33	40.40	15.1	25,163	0.06%
2024/07/17	32.3	41.01	1.1	40.99	41.00	31.2	24,503	0.13%
2024/07/16	10	41.37	10	41.21	41.30	0	24,409	0.00%
2024/07/15	12	42.24	3	42.39	42.37	9	25,086	0.04%
2024/07/12	26.1	42.47	4	42.35	42.39	22.1	24,909	0.09%
2024/07/11	0.9	42.66	0	0.00	42.65	0.9	25,598	0.00%
2024/07/10	0.1	42.29	21	42.25	42.34	-20.9	27,066	-0.08%
2024/07/09	6	42.32	0	0.00	42.09	6	27,738	0.02%
2024/07/08	0.1	42.15	3	42.16	42.14	-2.9	27,493	-0.01%
2024/07/05	0	0.00	8	41.88	41.94	-8	27,341	-0.03%
2024/07/04	1	41.87	5	41.74	41.88	-4	27,085	-0.01%
2024/07/03	0.4	41.42	0	0.00	41.42	0.4	26,816	0.00%
2024/07/02	22.3	41.04	1	41.03	41.10	21.3	26,714	0.08%
2024/07/01	39.5	41.33	2	41.28	41.35	37.5	25,929	0.14%
2024/06/28	2.5	41.18	0	0.00	41.12	2.5	25,162	0.01%
2024/06/27	1	40.83	0	0.00	40.91	1	25,197	0.00%
2024/06/26	0	0.00	5.3	41.38	41.20	-5.3	25,105	-0.02%
2024/06/25	4	41.13	2.9	41.03	41.30	1.1	24,778	0.00%
2024/06/24	2	41.41	1	41.72	41.41	1	24,604	0.00%
2024/06/21	1.1	41.91	2	41.87	41.90	-0.9	24,658	0.00%
2024/06/20	1	41.94	8	41.90	41.95	-7	24,702	-0.03%
2024/06/19	0	0.00	13	41.38	41.52	-13	24,861	-0.05%
2024/06/17	0	0.00	15	40.81	40.79	-15	25,013	-0.06%
2024/06/14	0	0.00	0.1	40.52	40.55	-0.1	25,218	0.00%
2024/06/13	10.5	40.42	2	40.32	40.42	8.5	25,502	0.03%
2024/06/12	2.8	39.95	0	0.00	39.97	2.8	25,595	0.01%
2024/06/11	10.8	39.94	2	39.93	39.95	8.8	25,805	0.03%
2024/06/06	1	40.06	20	40.00	40.05	-19	26,073	-0.07%
2024/06/05	4	39.91	2	39.85	39.86	2	26,194	0.01%
2024/06/04	5.4	40.04	2	40.00	40.01	3.4	26,673	0.01%
2024/06/03	1.4	40.29	0	0.00	40.32	1.4	26,970	0.01%
2024/05/30	3.6	40.18	0	0.00	40.03	3.6	27,391	0.01%
2024/05/29	0	0.00	15	40.61	40.59	-15	27,695	-0.05%
2024/05/28	0	0.00	10.5	40.84	40.81	-10.5	27,722	-0.04%
2024/05/27	0	0.00	1	40.87	40.74	-1	27,745	0.00%
2024/05/24	4	39.92	3	39.89	40.10	1	27,490	0.00%
2024/05/23	2	40.07	0.1	40.00	40.01	1.9	27,610	0.01%
2024/05/22	1	40.00	18	39.98	40.04	-17	27,763	-0.06%
2024/05/21	5.1	39.61	1	39.66	39.50	4.1	27,717	0.01%
2024/05/20	0	0.00	2	39.62	39.66	-2	27,847	-0.01%
2024/05/17	4	39.50	2	39.63	39.51	2	28,163	0.01%
2024/05/15	0	0.00	4.1	39.55	39.30	-4.1	28,593	-0.01%
2024/05/14	0.2	39.26	0	0.00	39.26	0.2	29,207	0.00%
2024/05/13	2.2	39.06	1	39.03	39.04	1.2	29,257	0.00%
2024/05/10	4	38.92	0	0.00	39.04	4	29,446	0.01%
2024/05/09	0	0.00	5.8	38.98	38.92	-5.8	29,421	-0.02%
2024/05/08	0	0.00	8	39.02	39.02	-8	29,501	-0.03%
2024/05/07	3	38.88	12	38.89	38.97	-9	29,676	-0.03%
2024/05/06	0	38.88	32.4	38.87	38.88	-32.3	29,727	-0.11%
2024/05/03	0	38.46	0	0.00	38.45	0	29,694	0.00%
2024/05/02	4.4	38.13	0	0.00	38.35	4.4	29,894	0.01%
2024/04/30	2	38.37	2	38.34	38.32	0	29,995	0.00%
2024/04/29	0.8	38.25	10	38.37	38.34	-9.2	30,224	-0.03%
2024/04/26	0	0.00	2	37.73	37.69	-2	30,421	-0.01%
2024/04/25	6	37.42	1	37.50	37.51	5	30,629	0.02%
2024/04/24	8.1	37.57	10	37.49	37.85	-1.9	31,019	-0.01%
2024/04/23	10.2	36.97	0	0.00	37.12	10.2	32,830	0.03%
2024/04/22	10	37.00	3	37.13	36.92	7	34,650	0.02%
2024/04/19	49.6	37.52	10	37.41	37.27	39.6	34,860	0.11%
2024/04/18	4.1	38.22	20	38.32	38.18	-15.9	33,506	-0.05%
2024/04/17	17	38.85	0	0.00	38.94	17	32,984	0.05%
2024/04/16	11.5	38.61	1	38.59	38.49	10.5	32,116	0.03%
2024/04/15	18.1	39.64	0	0.00	39.62	18.1	30,685	0.06%
2024/04/12	2	39.97	0	0.00	39.98	2	30,281	0.01%
2024/04/11	12.7	39.96	2	40.09	40.09	10.7	30,433	0.04%
2024/04/10	1	40.17	12	40.19	40.20	-11	30,557	-0.04%
2024/04/09	1	39.98	0.1	40.00	39.99	0.9	31,635	0.00%
2024/04/08	0	0.00	1	39.92	39.92	-1	31,929	0.00%
2024/04/03	3.1	39.76	10	39.78	39.75	-6.9	31,830	-0.02%
2024/04/02	4.3	39.69	0.4	39.85	39.88	3.8	31,934	0.01%
2024/04/01	1.1	39.61	1	39.89	39.59	0.1	32,441	0.00%
2024/03/29	1	39.66	0	0.00	39.86	1	32,753	0.00%
2024/03/27	0	39.55	6	39.32	39.55	-6	33,013	-0.02%
2024/03/26	4.1	39.17	17	39.28	39.24	-12.9	33,076	-0.04%
2024/03/25	20	39.68	1	39.82	39.62	19	33,059	0.06%
2024/03/22	0.1	39.78	1	40.03	39.80	-0.9	33,201	0.00%
2024/03/21	3.5	39.93	2.3	39.90	39.93	1.3	33,133	0.00%
2024/03/20	1	40.10	7	39.75	39.63	-6	33,302	-0.02%
2024/03/19	10	39.73	0.8	39.61	39.70	9.2	33,682	0.03%
2024/03/18	3	39.06	0.5	39.20	39.36	2.5	34,225	0.01%
2024/03/15	0	0.00	3	39.00	39.02	-3	34,152	-0.01%
2024/03/13	1	39.17	1	39.00	39.08	0	33,830	0.00%
2024/03/12	0.2	38.95	0.4	38.95	38.99	-0.2	33,698	0.00%
2024/03/11	10.9	38.56	5	38.60	38.43	5.9	33,783	0.02%
2024/03/08	4	38.51	11	38.60	38.45	-7	33,669	-0.02%
2024/03/07	0	0.00	20	38.41	38.68	-20	33,152	-0.06%
2024/03/06	0	0.00	0.3	38.37	38.53	-0.3	32,892	0.00%
2024/03/05	10.2	38.08	9	38.05	38.16	1.2	32,576	0.00%
2024/03/04	0.3	38.06	10	38.05	38.00	-9.7	32,498	-0.03%
2024/03/01	0.3	37.77	0	0.00	37.74	0.3	32,039	0.00%
2024/02/29	0.1	37.53	0	37.56	37.70	0.1	32,168	0.00%
2024/02/27	0	0.00	16	37.51	37.51	-16	32,028	-0.05%
2024/02/26	1	37.64	0	0.00	37.68	1	31,870	0.00%
2024/02/23	23	37.60	16.1	37.88	37.59	6.9	31,783	0.02%
2024/02/22	11.2	37.58	0.1	37.61	37.65	11.2	32,100	0.03%
2024/02/20	10	37.34	1.1	37.26	37.39	9	31,741	0.03%
2024/02/19	0.1	37.13	5	37.07	37.14	-4.9	31,436	-0.02%
2024/02/16	10.2	37.07	17.3	37.09	37.07	-7.1	31,677	-0.02%
2024/02/15	2.9	36.81	14	36.84	36.86	-11.1	31,353	-0.04%
2024/02/05	2	36.41	0	0.00	36.45	2	30,608	0.01%
2024/02/02	0	36.48	10	36.48	36.45	-10	30,525	-0.03%
2024/02/01	1.4	36.29	15	36.28	36.30	-13.6	30,337	-0.04%
2024/01/31	12.1	36.16	3	36.23	36.20	9.1	30,544	0.03%
2024/01/30	0	0.00	6	36.32	36.36	-6	30,496	-0.02%
2024/01/29	0	0.00	7	36.26	36.28	-7	30,526	-0.02%
2024/01/26	1	36.05	0	0.00	36.07	1	30,394	0.00%
2024/01/24	0	0.00	12.1	36.30	36.23	-12.1	30,277	-0.04%
2024/01/23	0.1	36.20	12	36.16	36.20	-11.9	30,812	-0.04%
2024/01/22	5.6	36.14	13	36.09	36.14	-7.4	30,686	-0.02%
2024/01/19	0	0.00	25	35.42	35.65	-25	30,473	-0.08%
2024/01/18	26.1	35.08	12	35.14	35.12	14.1	31,058	0.05%
2024/01/17	18.8	35.31	2	35.24	35.19	16.8	30,727	0.05%
2024/01/16	33.6	36.23	20	36.19	36.37	13.6	29,046	0.05%
2024/01/15	16	36.43	20	36.45	36.42	-4	27,642	-0.01%
2024/01/12	6.1	36.30	0	0.00	36.33	6.1	27,656	0.02%
2024/01/11	1.5	36.36	1	36.39	36.39	0.5	28,953	0.00%
2024/01/10	23.7	36.27	0	0.00	36.24	23.7	31,275	0.08%
2024/01/09	1	36.61	0	0.00	36.49	1	32,297	0.00%
2024/01/08	101.1	36.57	20	36.78	36.57	81.1	32,979	0.25%	大買/
2024/01/05	0	0.00	5	36.68	36.55	-5	33,330	-0.02%
2024/01/04	5	36.65	1	36.60	36.59	4	33,253	0.01%
2024/01/03	57.1	36.75	7	36.69	36.68	50.1	33,531	0.15%
2024/01/02	24.1	37.10	10.2	37.10	37.17	13.9	32,601	0.04%
2023/12/29	20	37.32	3	37.35	37.40	17	32,410	0.05%
2023/12/28	20	37.39	4	37.45	37.33	16	32,806	0.05%
2023/12/27	0	37.38	41	37.30	37.42	-41	33,456	-0.12%
2023/12/26	0.1	36.98	29.4	36.94	37.00	-29.3	33,230	-0.09%
2023/12/25	0.4	36.65	59	36.63	36.65	-58.6	32,781	-0.18%
2023/12/22	2.3	36.33	0	0.00	36.37	2.3	32,487	0.01%
2023/12/21	26.2	36.27	0	0.00	36.33	26.2	32,461	0.08%
2023/12/20	5	36.37	28	36.42	36.57	-23	32,376	-0.07%
2023/12/19	37.2	36.11	0	0.00	36.10	37.2	32,120	0.12%
2023/12/18	40.1	36.25	26	36.34	36.38	14.1	32,281	0.04%
2023/12/15	15	36.41	0.1	36.47	36.36	14.9	32,159	0.05%
2023/12/14	0	0.00	14.1	36.46	36.55	-14.1	31,933	-0.04%
2023/12/13	0.2	36.06	34.4	35.99	36.06	-34.2	31,472	-0.11%
2023/12/12	1.1	35.60	1	35.62	35.58	0.1	30,915	0.00%
2023/12/11	0.8	35.50	23.8	35.48	35.47	-23	30,849	-0.07%
2023/12/08	1	35.56	21	35.49	35.42	-20	30,809	-0.06%
2023/12/07	1	35.23	17	35.39	35.25	-16	30,780	-0.05%
2023/12/06	0	0.00	2	35.31	35.31	-2	31,299	-0.01%
2023/12/05	1	34.99	2	34.98	35.05	-1	31,001	0.00%
2023/12/04	0.1	35.20	0.1	35.20	35.19	0	30,868	0.00%
2023/12/01	1.5	35.06	0	0.00	35.13	1.5	30,932	0.00%
2023/11/30	1.2	35.06	0	0.00	35.08	1.2	30,907	0.00%
2023/11/29	5	35.03	0	0.00	35.09	5	30,961	0.02%
2023/11/27	0	0.00	1	34.96	34.75	-1	30,758	0.00%
2023/11/24	3	34.96	0	0.00	34.94	3	30,597	0.01%
2023/11/22	1	35.00	7.8	35.04	35.05	-6.8	30,857	-0.02%
2023/11/21	0.4	35.30	7	35.23	35.30	-6.6	31,044	-0.02%
2023/11/20	1	34.85	1	34.85	34.90	0	31,152	0.00%
2023/11/17	0.1	34.88	2	34.85	34.82	-1.9	31,201	-0.01%
2023/11/16	1	34.77	3	34.83	34.77	-2	31,282	-0.01%
2023/11/15	0.1	34.97	2	35.13	34.83	-1.9	31,235	-0.01%
2023/11/14	0.2	34.70	20	34.66	34.68	-19.8	31,232	-0.06%
2023/11/13	0.7	34.59	1	34.58	34.54	-0.3	31,300	0.00%
2023/11/10	2	34.37	0	0.00	34.43	2	31,543	0.01%
2023/11/09	7	34.50	0	0.00	34.55	7	31,693	0.02%
2023/11/08	6	34.54	4	34.53	34.54	2	32,047	0.01%
2023/11/07	2	34.20	11	34.11	34.23	-9	32,009	-0.03%
2023/11/06	0	0.00	16.7	34.13	34.24	-16.7	32,783	-0.05%
2023/11/03	6.5	33.70	10	33.68	33.69	-3.5	32,772	-0.01%
2023/11/02	1.2	33.46	3	33.35	33.52	-1.8	33,164	-0.01%
2023/11/01	5.2	32.87	1	32.89	32.89	4.2	33,528	0.01%
2023/10/31	10	33.10	5	32.86	32.69	5	34,305	0.01%
2023/10/30	3	33.19	3	33.21	33.23	0	35,099	0.00%
2023/10/27	7.1	33.25	12	33.25	33.13	-4.9	35,971	-0.01%
2023/10/26	16	33.01	6	33.05	33.10	10	37,274	0.03%
2023/10/25	1	33.62	12	33.63	33.62	-11	37,595	-0.03%
2023/10/24	1.2	33.29	0	0.00	33.47	1.2	38,032	0.00%
2023/10/23	3	33.09	0	0.00	33.08	3	38,620	0.01%
2023/10/20	16	33.12	22	33.05	33.40	-6	39,802	-0.02%
2023/10/19	23.5	33.54	32	33.53	33.65	-8.5	41,284	-0.02%
2023/10/18	63.6	34.86	2	34.80	34.90	61.6	40,573	0.15%
2023/10/17	22.1	35.42	0	0.00	35.27	22.1	38,508	0.06%
2023/10/16	11	35.47	24	35.52	35.52	-13	38,342	-0.03%
2023/10/13	3	35.65	11	35.81	35.72	-8	38,793	-0.02%
2023/10/12	7.6	35.89	5	35.95	35.98	2.6	39,925	0.01%
2023/10/11	0.2	35.83	10	35.97	35.78	-9.8	41,376	-0.02%
2023/10/06	2	35.82	0.3	35.80	35.79	1.7	42,535	0.00%
2023/10/05	11	35.59	11	35.58	35.69	0	43,168	0.00%
2023/10/04	28.1	35.17	2	35.39	35.39	26.1	43,474	0.06%
2023/10/03	4	35.76	0	0.00	35.60	4	43,353	0.01%
2023/10/02	0.5	35.74	12	35.54	35.74	-11.5	43,325	-0.03%
2023/09/28	0	0.00	1.5	35.18	35.06	-1.5	43,861	0.00%
2023/09/27	2.1	34.74	21.5	34.81	34.87	-19.4	44,651	-0.04%
2023/09/26	1	34.90	11	34.91	34.76	-10	45,761	-0.02%
2023/09/25	11	35.02	4	35.03	35.08	7	46,125	0.02%
2023/09/22	3.1	34.64	11	34.50	34.89	-7.9	46,174	-0.02%
2023/09/21	1.2	34.65	1	34.68	34.70	0.2	46,266	0.00%
2023/09/19	1.1	35.29	0	0.00	35.14	1.1	46,493	0.00%
2023/09/18	12.1	35.34	0	0.00	35.31	12.1	46,664	0.03%
2023/09/15	2	35.50	10	35.60	35.58	-8	46,803	-0.02%
2023/09/14	1.2	35.19	1	35.31	35.31	0.2	46,953	0.00%
2023/09/13	3.1	34.84	13	34.84	34.86	-9.9	47,064	-0.02%
2023/09/12	2.1	34.82	1	34.80	34.80	1.1	47,518	0.00%
2023/09/11	19.5	34.73	3	34.98	34.79	16.5	48,056	0.03%
2023/09/08	11	35.32	0	0.00	35.42	11	47,956	0.02%
2023/09/07	0	0.00	10	35.52	35.45	-10	48,886	-0.02%
2023/09/06	4	35.63	1	35.60	35.60	3	49,568	0.01%
2023/09/05	0	0.00	1	35.39	35.43	-1	49,852	0.00%
2023/09/04	5	35.12	3	35.12	35.27	2	50,141	0.00%
2023/09/01	20.7	35.20	17	35.23	35.12	3.7	50,299	0.01%
2023/08/31	6	35.23	1	35.31	35.31	5	50,522	0.01%
2023/08/30	0	0.00	18	35.45	35.35	-18	50,824	-0.04%
2023/08/29	2	35.07	0	0.00	35.16	2	51,337	0.00%
2023/08/28	1	35.18	2	34.99	35.06	-1	51,398	0.00%
2023/08/25	38.1	35.33	0	0.00	35.14	38.1	51,319	0.07%
2023/08/24	10	35.92	19	36.06	35.76	-9	51,396	-0.02%
2023/08/23	3.7	35.36	4.1	35.35	35.43	-0.5	51,458	0.00%
2023/08/22	2	35.12	16	35.16	35.11	-14	52,007	-0.03%
2023/08/21	1.5	35.02	13	34.95	34.85	-11.5	52,135	-0.02%
2023/08/18	15.2	35.23	4	34.95	34.84	11.2	52,121	0.02%
2023/08/17	1.2	34.92	3	35.04	35.33	-1.8	51,806	0.00%
2023/08/16	5.8	34.61	6	34.73	35.14	-0.2	51,736	0.00%
2023/08/15	2.1	34.94	1	34.86	34.85	1.1	51,873	0.00%
2023/08/14	15.1	34.28	1	34.28	34.28	14.1	52,221	0.03%
2023/08/11	0.3	34.70	41	34.78	34.56	-40.7	52,016	-0.08%
2023/08/10	34.1	34.47	13	34.45	34.43	21	52,010	0.04%
2023/08/09	1	35.62	41	35.58	35.35	-40	51,239	-0.08%
2023/08/08	2.1	35.52	3	35.73	35.59	-0.9	50,991	0.00%
2023/08/07	1.7	35.59	26	35.32	35.70	-24.3	50,577	-0.05%
2023/08/04	3.3	34.78	3	34.74	34.74	0.3	50,055	0.00%
2023/08/02	20.3	34.87	7	35.27	34.51	13.3	49,160	0.03%
2023/08/01	11.6	35.35	10.9	35.70	35.73	0.6	47,781	0.00%
2023/07/31	55.4	36.43	32.8	36.65	35.74	22.6	46,827	0.05%
2023/07/28	1.1	36.12	18	36.27	36.58	-16.9	45,368	-0.04%
2023/07/27	21	36.11	11	36.45	36.10	10	44,245	0.02%
2023/07/26	12	35.99	3	36.11	36.02	9	43,693	0.02%
2023/07/25	11.4	36.29	5.1	36.38	36.05	6.3	42,844	0.01%
2023/07/24	4.2	35.84	27	35.79	35.99	-22.8	41,141	-0.06%
2023/07/21	5.5	35.07	6.8	35.14	35.26	-1.3	39,128	0.00%
2023/07/20	1.1	34.66	12	34.71	34.71	-10.9	38,945	-0.03%
2023/07/19	15.9	34.51	10	34.75	34.36	5.9	38,430	0.02%
2023/07/18	22.2	34.91	36	35.26	35.11	-13.8	37,308	-0.04%
2023/07/17	43	35.79	23.2	35.89	35.94	19.8	35,892	0.06%
2023/07/14	23.5	35.43	10.2	35.50	35.54	13.3	33,984	0.04%
2023/07/13	14.2	34.83	120	34.86	34.82	-105.8	32,411	-0.33%	大賣/鉅額交易
2023/07/12	1.1	34.30	35.1	34.19	34.30	-34	30,636	-0.11%
2023/07/11	16.2	33.78	33	33.72	33.80	-16.8	29,710	-0.06%
2023/07/10	4.1	33.14	2	33.17	33.18	2.1	29,355	0.01%
2023/07/07	22.1	33.04	5	33.08	33.08	17.1	28,963	0.06%
2023/07/06	51.3	33.43	6	33.38	33.34	45.3	28,125	0.16%
2023/07/05	136.1	33.78	117	33.72	33.71	19.1	27,144	0.07%	大買/大賣/
2023/07/04	43.1	33.73	14.2	33.79	33.91	29	26,313	0.11%
2023/07/03	124.2	33.30	27	33.23	33.24	97.2	25,368	0.38%	大買/
2023/06/30	16	32.58	1	32.63	32.67	15	25,119	0.06%
2023/06/29	11.2	32.56	11	32.61	32.53	0.2	25,191	0.00%
2023/06/28	2	32.38	11	32.30	32.30	-9	25,050	-0.04%
2023/06/27	36.1	32.41	1	32.18	32.18	35.1	25,112	0.14%
2023/06/26	9	32.76	4.1	32.77	32.77	4.9	24,721	0.02%
2023/06/21	18.5	32.63	20	32.72	32.83	-1.5	24,714	-0.01%
2023/06/20	21	32.49	18	32.53	32.48	3	24,470	0.01%
2023/06/19	16.1	32.76	11	32.70	32.73	5.1	24,190	0.02%
2023/06/16	2.1	32.69	2	32.81	32.78	0.1	23,898	0.00%
2023/06/15	1	32.67	3	32.66	32.69	-2	23,537	-0.01%
2023/06/14	15.1	32.41	0	0.00	32.32	15.1	23,053	0.07%
2023/06/13	1	32.21	5	32.12	32.20	-4	22,990	-0.02%
2023/06/12	1.3	31.73	3	31.95	31.78	-1.8	22,212	-0.01%
2023/06/09	1	31.75	22	31.66	31.78	-21	21,791	-0.10%
2023/06/08	38	31.40	0.2	31.46	31.24	37.8	21,944	0.17%
2023/06/07	0	0.00	21.1	31.48	31.46	-21.1	22,078	-0.10%
2023/06/06	27.2	31.04	0	0.00	31.15	27.2	22,001	0.12%
2023/06/05	0	0.00	22	31.04	31.10	-22	21,934	-0.10%
2023/06/02	5.1	31.10	29.1	30.99	30.93	-24	21,734	-0.11%
2023/06/01	8.4	30.41	0	0.00	30.47	8.4	21,375	0.04%
2023/05/31	69	30.52	5	30.44	30.49	64	21,387	0.30%
2023/05/30	3	30.55	31	30.58	30.52	-28	21,242	-0.13%
2023/05/29	20.5	30.67	16	30.67	30.65	4.5	20,974	0.02%
2023/05/26	5.1	30.09	3	30.13	30.13	2.1	20,701	0.01%
2023/05/25	0	0.00	3	29.70	29.78	-3	20,433	-0.01%
2023/05/24	4.2	29.31	2.1	29.34	29.43	2.1	20,364	0.01%
2023/05/23	1.3	29.31	1	29.34	29.37	0.3	20,586	0.00%
2023/05/22	1.5	29.33	5	29.39	29.35	-3.5	20,555	-0.02%
2023/05/18	0	0.00	20	28.98	29.05	-20	20,315	-0.10%
2023/05/17	3	28.74	14.1	28.74	28.76	-11.1	19,833	-0.06%
2023/05/16	0.2	28.68	0	0.00	28.65	0.2	19,596	0.00%
2023/05/15	10	28.41	0	0.00	28.42	10	19,581	0.05%
2023/05/12	6	28.23	0	0.00	28.45	6	19,709	0.03%
2023/05/11	31.8	28.43	0	0.00	28.40	31.8	19,730	0.16%
2023/05/10	2	28.52	0	0.00	28.54	2	19,819	0.01%
2023/05/08	8	28.66	7	28.63	28.67	1	20,137	0.00%
2023/05/05	2.1	28.45	20	28.45	28.47	-17.9	20,193	-0.09%
2023/05/04	10	28.44	0	0.00	28.45	10	20,512	0.05%
2023/05/03	1	28.33	10	28.31	28.42	-9	20,639	-0.04%
2023/05/02	0.2	28.49	0	0.00	28.44	0.2	20,848	0.00%
2023/04/28	0	0.00	0.2	28.21	28.23	-0.2	21,218	0.00%
2023/04/27	5	28.04	4	28.06	28.02	1	21,247	0.00%
2023/04/26	1.3	27.73	7	27.65	27.84	-5.7	21,374	-0.03%
2023/04/25	8.8	27.82	0	0.00	27.80	8.8	21,169	0.04%
2023/04/24	5.1	28.24	15	28.26	28.27	-9.9	20,386	-0.05%
2023/04/21	13.2	28.26	21	28.22	28.19	-7.8	20,417	-0.04%
2023/04/20	0.2	28.48	1	28.41	28.43	-0.8	20,440	0.00%
2023/04/19	1.1	28.63	0	0.00	28.55	1.1	20,772	0.01%
2023/04/18	15.1	28.73	0	0.00	28.67	15.1	20,861	0.07%
2023/04/17	1.2	28.77	0	0.00	28.80	1.2	20,763	0.01%
2023/04/14	10.5	28.67	0.1	28.74	28.74	10.4	20,701	0.05%
2023/04/13	7.3	28.71	1	28.75	28.71	6.3	20,739	0.03%
2023/04/12	0.1	28.88	13	28.76	28.85	-12.9	20,533	-0.06%
2023/04/11	16.2	28.70	16	28.67	28.70	0.2	20,618	0.00%
2023/04/10	1.1	28.48	10	28.47	28.50	-8.9	20,786	-0.04%
2023/04/07	4	28.48	0	0.00	28.43	4	20,709	0.02%
2023/04/06	14.2	28.38	5	28.46	28.47	9.2	20,739	0.04%
2023/03/31	15.1	28.42	26	28.48	28.43	-10.9	20,527	-0.05%
2023/03/30	1	28.20	40	28.29	28.29	-39	20,270	-0.19%
2023/03/29	1	28.08	0	0.00	28.15	1	20,139	0.00%
2023/03/28	9.1	28.14	0	0.00	28.06	9.1	20,445	0.04%
2023/03/24	0.5	28.26	0.3	28.20	28.26	0.3	20,355	0.00%
2023/03/23	10	28.11	1	28.14	28.12	9	20,172	0.04%
2023/03/22	3.1	27.92	0	0.00	28.05	3.1	20,077	0.02%
2023/03/21	0.3	27.89	0	0.00	27.84	0.3	19,992	0.00%
2023/03/20	0	0.00	21	27.73	27.76	-21	20,057	-0.10%
2023/03/17	0	27.79	0	0.00	27.76	0	19,971	0.00%
2023/03/16	2.7	27.48	5	27.44	27.50	-2.3	20,002	-0.01%
2023/03/15	1.1	27.88	8	27.87	27.66	-6.9	19,828	-0.03%
2023/03/14	5.3	27.71	3	27.68	27.66	2.3	20,028	0.01%
2023/03/13	2.1	27.76	4	27.65	27.93	-1.9	19,940	-0.01%
2023/03/10	14.9	27.97	4	27.88	27.86	10.9	19,434	0.06%
2023/03/09	2	28.34	4	28.24	28.24	-2	19,250	-0.01%
2023/03/08	2.7	28.25	12	28.26	28.37	-9.3	19,260	-0.05%
2023/03/07	1.5	28.33	6.1	28.35	28.38	-4.6	19,170	-0.02%
2023/03/06	15.1	28.21	7	28.10	28.25	8.1	19,336	0.04%
2023/03/03	1.7	27.98	11	27.96	27.95	-9.3	19,265	-0.05%
2023/03/02	0.1	27.81	0	0.00	27.78	0.1	19,261	0.00%
2023/03/01	11.2	27.60	3	27.55	27.72	8.2	19,262	0.04%
2023/02/24	1	27.68	22	27.79	27.67	-21	19,252	-0.11%
2023/02/23	0.4	27.75	22	27.62	27.74	-21.6	18,853	-0.11%
2023/02/22	13.6	27.32	2.1	27.40	27.40	11.5	18,630	0.06%
2023/02/21	0.3	27.56	0	0.00	27.53	0.3	18,676	0.00%
2023/02/20	0	0.00	12	27.35	27.41	-12	18,848	-0.06%
2023/02/17	3	27.21	0	0.00	27.24	3	19,228	0.02%
2023/02/16	0	0.00	37	27.21	27.33	-37	19,710	-0.19%
2023/02/15	0	0.00	1	27.08	27.05	-1	19,842	-0.01%
2023/02/14	0.5	27.18	9.1	27.14	27.13	-8.6	19,890	-0.04%
2023/02/13	4.4	26.92	2.5	26.92	26.97	1.9	20,252	0.01%
2023/02/10	3.2	27.04	0.2	27.06	27.02	3	20,463	0.01%
2023/02/09	1	27.15	1	27.15	27.15	0	20,644	0.00%
2023/02/08	3	27.12	10	27.14	27.15	-7	20,772	-0.03%
2023/02/07	0	0.00	14	26.92	26.94	-14	20,779	-0.07%
2023/02/06	5.1	26.90	60	26.93	26.92	-54.9	20,807	-0.26%
2023/02/03	3	26.99	2.1	26.96	27.00	0.9	20,631	0.00%
2023/02/02	5.8	26.92	11.1	26.88	26.99	-5.3	20,588	-0.03%
2023/02/01	1.2	26.67	1	26.67	26.67	0.2	20,715	0.00%
2023/01/31	3.1	26.62	13	26.64	26.54	-9.9	20,789	-0.05%
2023/01/30	3.3	26.43	13.2	26.45	26.53	-9.9	20,925	-0.05%
2023/01/17	3.1	26.04	6	26.04	26.06	-2.9	21,187	-0.01%
2023/01/16	5	26.03	1	26.01	26.02	4	21,491	0.02%
2023/01/13	6	26.01	0	0.00	25.98	6	21,901	0.03%
2023/01/12	0.5	25.99	2	25.96	25.99	-1.5	23,355	-0.01%
2023/01/11	1	26.10	1	26.08	26.07	0	26,140	0.00%
2023/01/10	5	26.01	14	26.00	26.06	-9	28,394	-0.03%
2023/01/09	1.4	25.90	17	25.89	25.94	-15.6	30,395	-0.05%
2023/01/06	0.1	25.69	3	25.67	25.66	-2.9	30,737	-0.01%
2023/01/05	12	25.49	0	0.00	25.46	12	31,646	0.04%
2023/01/04	4.5	25.47	0	0.00	25.45	4.5	32,661	0.01%
2023/01/03	0.2	25.54	5.1	25.49	25.49	-5	34,171	-0.01%
2022/12/30	3	25.44	8	25.40	25.40	-5	35,174	-0.01%
2022/12/29	7	25.15	6.1	25.23	25.29	0.9	36,105	0.00%
2022/12/28	6	25.42	4	25.38	25.38	2	37,580	0.01%
2022/12/27	0	0.00	1	25.65	25.63	-1	39,029	0.00%
2022/12/26	7	25.53	7.3	25.58	25.58	-0.3	39,495	0.00%
2022/12/23	0	0.00	10	25.59	25.60	-10	40,046	-0.02%
2022/12/22	0	0.00	14.2	25.63	25.67	-14.2	40,666	-0.03%
2022/12/21	14.5	25.34	1	25.34	25.34	13.5	41,902	0.03%
2022/12/20	15	25.45	10	25.68	25.30	5	42,413	0.01%
2022/12/19	6	25.61	15	25.71	25.73	-9	43,612	-0.02%
2022/12/16	9.6	25.54	19	25.57	25.70	-9.4	43,959	-0.02%
2022/12/15	2.4	25.68	18	25.70	25.70	-15.7	44,276	-0.04%
2022/12/14	0.3	25.71	0	0.00	25.68	0.3	44,807	0.00%
2022/12/13	11.2	25.55	0	0.00	25.53	11.2	45,119	0.02%
2022/12/12	11.9	25.35	10	25.47	25.50	1.9	45,266	0.00%
2022/12/09	0.5	25.51	6	25.51	25.51	-5.5	45,466	-0.01%
2022/12/08	14	25.26	3	25.34	25.29	11	45,414	0.02%
2022/12/07	1.7	25.49	0	0.00	25.44	1.7	45,356	0.00%
2022/12/06	10.1	25.62	20	25.78	25.61	-9.9	45,095	-0.02%
2022/12/05	4.1	25.81	2	25.83	25.87	2.1	44,791	0.00%
2022/12/02	10	25.72	4	25.73	25.73	6	44,678	0.01%
2022/12/01	8.5	25.88	17	25.90	25.82	-8.5	44,927	-0.02%
2022/11/30	5	25.55	4	25.62	25.65	1	44,924	0.00%
2022/11/29	15	25.23	7	25.36	25.47	8	45,006	0.02%
2022/11/28	0.1	25.33	11	25.32	25.32	-10.9	45,368	-0.02%
2022/11/25	1	25.54	7	25.61	25.52	-6	45,495	-0.01%
2022/11/24	0	0.00	1	25.44	25.54	-1	45,526	0.00%
2022/11/23	0.6	25.30	0	0.00	25.30	0.6	45,616	0.00%
2022/11/22	7.5	25.09	0	0.00	25.10	7.5	46,286	0.02%
2022/11/21	43.1	25.43	5	25.26	25.22	38.1	46,210	0.08%
2022/11/18	4	25.72	2	25.52	25.43	2	46,058	0.00%
2022/11/17	1	25.32	18.5	25.45	25.58	-17.5	46,115	-0.04%
2022/11/16	1.5	25.52	0.4	25.52	25.53	1.1	46,277	0.00%
2022/11/15	1	25.36	5	25.40	25.55	-4	46,005	-0.01%
2022/11/14	2.5	25.31	18.5	25.38	25.42	-16	45,523	-0.04%
2022/11/11	3.3	25.03	7	25.19	25.00	-3.7	44,997	-0.01%
2022/11/10	0	0.00	1	24.52	24.53	-1	44,523	0.00%
2022/11/09	7	24.51	0	0.00	24.61	7	44,514	0.02%
2022/11/08	6	24.27	59	24.26	24.23	-53	44,336	-0.12%
2022/11/07	8	23.99	8	24.04	24.06	0	43,972	0.00%
2022/11/04	13	23.45	101	23.43	23.64	-88	43,722	-0.20%	大賣/
2022/11/03	33.7	23.49	12	23.51	23.58	21.7	43,744	0.05%
2022/11/02	52.1	23.64	2	23.62	23.67	50.1	43,687	0.11%
2022/11/01	2.1	23.52	10	23.53	23.55	-7.9	43,778	-0.02%
2022/10/31	3	23.47	240	23.48	23.48	-237	43,858	-0.54%	大賣/鉅額交易
2022/10/28	7	23.37	3	23.36	23.31	4	44,013	0.01%
2022/10/27	3	23.53	13	23.54	23.58	-10	43,742	-0.02%
2022/10/26	7.1	23.30	2	23.29	23.41	5.1	43,975	0.01%
2022/10/25	26	23.43	7	23.49	23.40	19	43,675	0.04%
2022/10/24	3	23.88	1	23.84	23.69	2	43,127	0.00%
2022/10/21	7	23.71	0.2	23.65	23.58	6.8	42,952	0.02%
2022/10/20	18.8	23.48	4	23.49	23.65	14.8	42,434	0.03%
2022/10/19	156.6	23.94	8	23.98	23.95	148.6	41,038	0.36%	大買/鉅額交易
2022/10/18	96.4	25.78	2	26.00	25.84	94.4	38,264	0.25%
2022/10/17	84.1	25.53	24	25.62	25.77	60.1	36,062	0.17%
2022/10/14	243	25.90	3.1	25.91	25.91	239.9	33,875	0.71%	大買/鉅額交易
2022/10/13	45	25.69	7	25.60	25.53	38	33,319	0.11%
2022/10/12	26.3	25.73	2	25.74	25.82	24.3	32,298	0.08%
2022/10/11	41.7	25.86	2	25.85	25.85	39.7	31,414	0.13%
2022/10/07	49.8	26.32	6	26.40	26.28	43.8	30,057	0.15%
2022/10/06	26	26.53	2	26.56	26.57	24	29,048	0.08%
2022/10/05	37.2	26.60	21	26.66	26.62	16.2	28,495	0.06%
2022/10/04	31.4	26.19	7.7	26.16	26.27	23.7	27,349	0.09%
2022/10/03	15	25.57	14	25.69	25.67	1	25,742	0.00%
2022/09/30	14.5	25.52	0	0.00	25.78	14.5	25,645	0.06%
2022/09/29	40.5	25.96	2	25.81	25.81	38.5	25,407	0.15%
2022/09/28	70.2	26.18	4	25.84	25.83	66.2	25,726	0.26%
2022/09/27	16	26.23	2	26.33	26.33	14	24,823	0.06%
2022/09/26	58.5	26.37	3	26.35	26.33	55.5	24,841	0.22%
2022/09/23	15	27.04	0	0.00	27.06	15	24,343	0.06%
2022/09/22	37.4	27.15	2	27.11	27.17	35.4	24,787	0.14%
2022/09/21	19.6	27.69	2	27.64	27.64	17.6	24,382	0.07%
2022/09/20	12.5	28.01	2	27.98	27.98	10.5	24,002	0.04%
2022/09/19	2	28.25	2	28.06	28.06	0	23,870	0.00%
2022/09/16	13.2	28.30	2	28.28	28.28	11.2	23,904	0.05%
2022/09/15	3	28.59	12	28.53	28.59	-9	24,377	-0.04%
2022/09/14	14.1	28.28	0	0.00	28.35	14.1	25,063	0.06%
2022/09/13	1	28.72	10	28.73	28.71	-9	25,067	-0.04%
2022/09/12	0.5	28.61	2	28.41	28.56	-1.5	25,899	-0.01%
2022/09/08	5	27.87	3	28.17	28.25	2	26,541	0.01%
2022/09/07	9	27.85	2	27.90	27.90	7	27,361	0.03%
2022/09/06	2	28.11	2	28.08	28.08	0	27,108	0.00%
2022/09/05	4	28.04	2	28.17	28.18	2	27,077	0.01%
2022/09/02	22	28.22	5	28.17	28.10	17	27,375	0.06%
2022/09/01	5.8	28.39	2	28.44	28.44	3.8	26,958	0.01%
2022/08/31	1	28.70	1	28.49	28.79	0	26,588	0.00%
2022/08/29	15.7	28.38	2	28.45	28.45	13.7	26,109	0.05%
2022/08/26	1	29.11	0	0.00	29.10	1	25,430	0.00%
2022/08/25	0	0.00	2	29.02	28.94	-2	25,285	-0.01%
2022/08/24	1	28.93	0	0.00	28.80	1	25,177	0.00%
2022/08/23	4	28.96	0	0.00	28.93	4	24,848	0.02%
2022/08/22	10	29.19	2	29.19	29.25	8	24,388	0.03%
2022/08/19	2	29.27	2	29.40	29.42	0	24,110	0.00%
2022/08/18	0	0.00	0.3	29.24	29.29	-0.3	24,128	0.00%
2022/08/17	0	0.00	2	29.25	29.28	-2	24,037	-0.01%
2022/08/15	3.3	29.21	2	29.22	29.22	1.3	23,880	0.01%
2022/08/12	8	29.17	0	0.00	29.30	8	23,637	0.03%
2022/08/11	1.5	29.15	3	29.11	29.12	-1.5	23,814	-0.01%
2022/08/10	0.7	28.85	10	28.86	28.81	-9.3	23,742	-0.04%
2022/08/09	0.1	28.86	0	0.00	29.07	0.1	23,654	0.00%
2022/08/08	5	28.72	0	0.00	28.87	5	23,892	0.02%
2022/08/05	0	0.00	153.7	28.76	28.87	-153.7	23,904	-0.64%	大賣/鉅額交易
2022/08/04	0.4	28.44	0	0.00	28.43	0.4	24,150	0.00%
2022/08/03	0.2	28.40	0	0.00	28.44	0.2	24,195	0.00%
2022/08/02	15	28.31	0	0.00	28.45	15	24,176	0.06%
2022/07/29	1	28.49	21	28.47	28.55	-20	24,047	-0.08%
2022/07/28	14.5	28.22	0	0.00	28.18	14.5	23,873	0.06%
2022/07/27	1	27.95	10	28.22	28.25	-9	23,648	-0.04%
2022/07/26	10	28.05	0	0.00	28.12	10	23,575	0.04%
2022/07/25	10.2	28.12	10	28.26	28.33	0.2	23,450	0.00%
2022/07/22	5	28.36	0.2	28.46	28.40	4.8	23,497	0.02%
2022/07/21	0.1	28.41	2	28.38	28.38	-1.9	23,839	-0.01%
2022/07/20	0	0.00	21.1	28.03	28.00	-21.1	24,096	-0.09%
2022/07/19	0	0.00	0	27.69	27.68	0	24,748	0.00%
2022/07/18	1.2	27.40	11	27.42	27.48	-9.8	24,713	-0.04%
2022/07/15	1.2	27.09	0	0.00	27.09	1.2	24,487	0.00%
2022/07/14	0.3	27.23	11	27.18	27.18	-10.7	24,288	-0.04%
2022/07/13	1.1	27.08	11	27.13	27.08	-9.9	24,146	-0.04%
2022/07/12	4.3	26.71	1	26.52	26.62	3.3	24,016	0.01%
2022/07/11	3.3	27.23	0	0.00	27.25	3.3	23,577	0.01%
2022/07/08	5	27.29	5	27.14	27.25	0	23,400	0.00%
2022/07/07	6	26.62	102	26.61	26.76	-96	23,071	-0.42%	大賣/
2022/07/06	115.1	26.50	2	26.56	26.32	113.1	23,127	0.49%	大買/鉅額交易
2022/07/05	14	26.91	1	26.84	26.96	13	22,663	0.06%
2022/07/04	12.5	26.79	0	0.00	26.68	12.5	22,393	0.06%
2022/07/01	35.8	27.13	40	26.83	26.81	-4.2	22,566	-0.02%
2022/06/30	32.2	27.57	5	27.59	27.56	27.2	21,708	0.13%
2022/06/29	5	28.12	0	0.00	28.14	5	20,881	0.02%
2022/06/28	168	28.50	1	28.47	28.53	167	20,578	0.81%	大買/鉅額交易
2022/06/27	0	28.77	20.1	28.75	28.86	-20.1	20,368	-0.10%
2022/06/24	2.2	28.23	0	0.00	28.10	2.2	20,147	0.01%
2022/06/23	10.8	28.14	2	28.05	28.05	8.8	20,047	0.04%
2022/06/22	44.5	28.67	0.1	29.00	28.50	44.4	19,293	0.23%
2022/06/21	1	29.02	0	0.00	29.28	1	18,528	0.01%
2022/06/20	40.3	29.08	9	28.85	28.87	31.3	18,308	0.17%
2022/06/17	25.7	29.56	3	29.50	29.62	22.7	17,392	0.13%
2022/06/16	23	30.10	2	29.94	29.94	21	16,622	0.13%
2022/06/15	1.4	30.39	0	0.00	30.39	1.4	15,696	0.01%
2022/06/14	10	30.24	1	30.46	30.48	9	15,602	0.06%
2022/06/13	29.1	30.41	0	0.00	30.51	29.1	15,482	0.19%
2022/06/10	23	31.03	0	0.00	31.08	23	14,994	0.15%
2022/06/09	27	31.32	0	0.00	31.30	27	15,011	0.18%
2022/06/08	0	0.00	30	31.56	31.60	-30	14,992	-0.20%
2022/06/06	0	0.00	24	31.49	31.48	-24	15,209	-0.16%
2022/06/01	0.2	31.56	3	31.52	31.52	-2.8	16,204	-0.02%
2022/05/31	2	31.25	2	31.37	31.40	0	16,408	0.00%
2022/05/26	1	30.78	1	31.03	30.80	0	17,092	0.00%
2022/05/25	0	0.00	4	30.84	30.88	-4	17,125	-0.02%
2022/05/24	6	30.90	0	0.00	30.70	6	17,438	0.03%
2022/05/23	1	30.85	1	30.80	30.86	0	17,461	0.00%
2022/05/20	2	30.75	1	30.81	30.72	1	17,709	0.01%
2022/05/19	15.6	30.52	6	30.61	30.68	9.6	18,026	0.05%
2022/05/18	0	0.00	4	30.97	31.01	-4	17,868	-0.02%
2022/05/17	3	30.68	0	0.00	30.69	3	17,836	0.02%
2022/05/16	2	30.68	0	0.00	30.72	2	17,947	0.01%
2022/05/13	13.3	30.74	1	30.77	30.80	12.3	17,622	0.07%
2022/05/12	23.4	30.94	0	0.00	30.63	23.4	17,584	0.13%
2022/05/11	26.1	31.27	0	0.00	31.17	26.1	17,093	0.15%
2022/05/10	25.2	31.16	7	31.37	31.65	18.2	16,798	0.11%
2022/05/09	38.2	31.79	5	31.87	31.57	33.2	16,792	0.20%
2022/05/06	30	32.05	1	32.17	32.25	29	16,679	0.17%
2022/05/05	0	0.00	20	32.58	32.54	-20	16,763	-0.12%
2022/05/04	10	32.19	10.4	32.29	32.31	-0.4	16,949	0.00%
2022/04/29	0	0.00	10	32.04	32.01	-10	17,967	-0.06%
2022/04/28	5	31.62	1	31.59	31.72	4	18,539	0.02%
2022/04/27	40.3	31.29	3	31.39	31.48	37.3	18,489	0.20%
2022/04/26	14	32.02	0	0.00	31.93	14	18,167	0.08%
2022/04/25	19.1	32.06	0	0.00	32.03	19.1	18,243	0.10%
2022/04/22	10	32.63	1	32.79	32.78	9	17,463	0.05%
2022/04/21	0	0.00	10	32.87	32.90	-10	17,770	-0.06%
2022/04/20	1	32.85	2	32.82	32.83	-1	17,859	-0.01%
2022/04/19	0	0.00	5	32.85	32.85	-5	18,080	-0.03%
2022/04/18	0.1	32.73	0	0.00	32.68	0.1	18,217	0.00%
2022/04/14	2	33.10	1	33.17	33.07	1	18,223	0.01%
2022/04/13	10.5	32.87	11	33.09	33.11	-0.5	18,347	0.00%
2022/04/12	2.1	32.65	0	0.00	32.69	2.1	18,315	0.01%
2022/04/11	12.2	32.99	0	0.00	32.81	12.2	17,884	0.07%
2022/04/08	1	33.08	375	33.05	33.17	-374	17,526	-2.13%	大賣/鉅額交易
2022/04/07	24.2	33.04	1	33.02	32.90	23.2	17,428	0.13%
2022/04/06	1	33.35	2	33.40	33.47	-1	16,712	-0.01%
2022/04/01	0.1	33.53	0	0.00	33.55	0.1	16,657	0.00%
2022/03/31	1.1	33.64	0	0.00	33.63	1.1	16,656	0.01%
2022/03/29	0.1	33.73	0	0.00	33.64	0.1	16,641	0.00%
2022/03/28	1	33.49	0	0.00	33.78	1	16,634	0.01%
2022/03/25	0	0.00	2	33.81	33.81	-2	16,484	-0.01%
2022/03/21	1	33.95	2	33.96	33.95	-1	17,417	-0.01%
2022/03/18	2	33.85	0	0.00	33.90	2	17,685	0.01%
2022/03/17	2	34.00	0	0.00	34.01	2	17,731	0.01%
2022/03/16	1	33.64	0	0.00	33.71	1	17,821	0.01%
2022/03/15	0	33.88	3	33.83	33.78	-3	17,846	-0.02%
2022/03/14	0.3	34.02	3	34.10	34.13	-2.7	18,020	-0.01%
2022/03/11	0.5	33.93	3	33.90	33.90	-2.5	18,151	-0.01%
2022/03/10	1	33.92	0	0.00	33.89	1	18,239	0.01%
2022/03/08	15.5	33.12	0	0.00	33.00	15.5	18,129	0.09%
2022/03/07	11	33.37	3.4	33.48	33.45	7.6	17,675	0.04%
2022/03/04	3	34.21	0	0.00	34.04	3	17,185	0.02%
2022/03/03	23.1	34.17	2	34.19	34.22	21.1	17,340	0.12%
2022/03/02	0.1	33.98	0	0.00	33.97	0.1	17,356	0.00%
2022/03/01	1.1	33.79	0	0.00	33.88	1.1	17,209	0.01%
2022/02/25	1	33.30	0	0.00	33.33	1	16,965	0.01%
2022/02/24	10	33.39	14	33.22	33.19	-4	17,005	-0.02%
2022/02/22	12	33.40	0	0.00	33.49	12	16,978	0.07%
2022/02/21	1	33.64	2	33.56	33.80	-1	17,361	-0.01%
2022/02/18	0	0.00	1	33.17	33.50	-1	17,247	-0.01%
2022/02/17	4.1	33.41	1.1	33.41	33.34	3	17,551	0.02%
2022/02/16	0.1	33.32	3	33.29	33.27	-2.9	17,830	-0.02%
2022/02/15	7	33.13	1	33.16	33.10	6	17,811	0.03%
2022/02/14	1.2	33.11	1	33.10	33.13	0.2	18,019	0.00%
2022/02/11	1.1	33.43	1	33.39	33.43	0.1	18,330	0.00%
2022/02/10	2	33.53	0	0.00	33.49	2	18,757	0.01%
2022/02/09	5.2	33.41	3	33.47	33.50	2.2	19,206	0.01%
2022/02/08	2	33.24	0	0.00	33.30	2	19,190	0.01%
2022/02/07	0	0.00	10	32.72	33.00	-10	19,118	-0.05%
2022/01/26	1.2	32.47	1	32.38	32.40	0.2	19,021	0.00%
2022/01/25	5	32.32	0	0.00	32.34	5	19,107	0.03%
2022/01/24	12	32.29	10	32.63	32.72	2	18,760	0.01%
2022/01/21	3.2	32.91	4	32.88	32.84	-0.8	18,519	0.00%
2022/01/20	0	0.00	9	33.29	33.36	-9	18,158	-0.05%
2022/01/19	1	33.23	0	0.00	33.21	1	18,354	0.01%
2022/01/18	0	0.00	2	33.45	33.45	-2	18,641	-0.01%
2022/01/17	0	0.00	2	33.20	33.22	-2	18,981	-0.01%
2022/01/14	2.3	33.02	0	0.00	33.15	2.3	21,215	0.01%
2022/01/13	0.2	33.25	0.1	33.21	33.20	0.1	22,404	0.00%
2022/01/12	6.1	33.19	0	0.00	33.10	6.1	23,373	0.03%
2022/01/11	4.1	33.19	0	0.00	33.20	4.1	23,638	0.02%
2022/01/10	1	33.21	0	0.00	33.27	1	24,258	0.00%
2022/01/07	2.2	33.17	9	33.50	33.17	-6.8	24,516	-0.03%
2022/01/05	0	0.00	0.1	33.46	33.45	-0.1	25,175	0.00%
2022/01/04	0	0.00	2	33.40	33.41	-2	26,009	-0.01%
2022/01/03	0	0.00	5.7	33.39	33.42	-5.7	26,439	-0.02%
2021/12/29	0	33.59	0	0.00	33.61	0	27,867	0.00%
2021/12/28	1.4	33.52	32	33.51	33.56	-30.6	28,292	-0.11%
2021/12/27	1.4	33.37	0	0.00	33.38	1.4	28,983	0.00%
2021/12/23	0	0.00	2	33.36	33.34	-2	30,324	-0.01%
2021/12/22	1	33.28	2	33.31	33.30	-1	30,997	0.00%
2021/12/21	1	33.31	13	33.23	33.36	-12	31,128	-0.04%
2021/12/20	2	33.32	1	33.38	33.41	1	31,224	0.00%
2021/12/17	0.1	33.41	0	0.00	33.43	0.1	31,075	0.00%
2021/12/16	6.1	33.41	11	33.38	33.45	-4.9	30,909	-0.02%
2021/12/14	41	33.01	0	0.00	32.95	41	31,054	0.13%
2021/12/13	1.9	33.36	30	33.35	33.33	-28.1	30,895	-0.09%
2021/12/10	1	33.21	4	33.34	33.30	-3	30,862	-0.01%
2021/12/09	0	0.00	1	33.33	33.32	-1	30,754	0.00%
2021/12/08	1.2	33.25	2	33.20	33.18	-0.8	30,597	0.00%
2021/12/07	0.3	33.02	2	32.99	33.03	-1.7	30,311	-0.01%
2021/12/06	1.1	32.82	2	32.81	32.86	-0.9	30,069	0.00%
2021/12/03	0	32.63	1	32.68	32.65	-1	30,302	0.00%
2021/12/02	0.1	32.52	6	32.50	32.47	-5.9	30,250	-0.02%
2021/12/01	0.2	32.41	0	0.00	32.50	0.2	30,420	0.00%
2021/11/29	1.1	32.24	0	0.00	32.22	1.1	30,384	0.00%
2021/11/26	6.2	32.49	5	32.36	32.35	1.2	30,133	0.00%
2021/11/25	2	32.71	0	0.00	32.65	2	29,905	0.01%
2021/11/23	2.3	32.64	0	0.00	32.63	2.3	29,885	0.01%
2021/11/22	0	0.00	1	32.93	32.93	-1	29,903	0.00%
2021/11/19	1	32.93	12	32.93	32.93	-11	29,833	-0.04%
2021/11/18	2	32.94	2	33.05	32.98	0	29,820	0.00%
2021/11/17	0	0.00	4	32.63	32.71	-4	29,329	-0.01%
2021/11/16	0	0.00	8.1	32.49	32.59	-8.1	29,410	-0.03%
2021/11/15	5	32.45	9	32.41	32.43	-4	29,642	-0.01%
2021/11/12	4	32.14	1.2	32.19	32.20	2.8	29,635	0.01%
2021/11/11	3.4	32.19	2	32.24	32.15	1.4	29,814	0.00%
2021/11/10	2	32.43	7	32.46	32.34	-5	30,295	-0.02%
2021/11/09	0	0.00	7	32.35	32.35	-7	30,107	-0.02%
2021/11/08	0	0.00	23	32.32	32.39	-23	29,738	-0.08%
2021/11/05	2	31.81	26	31.82	31.95	-24	29,680	-0.08%
2021/11/04	3	31.90	11	31.95	31.86	-8	29,884	-0.03%
2021/11/03	0	0.00	2	31.77	31.77	-2	29,845	-0.01%
2021/11/02	1.1	31.53	7.4	31.55	31.53	-6.3	29,764	-0.02%
2021/11/01	0	0.00	40.1	31.54	31.56	-40.1	29,464	-0.14%
2021/10/29	3.3	31.37	0	0.00	31.45	3.3	29,203	0.01%
2021/10/28	2	31.37	1	31.33	31.39	1	29,000	0.00%
2021/10/27	0	0.00	16	31.11	31.15	-16	28,924	-0.06%
2021/10/26	5.1	30.98	8	31.01	31.05	-3	28,992	-0.01%
2021/10/25	17	30.75	11	30.82	30.86	6	28,743	0.02%
2021/10/22	93.9	30.70	18	30.72	30.84	75.9	28,569	0.27%
2021/10/21	82.6	32.38	11.5	32.31	32.40	71.1	26,495	0.27%
2021/10/20	425.4	32.43	2	32.32	32.37	423.4	25,033	1.69%	大買/鉅額交易
2021/10/19	3	32.37	2	32.31	32.40	1	23,996	0.00%
2021/10/18	20.2	32.35	20	32.36	32.36	0.2	23,655	0.00%
2021/10/15	9.5	32.28	3.2	32.30	32.31	6.3	23,612	0.03%
2021/10/14	15.2	32.18	2	32.18	32.18	13.2	23,569	0.06%
2021/10/13	8	32.15	2	32.17	32.17	6	23,078	0.03%
2021/10/12	69.1	32.31	1	32.24	32.24	68.1	22,532	0.30%
2021/10/08	18.5	32.60	0	0.00	32.59	18.5	21,746	0.09%
2021/10/07	18	32.49	15	32.36	32.57	3	21,631	0.01%
2021/10/06	9.2	31.76	17	31.90	31.88	-7.8	20,959	-0.04%
2021/10/05	15.1	31.75	0	0.00	31.96	15.1	20,585	0.07%
2021/10/04	5.6	31.98	3	31.84	31.84	2.6	20,219	0.01%
2021/10/01	27	32.22	1.4	32.32	32.26	25.6	19,474	0.13%
2021/09/30	3	32.67	1	32.66	32.77	2	18,345	0.01%
2021/09/29	19.7	32.63	15	32.70	32.70	4.7	18,174	0.03%
2021/09/28	15	33.08	0	0.00	33.08	15	17,606	0.09%
2021/09/27	0.3	33.28	20	33.29	33.30	-19.7	17,512	-0.11%
2021/09/24	1	33.36	1	33.26	33.30	0	17,887	0.00%
2021/09/23	3	33.10	0	0.00	33.08	3	17,863	0.02%
2021/09/22	5	32.79	1	32.91	32.90	4	17,894	0.02%
2021/09/16	1	33.28	0	0.00	33.28	1	17,370	0.01%
2021/09/15	0	33.23	0	0.00	33.33	0	17,219	0.00%
2021/09/14	0	33.50	0	0.00	33.36	0	17,241	0.00%
2021/09/13	3.1	33.35	0	0.00	33.41	3.1	17,264	0.02%
2021/09/10	3	33.10	0	0.00	33.22	3	17,282	0.02%
2021/09/09	2	32.92	0	0.00	32.94	2	17,241	0.01%
2021/09/08	4.8	32.84	0	0.00	32.80	4.8	17,202	0.03%
2021/09/07	2	33.13	0	0.00	33.16	2	16,852	0.01%
2021/09/06	2	33.07	0	0.00	33.07	2	16,790	0.01%
2021/09/02	0	33.35	0	0.00	33.16	0	16,607	0.00%
2021/09/01	0	33.39	0	0.00	33.39	0	16,552	0.00%
2021/08/31	0	33.12	0	0.00	33.38	0	16,476	0.00%
2021/08/30	0	33.26	0	0.00	33.29	0	16,532	0.00%
2021/08/27	0	33.03	0	0.00	33.11	0	16,504	0.00%
2021/08/26	7	32.85	10	32.90	32.99	-3	16,452	-0.02%
2021/08/25	1	32.91	1	32.88	33.00	0	16,281	0.00%
2021/08/24	2.1	32.71	1	32.80	32.80	1.1	16,383	0.01%
2021/08/23	0	32.80	22	32.65	32.88	-22	16,186	-0.14%
2021/08/20	2.1	32.30	22	32.09	32.26	-19.9	16,057	-0.12%
2021/08/19	75	32.49	22	32.49	32.32	53	15,784	0.34%
2021/08/18	4	32.25	0	0.00	33.07	4	15,181	0.03%
2021/08/17	2.5	32.58	0	0.00	32.53	2.5	14,907	0.02%
2021/08/16	14.9	32.89	0	0.00	32.86	14.9	14,707	0.10%
2021/08/13	0	33.32	1	33.21	33.27	-1	14,056	-0.01%
2021/08/11	19	33.48	0	0.00	33.49	19	13,905	0.14%
2021/08/10	10	33.82	0	0.00	33.79	10	13,704	0.07%
2021/08/09	1	33.94	0	0.00	34.10	1	14,439	0.01%
2021/08/06	0	34.23	2	34.15	34.25	-2	14,660	-0.01%
2021/08/05	13	34.21	0.9	34.52	34.20	12.1	15,367	0.08%
2021/08/04	0	34.23	0	0.00	34.35	0	16,712	0.00%
2021/08/02	0	33.82	0	0.00	34.00	0	17,428	0.00%
2021/07/30	3.5	33.99	7	33.99	33.90	-3.5	17,250	-0.02%
2021/07/29	1.2	33.91	0	0.00	34.10	1.2	17,094	0.01%
2021/07/28	5.3	33.64	0	0.00	33.89	5.3	17,359	0.03%
2021/07/27	3	34.08	0	0.00	34.07	3	17,372	0.02%
2021/07/26	0	0.00	10	34.59	34.50	-10	17,260	-0.06%
2021/07/23	0	34.35	10.2	34.42	34.47	-10.2	17,212	-0.06%
2021/07/22	11	34.15	1	34.09	34.21	10	17,183	0.06%
2021/07/21	10.8	34.07	0	0.00	34.13	10.8	16,996	0.06%
2021/07/20	2.4	34.77	0	0.00	34.56	2.4	16,353	0.01%
2021/07/19	0	35.08	1	35.10	35.14	-1	16,195	-0.01%
2021/07/15	0.5	34.91	0	0.00	34.98	0.5	16,244	0.00%
2021/07/14	2	34.51	0	0.00	34.48	2	16,238	0.01%
2021/07/13	2.5	34.92	0	0.00	34.85	2.5	16,009	0.02%
2021/07/12	3	35.11	0	0.00	35.27	3	15,934	0.02%
2021/07/09	2.7	35.50	0.4	35.48	35.44	2.4	15,733	0.01%
2021/07/08	0	35.62	0	0.00	35.80	0	15,796	0.00%
2021/07/07	0	35.78	0	0.00	35.61	0	15,802	0.00%
2021/07/06	0	35.84	1	35.99	35.91	-1	15,704	-0.01%
2021/07/05	0.5	35.55	2	35.57	35.69	-1.5	15,631	-0.01%
2021/07/02	0.2	35.21	1	35.19	35.20	-0.8	15,550	0.00%
2021/07/01	1	34.90	0	0.00	35.00	1	15,473	0.01%
2021/06/30	1	35.00	0	0.00	35.00	1	15,037	0.01%
2021/06/29	1	34.65	0	0.00	34.80	1	15,029	0.01%
2021/06/28	0	0.00	3	35.10	35.10	-3	15,068	-0.02%
2021/06/25	1	34.80	0	0.00	34.74	1	15,000	0.01%
2021/06/23	0	34.47	0	0.00	34.45	0	15,186	0.00%
2021/06/22	2	34.49	0	0.00	34.43	2	15,168	0.01%
2021/06/21	0	34.66	0	0.00	34.55	0	15,124	0.00%
2021/06/18	1	34.97	0	0.00	34.91	1	15,026	0.01%
2021/06/16	0	34.75	0	0.00	34.78	0	15,232	0.00%
2021/06/15	0	34.63	0	0.00	34.65	0	15,274	0.00%
2021/06/10	0	34.53	0	0.00	34.60	0	15,462	0.00%
2021/06/09	2	34.50	0	0.00	34.45	2	15,529	0.01%
2021/06/08	1	34.57	0	0.00	34.65	1	15,624	0.01%
2021/06/07	0	34.57	0	0.00	34.72	0	15,739	0.00%
2021/06/04	2	34.75	0	0.00	34.77	2	15,681	0.01%
2021/06/03	0	34.99	0	0.00	34.95	0	15,696	0.00%
2021/06/02	0	35.09	0	0.00	34.96	0	15,809	0.00%
2021/06/01	0	34.93	1	35.00	35.06	-1	15,858	-0.01%
2021/05/31	0	34.66	3	34.70	34.75	-3	15,721	-0.02%
2021/05/28	0	34.31	0	0.00	34.55	0	15,754	0.00%
2021/05/27	2	34.13	0	0.00	34.28	2	15,767	0.01%
2021/05/26	0	34.34	1	34.25	34.32	-1	15,811	-0.01%
2021/05/25	0	0.00	2	34.30	34.34	-2	15,861	-0.01%
2021/05/24	1	33.83	0	0.00	34.05	1	15,943	0.01%
2021/05/21	2	33.86	0	0.00	34.00	2	15,870	0.01%
2021/05/20	0	34.09	0	0.00	33.86	0	15,950	0.00%
2021/05/19	0	33.89	0	0.00	34.10	0	15,867	0.00%
2021/05/18	0	33.60	10	33.50	34.01	-10	15,921	-0.06%
2021/05/17	10.5	32.75	6.2	32.62	32.75	4.3	15,879	0.03%
2021/05/14	0	33.88	2	33.72	33.65	-2	14,792	-0.01%
2021/05/13	4	33.23	4	33.45	33.40	0	14,460	0.00%
2021/05/12	3	33.62	26	34.02	33.50	-23	13,679	-0.17%
2021/05/11	24	34.73	0	0.00	34.70	24	12,332	0.19%
2021/05/10	1	35.86	2	35.84	35.88	-1	11,676	-0.01%
2021/05/07	0	35.56	4	35.58	35.72	-4	11,778	-0.03%
2021/05/06	1	35.06	0	0.00	35.30	1	11,877	0.01%
2021/05/05	0	35.65	2	35.54	35.35	-2	11,916	-0.02%
2021/05/04	2.1	35.21	3	35.55	35.30	-0.9	11,516	-0.01%
2021/05/03	1.5	36.02	3	36.08	35.91	-1.5	11,089	-0.01%
2021/04/29	4	36.14	2	36.10	36.12	2	11,039	0.02%
2021/04/28	1	35.91	1.2	35.97	35.98	-0.2	11,127	0.00%
2021/04/27	0.2	36.00	10	35.95	35.98	-9.8	11,379	-0.09%
2021/04/26	0.1	36.01	4	35.96	35.99	-3.9	11,527	-0.03%
2021/04/23	0	35.23	0.1	35.25	35.30	-0.1	11,671	0.00%
2021/04/22	3	35.76	17	35.79	35.40	-14	11,800	-0.12%
2021/04/21	7.1	35.35	0.4	35.50	35.53	6.7	12,099	0.06%
2021/04/20	1	35.36	3	35.34	35.33	-2	12,400	-0.02%
2021/04/19	0	0.00	1	35.12	35.20	-1	12,466	-0.01%
2021/04/16	6.1	34.77	0	0.00	34.94	6.1	12,623	0.05%
2021/04/15	6	34.45	0	0.00	34.50	6	12,665	0.05%
2021/04/14	3	34.27	0	0.00	34.35	3	13,099	0.02%
2021/04/13	1	34.70	0	0.00	34.47	1	13,191	0.01%
2021/04/12	1	34.68	1	34.71	34.69	0	13,479	0.00%
2021/04/09	2	34.68	0	0.00	34.70	2	13,634	0.01%
2021/04/08	2	34.71	2	34.71	34.75	0	13,861	0.00%
2021/04/07	1	34.72	0	0.00	34.71	1	13,924	0.01%
2021/04/06	1	34.83	0	0.00	34.74	1	13,991	0.01%
2021/04/01	2	34.64	0	0.00	34.61	2	14,051	0.01%
2021/03/31	16	34.79	2	34.69	34.63	14	14,126	0.10%
2021/03/30	2	34.48	1	34.41	34.60	1	13,963	0.01%
2021/03/29	0.2	33.99	1	34.32	34.34	-0.8	14,041	-0.01%
2021/03/26	2	33.80	0	0.00	33.80	2	14,091	0.01%
2021/03/24	3	33.62	1	33.61	33.65	2	14,064	0.01%
2021/03/23	0.1	33.69	0	0.00	33.66	0.1	14,047	0.00%
2021/03/22	10	33.49	3	33.63	33.60	7	14,115	0.05%
2021/03/19	2	33.48	0	0.00	33.60	2	14,304	0.01%
2021/03/18	20	33.29	0	0.00	33.53	20	14,273	0.14%
2021/03/17	1.3	32.92	0.2	33.00	32.95	1.1	14,394	0.01%
2021/03/16	1	32.99	2	32.98	32.99	-1	14,595	-0.01%
2021/03/15	2	32.69	0	32.79	32.74	2	14,896	0.01%
2021/03/11	0.1	32.35	4	32.28	32.33	-3.9	15,393	-0.03%
2021/03/10	3	32.15	0	0.00	32.10	3	15,574	0.02%
2021/03/05	2	31.62	2	31.76	31.80	0	15,693	0.00%
2021/03/03	1.3	31.83	1	31.90	31.93	0.3	15,785	0.00%
2021/03/02	2	32.07	0	0.00	31.90	2	15,732	0.01%
2021/02/26	0	0.00	0.2	31.94	31.90	-0.2	15,774	0.00%
2021/02/25	0	0.00	5	31.97	32.01	-5	15,760	-0.03%
2021/02/23	3.6	31.71	0	0.00	31.80	3.6	15,634	0.02%
2021/02/22	4.1	31.43	0	0.00	31.50	4.1	15,506	0.03%
2021/02/19	0.1	31.14	3	31.02	31.12	-2.9	15,365	-0.02%
2021/02/18	0.5	31.00	16	31.07	31.13	-15.5	15,500	-0.10%
2021/02/17	1	30.89	8	30.92	31.00	-7	15,543	-0.05%
2021/02/05	2	30.57	0	0.00	30.55	2	15,356	0.01%
2021/02/02	0	0.00	5	30.56	30.50	-5	15,854	-0.03%
2021/02/01	1	30.00	0	0.00	30.25	1	16,075	0.01%
2021/01/28	0.1	30.77	21	30.66	30.72	-20.9	16,201	-0.13%
2021/01/27	0	30.96	1	31.00	30.95	-1	16,259	-0.01%
2021/01/26	1.1	30.66	3	30.62	30.68	-1.9	16,164	-0.01%
2021/01/25	0.3	30.50	10	30.71	30.83	-9.7	16,491	-0.06%
2021/01/22	3.4	30.36	2	30.54	30.53	1.4	16,841	0.01%
2021/01/21	0	0.00	7.5	30.36	30.30	-7.5	17,518	-0.04%
2021/01/18	3.2	30.52	0	0.00	30.61	3.2	19,634	0.02%
2021/01/15	0	0.00	8	30.80	30.79	-8	19,548	-0.04%
2021/01/14	0.1	30.93	7	30.93	30.92	-6.9	19,520	-0.04%
2021/01/13	0.2	30.70	12	30.54	30.69	-11.8	19,429	-0.06%
2021/01/11	5	30.53	1	30.55	30.61	4	19,281	0.02%
2021/01/08	0.4	30.36	2	30.37	30.46	-1.6	19,283	-0.01%
2021/01/07	0	0.00	51	30.17	30.22	-51	19,236	-0.27%
2021/01/06	4	29.99	23	30.02	30.00	-19	18,861	-0.10%
2021/01/05	3	29.99	11.5	30.00	30.02	-8.5	18,702	-0.05%
2020/12/31	3	29.80	0	0.00	29.95	3	18,552	0.02%
2020/12/29	0	0.00	2	29.70	29.67	-2	18,326	-0.01%
2020/12/28	2	29.67	3	29.70	29.75	-1	18,329	-0.01%
2020/12/25	11	29.52	12	29.52	29.51	-1	18,165	-0.01%
2020/12/24	0.1	29.51	0	0.00	29.48	0.1	18,085	0.00%
2020/12/22	1	29.43	3	29.46	29.43	-2	18,606	-0.01%
2020/12/21	2	29.48	0	0.00	29.60	2	19,258	0.01%
2020/12/18	2	29.61	5	29.61	29.61	-3	19,328	-0.02%
2020/12/17	10.5	29.62	5	29.62	29.66	5.5	19,561	0.03%
2020/12/16	0	0.00	2	29.66	29.80	-2	19,561	-0.01%
2020/12/15	1	29.62	1	29.73	29.51	0	19,488	0.00%
2020/12/14	0	0.00	3	29.85	29.82	-3	19,302	-0.02%
2020/12/11	1	29.81	1	29.66	29.81	0	19,359	0.00%
2020/12/10	1	29.94	7	29.98	29.94	-6	19,265	-0.03%
2020/12/09	1	30.14	16	30.10	30.14	-15	19,097	-0.08%
2020/12/08	3.7	29.89	7	29.92	29.90	-3.4	18,695	-0.02%
2020/12/07	1	29.77	0	0.00	29.85	1	18,414	0.01%
2020/12/04	2	29.58	0	0.00	29.68	2	18,251	0.01%
2020/12/03	2	29.51	0	0.00	29.45	2	18,137	0.01%
2020/12/01	1	29.27	0.1	29.40	29.35	0.9	18,131	0.00%
2020/11/30	1	29.47	0	0.00	29.35	1	18,213	0.01%
2020/11/27	2	29.28	0.1	29.35	29.32	1.9	18,098	0.01%
2020/11/25	13	29.11	1	29.01	29.01	12	18,006	0.07%
2020/11/24	0	0.00	1	29.11	29.11	-1	17,904	-0.01%
2020/11/23	2	29.16	3	29.07	29.14	-1	17,841	-0.01%
2020/11/20	7	28.84	0	0.00	28.88	7	17,893	0.04%
2020/11/19	1	28.87	13	28.86	28.86	-12	18,118	-0.07%
2020/11/18	3	28.87	0	0.00	28.90	3	18,250	0.02%
2020/11/17	4	28.86	0	0.00	28.81	4	18,455	0.02%
2020/11/16	5	28.79	1	28.80	28.80	4	19,178	0.02%
2020/11/13	7	28.41	0	0.00	28.53	7	18,963	0.04%
2020/11/12	2	28.43	0	0.00	28.40	2	18,920	0.01%
2020/11/11	11	28.49	19	28.45	28.50	-8	18,920	-0.04%
2020/11/10	1	28.36	0	0.00	28.29	1	18,893	0.01%
2020/11/09	4	28.42	1	28.40	28.40	3	18,592	0.02%
2020/11/06	4	28.17	37	28.19	28.19	-33	18,420	-0.18%
2020/11/05	2	28.12	1	28.10	28.12	1	18,259	0.01%
2020/11/03	3	27.90	0	0.00	28.01	3	18,058	0.02%
2020/11/02	10	27.71	0	0.00	27.72	10	17,951	0.06%
2020/10/30	10.1	27.85	4	27.81	27.80	6.1	17,737	0.03%
2020/10/29	8.4	27.89	1	27.98	27.98	7.4	17,214	0.04%
2020/10/28	34	28.31	0	0.00	28.19	34	16,451	0.21%
2020/10/27	42	29.66	1	29.69	29.69	41	14,985	0.27%
2020/10/26	1	29.69	0	0.00	29.69	1	14,571	0.01%
2020/10/23	5	29.61	0	0.00	29.63	5	14,243	0.04%
2020/10/22	11	29.56	0	0.00	29.59	11	14,252	0.08%
2020/10/21	3	29.69	5	29.65	29.59	-2	14,117	-0.01%
2020/10/20	3	29.61	0	0.00	29.64	3	13,965	0.02%
2020/10/19	11	29.61	0	0.00	29.64	11	14,347	0.08%
2020/10/16	6	29.62	1	29.56	29.56	5	14,557	0.03%
2020/10/15	3.1	29.61	3	29.56	29.69	0.1	14,581	0.00%
2020/10/14	24.9	29.76	0	0.00	29.74	24.9	14,485	0.17%
2020/10/13	11	29.67	0	0.00	29.71	11	14,504	0.08%
2020/10/12	8	29.80	0	0.00	29.74	8	14,442	0.06%
2020/10/08	2	29.73	0.2	29.81	29.76	1.8	14,174	0.01%
2020/10/05	1	29.40	0	0.00	29.45	1	14,385	0.01%
2020/09/30	6	29.48	1	29.48	29.48	5	14,532	0.03%
2020/09/29	1	29.35	2	29.36	29.40	-1	15,005	-0.01%
2020/09/28	2	29.30	1	29.20	29.38	1	15,348	0.01%
2020/09/25	14	28.97	4	28.79	28.90	10	15,839	0.06%
2020/09/24	13	29.20	7	29.24	29.06	6	15,657	0.04%
2020/09/23	4	29.67	0	0.00	29.70	4	15,278	0.03%
2020/09/22	2	29.83	2	29.63	29.80	0	15,424	0.00%
2020/09/21	1	30.09	0	0.00	30.03	1	15,180	0.01%
2020/09/18	2	30.11	0	0.00	30.20	2	15,272	0.01%
2020/09/17	0.1	30.26	0	0.00	30.23	0.1	15,304	0.00%
2020/09/14	1	29.85	2	29.99	29.98	-1	15,378	-0.01%
2020/09/10	1	29.91	1	29.85	29.85	0	15,677	0.00%
2020/09/09	12	29.63	1	29.85	29.85	11	15,903	0.07%
2020/09/08	3	29.87	0	0.00	29.97	3	15,932	0.02%
2020/09/07	4.2	29.99	0	0.00	29.96	4.2	16,173	0.03%
2020/09/04	2	30.07	0	0.00	30.09	2	16,345	0.01%
2020/09/02	4	30.10	1	30.10	30.14	3	16,374	0.02%
2020/08/31	2	30.21	1	30.16	30.16	1	16,971	0.01%
2020/08/28	11	30.22	3	30.24	30.24	8	17,226	0.05%
2020/08/26	5.1	30.30	0	0.00	30.43	5.1	17,808	0.03%
2020/08/25	0	0.00	3.5	30.41	30.44	-3.5	17,900	-0.02%
2020/08/24	0.1	30.17	0	0.00	30.14	0.1	17,717	0.00%
2020/08/21	4	29.98	6	30.10	30.11	-2	17,747	-0.01%
2020/08/20	16	29.96	5	29.75	29.79	11	17,584	0.06%
2020/08/19	5	30.93	3	30.75	30.77	2	17,106	0.01%
2020/08/18	3	30.85	0	0.00	30.90	3	17,222	0.02%
2020/08/17	0	0.00	1	30.75	30.96	-1	17,405	-0.01%
2020/08/14	0.3	30.63	12	30.46	30.63	-11.7	17,515	-0.07%
2020/08/13	2.1	30.32	0	0.00	30.32	2.1	17,551	0.01%
2020/08/12	3	30.22	1.7	30.24	30.22	1.3	17,670	0.01%
2020/08/10	0	0.00	1.2	30.69	30.60	-1.2	17,852	-0.01%
2020/08/07	0	0.00	1	30.70	30.65	-1	17,963	-0.01%
2020/08/05	2	30.60	3	30.55	30.62	-1	18,150	-0.01%
2020/08/04	0.1	30.15	0	0.00	30.17	0.1	18,066	0.00%
2020/08/03	0.1	30.02	0	0.00	30.01	0.1	18,203	0.00%
2020/07/31	0	0.00	46.1	30.20	30.24	-46.1	18,362	-0.25%
2020/07/30	1	29.85	5	29.79	29.99	-4	18,199	-0.02%
2020/07/29	0	0.00	0	29.62	29.62	0	18,290	0.00%
2020/07/28	0	0.00	10	29.72	29.46	-10	18,589	-0.05%
2020/07/27	1.9	29.87	0.8	29.84	29.84	1.1	18,958	0.01%
2020/07/24	2.2	29.88	6	29.91	29.85	-3.8	19,177	-0.02%
2020/07/23	0	0.00	32	30.15	30.17	-32	19,226	-0.17%
2020/07/22	1.2	29.92	0	0.00	29.97	1.2	19,001	0.01%
2020/07/21	3.4	29.82	3	29.74	29.84	0.4	18,618	0.00%
2020/07/20	0	0.00	30	29.55	29.55	-30	18,471	-0.16%
2020/07/17	1.3	29.62	0	0.00	29.59	1.3	18,517	0.01%
2020/07/16	0	0.00	2	29.63	29.63	-2	18,912	-0.01%
2020/07/15	6	29.77	1	29.56	29.53	5	19,020	0.03%
2020/07/14	1	29.60	0	0.00	29.58	1	19,474	0.01%
2020/07/13	1.1	29.65	5	29.66	29.65	-3.9	19,664	-0.02%
2020/07/10	5	29.44	1	29.41	29.52	4	20,111	0.02%
2020/07/09	1	29.91	18	29.92	29.74	-17	20,149	-0.08%
2020/07/08	1	29.75	1	29.75	29.72	0	20,104	0.00%
2020/07/07	3	29.48	0	0.00	29.43	3	19,758	0.02%
2020/07/06	0	0.00	5	29.56	29.83	-5	19,831	-0.03%
2020/07/03	5	29.30	6	29.31	29.33	-1	19,848	0.00%
2020/07/02	1.4	29.08	2	29.07	29.09	-0.6	19,919	0.00%
2020/07/01	2	28.86	1	28.80	28.79	1	19,835	0.01%
2020/06/29	0	0.00	5.2	28.46	28.51	-5.2	19,944	-0.03%
2020/06/24	0.1	28.57	3	28.56	28.54	-2.9	20,125	-0.01%
2020/06/23	1	28.48	0	0.00	28.54	1	20,752	0.00%
2020/06/22	0	0.00	0.2	28.55	28.48	-0.2	21,173	0.00%
2020/06/18	6	28.40	1	28.55	28.55	5	22,217	0.02%
2020/06/17	0.1	28.49	0	0.00	28.46	0.1	22,778	0.00%
2020/06/12	9	27.93	1	28.17	28.29	8	26,870	0.03%
2020/06/11	1	28.50	2	28.83	28.43	-1	28,066	0.00%
2020/06/10	5	28.91	0.2	28.87	28.86	4.8	29,208	0.02%
2020/06/09	1	28.80	0	0.00	28.84	1	31,585	0.00%
2020/06/08	1	28.90	18	28.86	28.88	-17	33,932	-0.05%
2020/06/04	0.1	28.65	4.2	28.65	28.67	-4.1	34,954	-0.01%
2020/06/03	5.4	28.47	2	28.42	28.48	3.4	36,194	0.01%
2020/06/02	1	28.21	6	28.18	28.17	-5	36,074	-0.01%
2020/06/01	0.3	28.06	1	28.02	28.05	-0.7	36,099	0.00%
2020/05/29	8	27.79	0	0.00	27.86	8	36,125	0.02%
2020/05/28	0	0.00	2	28.00	27.90	-2	36,417	-0.01%
2020/05/27	6.1	27.92	2	27.86	27.85	4.1	36,930	0.01%
2020/05/26	0	0.00	16	27.77	27.82	-16	37,686	-0.04%
2020/05/25	4	27.34	1	27.44	27.50	3	37,769	0.01%
2020/05/22	6	27.48	0	0.00	27.45	6	37,724	0.02%
2020/05/21	45	27.67	0	0.00	27.63	45	37,673	0.12%
2020/05/20	2	27.50	0	0.00	27.48	2	37,414	0.01%
2020/05/19	10	27.42	0	0.00	27.43	10	37,371	0.03%
2020/05/18	2	27.20	0.1	27.32	27.25	1.9	37,373	0.01%
2020/05/15	1.9	27.36	0	0.00	27.43	1.9	37,286	0.01%
2020/05/14	14	27.52	67	27.50	27.48	-53	37,309	-0.14%
2020/05/13	1	27.50	4	27.59	27.75	-3	37,221	-0.01%
2020/05/12	2	27.58	0	0.00	27.55	2	37,202	0.01%
2020/05/08	1	27.50	3	27.51	27.50	-2	37,125	-0.01%
2020/05/07	4	27.34	0	0.00	27.40	4	37,179	0.01%
2020/05/06	0	0.00	1	27.32	27.32	-1	37,098	0.00%
2020/05/05	0	0.00	17	27.30	27.33	-17	37,146	-0.05%
2020/05/04	15	27.00	3	27.09	27.09	12	37,105	0.03%
2020/04/30	0	0.00	26	27.45	27.46	-26	36,925	-0.07%
2020/04/29	10	27.05	12	27.08	27.07	-2	37,079	-0.01%
2020/04/28	0	0.00	1	26.91	26.91	-1	37,392	0.00%
2020/04/27	0	0.00	10	26.65	26.79	-10	39,171	-0.03%
2020/04/23	0	0.00	2	26.34	26.34	-2	38,981	-0.01%
2020/04/22	8	25.82	9	25.88	26.23	-1	38,900	0.00%
2020/04/21	15	26.17	2	26.20	26.10	13	38,703	0.03%
2020/04/20	2	26.52	0	0.00	26.60	2	38,276	0.01%
2020/04/17	0	0.00	23	26.78	26.50	-23	38,143	-0.06%
2020/04/16	2	26.33	2	26.45	26.44	0	37,641	0.00%
2020/04/15	25	26.27	6	26.43	26.47	19	37,489	0.05%
2020/04/14	4	25.94	3	26.02	26.05	1	37,155	0.00%
2020/04/13	20	25.70	3	25.75	25.68	17	37,244	0.05%
2020/04/10	0	0.00	3	25.69	25.73	-3	37,181	-0.01%
2020/04/09	6	25.72	11	25.73	25.65	-5	37,221	-0.01%
2020/04/08	6	25.51	16	25.48	25.77	-10	36,867	-0.03%
2020/04/07	4	25.19	11	25.24	25.22	-7	36,353	-0.02%
2020/04/06	4	24.69	2	24.58	24.84	2	36,110	0.01%
2020/04/01	7	24.47	11	24.47	24.52	-4	35,797	-0.01%
2020/03/31	2	24.53	0	0.00	24.49	2	35,582	0.01%
2020/03/30	2	24.15	5	24.20	24.32	-3	35,350	-0.01%
2020/03/27	11	24.70	17	24.44	24.35	-6	35,016	-0.02%
2020/03/26	6	23.98	22	24.06	24.26	-16	34,321	-0.05%
2020/03/25	18	24.24	1	24.32	24.09	17	33,888	0.05%
2020/03/24	15	23.27	19	23.41	23.38	-4	33,068	-0.01%
2020/03/23	16	22.49	1	22.49	22.49	15	32,600	0.05%
2020/03/20	38	22.68	4	23.27	23.28	34	31,861	0.11%
2020/03/19	30.9	21.93	5	22.48	21.85	25.9	30,566	0.08%
2020/03/18	49	23.63	10	23.53	23.29	39	28,445	0.14%
2020/03/17	36	23.91	14	23.67	23.67	22	27,264	0.08%
2020/03/16	19.1	24.93	8	24.50	24.41	11.1	25,639	0.04%
2020/03/13	40	24.33	20	24.43	25.29	20	24,153	0.08%
2020/03/12	29.4	26.09	0	0.00	25.93	29.4	21,637	0.14%
2020/03/11	6	27.07	0	0.00	26.97	6	19,241	0.03%
2020/03/10	12	26.87	1	27.25	27.25	11	18,794	0.06%
2020/03/09	19	27.37	0	0.00	27.25	19	17,707	0.11%
2020/03/06	5	27.86	0	0.00	27.88	5	16,214	0.03%
2020/03/05	1	28.03	7	28.06	28.10	-6	16,065	-0.04%
2020/03/04	0.2	27.96	0	0.00	27.86	0.2	16,235	0.00%
2020/03/03	4	28.03	0	0.00	27.93	4	15,926	0.03%
2020/03/02	5	27.67	0	0.00	27.75	5	15,541	0.03%
2020/02/27	14.5	27.96	21	28.06	27.90	-6.5	14,821	-0.04%
2020/02/26	0	0.00	2	28.33	28.30	-2	13,985	-0.01%
2020/02/25	20	28.66	1	28.58	28.67	19	13,480	0.14%
2020/02/24	4.1	28.67	4	28.71	28.70	0.1	13,484	0.00%
2020/02/21	0.1	28.93	0	0.00	28.90	0.1	13,361	0.00%
2020/02/19	0.5	28.98	5	28.89	28.96	-4.5	13,416	-0.03%
2020/02/18	0	0.00	1	28.85	28.80	-1	13,342	-0.01%
2020/02/17	2	28.76	0	0.00	28.80	2	13,204	0.02%
2020/02/13	0	0.00	2	28.73	28.64	-2	12,980	-0.02%
2020/02/12	0.1	28.61	3	28.50	28.56	-2.9	13,444	-0.02%
2020/02/11	7	28.29	0	0.00	28.34	7	13,351	0.05%
2020/02/10	1	28.22	1	28.11	28.14	0	13,445	0.00%
2020/02/07	2	28.26	5	28.26	28.23	-3	13,453	-0.02%
2020/02/04	1	28.00	1	28.12	28.12	0	13,381	0.00%
2020/02/03	6	27.55	1	27.00	27.74	5	13,397	0.04%
2020/01/31	8	27.87	0	0.00	27.92	8	12,821	0.06%
2020/01/30	16.4	27.77	0	0.00	27.70	16.4	12,492	0.13%
2020/01/16	0	0.00	1	29.06	29.10	-1	11,189	-0.01%
2020/01/15	1	29.05	6	29.04	29.01	-5	12,641	-0.04%
2020/01/14	7.1	29.01	8	29.00	29.02	-0.9	13,051	-0.01%
2020/01/13	1	28.84	2	28.83	28.84	-1	13,473	-0.01%
2020/01/10	1	28.71	2	28.68	28.69	-1	13,569	-0.01%
2020/01/09	0	0.00	5	28.71	28.70	-5	13,606	-0.04%
2020/01/08	3	28.62	0	0.00	28.50	3	13,583	0.02%
2020/01/07	4	28.57	1	28.70	28.69	3	13,478	0.02%
2020/01/06	2	28.99	0	0.00	28.96	2	13,221	0.02%
2020/01/02	0.1	29.11	2	29.08	29.09	-1.9	13,410	-0.01%
2019/12/31	0	0.00	31	29.00	28.97	-31	13,889	-0.22%
2019/12/30	3	29.01	4	29.00	29.00	-1	13,762	-0.01%
2019/12/27	0.2	28.91	0	0.00	28.90	0.2	13,551	0.00%
2019/12/26	0.2	28.87	0	0.00	28.86	0.2	13,505	0.00%
2019/12/25	0	0.00	7	28.86	28.83	-7	13,511	-0.05%
2019/12/24	0.3	28.75	0	0.00	28.74	0.3	13,535	0.00%
2019/12/23	0.1	28.77	0	0.00	28.72	0.1	13,547	0.00%
2019/12/20	4	28.80	0	0.00	28.80	4	13,527	0.03%
2019/12/19	1	28.68	0	0.00	28.69	1	13,545	0.01%
2019/12/18	0	0.00	1	28.80	28.77	-1	13,651	-0.01%
2019/12/17	0	0.00	3	28.66	28.71	-3	13,549	-0.02%
2019/12/16	2	28.59	6	28.56	28.57	-4	13,469	-0.03%
2019/12/13	1	28.31	1	28.46	28.37	0	13,377	0.00%
2019/12/12	4.1	28.30	0	0.00	28.31	4.1	13,384	0.03%
2019/12/09	2	28.23	1	28.21	28.21	1	13,528	0.01%
2019/12/05	0	0.00	3	28.05	28.03	-3	13,450	-0.02%
2019/12/04	1	27.88	0	0.00	27.88	1	13,511	0.01%
2019/12/03	0.2	27.97	3	27.91	27.92	-2.8	13,692	-0.02%
2019/12/02	9	27.67	0	0.00	27.65	9	13,797	0.07%
2019/11/29	2	27.80	0	0.00	27.75	2	13,635	0.01%
2019/11/28	1	28.02	0	0.00	28.03	1	13,452	0.01%
2019/11/21	2.1	27.96	0	0.00	28.00	2.1	13,703	0.02%
2019/11/20	4	28.08	2	28.13	28.09	2	13,558	0.01%
2019/11/18	3	28.00	2	28.01	28.05	1	13,457	0.01%
2019/11/14	0.1	27.88	0	0.00	27.83	0.1	13,300	0.00%
2019/11/11	4	27.54	0	0.00	27.50	4	13,273	0.03%
2019/11/08	1.3	27.85	0	0.00	27.88	1.3	12,640	0.01%
2019/11/07	4	27.76	0	0.00	27.80	4	12,608	0.03%
2019/11/06	0	0.00	71	27.91	27.93	-71	12,524	-0.57%
2019/11/05	2	27.99	15	27.98	28.03	-13	12,445	-0.10%
2019/11/01	0	0.00	1	27.60	27.63	-1	12,668	-0.01%
2019/10/31	4	27.60	0	0.00	27.58	4	12,802	0.03%
2019/10/30	3	27.64	2	27.64	27.65	1	12,593	0.01%
2019/10/29	81	27.63	3	27.58	27.62	78	12,476	0.63%
2019/10/25	15	27.62	2	27.70	27.60	13	11,944	0.11%
2019/10/24	1	27.59	2	27.63	27.65	-1	11,625	-0.01%
2019/10/23	24	27.51	0	0.00	27.54	24	11,355	0.21%
2019/10/22	2	29.03	0	0.00	29.03	2	9,885	0.02%
2019/10/21	4.1	28.93	2	28.95	28.95	2.1	9,478	0.02%
2019/10/17	7	28.58	0	28.74	28.70	7	8,831	0.08%
2019/10/15	29	28.47	0	0.00	28.45	29	8,666	0.33%
2019/10/14	6.2	28.52	0	0.00	28.52	6.2	8,593	0.07%
2019/10/08	28	28.44	0	0.00	28.44	28	8,493	0.33%
2019/10/07	19	28.42	3	28.41	28.42	16	8,511	0.19%
2019/09/26	0	0.00	1	28.15	28.15	-1	7,928	-0.01%
2019/09/24	0.1	28.33	0.1	28.33	28.33	0	8,100	0.00%
2019/09/23	0.2	28.13	3	28.10	28.12	-2.8	8,000	-0.03%
2019/09/20	0	0.00	1	28.00	27.98	-1	7,850	-0.01%
2019/09/19	22	28.04	4	28.03	27.97	18	7,861	0.23%
2019/09/18	0.4	28.05	2	28.07	28.05	-1.6	7,862	-0.02%
2019/09/16	1	27.94	0	0.00	27.94	1	7,809	0.01%
2019/09/12	0	0.00	5	27.95	27.92	-5	7,861	-0.06%
2019/09/11	1	27.86	0	0.00	27.81	1	7,833	0.01%
2019/09/10	2	27.74	4	27.76	27.74	-2	7,725	-0.03%
2019/09/09	0	0.00	1	27.75	27.77	-1	7,727	-0.01%
2019/09/06	0.2	27.83	6	27.81	27.83	-5.8	7,701	-0.08%
2019/09/05	0	0.00	1	27.69	27.71	-1	7,572	-0.01%
2019/09/04	0.3	27.54	7	27.54	27.54	-6.7	7,409	-0.09%
2019/09/03	0.1	27.41	7	27.49	27.40	-6.9	7,314	-0.09%
2019/09/02	1	27.42	8	27.41	27.44	-7	7,237	-0.10%
2019/08/30	0	0.00	6	27.28	27.25	-6	7,220	-0.08%
2019/08/28	1	26.97	0	0.00	26.97	1	7,116	0.01%
2019/08/26	13	26.89	0	0.00	26.88	13	7,350	0.18%
2019/08/23	2	27.01	1	27.03	27.02	1	7,298	0.01%
2019/08/22	0	0.00	5	27.08	27.02	-5	7,477	-0.07%
2019/08/21	2	27.07	0	0.00	27.05	2	7,546	0.03%
2019/08/14	0.1	26.98	1	26.94	26.93	-0.9	8,821	-0.01%
2019/08/13	2	26.65	0	0.00	26.76	2	9,037	0.02%
2019/08/12	1	26.80	0	0.00	26.90	1	9,379	0.01%
2019/08/08	1	26.57	3	26.54	26.56	-2	9,580	-0.02%
2019/08/07	8	26.42	0	0.00	26.43	8	9,640	0.08%
2019/08/06	6	26.29	0	0.00	26.52	6	9,836	0.06%
2019/08/05	0	0.00	1	26.62	26.60	-1	9,910	-0.01%
2019/08/02	1	26.87	0	0.00	26.85	1	9,881	0.01%
2019/08/01	1	27.06	0	0.00	27.10	1	9,867	0.01%
2019/07/24	0	0.00	18	27.33	27.28	-18	9,839	-0.18%
2019/07/23	0	0.00	1	27.25	27.24	-1	9,743	-0.01%
2019/07/19	1	27.14	3	27.13	27.06	-2	9,632	-0.02%
2019/07/18	21	27.11	1	27.07	27.06	20	9,668	0.21%
2019/07/16	0	0.00	2	27.28	27.26	-2	9,616	-0.02%
2019/07/15	1	27.07	0	0.00	27.21	1	9,580	0.01%
2019/07/12	3	27.25	2	27.21	27.16	1	9,519	0.01%
2019/07/11	1	27.17	6	27.13	27.11	-5	9,417	-0.05%
2019/07/10	0.6	27.00	0	0.00	26.95	0.6	9,359	0.01%
2019/07/08	1	26.98	0	0.00	26.96	1	9,386	0.01%
2019/07/04	0	0.00	8	26.89	26.93	-8	9,405	-0.09%
2019/07/03	0	0.00	10	26.88	26.78	-10	9,587	-0.10%
2019/07/02	0.1	26.97	0	0.00	26.96	0.1	9,637	0.00%
2019/07/01	0.6	26.97	0	0.00	26.95	0.6	9,701	0.01%
2019/06/25	0	0.00	1	26.62	26.47	-1	9,602	-0.01%
2019/06/24	0.6	26.65	0	0.00	26.60	0.6	9,553	0.01%
2019/06/19	0	0.00	1	26.47	26.47	-1	9,490	-0.01%
2019/06/17	1	26.06	0	0.00	26.05	1	9,491	0.01%
2019/06/13	6	25.99	0	0.00	26.01	6	9,632	0.06%
2019/06/12	0	0.00	1	26.04	26.10	-1	9,561	-0.01%
2019/06/11	5	26.00	1	26.02	26.04	4	9,520	0.04%
2019/06/10	2	25.90	8	25.95	25.99	-6	9,429	-0.06%
2019/06/06	4	25.70	0	0.00	25.69	4	9,425	0.04%
2019/06/04	1	25.75	0	0.00	25.76	1	9,308	0.01%
2019/06/03	3	25.70	2	25.77	25.84	1	9,261	0.01%
2019/05/31	2	25.58	3	25.80	25.94	-1	9,166	-0.01%
2019/05/29	11	25.33	0	0.00	25.39	11	9,105	0.12%
2019/05/28	3	25.46	1	25.44	25.50	2	9,002	0.02%
2019/05/27	4	25.42	2	25.40	25.45	2	9,012	0.02%
2019/05/24	1	25.51	0	0.00	25.44	1	8,978	0.01%
2019/05/23	3	25.55	0	0.00	25.44	3	8,938	0.03%
2019/05/22	3	25.79	0	0.00	25.79	3	8,554	0.04%
2019/05/21	3	25.72	1	25.76	25.76	2	8,558	0.02%
2019/05/20	3	25.66	0	0.00	25.70	3	8,317	0.04%
2019/05/17	5	25.81	0	0.00	25.70	5	8,142	0.06%
2019/05/16	1	26.00	0	0.00	25.92	1	7,872	0.01%
2019/05/15	4	26.23	0	0.00	26.18	4	7,697	0.05%
2019/05/14	2	25.66	1	26.06	26.07	1	7,656	0.01%
2019/05/13	8	26.20	0	0.00	26.09	8	7,409	0.11%
2019/05/10	2	26.64	0	0.00	26.55	2	7,083	0.03%
2019/05/09	10	26.71	0	0.00	26.74	10	6,862	0.15%
2019/05/06	1	27.12	0	0.00	27.08	1	6,968	0.01%
2019/04/29	0	0.00	1	27.35	27.35	-1	6,855	-0.01%
2019/04/25	1	27.61	1	27.60	27.65	0	6,895	0.00%
2019/04/24	0	0.00	113	27.56	27.57	-113	6,904	-1.64%	大賣/鉅額交易
2019/04/23	0	0.00	4	27.35	27.36	-4	6,843	-0.06%
2019/04/22	1	27.38	0	0.00	27.41	1	6,833	0.01%
2019/04/19	0	0.00	4	27.41	27.35	-4	6,797	-0.06%
2019/04/16	0.1	27.25	0	0.00	27.25	0.1	6,569	0.00%
2019/04/12	113	26.77	0	0.00	26.76	113	6,639	1.70%	大買/鉅額交易
2019/04/10	1	26.93	0	0.00	26.97	1	6,895	0.01%
2019/04/08	5	26.93	3	26.94	26.93	2	6,633	0.03%
2019/04/01	8	26.56	1	26.58	26.51	7	6,747	0.10%
2019/03/29	2	26.30	0	0.00	26.40	2	6,645	0.03%
2019/03/26	10	26.29	0	0.00	26.25	10	6,586	0.15%
2019/03/21	0	0.00	2	26.35	26.37	-2	6,637	-0.03%
2019/03/19	0	0.00	2	26.25	26.22	-2	6,474	-0.03%
2019/03/07	3	26.01	0	0.00	25.98	3	6,446	0.05%
2019/03/06	2	26.04	8	26.08	26.08	-6	6,448	-0.09%
2019/03/04	0	0.00	10	26.00	26.12	-10	6,359	-0.16%
2019/02/27	1	26.00	2	25.97	25.96	-1	6,190	-0.02%
2019/02/25	0	0.00	9	26.09	26.13	-9	6,036	-0.15%
2019/02/21	0	0.00	2	25.79	25.84	-2	5,647	-0.04%
2019/02/19	1	25.57	3	25.53	25.52	-2	5,357	-0.04%
2019/02/12	0	0.00	1	25.25	25.26	-1	5,100	-0.02%
2019/01/28	0	0.00	1	25.06	25.01	-1	4,903	-0.02%
2019/01/25	0	0.00	33	24.87	24.90	-33	4,787	-0.69%
2019/01/24	0	0.00	2	24.59	24.55	-2	4,632	-0.04%
2019/01/23	0	0.00	2	24.42	24.44	-2	4,651	-0.04%
2019/01/22	0	0.00	3	24.50	24.50	-3	4,706	-0.06%
2019/01/21	1	24.52	1	24.60	24.51	0	4,849	0.00%
2019/01/18	0	0.00	1	24.43	24.39	-1	5,011	-0.02%
2019/01/17	0	0.00	5	24.30	24.26	-5	5,280	-0.09%
2019/01/16	1	24.25	3	24.27	24.25	-2	5,438	-0.04%
2019/01/15	0	0.00	8	24.10	24.13	-8	6,020	-0.13%
2019/01/14	20	24.00	2	24.04	23.99	18	6,153	0.29%
2019/01/11	0	0.00	3	24.09	24.04	-3	6,239	-0.05%
2019/01/09	1	24.05	3	23.93	24.05	-2	6,401	-0.03%
2019/01/08	2	23.79	6	23.79	23.79	-4	6,461	-0.06%
2019/01/07	0	0.00	8	23.66	23.73	-8	6,725	-0.12%
2019/01/04	15	23.26	3	23.34	23.40	12	7,051	0.17%
2019/01/03	6	23.69	0	0.00	23.59	6	7,909	0.08%
2019/01/02	1	23.81	1	24.06	23.83	0	8,005	0.00%
2018/12/28	1	23.92	0	0.00	23.94	1	8,282	0.01%
2018/12/27	0	0.00	2	24.00	23.91	-2	8,621	-0.02%
2018/12/26	1	23.80	0	0.00	23.72	1	8,759	0.01%
2018/12/25	6	23.90	0	0.00	23.97	6	8,686	0.07%
2018/12/20	0	0.00	1	24.13	24.13	-1	8,454	-0.01%
2018/12/18	6	24.01	0	0.00	24.03	6	8,463	0.07%
2018/12/12	0	0.00	1	24.32	24.32	-1	8,220	-0.01%
2018/12/10	2	24.20	0	0.00	24.07	2	8,351	0.02%
2018/12/06	4	24.12	0	0.00	24.19	4	8,290	0.05%
2018/12/04	0	0.00	2	24.88	24.82	-2	8,447	-0.02%
2018/12/03	3	24.85	6	24.87	24.89	-3	8,500	-0.04%
2018/11/30	0	0.00	1	24.50	24.46	-1	8,381	-0.01%
2018/11/29	0	0.00	2	24.50	24.38	-2	8,342	-0.02%
2018/11/27	0	0.00	1	24.12	24.10	-1	8,278	-0.01%
2018/11/22	1	24.17	1	24.06	23.98	0	8,224	0.00%
2018/11/20	0	0.00	1	24.31	24.17	-1	8,126	-0.01%
2018/11/16	1	24.24	0	0.00	24.29	1	8,055	0.01%
2018/11/13	5	24.03	0	0.00	24.12	5	8,005	0.06%
2018/11/08	0	0.00	1	24.39	24.37	-1	7,862	-0.01%
2018/11/07	5	24.14	1	24.20	24.21	4	7,823	0.05%
2018/11/05	5	24.14	0	0.00	24.18	5	7,756	0.06%
2018/11/02	1	24.20	2	24.14	24.18	-1	7,715	-0.01%
2018/11/01	0	0.00	2	23.93	24.08	-2	7,680	-0.03%
2018/10/30	4	23.36	1	23.42	23.42	3	7,572	0.04%
2018/10/29	6	23.30	2	23.32	23.34	4	7,528	0.05%
2018/10/26	32	23.50	2	23.86	23.43	30	7,385	0.41%
2018/10/25	21	23.64	2	23.55	23.59	19	7,185	0.26%
2018/10/24	3	24.10	2	24.17	24.12	1	6,901	0.01%
2018/10/23	21	24.22	3	24.12	24.13	18	6,812	0.26%
2018/10/22	0	0.00	6	25.65	25.81	-6	6,360	-0.09%
2018/10/19	2	25.35	2	25.51	25.55	0	6,251	0.00%
2018/10/18	1	25.52	1	25.58	25.54	0	6,234	0.00%
2018/10/17	2	25.60	2	25.57	25.51	0	6,223	0.00%
2018/10/15	2	25.16	0	0.00	25.18	2	5,996	0.03%
2018/10/12	9	24.95	3	25.04	25.26	6	5,746	0.10%
2018/10/11	18	24.92	2	24.88	24.91	16	5,427	0.29%
2018/10/09	12	26.26	2	26.36	26.34	10	4,295	0.23%
2018/10/08	10	26.45	0	0.00	26.70	10	3,944	0.25%
2018/10/05	15	26.50	0	0.00	26.43	15	3,543	0.42%
2018/10/04	3	26.74	5	26.85	26.78	-2	3,174	-0.06%
2018/10/03	2	26.97	0	0.00	26.97	2	3,010	0.07%
2018/10/01	0	0.00	1	27.38	27.32	-1	2,885	-0.03%
2018/09/28	6	27.28	0	0.00	27.28	6	2,983	0.20%
2018/09/19	0	0.00	1	27.41	27.41	-1	3,246	-0.03%
2018/09/17	2	27.51	2	27.46	27.46	0	3,338	0.00%
2018/09/14	0	0.00	3	27.37	27.40	-3	3,392	-0.09%
2018/09/13	2	26.88	2	26.91	26.92	0	3,354	0.00%
2018/09/12	6	26.69	2	26.74	26.74	4	3,327	0.12%
2018/09/11	1	26.76	0	0.00	26.78	1	3,265	0.03%
2018/09/05	0	0.00	6	27.62	27.53	-6	2,877	-0.21%
2018/08/24	1	27.17	0	0.00	27.20	1	3,211	0.03%
2018/08/10	0	0.00	2	27.53	27.53	-2	3,620	-0.06%
2018/07/24	0	0.00	1	26.43	26.42	-1	3,117	-0.03%
2018/06/26	2	25.54	0	0.00	25.65	2	2,696	0.07%
2018/06/25	2	25.78	0	0.00	25.78	2	2,557	0.08%
2018/06/20	2	25.98	0	0.00	26.10	2	2,418	0.08%
2018/06/15	1	26.27	0	0.00	26.32	1	2,356	0.04%
2018/06/06	0	0.00	3	26.79	26.79	-3	2,205	-0.14%
2018/06/04	0	0.00	1	26.62	26.62	-1	2,096	-0.05%
2018/05/31	0	0.00	1	26.20	26.19	-1	2,049	-0.05%
2018/05/30	2	26.04	0	0.00	26.01	2	1,931	0.10%
2018/05/25	2	26.33	0	0.00	26.33	2	1,789	0.11%
2018/05/17	1	26.04	0	0.00	26.06	1	1,792	0.06%
2018/04/27	1	25.11	1	25.15	25.15	0	2,318	0.00%
2018/04/26	1	25.17	1	25.23	25.23	0	2,349	0.00%
2018/03/06	1	25.78	1	25.76	25.76	0	3,072	0.00%
2018/02/27	0	0.00	1	26.00	25.95	-1	3,142	-0.03%
2018/02/26	2	25.95	2	25.98	25.98	0	3,133	0.00%
2018/02/09	1	24.95	0	0.00	25.50	1	3,102	0.03%
2018/02/06	2	25.43	1	24.99	24.99	1	3,135	0.03%
2018/02/01	0	0.00	12	26.52	26.42	-12	3,119	-0.38%
2018/01/31	0	0.00	2	26.38	26.45	-2	3,123	-0.06%
2018/01/23	0	0.00	3	26.25	26.20	-3	2,797	-0.11%
2018/01/22	12	26.19	0	0.00	26.25	12	2,888	0.42%
2018/01/18	3	26.08	0	0.00	26.02	3	2,819	0.11%
2018/01/16	0	0.00	1	25.78	25.80	-1	2,680	-0.04%
2018/01/15	1	25.56	0	0.00	25.65	1	2,651	0.04%