元大高股息 (0056)-凱基-市府券商分點個股進出

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
38.32
漲跌
▼0.02
漲幅
-0.05%
成交量
7,165張
產業
上市
3356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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/04/30	1	38.34	2	38.31	38.32	-1	29,995	0.00%
2024/04/29	6	38.29	5.3	38.28	38.34	0.7	30,224	0.00%
2024/04/26	4.1	37.77	1	37.82	37.69	3.1	30,421	0.01%
2024/04/25	6.5	37.51	4	37.52	37.51	2.5	30,629	0.01%
2024/04/24	15	37.60	2	37.63	37.85	13	31,019	0.04%
2024/04/23	4	37.22	6.5	37.11	37.12	-2.5	32,830	-0.01%
2024/04/22	17.3	37.06	2	36.85	36.92	15.3	34,650	0.04%
2024/04/19	75.4	37.37	1	37.32	37.27	74.4	34,860	0.21%
2024/04/18	34.7	38.18	2	38.11	38.18	32.7	33,506	0.10%
2024/04/17	78	38.82	12	38.97	38.94	66	32,984	0.20%
2024/04/16	61.4	38.59	7.5	38.87	38.49	53.9	32,116	0.17%
2024/04/15	17.5	39.65	1	39.55	39.62	16.5	30,685	0.05%
2024/04/12	7.7	39.98	11	39.99	39.98	-3.4	30,281	-0.01%
2024/04/11	12	39.92	5	39.97	40.09	7	30,433	0.02%
2024/04/10	19.1	40.26	8	40.28	40.20	11.1	30,557	0.04%
2024/04/09	0	0.00	11	39.98	39.99	-11	31,635	-0.03%
2024/04/08	6	39.92	22	39.83	39.92	-16	31,929	-0.05%
2024/04/03	10.2	39.86	1	39.77	39.75	9.2	31,830	0.03%
2024/04/02	6	39.75	3	39.84	39.88	3	31,934	0.01%
2024/04/01	2.6	39.66	4	39.87	39.59	-1.4	32,441	0.00%
2024/03/29	4	39.69	1	39.75	39.86	3	32,753	0.01%
2024/03/28	2.3	39.64	3	39.66	39.74	-0.7	32,919	0.00%
2024/03/27	5.5	39.33	0	0.00	39.55	5.5	33,013	0.02%
2024/03/26	7.1	39.54	8	39.42	39.24	-0.9	33,076	0.00%
2024/03/25	11.4	39.71	7	39.77	39.62	4.4	33,059	0.01%
2024/03/22	28	39.75	16.1	39.98	39.80	11.9	33,201	0.04%
2024/03/21	12	39.78	4	39.86	39.93	8	33,133	0.02%
2024/03/20	6.2	39.83	17	39.88	39.63	-10.8	33,302	-0.03%
2024/03/19	25	39.55	47	39.57	39.70	-22	33,682	-0.07%
2024/03/18	25	39.09	13.4	39.11	39.36	11.6	34,225	0.03%
2024/03/15	15.1	38.83	10	38.96	39.02	5	34,152	0.01%
2024/03/14	11.3	38.80	217.5	38.80	38.72	-206.2	33,922	-0.61%	大賣/鉅額交易
2024/03/13	6.1	39.07	16	39.19	39.08	-9.9	33,830	-0.03%
2024/03/12	1.5	38.76	9.2	38.67	38.99	-7.7	33,698	-0.02%
2024/03/11	14.3	38.55	2	38.49	38.43	12.3	33,783	0.04%
2024/03/08	30	38.81	46.6	38.67	38.45	-16.7	33,669	-0.05%
2024/03/07	17.4	38.55	12.5	38.60	38.68	4.9	33,152	0.01%
2024/03/06	2.1	38.59	14	38.47	38.53	-11.9	32,892	-0.04%
2024/03/05	2.3	37.93	35.1	38.15	38.16	-32.8	32,576	-0.10%
2024/03/04	1	37.95	33.1	38.10	38.00	-32.1	32,498	-0.10%
2024/03/01	1.1	37.77	42.5	37.78	37.74	-41.4	32,039	-0.13%
2024/02/29	4.2	37.51	1	37.70	37.70	3.2	32,168	0.01%
2024/02/27	22.5	37.61	20	37.58	37.51	2.5	32,028	0.01%
2024/02/26	3	37.59	0.5	37.68	37.68	2.5	31,870	0.01%
2024/02/23	44	37.69	35	37.95	37.59	9	31,783	0.03%
2024/02/22	96	37.50	22	37.58	37.65	74	32,100	0.23%
2024/02/21	11.1	37.30	20	37.30	37.29	-8.9	31,762	-0.03%
2024/02/20	40.1	37.35	15.7	37.35	37.39	24.4	31,741	0.08%
2024/02/19	5.1	37.06	16	37.09	37.14	-10.9	31,436	-0.03%
2024/02/16	17.4	37.09	15.1	37.10	37.07	2.3	31,677	0.01%
2024/02/15	5.4	36.84	19	36.83	36.86	-13.6	31,353	-0.04%
2024/02/05	6	36.40	1	36.45	36.45	5	30,608	0.02%
2024/02/02	10	36.48	7	36.51	36.45	3	30,525	0.01%
2024/02/01	3	36.24	5	36.30	36.30	-2	30,337	-0.01%
2024/01/31	0	36.20	1	36.20	36.20	-1	30,544	0.00%
2024/01/30	7	36.35	6	36.39	36.36	1	30,496	0.00%
2024/01/29	2	36.18	6	36.26	36.28	-4	30,526	-0.01%
2024/01/26	3.1	36.04	7	36.09	36.07	-3.9	30,394	-0.01%
2024/01/25	3.3	36.30	12	36.33	36.29	-8.7	30,391	-0.03%
2024/01/24	0.2	36.29	14	36.32	36.23	-13.8	30,277	-0.05%
2024/01/23	51.4	36.14	6.2	36.21	36.20	45.2	30,812	0.15%
2024/01/22	5.1	36.03	29	36.06	36.14	-23.9	30,686	-0.08%
2024/01/19	15.5	35.45	3.1	35.52	35.65	12.4	30,473	0.04%
2024/01/18	20.5	35.09	2	35.11	35.12	18.5	31,058	0.06%
2024/01/17	84.8	35.31	2	35.42	35.19	82.8	30,727	0.27%
2024/01/16	93.6	36.26	30	36.24	36.37	63.6	29,046	0.22%
2024/01/15	77.2	36.45	31	36.40	36.42	46.2	27,642	0.17%
2024/01/12	8.2	36.25	3.2	36.38	36.33	5	27,656	0.02%
2024/01/11	15.2	36.37	19	36.31	36.39	-3.8	28,953	-0.01%
2024/01/10	43.9	36.24	0	0.00	36.24	43.9	31,275	0.14%
2024/01/09	42.3	36.56	1	36.47	36.49	41.3	32,297	0.13%
2024/01/08	7.5	36.63	22	36.81	36.57	-14.5	32,979	-0.04%
2024/01/05	6.2	36.61	0	0.00	36.55	6.2	33,330	0.02%
2024/01/04	11.3	36.61	6.8	36.61	36.59	4.5	33,253	0.01%
2024/01/03	26.1	36.70	8.2	36.75	36.68	17.9	33,531	0.05%
2024/01/02	14.6	37.20	0	0.00	37.17	14.6	32,601	0.04%
2023/12/29	4.2	37.39	4	37.36	37.40	0.2	32,410	0.00%
2023/12/28	27.2	37.43	11.2	37.49	37.33	16	32,806	0.05%
2023/12/27	13.5	37.32	20.7	37.33	37.42	-7.2	33,456	-0.02%
2023/12/26	2.1	36.87	18.2	36.91	37.00	-16.1	33,230	-0.05%
2023/12/25	11	36.65	15.1	36.60	36.65	-4.1	32,781	-0.01%
2023/12/22	3.1	36.31	17	36.32	36.37	-13.9	32,487	-0.04%
2023/12/21	3.3	36.28	3	36.28	36.33	0.3	32,461	0.00%
2023/12/20	19	36.30	6.2	36.45	36.57	12.8	32,376	0.04%
2023/12/19	119.2	35.99	7.1	36.08	36.10	112.1	32,120	0.35%	大買/鉅額交易
2023/12/18	4.4	36.36	9	36.31	36.38	-4.6	32,281	-0.01%
2023/12/15	56.3	36.45	18	36.41	36.36	38.3	32,159	0.12%
2023/12/14	2	36.48	25.6	36.49	36.55	-23.6	31,933	-0.07%
2023/12/13	0	35.91	22.5	36.00	36.06	-22.5	31,472	-0.07%
2023/12/12	0.1	35.63	18.4	35.61	35.58	-18.3	30,915	-0.06%
2023/12/11	33.1	35.43	2.1	35.47	35.47	31.1	30,849	0.10%
2023/12/08	6	35.50	10.7	35.46	35.42	-4.7	30,809	-0.02%
2023/12/07	4	35.39	9	35.33	35.25	-5	30,780	-0.02%
2023/12/06	1.1	35.30	13	35.30	35.31	-11.9	31,299	-0.04%
2023/12/05	5.9	35.00	5	34.96	35.05	0.9	31,001	0.00%
2023/12/04	1.2	35.20	3	35.19	35.19	-1.8	30,868	-0.01%
2023/12/01	12	35.10	11	35.12	35.13	1	30,932	0.00%
2023/11/30	2.8	35.02	1.2	35.08	35.08	1.6	30,907	0.01%
2023/11/29	8	35.08	8	35.07	35.09	0	30,961	0.00%
2023/11/28	40	34.91	0.9	34.88	34.90	39.2	30,789	0.13%
2023/11/27	2.2	34.87	0	0.00	34.75	2.2	30,758	0.01%
2023/11/24	44.4	34.95	1	34.95	34.94	43.4	30,597	0.14%
2023/11/23	4.1	34.93	7.1	35.00	34.97	-3	30,643	-0.01%
2023/11/22	2.3	35.05	0	0.00	35.05	2.3	30,857	0.01%
2023/11/21	1	35.19	41	35.24	35.30	-40	31,044	-0.13%
2023/11/20	4.1	34.80	105	34.81	34.90	-100.9	31,152	-0.32%	大賣/
2023/11/17	0.3	34.85	12	34.85	34.82	-11.8	31,201	-0.04%
2023/11/16	2.6	34.87	3	34.72	34.77	-0.4	31,282	0.00%
2023/11/15	1	35.06	7	34.95	34.83	-6	31,235	-0.02%
2023/11/14	2	34.68	3	34.69	34.68	-1	31,232	0.00%
2023/11/13	10.1	34.58	1	34.69	34.54	9.1	31,300	0.03%
2023/11/10	2.1	34.40	14	34.37	34.43	-11.9	31,543	-0.04%
2023/11/09	2.2	34.48	5	34.54	34.55	-2.8	31,693	-0.01%
2023/11/08	12	34.59	23.4	34.50	34.54	-11.4	32,047	-0.04%
2023/11/07	9.1	34.18	7	34.18	34.23	2.1	32,009	0.01%
2023/11/06	3	34.23	58	34.10	34.24	-55	32,783	-0.17%
2023/11/03	0	0.00	8	33.69	33.69	-8	32,772	-0.02%
2023/11/02	0.1	33.42	5.4	33.47	33.52	-5.3	33,164	-0.02%
2023/11/01	11.1	32.78	5	32.78	32.89	6.1	33,528	0.02%
2023/10/31	24.4	32.95	0	0.00	32.69	24.4	34,305	0.07%
2023/10/30	3	33.15	17	33.18	33.23	-14	35,099	-0.04%
2023/10/27	13.2	33.14	2	33.14	33.13	11.2	35,971	0.03%
2023/10/26	28.7	33.03	6.2	33.06	33.10	22.4	37,274	0.06%
2023/10/25	36.3	33.61	2	33.65	33.62	34.3	37,595	0.09%
2023/10/24	12.8	33.13	7.5	33.25	33.47	5.3	38,032	0.01%
2023/10/23	73.7	33.11	1	33.08	33.08	72.7	38,620	0.19%
2023/10/20	54.4	33.16	0	0.00	33.40	54.4	39,802	0.14%
2023/10/19	111.1	33.54	12	33.48	33.65	99.1	41,284	0.24%	大買/
2023/10/18	97.6	34.86	7	34.75	34.90	90.6	40,573	0.22%
2023/10/17	35.8	35.42	4	35.61	35.27	31.8	38,508	0.08%
2023/10/16	38	35.51	2	35.57	35.52	36	38,342	0.09%
2023/10/13	29.2	35.74	13	35.76	35.72	16.2	38,793	0.04%
2023/10/12	22	35.89	24.5	35.85	35.98	-2.4	39,925	-0.01%
2023/10/11	3.1	35.99	1.6	35.90	35.78	1.5	41,376	0.00%
2023/10/06	5.4	35.78	8.1	35.82	35.79	-2.6	42,535	-0.01%
2023/10/05	8.3	35.68	4.2	35.63	35.69	4.2	43,168	0.01%
2023/10/04	33.5	35.21	2	35.18	35.39	31.5	43,474	0.07%
2023/10/03	27.6	35.80	13.1	35.84	35.60	14.6	43,353	0.03%
2023/10/02	12	35.76	59.6	35.66	35.74	-47.6	43,325	-0.11%
2023/09/28	11	35.08	1	35.22	35.06	10	43,861	0.02%
2023/09/27	2	34.78	0	0.00	34.87	2	44,651	0.00%
2023/09/26	15	34.81	15	34.77	34.76	0	45,761	0.00%
2023/09/25	2	35.02	2.1	35.01	35.08	0	46,125	0.00%
2023/09/22	6.1	34.49	0.1	34.70	34.89	6	46,174	0.01%
2023/09/21	45.4	34.63	14.1	34.66	34.70	31.3	46,266	0.07%
2023/09/20	13	35.03	5	35.29	35.05	8	45,945	0.02%
2023/09/19	1	35.25	0	0.00	35.14	1	46,493	0.00%
2023/09/18	17.4	35.34	15	35.35	35.31	2.4	46,664	0.01%
2023/09/15	0	0.00	23.8	35.53	35.58	-23.8	46,803	-0.05%
2023/09/14	1.1	35.28	42.1	35.15	35.31	-41	46,953	-0.09%
2023/09/13	1	34.80	0	0.00	34.86	1	47,064	0.00%
2023/09/12	6	34.71	10.1	34.90	34.80	-4	47,518	-0.01%
2023/09/11	51.1	34.87	8	34.97	34.79	43.1	48,056	0.09%
2023/09/08	9.1	35.36	3	35.35	35.42	6.1	47,956	0.01%
2023/09/07	15.1	35.49	2	35.55	35.45	13.1	48,886	0.03%
2023/09/06	0	0.00	27	35.58	35.60	-27	49,568	-0.05%
2023/09/05	5	35.27	13	35.36	35.43	-8	49,852	-0.02%
2023/09/04	15	35.09	6.1	35.14	35.27	9	50,141	0.02%
2023/09/01	2	35.13	2	35.16	35.12	0	50,299	0.00%
2023/08/31	0.1	35.28	0	0.00	35.31	0.1	50,522	0.00%
2023/08/30	2	35.39	3	35.47	35.35	-1	50,824	0.00%
2023/08/29	41.1	34.99	0	0.00	35.16	41.1	51,337	0.08%
2023/08/28	4.2	34.91	12	35.09	35.06	-7.8	51,398	-0.02%
2023/08/25	22.7	35.29	3	35.39	35.14	19.7	51,319	0.04%
2023/08/24	2	36.03	28.6	36.04	35.76	-26.6	51,396	-0.05%
2023/08/23	31.3	35.31	7.1	35.30	35.43	24.2	51,458	0.05%
2023/08/22	7.7	35.20	6	35.14	35.11	1.7	52,007	0.00%
2023/08/21	2.2	34.84	1.1	34.98	34.85	1.1	52,135	0.00%
2023/08/18	19.3	34.77	7	35.18	34.84	12.3	52,121	0.02%
2023/08/17	2.4	34.99	4	35.31	35.33	-1.7	51,806	0.00%
2023/08/16	2.1	34.95	93	34.75	35.14	-90.9	51,736	-0.18%
2023/08/15	2	34.85	5	34.86	34.85	-3	51,873	-0.01%
2023/08/14	9.8	34.28	17	34.39	34.28	-7.3	52,221	-0.01%
2023/08/11	24.1	34.66	6	34.53	34.56	18.1	52,016	0.03%
2023/08/10	21.3	34.48	6.2	34.44	34.43	15.1	52,010	0.03%
2023/08/09	4.1	35.50	11.6	35.45	35.35	-7.5	51,239	-0.01%
2023/08/08	5.1	35.57	11	35.40	35.59	-6	50,991	-0.01%
2023/08/07	6.2	35.60	14.9	35.52	35.70	-8.7	50,577	-0.02%
2023/08/04	36.1	34.68	36	34.45	34.74	0.1	50,055	0.00%
2023/08/02	53.5	34.76	29.5	34.99	34.51	24	49,160	0.05%
2023/08/01	10	35.57	55.5	35.51	35.73	-45.5	47,781	-0.10%
2023/07/31	19.7	35.88	38.2	36.94	35.74	-18.5	46,827	-0.04%
2023/07/28	2	36.00	63.2	36.28	36.58	-61.2	45,368	-0.13%
2023/07/27	5	36.10	34.6	36.29	36.10	-29.6	44,245	-0.07%
2023/07/26	5.1	36.02	47.8	36.04	36.02	-42.7	43,693	-0.10%
2023/07/25	3.5	36.35	96	36.43	36.05	-92.5	42,844	-0.22%
2023/07/24	14	35.73	113.7	35.85	35.99	-99.7	41,141	-0.24%	大賣/
2023/07/21	7	34.84	27.4	35.10	35.26	-20.4	39,128	-0.05%
2023/07/20	18	34.70	15.5	34.61	34.71	2.5	38,945	0.01%
2023/07/19	23.8	34.76	16	34.56	34.36	7.8	38,430	0.02%
2023/07/18	28.4	35.33	22.2	35.08	35.11	6.2	37,308	0.02%
2023/07/17	42.7	35.86	120	35.75	35.94	-77.3	35,892	-0.22%	大賣/
2023/07/14	16	35.51	49.7	35.43	35.54	-33.7	33,984	-0.10%
2023/07/13	18.1	35.21	23.7	35.23	34.82	-5.7	32,411	-0.02%
2023/07/12	2.3	34.20	24.8	34.16	34.30	-22.5	30,636	-0.07%
2023/07/11	2	33.60	20	33.68	33.80	-18	29,710	-0.06%
2023/07/10	14.4	33.15	2	33.17	33.18	12.4	29,355	0.04%
2023/07/07	14.2	33.02	20	33.17	33.08	-5.8	28,963	-0.02%
2023/07/06	22.4	33.45	37	33.48	33.34	-14.6	28,125	-0.05%
2023/07/05	5.3	33.79	18.5	33.80	33.71	-13.2	27,144	-0.05%
2023/07/04	25.1	33.62	21	33.73	33.91	4.1	26,313	0.02%
2023/07/03	2	33.26	10.2	33.20	33.24	-8.2	25,368	-0.03%
2023/06/30	36.1	32.64	2	32.64	32.67	34.1	25,119	0.14%
2023/06/29	3.1	32.51	3	32.53	32.53	0.1	25,191	0.00%
2023/06/28	12	32.39	87	32.33	32.30	-75	25,050	-0.30%
2023/06/27	33	32.35	16	32.39	32.18	17	25,112	0.07%
2023/06/26	24	32.61	23.6	32.55	32.77	0.5	24,721	0.00%
2023/06/21	20	32.75	28.8	32.74	32.83	-8.8	24,714	-0.04%
2023/06/20	11.1	32.51	6	32.59	32.48	5.1	24,470	0.02%
2023/06/19	3	32.76	22	32.72	32.73	-19	24,190	-0.08%
2023/06/16	4	32.72	20.8	32.74	32.78	-16.8	23,898	-0.07%
2023/06/15	11	32.63	19.8	32.64	32.69	-8.8	23,537	-0.04%
2023/06/14	1.2	32.27	17	32.23	32.32	-15.9	23,053	-0.07%
2023/06/13	5	32.05	93.3	32.09	32.20	-88.3	22,990	-0.38%
2023/06/12	3.2	31.92	24	31.91	31.78	-20.8	22,212	-0.09%
2023/06/09	12.1	31.64	11	31.66	31.78	1.1	21,791	0.01%
2023/06/08	23	31.32	22	31.29	31.24	1	21,944	0.00%
2023/06/07	25.2	31.45	8	31.42	31.46	17.2	22,078	0.08%
2023/06/06	8	31.11	25	31.13	31.15	-17	22,001	-0.08%
2023/06/05	14.1	30.96	154.4	31.05	31.10	-140.3	21,934	-0.64%	大賣/鉅額交易
2023/06/02	131.3	31.09	40	30.93	30.93	91.3	21,734	0.42%	大買/
2023/06/01	7	30.40	11	30.44	30.47	-4	21,375	-0.02%
2023/05/31	20	30.49	3	30.49	30.49	17	21,387	0.08%
2023/05/30	34.8	30.54	2	30.59	30.52	32.8	21,242	0.15%
2023/05/29	28	30.65	37	30.64	30.65	-9	20,974	-0.04%
2023/05/26	6	30.10	36	30.03	30.13	-30	20,701	-0.14%
2023/05/25	2	29.75	8	29.69	29.78	-6	20,433	-0.03%
2023/05/24	0.1	29.32	0	0.00	29.43	0.1	20,364	0.00%
2023/05/23	9	29.27	0	0.00	29.37	9	20,586	0.04%
2023/05/22	14	29.36	4	29.36	29.35	10	20,555	0.05%
2023/05/19	4	29.26	29	29.25	29.31	-25	20,426	-0.12%
2023/05/18	15.1	29.00	82.6	29.02	29.05	-67.6	20,315	-0.33%
2023/05/17	30	28.79	35.2	28.74	28.76	-5.2	19,833	-0.03%
2023/05/16	9	28.60	12	28.56	28.65	-3	19,596	-0.02%
2023/05/15	5	28.34	1	28.39	28.42	4	19,581	0.02%
2023/05/12	9.6	28.26	0	0.00	28.45	9.6	19,709	0.05%
2023/05/11	6	28.41	8	28.53	28.40	-2	19,730	-0.01%
2023/05/10	1	28.52	3	28.53	28.54	-2	19,819	-0.01%
2023/05/09	5	28.60	1	28.60	28.64	4	19,838	0.02%
2023/05/08	1	28.66	3.6	28.64	28.67	-2.6	20,137	-0.01%
2023/05/05	3	28.47	6	28.45	28.47	-3	20,193	-0.01%
2023/05/04	5	28.34	0	0.00	28.45	5	20,512	0.02%
2023/05/03	18.6	28.37	0.2	28.41	28.42	18.4	20,639	0.09%
2023/05/02	2	28.25	24	28.40	28.44	-22	20,848	-0.11%
2023/04/28	2	28.20	0	0.00	28.23	2	21,218	0.01%
2023/04/27	1	27.92	51	28.03	28.02	-50	21,247	-0.24%
2023/04/26	12.3	27.73	0	0.00	27.84	12.3	21,374	0.06%
2023/04/25	58.4	27.90	15.1	27.96	27.80	43.3	21,169	0.20%
2023/04/24	1	28.26	19.5	28.18	28.27	-18.5	20,386	-0.09%
2023/04/21	10.4	28.27	5.5	28.18	28.19	4.9	20,417	0.02%
2023/04/20	12.1	28.42	7	28.47	28.43	5.1	20,440	0.02%
2023/04/19	3	28.61	2	28.56	28.55	1	20,772	0.00%
2023/04/18	5.2	28.70	1.3	28.82	28.67	4	20,861	0.02%
2023/04/17	1	28.80	3	28.78	28.80	-2	20,763	-0.01%
2023/04/14	4.2	28.69	0	0.00	28.74	4.2	20,701	0.02%
2023/04/13	9	28.73	1.3	28.75	28.71	7.7	20,739	0.04%
2023/04/12	4.1	28.81	9.2	28.81	28.85	-5.1	20,533	-0.02%
2023/04/11	1	28.70	2.1	28.63	28.70	-1.1	20,618	-0.01%
2023/04/10	5	28.47	0.4	28.50	28.50	4.6	20,786	0.02%
2023/04/07	2.3	28.47	1.2	28.50	28.43	1	20,709	0.00%
2023/04/06	8	28.43	9.5	28.44	28.47	-1.5	20,739	-0.01%
2023/03/31	12	28.47	12	28.43	28.43	0	20,527	0.00%
2023/03/30	0.4	28.28	51	28.25	28.29	-50.6	20,270	-0.25%
2023/03/29	0	0.00	2	28.09	28.15	-2	20,139	-0.01%
2023/03/28	3	28.11	1	28.21	28.06	2	20,445	0.01%
2023/03/27	14	28.29	21	28.30	28.31	-7	20,288	-0.03%
2023/03/24	0.1	28.24	12	28.20	28.26	-12	20,355	-0.06%
2023/03/23	5	28.12	5	28.06	28.12	0	20,172	0.00%
2023/03/22	2	28.02	7	28.05	28.05	-5	20,077	-0.02%
2023/03/21	2	27.85	0	0.00	27.84	2	19,992	0.01%
2023/03/20	2	27.72	6	27.75	27.76	-4	20,057	-0.02%
2023/03/17	0	0.00	14	27.69	27.76	-14	19,971	-0.07%
2023/03/16	8	27.51	10	27.46	27.50	-2	20,002	-0.01%
2023/03/15	6	27.81	26	27.70	27.66	-20	19,828	-0.10%
2023/03/14	6.3	27.67	43	27.68	27.66	-36.7	20,028	-0.18%
2023/03/13	3	27.67	13.5	27.71	27.93	-10.5	19,940	-0.05%
2023/03/10	20	27.90	12	27.95	27.86	8	19,434	0.04%
2023/03/09	7	28.25	0	0.00	28.24	7	19,250	0.04%
2023/03/08	2.2	28.26	17	28.26	28.37	-14.8	19,260	-0.08%
2023/03/07	2	28.25	2	28.38	28.38	0	19,170	0.00%
2023/03/06	8.3	28.27	3	28.25	28.25	5.3	19,336	0.03%
2023/03/03	7	27.97	11	27.98	27.95	-4	19,265	-0.02%
2023/03/02	7	27.68	1	27.78	27.78	6	19,261	0.03%
2023/03/01	1	27.46	20	27.56	27.72	-19	19,262	-0.10%
2023/02/24	6.6	27.75	2.2	27.77	27.67	4.4	19,252	0.02%
2023/02/23	5	27.67	28	27.55	27.74	-23	18,853	-0.12%
2023/02/22	9.2	27.31	27	27.27	27.40	-17.8	18,630	-0.10%
2023/02/21	1.2	27.41	14	27.53	27.53	-12.8	18,676	-0.07%
2023/02/20	5	27.35	8.6	27.30	27.41	-3.6	18,848	-0.02%
2023/02/17	7.1	27.24	1	27.19	27.24	6.1	19,228	0.03%
2023/02/16	8	27.23	11	27.22	27.33	-3	19,710	-0.02%
2023/02/15	11.6	27.06	42.1	27.06	27.05	-30.5	19,842	-0.15%
2023/02/14	1.1	27.09	0	0.00	27.13	1.1	19,890	0.01%
2023/02/13	3.1	26.91	0	27.02	26.97	3.1	20,252	0.02%
2023/02/10	14.1	27.07	10.2	27.05	27.02	3.9	20,463	0.02%
2023/02/09	8	27.13	0	0.00	27.15	8	20,644	0.04%
2023/02/08	4	27.12	4	27.15	27.15	0	20,772	0.00%
2023/02/07	16	26.91	6	26.92	26.94	10	20,779	0.05%
2023/02/06	7.7	26.90	0	0.00	26.92	7.7	20,807	0.04%
2023/02/03	35	26.98	21	26.97	27.00	14	20,631	0.07%
2023/02/02	1.3	26.81	2	26.84	26.99	-0.7	20,588	0.00%
2023/02/01	17	26.65	24	26.63	26.67	-7	20,715	-0.03%
2023/01/31	8	26.61	1.2	26.64	26.54	6.8	20,789	0.03%
2023/01/30	10	26.46	42	26.47	26.53	-32	20,925	-0.15%
2023/01/17	4	26.06	5	26.03	26.06	-1	21,187	0.00%
2023/01/16	24	26.04	7	26.05	26.02	17	21,491	0.08%
2023/01/13	33	26.10	2.2	26.00	25.98	30.8	21,901	0.14%
2023/01/12	12.3	25.98	6	26.00	25.99	6.3	23,355	0.03%
2023/01/11	6	26.09	10	26.10	26.07	-4	26,140	-0.02%
2023/01/10	87	26.02	13	26.02	26.06	74	28,394	0.26%
2023/01/09	4.1	25.85	8	25.91	25.94	-3.9	30,395	-0.01%
2023/01/06	0	0.00	1.1	25.66	25.66	-1.1	30,737	0.00%
2023/01/05	1.2	25.58	0	0.00	25.46	1.2	31,646	0.00%
2023/01/04	5	25.47	0	0.00	25.45	5	32,661	0.02%
2023/01/03	2.5	25.37	1	25.46	25.49	1.5	34,171	0.00%
2022/12/29	13.2	25.30	0	0.00	25.29	13.2	36,105	0.04%
2022/12/28	14	25.37	0	0.00	25.38	14	37,580	0.04%
2022/12/27	1	25.66	2	25.67	25.63	-1	39,029	0.00%
2022/12/26	5.3	25.54	0	0.00	25.58	5.3	39,495	0.01%
2022/12/23	2	25.55	0	0.00	25.60	2	40,046	0.00%
2022/12/22	8	25.67	1	25.64	25.67	7	40,666	0.02%
2022/12/21	6.5	25.35	19	25.40	25.34	-12.5	41,902	-0.03%
2022/12/20	13.3	25.42	7	25.40	25.30	6.3	42,413	0.01%
2022/12/19	7	25.71	18	25.76	25.73	-11	43,612	-0.03%
2022/12/16	2.1	25.57	8	25.49	25.70	-5.9	43,959	-0.01%
2022/12/15	9	25.70	6	25.77	25.70	3	44,276	0.01%
2022/12/14	0	0.00	6	25.68	25.68	-6	44,807	-0.01%
2022/12/13	7.1	25.59	113	25.56	25.53	-105.9	45,119	-0.23%	大賣/鉅額交易
2022/12/12	3.2	25.45	10	25.31	25.50	-6.8	45,266	-0.02%
2022/12/09	110.2	25.43	1	25.50	25.51	109.2	45,466	0.24%	大買/鉅額交易
2022/12/08	33.2	25.32	3	25.19	25.29	30.2	45,414	0.07%
2022/12/07	5.2	25.50	1.7	25.44	25.44	3.5	45,356	0.01%
2022/12/06	15.4	25.74	150	25.66	25.61	-134.6	45,095	-0.30%	大賣/鉅額交易
2022/12/05	57.1	25.91	2	25.84	25.87	55.1	44,791	0.12%
2022/12/02	5.1	25.75	1	25.75	25.73	4.1	44,678	0.01%
2022/12/01	6.2	25.87	15	25.83	25.82	-8.9	44,927	-0.02%
2022/11/30	2	25.56	15	25.51	25.65	-13	44,924	-0.03%
2022/11/29	111	25.45	3.1	25.48	25.47	107.9	45,006	0.24%	大買/鉅額交易
2022/11/28	4.3	25.33	10	25.29	25.32	-5.7	45,368	-0.01%
2022/11/25	14.2	25.56	11	25.57	25.52	3.2	45,495	0.01%
2022/11/24	2	25.42	15	25.46	25.54	-13	45,526	-0.03%
2022/11/23	24	25.27	7	25.25	25.30	17	45,616	0.04%
2022/11/22	18.5	25.12	10	25.08	25.10	8.5	46,286	0.02%
2022/11/21	7.1	25.26	1.5	25.26	25.22	5.6	46,210	0.01%
2022/11/18	1.2	25.60	4	25.63	25.43	-2.8	46,058	-0.01%
2022/11/17	10.3	25.42	7	25.41	25.58	3.3	46,115	0.01%
2022/11/16	13.1	25.54	56.1	25.53	25.53	-43	46,277	-0.09%
2022/11/15	9.1	25.42	107.5	25.45	25.55	-98.4	46,005	-0.21%	大賣/
2022/11/14	22	25.27	23.2	25.32	25.42	-1.2	45,523	0.00%
2022/11/11	0	0.00	32.5	25.01	25.00	-32.5	44,997	-0.07%
2022/11/10	9	24.54	5	24.55	24.53	4	44,523	0.01%
2022/11/09	22.1	24.53	21	24.56	24.61	1.1	44,514	0.00%
2022/11/08	18.9	24.29	6.1	24.28	24.23	12.8	44,336	0.03%
2022/11/07	112	23.99	5	24.04	24.06	107	43,972	0.24%	大買/鉅額交易
2022/11/04	4.5	23.49	8	23.50	23.64	-3.5	43,722	-0.01%
2022/11/03	17.5	23.50	0	0.00	23.58	17.5	43,744	0.04%
2022/11/02	3.1	23.64	1	23.67	23.67	2.1	43,687	0.00%
2022/11/01	3	23.55	0	0.00	23.55	3	43,778	0.01%
2022/10/31	6.2	23.45	1.1	23.51	23.48	5.2	43,858	0.01%
2022/10/28	19.7	23.35	20	23.41	23.31	-0.3	44,013	0.00%
2022/10/27	6	23.50	0	0.00	23.58	6	43,742	0.01%
2022/10/26	15.2	23.36	31.5	23.36	23.41	-16.3	43,975	-0.04%
2022/10/25	16.4	23.41	2	23.49	23.40	14.4	43,675	0.03%
2022/10/24	21	23.80	8	23.75	23.69	13	43,127	0.03%
2022/10/21	21.5	23.71	30	23.73	23.58	-8.5	42,952	-0.02%
2022/10/20	68.8	23.48	2	23.43	23.65	66.8	42,434	0.16%
2022/10/19	124.5	23.95	20.2	23.97	23.95	104.3	41,038	0.25%	大買/鉅額交易
2022/10/18	100.4	25.83	9	26.00	25.84	91.4	38,264	0.24%
2022/10/17	122.5	25.56	2	25.79	25.77	120.5	36,062	0.33%	大買/鉅額交易
2022/10/14	69.4	25.97	8	25.97	25.91	61.4	33,875	0.18%
2022/10/13	65.5	25.62	3	25.75	25.53	62.5	33,319	0.19%
2022/10/12	63.3	25.75	0	0.00	25.82	63.3	32,298	0.20%
2022/10/11	126.5	25.89	56	25.91	25.85	70.5	31,414	0.22%	大買/
2022/10/07	55	26.32	3	26.29	26.28	52	30,057	0.17%
2022/10/06	61.7	26.52	5	26.55	26.57	56.7	29,048	0.20%
2022/10/05	49.2	26.61	1	26.66	26.62	48.2	28,495	0.17%
2022/10/04	51.7	26.17	3	26.19	26.27	48.7	27,349	0.18%
2022/10/03	22	25.56	7	25.59	25.67	15	25,742	0.06%
2022/09/30	48.8	25.61	0	0.00	25.78	48.8	25,645	0.19%
2022/09/29	28.4	25.95	13	26.01	25.81	15.4	25,407	0.06%
2022/09/28	46.7	25.89	26.2	25.89	25.83	20.5	25,726	0.08%
2022/09/27	27.1	26.25	2	26.33	26.33	25.1	24,823	0.10%
2022/09/26	41.1	26.41	1	26.36	26.33	40.1	24,841	0.16%
2022/09/23	25.4	27.06	1	27.06	27.06	24.4	24,343	0.10%
2022/09/22	26.5	27.14	10	27.12	27.17	16.5	24,787	0.07%
2022/09/21	65.9	27.71	0	0.00	27.64	65.9	24,382	0.27%
2022/09/20	21.3	27.97	2	28.01	27.98	19.3	24,002	0.08%
2022/09/19	6.4	28.13	0	0.00	28.06	6.4	23,870	0.03%
2022/09/16	5.1	28.24	0	0.00	28.28	5.1	23,904	0.02%
2022/09/15	1.1	28.58	2	28.59	28.59	-0.9	24,377	0.00%
2022/09/14	13	28.30	10	28.11	28.35	3	25,063	0.01%
2022/09/13	2	28.70	0	0.00	28.71	2	25,067	0.01%
2022/09/12	3	28.50	7	28.55	28.56	-4	25,899	-0.02%
2022/09/08	23	28.07	0	0.00	28.25	23	26,541	0.09%
2022/09/07	10.1	27.89	0	0.00	27.90	10.1	27,361	0.04%
2022/09/06	10.3	28.06	1	28.08	28.08	9.3	27,108	0.03%
2022/09/05	12.6	28.09	0	0.00	28.18	12.6	27,077	0.05%
2022/09/02	13.3	28.23	3	28.18	28.10	10.3	27,375	0.04%
2022/09/01	13	28.40	0	0.00	28.44	13	26,958	0.05%
2022/08/31	1.1	28.47	1	28.62	28.79	0.1	26,588	0.00%
2022/08/30	10	28.58	0	0.00	28.67	10	26,330	0.04%
2022/08/29	50.8	28.41	78.3	28.40	28.45	-27.5	26,109	-0.11%
2022/08/26	42	29.12	3	29.12	29.10	39	25,430	0.15%
2022/08/25	0.1	28.94	0	0.00	28.94	0.1	25,285	0.00%
2022/08/24	9.1	28.88	2	28.80	28.80	7.1	25,177	0.03%
2022/08/23	17.1	28.98	4	28.93	28.93	13.1	24,848	0.05%
2022/08/22	13.2	29.17	7	29.21	29.25	6.2	24,388	0.03%
2022/08/19	1.1	29.38	3	29.28	29.42	-1.9	24,110	-0.01%
2022/08/18	4	29.15	1	29.23	29.29	3	24,128	0.01%
2022/08/16	1	29.19	1	29.24	29.24	0	24,041	0.00%
2022/08/15	22.2	29.18	15	29.27	29.22	7.2	23,880	0.03%
2022/08/12	18	29.19	2.5	29.24	29.30	15.5	23,637	0.07%
2022/08/11	2	29.15	17	29.12	29.12	-15	23,814	-0.06%
2022/08/10	3	28.86	37	28.80	28.81	-34	23,742	-0.14%
2022/08/09	51	29.07	37	29.05	29.07	14	23,654	0.06%
2022/08/08	15	28.68	0	0.00	28.87	15	23,892	0.06%
2022/08/05	5.4	28.79	37.1	28.81	28.87	-31.7	23,904	-0.13%
2022/08/04	3	28.20	1	28.33	28.43	2	24,150	0.01%
2022/08/03	16	28.34	0	0.00	28.44	16	24,195	0.07%
2022/08/02	34	28.38	2	28.44	28.45	32	24,176	0.13%
2022/08/01	18	28.53	40	28.62	28.76	-22	24,031	-0.09%
2022/07/29	0	0.00	32	28.49	28.55	-32	24,047	-0.13%
2022/07/28	10	28.20	0	0.00	28.18	10	23,873	0.04%
2022/07/27	1.2	28.09	4.3	28.17	28.25	-3.1	23,648	-0.01%
2022/07/26	3.1	28.12	9	28.12	28.12	-5.9	23,575	-0.03%
2022/07/25	12.5	28.34	0	0.00	28.33	12.5	23,450	0.05%
2022/07/22	31	28.37	21.5	28.37	28.40	9.5	23,497	0.04%
2022/07/21	5	28.09	0	0.00	28.38	5	23,839	0.02%
2022/07/20	18	28.07	3	28.08	28.00	15	24,096	0.06%
2022/07/19	25.1	27.54	1	27.59	27.68	24.1	24,748	0.10%
2022/07/18	6	27.27	4	27.32	27.48	2	24,713	0.01%
2022/07/15	12.3	27.11	3	27.12	27.09	9.3	24,487	0.04%
2022/07/14	13.1	27.16	38	26.92	27.18	-24.9	24,288	-0.10%
2022/07/13	48	27.12	6	27.11	27.08	42	24,146	0.17%
2022/07/12	16.2	26.53	1	26.52	26.62	15.2	24,016	0.06%
2022/07/11	5.1	27.20	1	27.21	27.25	4.1	23,577	0.02%
2022/07/08	9	27.23	3	27.31	27.25	6	23,400	0.03%
2022/07/07	8.9	26.41	3	26.60	26.76	5.9	23,071	0.03%
2022/07/06	33.8	26.52	0	0.00	26.32	33.8	23,127	0.15%
2022/07/05	13.2	26.80	1	26.97	26.96	12.2	22,663	0.05%
2022/07/04	47.2	26.77	2	26.61	26.68	45.2	22,393	0.20%
2022/07/01	45.1	27.15	4	26.91	26.81	41.1	22,566	0.18%
2022/06/30	51.7	27.62	34	27.52	27.56	17.7	21,708	0.08%
2022/06/29	24.2	28.19	0	0.00	28.14	24.2	20,881	0.12%
2022/06/28	23	28.53	2.5	28.50	28.53	20.5	20,578	0.10%
2022/06/27	12	28.72	11	28.66	28.86	1	20,368	0.00%
2022/06/24	9	28.13	0	0.00	28.10	9	20,147	0.04%
2022/06/23	48.9	28.17	0	0.00	28.05	48.9	20,047	0.24%
2022/06/22	72.6	28.66	8	28.50	28.50	64.6	19,293	0.33%
2022/06/21	10.1	29.13	0	0.00	29.28	10.1	18,528	0.05%
2022/06/20	57.6	29.06	4	28.87	28.87	53.6	18,308	0.29%
2022/06/17	39.4	29.51	2	29.53	29.62	37.4	17,392	0.21%
2022/06/16	111.8	30.06	1	29.91	29.94	110.8	16,622	0.67%	大買/鉅額交易
2022/06/15	6.4	30.35	0	0.00	30.39	6.4	15,696	0.04%
2022/06/14	28.1	30.26	10	30.39	30.48	18.1	15,602	0.12%
2022/06/13	56.5	30.44	1	30.50	30.51	55.5	15,482	0.36%
2022/06/10	6	31.02	0	0.00	31.08	6	14,994	0.04%
2022/06/09	4	31.32	0	0.00	31.30	4	15,011	0.03%
2022/06/08	3	31.58	4	31.58	31.60	-1	14,992	-0.01%
2022/06/07	1.5	31.42	0	0.00	31.44	1.5	15,163	0.01%
2022/06/06	0	0.00	0.4	31.52	31.48	-0.4	15,209	0.00%
2022/06/02	1	31.39	0	0.00	31.40	1	15,616	0.01%
2022/06/01	2	31.50	0	0.00	31.52	2	16,204	0.01%
2022/05/31	1	31.25	15	31.33	31.40	-14	16,408	-0.09%
2022/05/30	7	31.37	8	31.42	31.43	-1	16,672	-0.01%
2022/05/27	0	0.00	2.2	31.10	31.08	-2.2	16,766	-0.01%
2022/05/26	1.1	30.89	0	0.00	30.80	1.1	17,092	0.01%
2022/05/25	0	0.00	1	30.90	30.88	-1	17,125	-0.01%
2022/05/24	5.1	30.75	1	30.75	30.70	4.1	17,438	0.02%
2022/05/23	2	30.83	0	0.00	30.86	2	17,461	0.01%
2022/05/20	3	30.75	0	0.00	30.72	3	17,709	0.02%
2022/05/19	12	30.53	0	0.00	30.68	12	18,026	0.07%
2022/05/18	2	30.87	1	30.93	31.01	1	17,868	0.01%
2022/05/17	6.2	30.71	0	0.00	30.69	6.2	17,836	0.03%
2022/05/16	12.4	30.66	0	0.00	30.72	12.4	17,947	0.07%
2022/05/13	7	30.72	0	0.00	30.80	7	17,622	0.04%
2022/05/12	18.3	30.91	20	31.07	30.63	-1.7	17,584	-0.01%
2022/05/11	19.3	31.24	0	0.00	31.17	19.3	17,093	0.11%
2022/05/10	5.7	31.36	0	0.00	31.65	5.7	16,798	0.03%
2022/05/09	23.1	31.74	0	0.00	31.57	23.1	16,792	0.14%
2022/05/06	30	31.98	0	0.00	32.25	30	16,679	0.18%
2022/05/05	13	32.52	25	32.51	32.54	-12	16,763	-0.07%
2022/05/04	1	32.24	8	32.23	32.31	-7	16,949	-0.04%
2022/05/03	1	31.99	1	31.98	32.09	0	17,554	0.00%
2022/04/29	27	31.96	6	32.00	32.01	21	17,967	0.12%
2022/04/28	6.1	31.47	5	31.60	31.72	1.1	18,539	0.01%
2022/04/27	12.1	31.36	2	31.40	31.48	10.1	18,489	0.05%
2022/04/26	9.3	31.99	0	0.00	31.93	9.3	18,167	0.05%
2022/04/25	40.4	32.10	0	0.00	32.03	40.4	18,243	0.22%
2022/04/22	10.2	32.68	0	0.00	32.78	10.2	17,463	0.06%
2022/04/21	7	32.88	1	32.92	32.90	6	17,770	0.03%
2022/04/20	5.1	32.82	0	0.00	32.83	5.1	17,859	0.03%
2022/04/19	2	32.86	0	0.00	32.85	2	18,080	0.01%
2022/04/18	22.1	32.67	6	32.69	32.68	16.1	18,217	0.09%
2022/04/15	5	32.88	1	32.91	32.90	4	18,004	0.02%
2022/04/14	11	33.11	7	33.07	33.07	4	18,223	0.02%
2022/04/13	150.1	32.91	1	32.91	33.11	149.1	18,347	0.81%	大買/鉅額交易
2022/04/12	24.2	32.63	1	32.56	32.69	23.2	18,315	0.13%
2022/04/11	22.3	32.85	15	32.82	32.81	7.3	17,884	0.04%
2022/04/08	21.7	33.08	0	0.00	33.17	21.7	17,526	0.12%
2022/04/07	50.2	33.12	2	32.98	32.90	48.2	17,428	0.28%
2022/04/06	13.2	33.35	0	0.00	33.47	13.2	16,712	0.08%
2022/04/01	1	33.40	1	33.45	33.55	0	16,657	0.00%
2022/03/31	54	33.64	5	33.64	33.63	49	16,656	0.29%
2022/03/30	1	33.58	5	33.67	33.70	-4	16,713	-0.02%
2022/03/29	2.1	33.66	1	33.74	33.64	1.1	16,641	0.01%
2022/03/28	22.1	33.48	0	0.00	33.78	22.1	16,634	0.13%
2022/03/25	1.1	33.80	0	0.00	33.81	1.1	16,484	0.01%
2022/03/24	0	0.00	1	33.95	33.96	-1	16,660	-0.01%
2022/03/23	2	33.98	3.6	33.95	33.96	-1.6	16,953	-0.01%
2022/03/22	4.1	33.89	0	0.00	33.87	4.1	17,380	0.02%
2022/03/21	0	0.00	5	33.98	33.95	-5	17,417	-0.03%
2022/03/18	1	33.88	0	0.00	33.90	1	17,685	0.01%
2022/03/17	2	33.90	38	33.85	34.01	-36	17,731	-0.20%
2022/03/16	0	0.00	5	33.83	33.71	-5	17,821	-0.03%
2022/03/15	6	33.85	1	33.80	33.78	5	17,846	0.03%
2022/03/14	1	34.03	4.7	34.04	34.13	-3.7	18,020	-0.02%
2022/03/11	0	0.00	1	33.88	33.90	-1	18,151	-0.01%
2022/03/10	2.1	33.78	31	33.92	33.89	-28.9	18,239	-0.16%
2022/03/09	5.5	33.32	7	33.26	33.36	-1.5	18,168	-0.01%
2022/03/08	36.9	32.94	0	0.00	33.00	36.9	18,129	0.20%
2022/03/07	47.1	33.51	32.1	33.46	33.45	15.1	17,675	0.09%
2022/03/04	5	34.16	26	34.19	34.04	-21	17,185	-0.12%
2022/03/03	1	34.16	79	34.18	34.22	-78	17,340	-0.45%
2022/03/02	32	33.87	7	33.91	33.97	25	17,356	0.14%
2022/03/01	10	33.88	4	33.82	33.88	6	17,209	0.03%
2022/02/25	2	33.21	2	33.32	33.33	0	16,965	0.00%
2022/02/24	21.5	33.34	26	33.26	33.19	-4.5	17,005	-0.03%
2022/02/23	0	0.00	9	33.65	33.75	-9	16,824	-0.05%
2022/02/22	7.2	33.39	6.3	33.42	33.49	0.9	16,978	0.01%
2022/02/21	5	33.64	8.2	33.70	33.80	-3.2	17,361	-0.02%
2022/02/18	3	33.37	2	33.45	33.50	1	17,247	0.01%
2022/02/17	7	33.32	6	33.38	33.34	1	17,551	0.01%
2022/02/16	1.3	33.30	3.4	33.33	33.27	-2	17,830	-0.01%
2022/02/15	3	33.15	0	0.00	33.10	3	17,811	0.02%
2022/02/14	26.1	33.14	12	33.10	33.13	14.1	18,019	0.08%
2022/02/11	16	33.43	0	0.00	33.43	16	18,330	0.09%
2022/02/10	8	33.44	0	0.00	33.49	8	18,757	0.04%
2022/02/09	3.1	33.41	65	33.45	33.50	-61.9	19,206	-0.32%
2022/02/08	20	33.23	14	33.26	33.30	6	19,190	0.03%
2022/02/07	12	32.71	0	0.00	33.00	12	19,118	0.06%
2022/01/26	19.5	32.43	5.3	32.44	32.40	14.2	19,021	0.07%
2022/01/25	18.3	32.32	7.7	32.33	32.34	10.5	19,107	0.06%
2022/01/24	3.3	32.49	2	32.66	32.72	1.3	18,760	0.01%
2022/01/21	32.7	32.96	0	0.00	32.84	32.7	18,519	0.18%
2022/01/20	0	0.00	1	33.35	33.36	-1	18,158	-0.01%
2022/01/19	5	33.25	10	33.20	33.21	-5	18,354	-0.03%
2022/01/18	71	33.45	187	33.41	33.45	-116	18,641	-0.62%	大賣/鉅額交易
2022/01/17	5.1	33.11	5	33.05	33.22	0.1	18,981	0.00%
2022/01/14	16	33.00	1	33.13	33.15	15	21,215	0.07%
2022/01/13	1.1	33.19	41	33.20	33.20	-39.9	22,404	-0.18%
2022/01/12	9.5	33.25	3	33.17	33.10	6.5	23,373	0.03%
2022/01/11	14	33.23	10.4	33.21	33.20	3.6	23,638	0.02%
2022/01/10	19	33.19	2	33.22	33.27	17	24,258	0.07%
2022/01/07	4	33.21	0	0.00	33.17	4	24,516	0.02%
2022/01/06	2.1	33.40	0.2	33.45	33.41	2	24,667	0.01%
2022/01/05	3	33.42	4.2	33.41	33.45	-1.2	25,175	0.00%
2022/01/04	5	33.43	1.5	33.43	33.41	3.5	26,009	0.01%
2022/01/03	16	33.43	3.1	33.67	33.42	12.9	26,439	0.05%
2021/12/30	2	33.58	16	33.62	33.58	-14	27,336	-0.05%
2021/12/29	0.1	33.56	15.2	33.59	33.61	-15.1	27,867	-0.05%
2021/12/28	2.5	33.55	10	33.55	33.56	-7.5	28,292	-0.03%
2021/12/27	0	0.00	3	33.38	33.38	-3	28,983	-0.01%
2021/12/24	2	33.33	0	0.00	33.29	2	30,113	0.01%
2021/12/21	1	33.30	16	33.34	33.36	-15	31,128	-0.05%
2021/12/20	1	33.35	12	33.40	33.41	-11	31,224	-0.04%
2021/12/17	13	33.43	4	33.46	33.43	9	31,075	0.03%
2021/12/16	30	33.36	0	0.00	33.45	30	30,909	0.10%
2021/12/15	2	32.93	11	32.96	33.04	-9	31,068	-0.03%
2021/12/14	7.3	32.99	10	33.07	32.95	-2.7	31,054	-0.01%
2021/12/10	2	33.31	2	33.36	33.30	0	30,862	0.00%
2021/12/09	0	0.00	8	33.28	33.32	-8	30,754	-0.03%
2021/12/08	2	33.16	61	33.23	33.18	-59	30,597	-0.19%
2021/12/07	2	32.90	0	0.00	33.03	2	30,311	0.01%
2021/12/06	6	32.63	7	32.80	32.86	-1	30,069	0.00%
2021/12/03	9	32.66	2	32.69	32.65	7	30,302	0.02%
2021/12/02	8.7	32.48	15	32.50	32.47	-6.4	30,250	-0.02%
2021/12/01	1	32.20	37	32.39	32.50	-36	30,420	-0.12%
2021/11/30	75	32.49	2	32.48	32.30	73	30,392	0.24%
2021/11/29	27.1	32.15	6	32.16	32.22	21.1	30,384	0.07%
2021/11/26	14.1	32.48	7.1	32.39	32.35	7	30,133	0.02%
2021/11/25	10	32.71	1	32.66	32.65	9	29,905	0.03%
2021/11/24	6	32.58	30.3	32.55	32.61	-24.3	29,925	-0.08%
2021/11/23	4.2	32.68	30	32.62	32.63	-25.8	29,885	-0.09%
2021/11/22	5	32.93	4	32.95	32.93	1	29,903	0.00%
2021/11/19	4.5	32.92	11	32.94	32.93	-6.5	29,833	-0.02%
2021/11/18	1	32.99	36	32.98	32.98	-35	29,820	-0.12%
2021/11/17	11	32.68	39	32.66	32.71	-28	29,329	-0.10%
2021/11/16	11	32.48	18	32.50	32.59	-7	29,410	-0.02%
2021/11/15	7.1	32.40	22	32.45	32.43	-14.9	29,642	-0.05%
2021/11/12	11.1	32.13	2	32.21	32.20	9.1	29,635	0.03%
2021/11/11	4.3	32.20	113	32.19	32.15	-108.7	29,814	-0.36%	大賣/鉅額交易
2021/11/10	4	32.38	128.5	32.40	32.34	-124.5	30,295	-0.41%	大賣/鉅額交易
2021/11/09	4	32.35	43	32.37	32.35	-39	30,107	-0.13%
2021/11/08	33	32.28	34.3	32.21	32.39	-1.3	29,738	0.00%
2021/11/05	19	31.85	25	31.86	31.95	-6	29,680	-0.02%
2021/11/04	27	31.93	87	31.89	31.86	-60	29,884	-0.20%
2021/11/03	42	31.71	34	31.67	31.77	8	29,845	0.03%
2021/11/02	20.3	31.62	0	0.00	31.53	20.3	29,764	0.07%
2021/11/01	32.1	31.57	0	0.00	31.56	32.1	29,464	0.11%
2021/10/29	116.3	31.32	27	31.30	31.45	89.3	29,203	0.31%	大買/
2021/10/28	4	31.38	5	31.38	31.39	-1	29,000	0.00%
2021/10/27	10	31.04	4	31.11	31.15	6	28,924	0.02%
2021/10/26	46.4	31.01	41	30.98	31.05	5.4	28,992	0.02%
2021/10/25	48	30.75	16	30.83	30.86	32	28,743	0.11%
2021/10/22	101.5	30.72	47	30.73	30.84	54.5	28,569	0.19%	大買/
2021/10/21	110	32.34	6	32.40	32.40	104	26,495	0.39%	大買/鉅額交易
2021/10/20	57.3	32.37	22	32.45	32.37	35.3	25,033	0.14%
2021/10/19	28.3	32.38	3	32.40	32.40	25.3	23,996	0.11%
2021/10/18	19.2	32.30	1	32.34	32.36	18.2	23,655	0.08%
2021/10/15	78.5	32.29	1	32.32	32.31	77.5	23,612	0.33%
2021/10/14	40	32.07	1	32.30	32.18	39	23,569	0.17%
2021/10/13	42.4	32.16	5	32.27	32.17	37.4	23,078	0.16%
2021/10/12	64.5	32.30	25	32.40	32.24	39.5	22,532	0.18%
2021/10/08	13	32.59	20	32.64	32.59	-7	21,746	-0.03%
2021/10/07	39.3	32.40	5	32.56	32.57	34.3	21,631	0.16%
2021/10/06	50.7	31.82	35.1	31.74	31.88	15.6	20,959	0.07%
2021/10/05	43.6	31.72	9.6	31.86	31.96	34	20,585	0.17%
2021/10/04	155.1	31.96	14	31.82	31.84	141.1	20,219	0.70%	大買/鉅額交易
2021/10/01	113.9	32.36	6	32.15	32.26	107.9	19,474	0.55%	大買/鉅額交易
2021/09/30	22.2	32.66	0	0.00	32.77	22.2	18,345	0.12%
2021/09/29	61.3	32.66	1	32.73	32.70	60.3	18,174	0.33%
2021/09/28	0.9	33.12	0	0.00	33.08	0.9	17,606	0.00%
2021/09/27	6	33.26	10	33.28	33.30	-4	17,512	-0.02%
2021/09/24	1	33.26	2	33.29	33.30	-1	17,887	-0.01%
2021/09/23	4	33.09	3.3	33.11	33.08	0.7	17,863	0.00%
2021/09/22	33.3	32.78	0	0.00	32.90	33.3	17,894	0.19%
2021/09/17	0	0.00	1	33.40	33.42	-1	17,382	-0.01%
2021/09/16	0.1	33.26	0	0.00	33.28	0.1	17,370	0.00%
2021/09/15	1	33.20	2	33.28	33.33	-1	17,219	-0.01%
2021/09/14	5.6	33.36	0	0.00	33.36	5.6	17,241	0.03%
2021/09/13	7	33.32	0	0.00	33.41	7	17,264	0.04%
2021/09/10	1	33.08	1	33.05	33.22	0	17,282	0.00%
2021/09/09	4	32.72	2	32.85	32.94	2	17,241	0.01%
2021/09/08	5	32.84	5	32.85	32.80	0	17,202	0.00%
2021/09/07	2.1	33.12	0	0.00	33.16	2.1	16,852	0.01%
2021/09/06	3	33.16	1	33.20	33.07	2	16,790	0.01%
2021/09/03	4	33.30	1	33.27	33.24	3	16,600	0.02%
2021/09/02	1.5	33.24	10	33.19	33.16	-8.5	16,607	-0.05%
2021/09/01	0.1	33.39	2	33.38	33.39	-1.9	16,552	-0.01%
2021/08/31	13	33.22	65	33.20	33.38	-52	16,476	-0.32%
2021/08/30	11.2	33.22	42	33.21	33.29	-30.9	16,532	-0.19%
2021/08/27	3	33.04	12.3	32.93	33.11	-9.3	16,504	-0.06%
2021/08/26	14	32.88	6	32.93	32.99	8	16,452	0.05%
2021/08/25	4.5	32.94	3	32.95	33.00	1.5	16,281	0.01%
2021/08/24	20.2	32.75	3	32.76	32.80	17.2	16,383	0.10%
2021/08/23	9	32.70	16	32.81	32.88	-7	16,186	-0.04%
2021/08/20	81.1	32.17	8	32.28	32.26	73.1	16,057	0.45%
2021/08/19	70.2	32.60	3	32.56	32.32	67.2	15,784	0.43%
2021/08/18	22.4	32.34	0.1	32.25	33.07	22.4	15,181	0.15%
2021/08/17	61	32.70	1	32.86	32.53	60	14,907	0.40%
2021/08/16	42.4	32.86	2	33.02	32.86	40.4	14,707	0.27%
2021/08/13	23.2	33.25	0	0.00	33.27	23.2	14,056	0.17%
2021/08/12	9.4	33.39	0	0.00	33.51	9.4	13,851	0.07%
2021/08/11	23.2	33.46	10	33.48	33.49	13.2	13,905	0.09%
2021/08/10	9.2	33.78	1	33.90	33.79	8.2	13,704	0.06%
2021/08/09	10	34.08	0.7	34.15	34.10	9.3	14,439	0.06%
2021/08/05	11	34.16	0	0.00	34.20	11	15,367	0.07%
2021/08/04	0	0.00	1	34.28	34.35	-1	16,712	-0.01%
2021/08/02	10.3	33.72	0	0.00	34.00	10.3	17,428	0.06%
2021/07/30	8.5	33.97	0	0.00	33.90	8.5	17,250	0.05%
2021/07/29	3	33.90	2	34.11	34.10	1	17,094	0.01%
2021/07/28	23.3	33.60	0	0.00	33.89	23.3	17,359	0.13%
2021/07/27	10	34.11	0	0.00	34.07	10	17,372	0.06%
2021/07/26	0	0.00	1	34.66	34.50	-1	17,260	-0.01%
2021/07/23	8	34.37	10	34.40	34.47	-2	17,212	-0.01%
2021/07/22	7.1	34.18	6	34.15	34.21	1.1	17,183	0.01%
2021/07/21	55.2	34.10	2	34.71	34.13	53.2	16,996	0.31%
2021/07/20	15	34.70	0	0.00	34.56	15	16,353	0.09%
2021/07/19	0	0.00	3	35.09	35.14	-3	16,195	-0.02%
2021/07/16	5.1	35.09	0	0.00	35.12	5.1	16,301	0.03%
2021/07/15	36.2	34.70	2	34.57	34.98	34.2	16,244	0.21%
2021/07/14	24	34.59	1	34.82	34.48	23	16,238	0.14%
2021/07/13	22.5	34.89	0.2	34.99	34.85	22.3	16,009	0.14%
2021/07/12	4	35.21	0.4	35.67	35.27	3.6	15,934	0.02%
2021/07/09	3.2	35.39	0	0.00	35.44	3.2	15,733	0.02%
2021/07/07	9.1	35.58	13	35.82	35.61	-3.9	15,802	-0.02%
2021/07/06	1.2	35.89	4	35.93	35.91	-2.9	15,704	-0.02%
2021/07/05	0	0.00	1	35.66	35.69	-1	15,631	-0.01%
2021/07/02	0	0.00	6	35.15	35.20	-6	15,550	-0.04%
2021/07/01	4.3	35.13	1	35.20	35.00	3.3	15,473	0.02%
2021/06/30	1	34.98	3.4	34.95	35.00	-2.4	15,037	-0.02%
2021/06/29	6.2	34.77	0.5	34.87	34.80	5.7	15,029	0.04%
2021/06/28	0	0.00	4	34.99	35.10	-4	15,068	-0.03%
2021/06/25	1	34.80	0	0.00	34.74	1	15,000	0.01%
2021/06/24	1	34.60	0	0.00	34.66	1	15,045	0.01%
2021/06/23	8	34.46	4	34.50	34.45	4	15,186	0.03%
2021/06/22	6.1	34.53	0	0.00	34.43	6.1	15,168	0.04%
2021/06/21	17.3	34.55	5	34.57	34.55	12.3	15,124	0.08%
2021/06/17	5	34.59	1.2	34.84	34.90	3.8	15,116	0.03%
2021/06/16	3	34.71	2	34.74	34.78	1	15,232	0.01%
2021/06/11	0	0.00	4	34.61	34.55	-4	15,354	-0.03%
2021/06/10	4	34.44	0	0.00	34.60	4	15,462	0.03%
2021/06/09	6	34.50	0	0.00	34.45	6	15,529	0.04%
2021/06/08	1.1	34.61	4	34.68	34.65	-2.9	15,624	-0.02%
2021/06/07	4	34.42	1	34.46	34.72	3	15,739	0.02%
2021/06/04	1	34.82	4	34.76	34.77	-3	15,681	-0.02%
2021/06/02	1.1	35.01	5	34.98	34.96	-3.9	15,809	-0.02%
2021/06/01	4	34.88	4.4	35.01	35.06	-0.4	15,858	0.00%
2021/05/31	5	34.60	5	34.65	34.75	0	15,721	0.00%
2021/05/28	1	34.48	17.8	34.54	34.55	-16.8	15,754	-0.11%
2021/05/26	0	0.00	6	34.37	34.32	-6	15,811	-0.04%
2021/05/24	5	33.93	0	0.00	34.05	5	15,943	0.03%
2021/05/21	12	33.82	0	0.00	34.00	12	15,870	0.08%
2021/05/20	2	33.93	0	0.00	33.86	2	15,950	0.01%
2021/05/19	1	33.99	2	33.84	34.10	-1	15,867	-0.01%
2021/05/18	1	33.35	4	33.84	34.01	-3	15,921	-0.02%
2021/05/17	26.1	32.66	1	32.40	32.75	25.1	15,879	0.16%
2021/05/14	9.2	33.70	15	33.77	33.65	-5.8	14,792	-0.04%
2021/05/13	21	32.77	5	32.90	33.40	16	14,460	0.11%
2021/05/12	34.1	33.13	66.4	33.38	33.50	-32.3	13,679	-0.24%
2021/05/11	60.7	35.15	28	35.28	34.70	32.7	12,332	0.26%
2021/05/10	26	35.82	0	0.00	35.88	26	11,676	0.22%
2021/05/06	52.1	35.55	4	35.09	35.30	48.1	11,877	0.40%
2021/05/05	0.1	35.50	1	35.30	35.35	-0.9	11,916	-0.01%
2021/05/04	23	35.16	10	35.10	35.30	13	11,516	0.11%
2021/05/03	7.1	36.01	3	36.06	35.91	4.1	11,089	0.04%
2021/04/29	5	36.14	63	36.12	36.12	-58	11,039	-0.53%
2021/04/28	0	0.00	5	35.95	35.98	-5	11,127	-0.04%
2021/04/27	1	35.90	2	35.97	35.98	-1	11,379	-0.01%
2021/04/26	2	35.81	22	35.84	35.99	-20	11,527	-0.17%
2021/04/23	12	35.20	3	35.20	35.30	9	11,671	0.08%
2021/04/22	4.1	35.60	7	35.78	35.40	-2.9	11,800	-0.02%
2021/04/21	4	35.50	16	35.47	35.53	-12	12,099	-0.10%
2021/04/20	2	35.34	11	35.37	35.33	-9	12,400	-0.07%
2021/04/19	0	0.00	13	35.18	35.20	-13	12,466	-0.10%
2021/04/16	1.1	34.88	3	34.86	34.94	-1.9	12,623	-0.02%
2021/04/15	7.4	34.48	4	34.48	34.50	3.4	12,665	0.03%
2021/04/14	11.5	34.33	0	0.00	34.35	11.5	13,099	0.09%
2021/04/13	2.1	34.68	6	34.70	34.47	-3.9	13,191	-0.03%
2021/04/12	3	34.68	0	0.00	34.69	3	13,479	0.02%
2021/04/09	3	34.66	1	34.74	34.70	2	13,634	0.01%
2021/04/08	2	34.72	0	0.00	34.75	2	13,861	0.01%
2021/04/07	3	34.71	2	34.71	34.71	1	13,924	0.01%
2021/04/06	1	34.84	7	34.80	34.74	-6	13,991	-0.04%
2021/04/01	9	34.61	5	34.69	34.61	4	14,051	0.03%
2021/03/31	11	34.69	0	0.00	34.63	11	14,126	0.08%
2021/03/30	8	34.50	7	34.43	34.60	1	13,963	0.01%
2021/03/29	1	34.34	6	34.17	34.34	-5	14,041	-0.04%
2021/03/26	2	33.78	1.4	33.78	33.80	0.6	14,091	0.00%
2021/03/25	1	33.50	1	33.50	33.66	0	14,089	0.00%
2021/03/24	3	33.60	0	0.00	33.65	3	14,064	0.02%
2021/03/23	4	33.68	1.4	33.69	33.66	2.6	14,047	0.02%
2021/03/22	2.2	33.57	1.1	33.63	33.60	1.1	14,115	0.01%
2021/03/19	1	33.49	6.4	33.50	33.60	-5.4	14,304	-0.04%
2021/03/18	2	33.50	3.1	33.45	33.53	-1.1	14,273	-0.01%
2021/03/17	2	32.89	0.5	33.00	32.95	1.5	14,394	0.01%
2021/03/16	2	32.99	18	32.99	32.99	-16	14,595	-0.11%
2021/03/15	4.4	32.72	6	32.66	32.74	-1.6	14,896	-0.01%
2021/03/12	1	32.37	1	32.41	32.43	0	15,119	0.00%
2021/03/11	11.1	32.24	4	32.29	32.33	7.1	15,393	0.05%
2021/03/10	15	32.09	2	32.11	32.10	13	15,574	0.08%
2021/03/09	3	31.90	1	32.00	32.00	2	15,641	0.01%
2021/03/05	1	31.67	1	31.58	31.80	0	15,693	0.00%
2021/03/04	11	31.81	0	0.00	31.80	11	15,709	0.07%
2021/03/03	4	31.83	11	31.90	31.93	-7	15,785	-0.04%
2021/03/02	8	32.03	15	32.04	31.90	-7	15,732	-0.04%
2021/02/26	2	31.88	21	31.97	31.90	-19	15,774	-0.12%
2021/02/25	5	31.95	4	32.00	32.01	1	15,760	0.01%
2021/02/24	0	0.00	13.5	31.98	31.80	-13.5	15,763	-0.09%
2021/02/23	2	31.66	7	31.78	31.80	-5	15,634	-0.03%
2021/02/22	2	31.41	2	31.43	31.50	0	15,506	0.00%
2021/02/19	4	30.99	2	30.96	31.12	2	15,365	0.01%
2021/02/18	1	31.00	13.2	31.11	31.13	-12.2	15,500	-0.08%
2021/02/17	6	30.92	10	30.95	31.00	-4	15,543	-0.03%
2021/02/05	0.1	30.60	3	30.57	30.55	-2.9	15,356	-0.02%
2021/02/04	1	30.54	0	0.00	30.51	1	15,473	0.01%
2021/02/03	1.1	30.50	4	30.55	30.51	-2.9	15,563	-0.02%
2021/02/02	1	30.30	1	30.55	30.50	0	15,854	0.00%
2021/02/01	3	30.02	4	30.24	30.25	-1	16,075	-0.01%
2021/01/29	1	30.70	1	30.76	30.26	0	16,246	0.00%
2021/01/28	4	30.75	15	30.87	30.72	-11	16,201	-0.07%
2021/01/27	1	30.92	9	30.91	30.95	-8	16,259	-0.05%
2021/01/26	3	30.64	2	30.92	30.68	1	16,164	0.01%
2021/01/25	1.1	30.58	20	30.52	30.83	-19	16,491	-0.11%
2021/01/22	0	0.00	11.8	30.30	30.53	-11.8	16,841	-0.07%
2021/01/21	3	30.28	4	30.36	30.30	-1	17,518	-0.01%
2021/01/20	6	30.42	0	0.00	30.25	6	19,146	0.03%
2021/01/19	1	30.75	1	30.74	30.74	0	19,403	0.00%
2021/01/18	28	30.51	39	30.45	30.61	-11	19,634	-0.06%
2021/01/15	2	30.95	16.1	30.92	30.79	-14.1	19,548	-0.07%
2021/01/14	4	30.92	22	30.88	30.92	-18	19,520	-0.09%
2021/01/13	5	30.62	19	30.64	30.69	-14	19,429	-0.07%
2021/01/12	1	30.45	0	0.00	30.35	1	19,254	0.01%
2021/01/11	2	30.58	12.1	30.55	30.61	-10.1	19,281	-0.05%
2021/01/08	1	30.32	48	30.36	30.46	-47	19,283	-0.24%
2021/01/07	0	0.00	19	30.16	30.22	-19	19,236	-0.10%
2021/01/06	12	30.07	26.3	30.06	30.00	-14.3	18,861	-0.08%
2021/01/05	3	30.01	13	29.95	30.02	-10	18,702	-0.05%
2021/01/04	0	0.00	0.1	29.99	29.94	-0.1	18,639	0.00%
2020/12/31	6	29.81	20	29.86	29.95	-14	18,552	-0.08%
2020/12/30	0	0.00	1	29.76	29.78	-1	18,338	-0.01%
2020/12/29	2	29.67	1	29.76	29.67	1	18,326	0.01%
2020/12/28	7.1	29.72	17	29.71	29.75	-9.9	18,329	-0.05%
2020/12/25	6	29.50	0	0.00	29.51	6	18,165	0.03%
2020/12/24	14	29.47	0	0.00	29.48	14	18,085	0.08%
2020/12/23	7	29.37	1	29.40	29.42	6	18,156	0.03%
2020/12/22	7.3	29.48	0.1	29.54	29.43	7.2	18,606	0.04%
2020/12/21	9.5	29.46	0	0.00	29.60	9.5	19,258	0.05%
2020/12/18	3	29.60	15.3	29.61	29.61	-12.3	19,328	-0.06%
2020/12/17	2	29.62	0	0.00	29.66	2	19,561	0.01%
2020/12/16	0	0.00	3	29.63	29.80	-3	19,561	-0.02%
2020/12/15	19	29.56	123.1	29.50	29.51	-104.1	19,488	-0.53%	大賣/鉅額交易
2020/12/14	4.5	29.82	0	0.00	29.82	4.5	19,302	0.02%
2020/12/11	16.5	29.77	19	29.68	29.81	-2.5	19,359	-0.01%
2020/12/10	40	29.97	14	30.00	29.94	26	19,265	0.13%
2020/12/09	2	30.07	33	30.11	30.14	-31	19,097	-0.16%
2020/12/08	11	29.90	4	29.90	29.90	7	18,695	0.04%
2020/12/07	36	29.80	33	29.73	29.85	3	18,414	0.02%
2020/12/04	11	29.65	2	29.57	29.68	9	18,251	0.05%
2020/12/03	108	29.44	10	29.46	29.45	98	18,137	0.54%	大買/
2020/12/02	3	29.40	0	0.00	29.44	3	18,138	0.02%
2020/12/01	28	29.30	0	0.00	29.35	28	18,131	0.15%
2020/11/30	15	29.39	158	29.46	29.35	-143	18,213	-0.79%	大賣/鉅額交易
2020/11/27	3	29.17	3	29.31	29.32	0	18,098	0.00%
2020/11/26	0	0.00	43	29.10	29.15	-43	18,010	-0.24%
2020/11/25	23	29.04	1	29.00	29.01	22	18,006	0.12%
2020/11/24	13	29.13	16	29.12	29.11	-3	17,904	-0.02%
2020/11/23	2	29.12	12	29.12	29.14	-10	17,841	-0.06%
2020/11/20	8	28.86	1	28.93	28.88	7	17,893	0.04%
2020/11/19	2	28.87	0.1	28.92	28.86	1.9	18,118	0.01%
2020/11/18	0	0.00	8	28.84	28.90	-8	18,250	-0.04%
2020/11/17	5	28.87	12	28.87	28.81	-7	18,455	-0.04%
2020/11/16	0	0.00	7	28.76	28.80	-7	19,178	-0.04%
2020/11/13	8	28.44	10	28.41	28.53	-2	18,963	-0.01%
2020/11/12	10	28.45	5	28.48	28.40	5	18,920	0.03%
2020/11/11	11	28.46	1	28.44	28.50	10	18,920	0.05%
2020/11/10	21	28.31	5	28.26	28.29	16	18,893	0.08%
2020/11/09	21.5	28.43	9	28.39	28.40	12.5	18,592	0.07%
2020/11/06	42	28.19	10	28.20	28.19	32	18,420	0.17%
2020/11/05	7	28.08	0	0.00	28.12	7	18,259	0.04%
2020/11/04	9	28.00	8	28.02	28.05	1	18,240	0.01%
2020/11/03	5	27.90	0	0.00	28.01	5	18,058	0.03%
2020/11/02	30.1	27.68	0	0.00	27.72	30.1	17,951	0.17%
2020/10/30	45.1	27.85	0	0.00	27.80	45.1	17,737	0.25%
2020/10/29	72	27.91	0	0.00	27.98	72	17,214	0.42%
2020/10/28	83.9	28.31	3	28.32	28.19	80.9	16,451	0.49%
2020/10/27	41.1	29.61	11	29.62	29.69	30.1	14,985	0.20%
2020/10/26	37	29.68	9	29.73	29.69	28	14,571	0.19%
2020/10/23	30	29.61	28	29.62	29.63	2	14,243	0.01%
2020/10/22	54	29.52	15	29.53	29.59	39	14,252	0.27%
2020/10/21	11	29.64	0	0.00	29.59	11	14,117	0.08%
2020/10/20	1	29.60	0	0.00	29.64	1	13,965	0.01%
2020/10/19	1.1	29.65	2	29.63	29.64	-0.9	14,347	-0.01%
2020/10/16	28	29.61	0	0.00	29.56	28	14,557	0.19%
2020/10/15	5	29.59	0	0.00	29.69	5	14,581	0.03%
2020/10/14	68	29.76	0.4	29.80	29.74	67.6	14,485	0.47%
2020/10/13	35	29.66	0	0.00	29.71	35	14,504	0.24%
2020/10/12	5	29.78	0	0.00	29.74	5	14,442	0.03%
2020/10/08	31	29.70	3	29.77	29.76	28	14,174	0.20%
2020/10/07	21	29.59	1	29.63	29.65	20	14,166	0.14%
2020/10/06	80	29.65	0.2	29.73	29.68	79.9	14,217	0.56%
2020/10/05	3	29.44	1	29.52	29.45	2	14,385	0.01%
2020/09/30	0.1	29.53	0.2	29.53	29.48	-0.1	14,532	0.00%
2020/09/29	2	29.32	0	0.00	29.40	2	15,005	0.01%
2020/09/28	0	0.00	4	29.35	29.38	-4	15,348	-0.03%
2020/09/25	39	28.92	0	0.00	28.90	39	15,839	0.25%
2020/09/24	51.1	29.15	2.2	29.07	29.06	49	15,657	0.31%
2020/09/23	18	29.68	2	29.63	29.70	16	15,278	0.10%
2020/09/22	7	29.77	11	29.87	29.80	-4	15,424	-0.03%
2020/09/21	2	30.07	2	30.10	30.03	0	15,180	0.00%
2020/09/18	1	30.10	1	30.20	30.20	0	15,272	0.00%
2020/09/17	0	0.00	18.3	30.22	30.23	-18.3	15,304	-0.12%
2020/09/16	1	30.27	3	30.23	30.25	-2	15,278	-0.01%
2020/09/15	6	30.10	11	30.05	30.10	-5	15,251	-0.03%
2020/09/11	2	29.79	1	29.75	29.75	1	15,516	0.01%
2020/09/10	7	29.87	0	0.00	29.85	7	15,677	0.04%
2020/09/09	32	29.64	2	29.64	29.85	30	15,903	0.19%
2020/09/08	9	29.91	0	0.00	29.97	9	15,932	0.06%
2020/09/07	6	29.97	2	30.11	29.96	4	16,173	0.02%
2020/09/04	18	30.03	0	0.00	30.09	18	16,345	0.11%
2020/09/03	0	0.00	5	30.29	30.25	-5	16,346	-0.03%
2020/09/02	4	30.18	0	0.00	30.14	4	16,374	0.02%
2020/09/01	12	30.00	1	30.06	30.06	11	16,665	0.07%
2020/08/31	2	30.18	1.1	30.23	30.16	0.9	16,971	0.01%
2020/08/28	3	30.19	0	0.00	30.24	3	17,226	0.02%
2020/08/27	6	30.45	0	0.00	30.33	6	17,715	0.03%
2020/08/26	3	30.30	6	30.30	30.43	-3	17,808	-0.02%
2020/08/25	0	0.00	1	30.45	30.44	-1	17,900	-0.01%
2020/08/24	16	30.11	0	0.00	30.14	16	17,717	0.09%
2020/08/21	10	29.96	5	30.06	30.11	5	17,747	0.03%
2020/08/20	53.3	29.87	13	29.63	29.79	40.3	17,584	0.23%
2020/08/19	1.1	30.89	7	30.95	30.77	-5.9	17,106	-0.03%
2020/08/18	2	30.83	0	0.00	30.90	2	17,222	0.01%
2020/08/17	8	30.94	57.2	30.82	30.96	-49.2	17,405	-0.28%
2020/08/14	2	30.43	11	30.59	30.63	-9	17,515	-0.05%
2020/08/13	3	30.33	1	30.33	30.32	2	17,551	0.01%
2020/08/12	2	30.22	20	30.24	30.22	-18	17,670	-0.10%
2020/08/10	1	30.56	3	30.66	30.60	-2	17,852	-0.01%
2020/08/07	6	30.66	0	0.00	30.65	6	17,963	0.03%
2020/08/06	8	30.86	1	30.88	30.70	7	18,123	0.04%
2020/08/05	5	30.57	9	30.51	30.62	-4	18,150	-0.02%
2020/08/04	1.1	30.11	4	30.08	30.17	-2.9	18,066	-0.02%
2020/08/03	1	30.01	5	30.00	30.01	-4	18,203	-0.02%
2020/07/31	9	30.16	24	30.15	30.24	-15	18,362	-0.08%
2020/07/29	0	0.00	1	29.46	29.62	-1	18,290	-0.01%
2020/07/28	7	29.65	27	29.66	29.46	-20	18,589	-0.11%
2020/07/27	2	29.85	0.9	29.84	29.84	1.1	18,958	0.01%
2020/07/24	10	29.96	12	30.02	29.85	-2	19,177	-0.01%
2020/07/23	0	0.00	52	30.11	30.17	-52	19,226	-0.27%
2020/07/22	0	0.00	14	29.94	29.97	-14	19,001	-0.07%
2020/07/21	0.3	29.78	8	29.84	29.84	-7.7	18,618	-0.04%
2020/07/20	0	0.00	25	29.48	29.55	-25	18,471	-0.14%
2020/07/17	30	29.72	2	29.70	29.59	28	18,517	0.15%
2020/07/16	0	0.00	10	29.67	29.63	-10	18,912	-0.05%
2020/07/15	1	29.56	9	29.64	29.53	-8	19,020	-0.04%
2020/07/14	2.1	29.60	2	29.70	29.58	0.1	19,474	0.00%
2020/07/13	3	29.67	5	29.63	29.65	-2	19,664	-0.01%
2020/07/10	0	0.00	10	29.64	29.52	-10	20,111	-0.05%
2020/07/09	8	29.84	12	29.90	29.74	-4	20,149	-0.02%
2020/07/08	0	0.00	37	29.73	29.72	-37	20,104	-0.18%
2020/07/07	35	29.64	13	29.59	29.43	22	19,758	0.11%
2020/07/06	21	29.68	51.9	29.76	29.83	-30.9	19,831	-0.16%
2020/07/03	5	29.30	7.1	29.31	29.33	-2.1	19,848	-0.01%
2020/07/02	12	29.05	28	29.02	29.09	-16	19,919	-0.08%
2020/07/01	10	28.76	8	28.88	28.79	2	19,835	0.01%
2020/06/30	2	28.57	37	28.55	28.56	-35	19,720	-0.18%
2020/06/29	8	28.45	2	28.50	28.51	6	19,944	0.03%
2020/06/24	1	28.56	6	28.55	28.54	-5	20,125	-0.02%
2020/06/23	1	28.57	6	28.54	28.54	-5	20,752	-0.02%
2020/06/22	4	28.51	4	28.51	28.48	0	21,173	0.00%
2020/06/19	1	28.71	0	0.00	28.56	1	21,935	0.00%
2020/06/18	1.2	28.54	5	28.54	28.55	-3.9	22,217	-0.02%
2020/06/17	8	28.44	0	0.00	28.46	8	22,778	0.04%
2020/06/16	14	28.40	1	28.45	28.45	13	23,966	0.05%
2020/06/15	2	28.15	49	28.28	28.13	-47	25,896	-0.18%
2020/06/12	38	27.97	4.1	28.05	28.29	33.9	26,870	0.13%
2020/06/11	14	28.74	21	28.52	28.43	-7	28,066	-0.02%
2020/06/10	0	0.00	18	28.87	28.86	-18	29,208	-0.06%
2020/06/09	12	28.85	31	28.83	28.84	-19	31,585	-0.06%
2020/06/08	9	28.87	5	28.89	28.88	4	33,932	0.01%
2020/06/05	8.4	28.81	8.1	28.81	28.80	0.3	34,209	0.00%
2020/06/04	32	28.68	3	28.64	28.67	29	34,954	0.08%
2020/06/03	2	28.40	2.2	28.40	28.48	-0.2	36,194	0.00%
2020/06/02	10	28.18	1	28.22	28.17	9	36,074	0.02%
2020/06/01	1.1	28.05	19	28.04	28.05	-17.9	36,099	-0.05%
2020/05/29	2	27.73	2	27.80	27.86	0	36,125	0.00%
2020/05/28	17	27.95	14	27.89	27.90	3	36,417	0.01%
2020/05/27	2	27.86	49.7	27.87	27.85	-47.7	36,930	-0.13%
2020/05/26	32.5	27.81	34	27.79	27.82	-1.6	37,686	0.00%
2020/05/25	36	27.44	0	0.00	27.50	36	37,769	0.10%
2020/05/22	6	27.60	0	0.00	27.45	6	37,724	0.02%
2020/05/21	6	27.63	16	27.63	27.63	-10	37,673	-0.03%
2020/05/20	3	27.48	14	27.51	27.48	-11	37,414	-0.03%
2020/05/19	5	27.44	4	27.45	27.43	1	37,371	0.00%
2020/05/18	5	27.23	4	27.25	27.25	1	37,373	0.00%
2020/05/15	1	27.29	4.3	27.47	27.43	-3.3	37,286	-0.01%
2020/05/14	6	27.55	11	27.58	27.48	-5	37,309	-0.01%
2020/05/13	3	27.62	4	27.66	27.75	-1	37,221	0.00%
2020/05/12	5	27.55	4	27.60	27.55	1	37,202	0.00%
2020/05/11	6	27.66	7	27.68	27.66	-1	37,225	0.00%
2020/05/08	6	27.51	5	27.61	27.50	1	37,125	0.00%
2020/05/07	5	27.41	5	27.42	27.40	0	37,179	0.00%
2020/05/06	2.1	27.33	0	0.00	27.32	2.1	37,098	0.01%
2020/05/05	0	0.00	2	27.39	27.33	-2	37,146	-0.01%
2020/05/04	25	26.97	30	27.01	27.09	-5	37,105	-0.01%
2020/04/30	73	27.44	11	27.35	27.46	62	36,925	0.17%
2020/04/29	4	27.05	36	27.05	27.07	-32	37,079	-0.09%
2020/04/28	8	26.90	7	26.91	26.91	1	37,392	0.00%
2020/04/27	4.1	26.63	21	26.63	26.79	-16.9	39,171	-0.04%
2020/04/24	11	26.34	0	0.00	26.33	11	38,889	0.03%
2020/04/23	6	26.35	28	26.45	26.34	-22	38,981	-0.06%
2020/04/22	5	25.90	7	25.89	26.23	-2	38,900	-0.01%
2020/04/21	41	26.18	60	26.37	26.10	-19	38,703	-0.05%
2020/04/20	16	26.46	24	26.54	26.60	-8	38,276	-0.02%
2020/04/17	70.1	26.66	26	26.75	26.50	44.1	38,143	0.12%
2020/04/16	22	26.34	10.1	26.45	26.44	11.9	37,641	0.03%
2020/04/15	11	26.46	23	26.36	26.47	-12	37,489	-0.03%
2020/04/14	9.1	25.80	49	26.00	26.05	-39.9	37,155	-0.11%
2020/04/13	15	25.71	25	25.63	25.68	-10	37,244	-0.03%
2020/04/10	5	25.71	2	25.72	25.73	3	37,181	0.01%
2020/04/09	33	25.68	76	25.78	25.65	-43	37,221	-0.12%
2020/04/08	20.2	25.54	46	25.56	25.77	-25.8	36,867	-0.07%
2020/04/07	2	25.22	44	25.23	25.22	-42	36,353	-0.12%
2020/04/06	13.1	24.73	41	24.80	24.84	-27.9	36,110	-0.08%
2020/04/01	3	24.51	5	24.52	24.52	-2	35,797	-0.01%
2020/03/31	2	24.48	10	24.53	24.49	-8	35,582	-0.02%
2020/03/30	4	24.20	11	23.88	24.32	-7	35,350	-0.02%
2020/03/27	80	24.55	26	24.72	24.35	54	35,016	0.15%
2020/03/26	18	24.04	19	24.17	24.26	-1	34,321	0.00%
2020/03/25	38	24.25	115	24.23	24.09	-77	33,888	-0.23%	大賣/
2020/03/24	10	23.29	22	23.44	23.38	-12	33,068	-0.04%
2020/03/23	40.3	22.55	8	22.64	22.49	32.3	32,600	0.10%
2020/03/20	136	22.88	72	23.09	23.28	64	31,861	0.20%	大買/
2020/03/19	117.3	22.26	101	22.21	21.85	16.3	30,566	0.05%	大買/大賣/
2020/03/18	65	23.56	19	23.37	23.29	46	28,445	0.16%
2020/03/17	73.1	23.82	18	23.75	23.67	55.1	27,264	0.20%
2020/03/16	95.6	24.79	28	24.70	24.41	67.6	25,639	0.26%
2020/03/13	117.1	24.22	48	24.30	25.29	69.1	24,153	0.29%	大買/
2020/03/12	97.6	25.97	5	26.18	25.93	92.6	21,637	0.43%
2020/03/11	19.6	27.08	4	27.32	26.97	15.6	19,241	0.08%
2020/03/10	75	26.87	4	27.10	27.25	71	18,794	0.38%
2020/03/09	89	27.35	8	27.28	27.25	81	17,707	0.46%
2020/03/06	39.4	27.83	6	27.91	27.88	33.4	16,214	0.21%
2020/03/05	5	28.02	7	28.09	28.10	-2	16,065	-0.01%
2020/03/04	31.4	27.80	0	0.00	27.86	31.4	16,235	0.19%
2020/03/03	8.1	28.01	5	28.09	27.93	3.1	15,926	0.02%
2020/03/02	10	27.51	1	27.49	27.75	9	15,541	0.06%
2020/02/27	57	27.96	3	28.05	27.90	54	14,821	0.36%
2020/02/26	26	28.39	1	28.49	28.30	25	13,985	0.18%
2020/02/25	7	28.44	2	28.48	28.67	5	13,480	0.04%
2020/02/24	19.3	28.70	5	28.63	28.70	14.3	13,484	0.11%
2020/02/21	112	28.88	3	28.86	28.90	109	13,361	0.82%	大買/鉅額交易
2020/02/20	18	28.94	2	29.02	28.93	16	13,388	0.12%
2020/02/19	4	28.92	16	28.95	28.96	-12	13,416	-0.09%
2020/02/18	13	28.77	5	28.76	28.80	8	13,342	0.06%
2020/02/17	14	28.69	2	28.77	28.80	12	13,204	0.09%
2020/02/14	3	28.78	1	28.75	28.79	2	13,043	0.02%
2020/02/13	4	28.73	0	0.00	28.64	4	12,980	0.03%
2020/02/12	0	0.00	27	28.49	28.56	-27	13,444	-0.20%
2020/02/11	4	28.28	0	0.00	28.34	4	13,351	0.03%
2020/02/10	3.3	28.01	1.1	28.09	28.14	2.3	13,445	0.02%
2020/02/07	5	28.27	0	0.00	28.23	5	13,453	0.04%
2020/02/06	4	28.29	63	28.29	28.44	-59	13,474	-0.44%
2020/02/05	8	28.09	0	0.00	28.08	8	13,426	0.06%
2020/02/04	8	28.00	11	27.95	28.12	-3	13,381	-0.02%
2020/02/03	66.2	27.40	21	27.24	27.74	45.2	13,397	0.34%
2020/01/31	22.1	27.86	2	27.78	27.92	20.1	12,821	0.16%
2020/01/30	142.2	27.80	15	28.05	27.70	127.2	12,492	1.02%	大買/鉅額交易
2020/01/20	7	29.20	3	29.21	29.19	4	10,664	0.04%
2020/01/17	0	0.00	13	29.17	29.16	-13	10,913	-0.12%
2020/01/16	7	29.09	9	29.07	29.10	-2	11,189	-0.02%
2020/01/15	1	29.00	2	29.05	29.01	-1	12,641	-0.01%
2020/01/14	5	29.01	37	29.01	29.02	-32	13,051	-0.25%
2020/01/13	12	28.79	3	28.73	28.84	9	13,473	0.07%
2020/01/10	4	28.69	0	0.00	28.69	4	13,569	0.03%
2020/01/08	13	28.42	3	28.64	28.50	10	13,583	0.07%
2020/01/07	34	28.76	30	28.83	28.69	4	13,478	0.03%
2020/01/06	11	28.99	4	29.10	28.96	7	13,221	0.05%
2020/01/03	9	29.16	9	29.23	29.18	0	13,373	0.00%
2020/01/02	3.1	29.11	5	29.10	29.09	-1.9	13,410	-0.01%
2019/12/30	1	29.00	14.2	28.99	29.00	-13.2	13,762	-0.10%
2019/12/27	2	28.91	3	28.91	28.90	-1	13,551	-0.01%
2019/12/26	1	28.86	4	28.90	28.86	-3	13,505	-0.02%
2019/12/25	1	28.85	1	28.86	28.83	0	13,511	0.00%
2019/12/23	1	28.71	2	28.75	28.72	-1	13,547	-0.01%
2019/12/20	11	28.80	1	28.86	28.80	10	13,527	0.07%
2019/12/19	6	28.65	1	28.85	28.69	5	13,545	0.04%
2019/12/18	2	28.78	43	28.80	28.77	-41	13,651	-0.30%
2019/12/17	5	28.69	6	28.67	28.71	-1	13,549	-0.01%
2019/12/16	42	28.59	12	28.55	28.57	30	13,469	0.22%
2019/12/13	2	28.37	0	0.00	28.37	2	13,377	0.01%
2019/12/12	2	28.32	19.2	28.30	28.31	-17.2	13,384	-0.13%
2019/12/11	0	0.00	4	28.20	28.21	-4	13,328	-0.03%
2019/12/10	6	28.14	2	28.15	28.14	4	13,446	0.03%
2019/12/09	15	28.21	4	28.21	28.21	11	13,528	0.08%
2019/12/06	17	28.14	5	28.16	28.13	12	13,516	0.09%
2019/12/05	1	28.05	12	28.05	28.03	-11	13,450	-0.08%
2019/12/04	6	27.85	0	0.00	27.88	6	13,511	0.04%
2019/12/03	6	27.60	2	27.87	27.92	4	13,692	0.03%
2019/12/02	26.1	27.65	2	27.67	27.65	24.1	13,797	0.17%
2019/11/29	27	27.79	0	0.00	27.75	27	13,635	0.20%
2019/11/28	2	28.00	7	28.01	28.03	-5	13,452	-0.04%
2019/11/27	3	28.04	1	28.05	28.04	2	13,666	0.01%
2019/11/25	11	28.00	1	28.02	27.99	10	13,586	0.07%
2019/11/22	3	28.00	0	0.00	28.01	3	13,516	0.02%
2019/11/21	16.5	27.93	1	27.92	28.00	15.5	13,703	0.11%
2019/11/20	33	28.11	0	0.00	28.09	33	13,558	0.24%
2019/11/19	1	28.13	1	28.07	28.14	0	13,536	0.00%
2019/11/18	1	28.05	6	27.99	28.05	-5	13,457	-0.04%
2019/11/15	0	0.00	1	27.88	27.88	-1	13,347	-0.01%
2019/11/14	1	27.80	8.7	27.82	27.83	-7.7	13,300	-0.06%
2019/11/13	4	27.77	0	0.00	27.79	4	13,284	0.03%
2019/11/12	0	0.00	1	27.70	27.74	-1	13,309	-0.01%
2019/11/11	23	27.53	0	0.00	27.50	23	13,273	0.17%
2019/11/08	3	27.85	0	0.00	27.88	3	12,640	0.02%
2019/11/07	11	27.78	1	27.80	27.80	10	12,608	0.08%
2019/11/06	13	27.99	20	27.93	27.93	-7	12,524	-0.06%
2019/11/05	2	28.00	13	28.00	28.03	-11	12,445	-0.09%
2019/11/04	14	27.79	1	27.84	27.84	13	12,571	0.10%
2019/11/01	5.1	27.55	0	0.00	27.63	5.1	12,668	0.04%
2019/10/31	15	27.60	1	27.60	27.58	14	12,802	0.11%
2019/10/30	6	27.63	4.3	27.63	27.65	1.7	12,593	0.01%
2019/10/29	14	27.67	1	27.79	27.62	13	12,476	0.10%
2019/10/28	18.3	27.71	3	27.69	27.70	15.3	12,149	0.13%
2019/10/25	10.1	27.64	6	27.65	27.60	4.1	11,944	0.03%
2019/10/24	20	27.62	3	27.61	27.65	17	11,625	0.15%
2019/10/23	54	27.49	12.1	27.32	27.54	41.9	11,355	0.37%
2019/10/22	51	29.03	59	29.04	29.03	-8	9,885	-0.08%
2019/10/21	71	28.95	22	28.94	28.95	49	9,478	0.52%
2019/10/18	63	28.84	6	28.84	28.82	57	8,991	0.63%
2019/10/17	45	28.57	12	28.59	28.70	33	8,831	0.37%
2019/10/16	11.1	28.51	1	28.51	28.51	10.1	8,735	0.12%
2019/10/15	10	28.49	0	0.00	28.45	10	8,666	0.12%
2019/10/14	8	28.52	1	28.52	28.52	7	8,593	0.08%
2019/10/09	19	28.30	2	28.31	28.28	17	8,581	0.20%
2019/10/08	3	28.48	3	28.46	28.44	0	8,493	0.00%
2019/10/07	30	28.43	0	0.00	28.42	30	8,511	0.35%
2019/10/04	0	0.00	1	28.15	28.14	-1	7,917	-0.01%
2019/10/03	5	27.97	0	0.00	28.12	5	7,926	0.06%
2019/10/01	0	0.00	4	28.18	28.18	-4	8,004	-0.05%
2019/09/27	6	27.98	1	27.93	27.88	5	7,986	0.06%
2019/09/26	7	28.23	1	28.34	28.15	6	7,928	0.08%
2019/09/25	0	0.00	30	28.20	28.20	-30	7,983	-0.38%
2019/09/24	1	28.34	10	28.28	28.33	-9	8,100	-0.11%
2019/09/23	3	28.10	2	28.08	28.12	1	8,000	0.01%
2019/09/19	2	28.03	2	27.96	27.97	0	7,861	0.00%
2019/09/18	1	28.03	0	0.00	28.05	1	7,862	0.01%
2019/09/17	0	0.00	6	28.00	28.00	-6	7,859	-0.08%
2019/09/16	5	27.97	1	27.98	27.94	4	7,809	0.05%
2019/09/12	3	27.94	6	27.97	27.92	-3	7,861	-0.04%
2019/09/11	0	0.00	11	27.86	27.81	-11	7,833	-0.14%
2019/09/10	1	27.78	4	27.75	27.74	-3	7,725	-0.04%
2019/09/09	3	27.83	2	27.81	27.77	1	7,727	0.01%
2019/09/06	0	0.00	3	27.85	27.83	-3	7,701	-0.04%
2019/09/05	5	27.77	10	27.74	27.71	-5	7,572	-0.07%
2019/09/04	0	0.00	17	27.53	27.54	-17	7,409	-0.23%
2019/09/03	4	27.40	3	27.47	27.40	1	7,314	0.01%
2019/09/02	1	27.38	35	27.44	27.44	-34	7,237	-0.47%
2019/08/30	1	27.32	20	27.24	27.25	-19	7,220	-0.26%
2019/08/28	1	26.99	0	0.00	26.97	1	7,116	0.01%
2019/08/27	1	26.99	4	26.98	26.96	-3	7,234	-0.04%
2019/08/26	17	26.82	22	26.88	26.88	-5	7,350	-0.07%
2019/08/22	6	27.06	1	27.11	27.02	5	7,477	0.07%
2019/08/21	2	27.06	0	0.00	27.05	2	7,546	0.03%
2019/08/20	2	27.04	0	0.00	27.07	2	7,787	0.03%
2019/08/19	0	0.00	1	27.02	27.03	-1	8,017	-0.01%
2019/08/15	2	26.64	1	26.76	26.82	1	8,632	0.01%
2019/08/14	1	26.97	7	26.97	26.93	-6	8,821	-0.07%
2019/08/13	4	26.71	0	0.00	26.76	4	9,037	0.04%
2019/08/12	0	0.00	4	26.80	26.90	-4	9,379	-0.04%
2019/08/08	1	26.51	2	26.55	26.56	-1	9,580	-0.01%
2019/08/07	35	26.50	1	26.65	26.43	34	9,640	0.35%
2019/08/06	18	26.19	0	0.00	26.52	18	9,836	0.18%
2019/08/05	12	26.64	2	26.75	26.60	10	9,910	0.10%
2019/08/02	18	26.87	0	0.00	26.85	18	9,881	0.18%
2019/08/01	5	27.09	5.1	27.10	27.10	-0.1	9,867	0.00%
2019/07/31	1	27.18	7	27.17	27.20	-6	9,844	-0.06%
2019/07/30	2	27.28	0	0.00	27.29	2	9,832	0.02%
2019/07/29	2	27.35	0	0.00	27.37	2	9,985	0.02%
2019/07/26	0	0.00	2	27.40	27.40	-2	10,002	-0.02%
2019/07/25	1	27.37	5	27.37	27.47	-4	9,973	-0.04%
2019/07/24	3	27.30	1	27.35	27.28	2	9,839	0.02%
2019/07/23	0	0.00	4	27.22	27.24	-4	9,743	-0.04%
2019/07/22	0	0.00	1	27.11	27.11	-1	9,640	-0.01%
2019/07/19	2	27.03	3	27.14	27.06	-1	9,632	-0.01%
2019/07/18	1	27.08	0	0.00	27.06	1	9,668	0.01%
2019/07/17	3	27.13	21	27.16	27.14	-18	9,614	-0.19%
2019/07/16	10	27.27	3	27.29	27.26	7	9,616	0.07%
2019/07/15	3	27.19	5	27.20	27.21	-2	9,580	-0.02%
2019/07/12	0	0.00	8	27.22	27.16	-8	9,519	-0.08%
2019/07/11	5	27.17	12	27.13	27.11	-7	9,417	-0.07%
2019/07/10	1	26.91	2	26.95	26.95	-1	9,359	-0.01%
2019/07/09	2	26.87	9	26.87	26.87	-7	9,354	-0.07%
2019/07/08	6	26.98	1	27.03	26.96	5	9,386	0.05%
2019/07/05	1	26.96	1	27.00	26.99	0	9,410	0.00%
2019/07/04	0	0.00	2.2	26.95	26.93	-2.2	9,405	-0.02%
2019/07/03	1	26.84	0	0.00	26.78	1	9,587	0.01%
2019/07/02	0	0.00	12	26.95	26.96	-12	9,637	-0.12%
2019/07/01	9	26.92	3	26.93	26.95	6	9,701	0.06%
2019/06/28	1	26.59	5	26.59	26.59	-4	9,568	-0.04%
2019/06/27	13	26.62	2	26.62	26.61	11	9,642	0.11%
2019/06/26	4	26.42	0	0.00	26.43	4	9,628	0.04%
2019/06/25	8	26.51	0	0.00	26.47	8	9,602	0.08%
2019/06/24	0	0.00	5	26.60	26.60	-5	9,553	-0.05%
2019/06/21	7	26.60	2	26.66	26.52	5	9,504	0.05%
2019/06/20	3	26.57	22	26.53	26.61	-19	9,474	-0.20%
2019/06/19	4	26.33	0	0.00	26.47	4	9,490	0.04%
2019/06/18	0	0.00	2	26.06	26.06	-2	9,486	-0.02%
2019/06/14	2	25.99	10	25.97	25.99	-8	9,618	-0.08%
2019/06/13	1	26.00	0	0.00	26.01	1	9,632	0.01%
2019/06/11	5	26.02	1	26.04	26.04	4	9,520	0.04%
2019/06/10	1	25.87	1	25.92	25.99	0	9,429	0.00%
2019/06/06	8	25.68	1	25.70	25.69	7	9,425	0.07%
2019/06/04	3	25.78	0	0.00	25.76	3	9,308	0.03%
2019/06/03	2	25.69	3	25.61	25.84	-1	9,261	-0.01%
2019/05/31	4	25.89	2	25.77	25.94	2	9,166	0.02%
2019/05/30	0	0.00	50	25.40	25.58	-50	9,109	-0.55%
2019/05/29	24.1	25.38	0	0.00	25.39	24.1	9,105	0.26%
2019/05/28	3	25.46	0	0.00	25.50	3	9,002	0.03%
2019/05/27	31	25.39	0	0.00	25.45	31	9,012	0.34%
2019/05/24	8	25.45	10	25.43	25.44	-2	8,978	-0.02%
2019/05/23	9	25.45	0	0.00	25.44	9	8,938	0.10%
2019/05/22	1	25.80	0	0.00	25.79	1	8,554	0.01%
2019/05/21	7	25.72	0	0.00	25.76	7	8,558	0.08%
2019/05/20	7	25.68	0	0.00	25.70	7	8,317	0.08%
2019/05/17	11	25.74	18	26.02	25.70	-7	8,142	-0.09%
2019/05/16	12	25.93	0	0.00	25.92	12	7,872	0.15%
2019/05/15	21	26.17	0	0.00	26.18	21	7,697	0.27%
2019/05/14	12	25.96	10	26.00	26.07	2	7,656	0.03%
2019/05/13	24	26.16	20	26.14	26.09	4	7,409	0.05%
2019/05/10	29	26.52	0	0.00	26.55	29	7,083	0.41%
2019/05/09	14	26.88	1	26.81	26.74	13	6,862	0.19%
2019/05/08	0	0.00	2	27.07	27.20	-2	6,628	-0.03%
2019/05/06	34	27.11	0	0.00	27.08	34	6,968	0.49%
2019/05/03	11	27.53	1	27.52	27.56	10	6,823	0.15%
2019/04/30	0	0.00	10	27.25	27.35	-10	6,847	-0.15%
2019/04/29	4	27.46	1	27.47	27.35	3	6,855	0.04%
2019/04/26	1	27.51	1	27.51	27.52	0	6,893	0.00%
2019/04/24	0	0.00	1	27.51	27.57	-1	6,904	-0.01%
2019/04/23	0	0.00	5	27.35	27.36	-5	6,843	-0.07%
2019/04/22	1	27.40	2	27.51	27.41	-1	6,833	-0.01%
2019/04/19	0	0.00	9	27.38	27.35	-9	6,797	-0.13%
2019/04/18	8	27.44	0	0.00	27.14	8	6,739	0.12%
2019/04/17	10	27.46	1	27.40	27.44	9	6,701	0.13%
2019/04/16	0	0.00	15	27.14	27.25	-15	6,569	-0.23%
2019/04/12	6	26.86	0	0.00	26.76	6	6,639	0.09%
2019/04/11	0	0.00	14	26.99	26.89	-14	6,849	-0.20%
2019/04/09	0	0.00	10	27.04	27.02	-10	6,835	-0.15%
2019/04/08	2	26.92	4	26.94	26.93	-2	6,633	-0.03%
2019/04/03	3	26.75	1	26.73	26.73	2	6,721	0.03%
2019/04/02	0	0.00	2	26.59	26.58	-2	6,770	-0.03%
2019/04/01	13	26.53	3	26.58	26.51	10	6,747	0.15%
2019/03/29	5	26.30	2	26.34	26.40	3	6,645	0.05%
2019/03/27	0	0.00	6	26.27	26.28	-6	6,599	-0.09%
2019/03/26	1	26.25	5	26.25	26.25	-4	6,586	-0.06%
2019/03/25	6	26.19	0	0.00	26.10	6	6,812	0.09%
2019/03/22	0	0.00	5	26.53	26.37	-5	6,765	-0.07%
2019/03/21	0	0.00	7	26.32	26.37	-7	6,637	-0.11%
2019/03/20	1	26.20	0	0.00	26.20	1	6,477	0.02%
2019/03/19	0	0.00	1	26.26	26.22	-1	6,474	-0.02%
2019/03/18	1	26.01	0	0.00	26.13	1	6,282	0.02%
2019/03/08	3	25.75	17	25.79	25.84	-14	6,486	-0.22%
2019/03/07	1	26.00	0	0.00	25.98	1	6,446	0.02%
2019/03/06	8	26.08	0	0.00	26.08	8	6,448	0.12%
2019/03/05	1	25.99	0	0.00	26.00	1	6,424	0.02%
2019/03/04	12	26.03	4	26.09	26.12	8	6,359	0.13%
2019/02/27	7	26.01	9	26.00	25.96	-2	6,190	-0.03%
2019/02/26	12	26.22	3	26.25	26.18	9	6,134	0.15%
2019/02/25	3	26.08	15.1	26.07	26.13	-12.1	6,036	-0.20%
2019/02/22	6	25.89	4	25.90	25.90	2	5,846	0.03%
2019/02/21	1	25.82	3	25.83	25.84	-2	5,647	-0.04%
2019/02/20	0	0.00	22	25.70	25.74	-22	5,522	-0.40%
2019/02/19	2	25.53	2	25.58	25.52	0	5,357	0.00%
2019/02/18	3	25.49	2	25.56	25.52	1	5,339	0.02%
2019/02/15	5	25.40	13	25.57	25.39	-8	5,279	-0.15%
2019/02/14	0	0.00	1	25.48	25.43	-1	5,240	-0.02%
2019/02/13	0	0.00	12	25.35	25.42	-12	5,182	-0.23%
2019/02/12	0	0.00	11	25.19	25.26	-11	5,100	-0.22%
2019/01/30	3	24.97	2	24.96	24.92	1	4,909	0.02%
2019/01/29	10	24.95	2	24.83	24.89	8	4,913	0.16%
2019/01/28	0	0.00	2	25.04	25.01	-2	4,903	-0.04%
2019/01/25	1	24.80	7	24.80	24.90	-6	4,787	-0.13%
2019/01/24	2	24.57	0	0.00	24.55	2	4,632	0.04%
2019/01/22	0	0.00	1	24.51	24.50	-1	4,706	-0.02%
2019/01/21	0	0.00	1	24.62	24.51	-1	4,849	-0.02%
2019/01/18	0	0.00	1	24.36	24.39	-1	5,011	-0.02%
2019/01/15	0	0.00	5	24.16	24.13	-5	6,020	-0.08%
2019/01/14	2	24.01	0	0.00	23.99	2	6,153	0.03%
2019/01/11	2	24.04	1	24.13	24.04	1	6,239	0.02%
2019/01/10	1	24.05	0	0.00	24.01	1	6,289	0.02%
2019/01/09	0.7	24.10	8	24.03	24.05	-7.3	6,401	-0.11%
2019/01/04	20	23.25	0	0.00	23.40	20	7,051	0.28%
2019/01/03	11	23.63	0	0.00	23.59	11	7,909	0.14%
2019/01/02	7	23.84	0	0.00	23.83	7	8,005	0.09%
2018/12/28	1	23.91	1	23.94	23.94	0	8,282	0.00%
2018/12/27	1	23.95	2	23.97	23.91	-1	8,621	-0.01%
2018/12/26	6	23.79	0	0.00	23.72	6	8,759	0.07%
2018/12/25	5	23.88	0	0.00	23.97	5	8,686	0.06%
2018/12/20	1	24.13	0	0.00	24.13	1	8,454	0.01%
2018/12/19	2	24.14	0	0.00	24.14	2	8,442	0.02%
2018/12/18	7	24.05	0	0.00	24.03	7	8,463	0.08%
2018/12/17	0	0.00	10	24.29	24.31	-10	8,215	-0.12%
2018/12/11	0	0.00	1	24.16	24.18	-1	8,275	-0.01%
2018/12/10	3	24.05	0.1	24.15	24.07	2.9	8,351	0.03%
2018/12/07	1	24.24	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	0.5	24.68	24.60	-0.5	8,209	-0.01%
2018/12/03	0	0.00	5	24.84	24.89	-5	8,500	-0.06%
2018/11/30	1	24.48	0	0.00	24.46	1	8,381	0.01%
2018/11/26	2	24.10	5	24.12	24.11	-3	8,272	-0.04%
2018/11/23	6	23.89	0	0.00	23.94	6	8,256	0.07%
2018/11/22	2	24.01	2	24.12	23.98	0	8,224	0.00%
2018/11/20	1	24.16	0	0.00	24.17	1	8,126	0.01%
2018/11/19	5	24.39	5	24.35	24.40	0	8,079	0.00%
2018/11/16	1	24.29	0	0.00	24.29	1	8,055	0.01%
2018/11/15	1	24.08	0	0.00	24.22	1	8,043	0.01%
2018/11/14	8	24.14	0	0.00	24.15	8	8,020	0.10%
2018/11/13	4	23.73	0	0.00	24.12	4	8,005	0.05%
2018/11/12	1	24.22	0	0.00	24.18	1	7,914	0.01%
2018/11/09	2.5	24.19	0	0.00	24.21	2.5	7,901	0.03%
2018/11/08	2	24.40	3	24.36	24.37	-1	7,862	-0.01%
2018/11/07	4	24.20	0	0.00	24.21	4	7,823	0.05%
2018/11/06	12	24.11	0	0.00	24.08	12	7,809	0.15%
2018/11/02	1	24.18	4	24.15	24.18	-3	7,715	-0.04%
2018/11/01	0	0.00	1	24.04	24.08	-1	7,680	-0.01%
2018/10/30	8.2	23.32	90.3	23.35	23.42	-82.1	7,572	-1.08%
2018/10/29	4	23.26	0	0.00	23.34	4	7,528	0.05%
2018/10/26	7	23.53	10	23.56	23.43	-3	7,385	-0.04%
2018/10/25	10	23.57	3	23.50	23.59	7	7,185	0.10%
2018/10/24	4	24.06	0	0.00	24.12	4	6,901	0.06%
2018/10/23	33	24.25	0	0.00	24.13	33	6,812	0.48%
2018/10/22	1	25.80	2	25.80	25.81	-1	6,360	-0.02%
2018/10/19	12	25.22	0	0.00	25.55	12	6,251	0.19%
2018/10/18	0	0.00	3	25.50	25.54	-3	6,234	-0.05%
2018/10/17	11	25.62	0	0.00	25.51	11	6,223	0.18%
2018/10/16	13	25.32	0	0.00	25.39	13	6,122	0.21%
2018/10/15	17	25.15	0	0.00	25.18	17	5,996	0.28%
2018/10/12	15	24.74	1	25.26	25.26	14	5,746	0.24%
2018/10/11	82.6	25.00	2	24.95	24.91	80.6	5,427	1.49%
2018/10/09	23	26.34	0	0.00	26.34	23	4,295	0.54%
2018/10/08	20.6	26.66	0	0.00	26.70	20.6	3,944	0.52%
2018/10/05	14.6	26.49	0	0.00	26.43	14.6	3,543	0.41%
2018/10/04	5.5	26.79	0	0.00	26.78	5.5	3,174	0.17%
2018/10/03	0.5	27.04	0	0.00	26.97	0.5	3,010	0.02%
2018/09/27	0	0.00	1	27.33	27.33	-1	3,070	-0.03%
2018/09/20	2	27.40	0	0.00	27.40	2	3,130	0.06%
2018/09/18	1.5	27.40	0	0.00	27.40	1.5	3,280	0.05%
2018/09/17	0	0.00	1	27.40	27.46	-1	3,338	-0.03%
2018/09/14	1	27.00	0	0.00	27.40	1	3,392	0.03%
2018/09/13	1	26.85	0	0.00	26.92	1	3,354	0.03%
2018/09/11	1	26.67	0	0.00	26.78	1	3,265	0.03%
2018/09/10	2	26.70	2	26.71	26.67	0	3,260	0.00%
2018/09/07	1	27.16	0	0.00	27.19	1	3,011	0.03%
2018/09/05	1	27.62	0	0.00	27.53	1	2,877	0.03%
2018/08/31	0	0.00	1	27.65	27.78	-1	2,999	-0.03%
2018/08/29	0	0.00	2	27.61	27.61	-2	3,158	-0.06%
2018/08/28	0	0.00	6	27.55	27.56	-6	3,165	-0.19%
2018/08/16	1	27.00	0	0.00	27.09	1	3,491	0.03%
2018/08/14	10	27.25	0	0.00	27.38	10	3,522	0.28%
2018/08/08	0	0.00	2	27.59	27.60	-2	3,754	-0.05%
2018/08/07	0	0.00	2	27.44	27.45	-2	3,745	-0.05%
2018/08/06	0	0.00	3	27.41	27.43	-3	3,772	-0.08%
2018/08/01	0	0.00	6	27.24	27.28	-6	3,656	-0.16%
2018/07/27	0	0.00	7	26.84	26.89	-7	3,450	-0.20%
2018/07/26	0	0.00	1	26.56	26.59	-1	3,256	-0.03%
2018/07/25	0	0.00	2	26.45	26.47	-2	3,187	-0.06%
2018/07/24	0	0.00	6	26.29	26.42	-6	3,117	-0.19%
2018/07/23	0	0.00	2	26.23	26.23	-2	3,099	-0.06%
2018/07/20	0	0.00	6	26.20	26.14	-6	3,131	-0.19%
2018/07/19	2	26.27	0	0.00	26.13	2	3,242	0.06%
2018/07/18	0	0.00	1	26.12	26.21	-1	3,264	-0.03%
2018/07/16	3	25.90	0	0.00	25.93	3	3,155	0.10%
2018/07/05	1	25.35	0	0.00	25.31	1	3,045	0.03%
2018/06/28	6	25.42	0	0.00	25.40	6	2,842	0.21%
2018/06/26	6	25.57	0	0.00	25.65	6	2,696	0.22%
2018/06/25	11	25.82	0	0.00	25.78	11	2,557	0.43%
2018/06/22	2	25.92	0	0.00	26.00	2	2,434	0.08%
2018/06/21	6	26.13	0	0.00	26.12	6	2,379	0.25%
2018/06/19	1	26.30	0	0.00	26.20	1	2,416	0.04%
2018/06/14	0	0.00	3	26.40	26.39	-3	2,326	-0.13%
2018/06/13	0	0.00	3	26.57	26.56	-3	2,335	-0.13%
2018/06/07	1	26.73	0	0.00	26.79	1	2,251	0.04%
2018/06/05	2	26.62	0	0.00	26.61	2	2,104	0.10%
2018/06/04	0	0.00	7	26.56	26.62	-7	2,096	-0.33%
2018/05/23	0	0.00	5	26.43	26.40	-5	1,853	-0.27%
2018/05/22	0	0.00	4	26.40	26.40	-4	1,823	-0.22%
2018/05/21	0	0.00	2	26.39	26.35	-2	1,807	-0.11%
2018/05/18	0	0.00	1	26.20	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	3	26.13	26.06	-3	1,792	-0.17%
2018/05/16	0	0.00	6	25.94	25.93	-6	1,694	-0.35%
2018/04/27	4	25.08	0	0.00	25.15	4	2,318	0.17%
2018/04/26	1	25.16	0	0.00	25.23	1	2,349	0.04%
2018/04/25	5	25.30	0	0.00	25.31	5	2,317	0.22%
2018/04/24	1	25.52	0	0.00	25.50	1	2,303	0.04%
2018/04/18	1	25.75	0	0.00	25.68	1	2,513	0.04%
2018/04/16	0	0.00	1	25.83	25.98	-1	2,506	-0.04%
2018/04/13	0	0.00	5	25.96	25.99	-5	2,532	-0.20%
2018/03/29	1	25.91	0	0.00	25.90	1	2,753	0.04%
2018/03/08	1	26.00	0	0.00	26.01	1	3,053	0.03%
2018/03/02	0	0.00	1	25.81	25.76	-1	3,122	-0.03%
2018/02/22	1	25.65	0	0.00	25.62	1	3,096	0.03%
2018/02/12	1	25.15	7	25.20	25.15	-6	3,108	-0.19%
2018/02/07	3	25.36	3	25.47	25.43	0	3,121	0.00%
2018/02/06	13	24.91	0	0.00	24.99	13	3,135	0.41%
2018/02/05	0	0.00	3	25.95	26.00	-3	3,057	-0.10%
2018/02/02	0	0.00	5	26.35	26.34	-5	3,104	-0.16%
2018/01/29	1	26.57	4	26.78	26.80	-3	3,093	-0.10%
2018/01/26	0	0.00	2	26.50	26.54	-2	2,996	-0.07%
2018/01/25	0	0.00	3	26.53	26.45	-3	2,973	-0.10%
2018/01/23	0	0.00	12	26.24	26.20	-12	2,797	-0.43%
2018/01/22	0	0.00	25	26.20	26.25	-25	2,888	-0.87%
2018/01/19	0	0.00	1	25.99	26.00	-1	2,838	-0.04%
2018/01/18	0	0.00	1	26.10	26.02	-1	2,819	-0.04%
2018/01/17	0	0.00	10	25.81	25.92	-10	2,709	-0.37%
2018/01/16	0	0.00	2	25.74	25.80	-2	2,680	-0.07%
2018/01/15	0	0.00	1	25.58	25.65	-1	2,651	-0.04%
2018/01/12	0	0.00	1	25.55	25.54	-1	2,650	-0.04%
2018/01/11	0	0.00	3	25.41	25.41	-3	2,600	-0.12%
2018/01/08	0	0.00	13	25.53	25.57	-13	2,554	-0.51%
2018/01/05	0	0.00	1	25.47	25.44	-1	2,548	-0.04%
2018/01/03	0	0.00	2	25.26	25.31	-2	2,543	-0.08%