元大高股息 (0056)-凱基-台東券商分點個股進出

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
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市
3444人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大高股息 (0056)籌碼相關－凱基-台東券商分點個股進出

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-台東券商分點個股進出
凱基-台東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
2024/11/22	0	0.00	12	37.38	37.33	-12	32,291	-0.04%
2024/11/21	126.5	37.00	0	0.00	37.10	126.5	32,283	0.39%	大買/鉅額交易
2024/11/20	3.6	37.20	21.1	37.27	37.10	-17.6	32,075	-0.05%
2024/11/19	27	37.15	1.2	37.33	37.25	25.8	31,902	0.08%
2024/11/18	51.4	36.98	4.5	37.01	37.00	46.9	31,696	0.15%
2024/11/15	27.2	37.19	1	37.14	37.14	26.2	31,188	0.08%
2024/11/14	48.6	37.13	3	37.05	37.08	45.6	31,246	0.15%
2024/11/13	16.9	37.39	1	37.40	37.49	15.9	30,369	0.05%
2024/11/12	37.5	37.60	0	0.00	37.52	37.5	29,998	0.12%
2024/11/11	22.2	37.98	10.8	38.00	38.08	11.4	29,138	0.04%
2024/11/08	1.1	38.29	2	38.34	38.13	-0.9	28,899	0.00%
2024/11/07	6.5	38.02	11.4	38.18	38.16	-4.9	28,964	-0.02%
2024/11/06	1.1	37.80	3	37.84	37.79	-1.9	28,982	-0.01%
2024/11/05	23.1	37.42	2	37.53	37.68	21.1	29,104	0.07%
2024/11/04	6.2	37.37	2.6	37.40	37.48	3.7	30,076	0.01%
2024/11/01	33.3	36.99	1.1	37.28	37.34	32.2	31,838	0.10%
2024/10/30	18.8	37.43	14.6	37.51	37.42	4.2	31,978	0.01%
2024/10/29	50.5	37.47	0.2	37.50	37.49	50.3	31,775	0.16%
2024/10/28	5.3	37.94	3.7	38.01	37.94	1.6	30,990	0.01%
2024/10/25	1.1	37.94	5.9	37.96	37.97	-4.8	31,363	-0.02%
2024/10/24	44.6	37.84	0.5	37.78	37.81	44	32,058	0.14%
2024/10/23	28.5	38.07	41	38.04	38.01	-12.5	32,708	-0.04%
2024/10/22	9.1	38.04	5	38.19	38.16	4.1	32,661	0.01%
2024/10/21	14.4	38.11	5.3	38.16	38.09	9.1	33,633	0.03%
2024/10/18	19.1	38.07	3.5	38.22	38.06	15.6	34,340	0.05%
2024/10/17	77.8	38.05	11	38.08	38.12	66.8	34,334	0.19%
2024/10/16	41.2	38.91	0	0.00	39.02	41.2	34,050	0.12%
2024/10/15	12.4	39.02	5	39.09	39.10	7.3	33,632	0.02%
2024/10/14	49.5	38.66	1	38.63	38.70	48.5	34,111	0.14%
2024/10/11	35.9	38.59	1.4	38.59	38.60	34.6	34,137	0.10%
2024/10/09	3.1	38.56	1.1	38.60	38.43	2	33,980	0.01%
2024/10/08	22.1	38.25	0	0.00	38.43	22.1	33,813	0.07%
2024/10/07	53.1	38.57	0.1	38.56	38.64	53	33,414	0.16%
2024/10/04	36.7	38.36	0.5	38.64	38.35	36.2	33,221	0.11%
2024/10/01	70.5	38.54	0	0.00	38.57	70.5	32,581	0.22%
2024/09/30	6.6	38.74	13	38.77	38.66	-6.4	32,043	-0.02%
2024/09/27	18.5	38.96	5	38.99	39.01	13.5	31,992	0.04%
2024/09/26	3.9	38.87	4	38.93	38.75	-0.1	32,850	0.00%
2024/09/25	0	38.65	10	38.73	38.73	-10	33,646	-0.03%
2024/09/24	2.1	38.13	2	38.10	38.24	0.1	33,709	0.00%
2024/09/23	16.2	38.33	0.3	38.31	38.25	16	33,817	0.05%
2024/09/20	1.1	38.29	0	38.34	38.15	1.1	34,146	0.00%
2024/09/19	2.1	37.65	1	37.80	37.97	1.1	34,336	0.00%
2024/09/18	6.1	37.81	2	37.91	37.72	4.1	34,587	0.01%
2024/09/16	24	37.92	5	37.84	37.98	19	34,423	0.06%
2024/09/13	3.1	37.81	0	0.00	37.82	3.1	34,476	0.01%
2024/09/12	6.7	37.74	13.5	37.76	37.77	-6.8	34,624	-0.02%
2024/09/11	7.5	37.16	1	37.23	37.15	6.5	34,675	0.02%
2024/09/10	35.4	37.31	1	37.05	37.18	34.4	34,657	0.10%
2024/09/09	11.1	37.32	0	0.00	37.66	11.1	34,280	0.03%
2024/09/06	2.3	37.71	1	37.88	37.87	1.3	34,090	0.00%
2024/09/05	5.5	37.66	0	0.00	37.63	5.5	33,990	0.02%
2024/09/04	35.8	37.74	7.7	37.57	37.59	28.1	33,957	0.08%
2024/09/03	33.9	39.10	14	38.99	38.98	19.9	32,915	0.06%
2024/09/02	3.5	39.12	6	39.11	39.06	-2.6	33,026	-0.01%
2024/08/30	3.3	39.08	70	39.10	39.06	-66.7	33,193	-0.20%
2024/08/29	4.5	38.88	0	0.00	39.01	4.5	33,286	0.01%
2024/08/28	2	38.88	0	0.00	38.99	2	33,323	0.01%
2024/08/27	8.1	38.81	1	38.85	38.87	7.1	33,520	0.02%
2024/08/26	15	39.02	3.6	39.12	39.02	11.4	33,677	0.03%
2024/08/23	3.2	38.53	9	38.35	38.61	-5.8	33,641	-0.02%
2024/08/22	5.4	38.64	3	38.56	38.58	2.4	33,645	0.01%
2024/08/21	31.4	38.70	5	38.76	38.66	26.4	34,132	0.08%
2024/08/20	2	38.97	0	0.00	38.91	2	34,163	0.01%
2024/08/19	6	38.87	6.6	38.87	38.83	-0.6	34,359	0.00%
2024/08/16	18	38.69	3	38.79	38.82	15	34,635	0.04%
2024/08/15	4.6	38.40	0.5	38.68	38.17	4.1	34,293	0.01%
2024/08/14	3	38.35	16	38.36	38.36	-13	34,342	-0.04%
2024/08/13	32.1	38.07	1.3	38.23	37.98	30.8	34,322	0.09%
2024/08/12	18.9	37.74	5	37.87	37.88	13.9	34,454	0.04%
2024/08/09	37.8	37.46	0	37.53	37.35	37.8	34,528	0.11%
2024/08/08	12.1	36.58	0	36.63	36.77	12.1	34,402	0.04%
2024/08/07	16.2	36.64	3	36.98	36.99	13.2	34,260	0.04%
2024/08/06	25	35.37	12.4	35.60	35.81	12.6	33,982	0.04%
2024/08/05	101.7	35.41	48.1	35.20	35.11	53.7	32,829	0.16%	大買/
2024/08/02	54.4	38.20	3	38.21	38.00	51.4	30,893	0.17%
2024/08/01	14.1	38.90	3	38.93	39.15	11.1	30,172	0.04%
2024/07/31	15.3	38.20	4	38.27	38.37	11.3	30,161	0.04%
2024/07/30	33.9	37.93	1.1	38.32	38.37	32.9	29,935	0.11%
2024/07/29	24	38.48	42.5	38.53	38.42	-18.4	29,326	-0.06%
2024/07/26	41.3	38.65	0.2	38.65	38.82	41.1	28,488	0.14%
2024/07/23	24.2	39.44	16	39.37	39.47	8.2	27,170	0.03%
2024/07/22	43.2	38.86	3	38.93	39.04	40.2	26,876	0.15%
2024/07/19	63.6	39.91	17.5	39.78	39.81	46.1	25,911	0.18%
2024/07/18	48.7	40.36	0	0.00	40.40	48.7	25,163	0.19%
2024/07/17	37.4	41.06	0	0.00	41.00	37.4	24,503	0.15%
2024/07/16	34.4	41.26	10	41.30	41.30	24.4	24,409	0.10%
2024/07/15	24.7	42.25	76.7	42.25	42.37	-52	25,086	-0.21%
2024/07/12	17.6	42.39	0	0.00	42.39	17.6	24,909	0.07%
2024/07/11	17.1	42.62	6	42.69	42.65	11.1	25,598	0.04%
2024/07/10	5.1	42.12	15.7	42.29	42.34	-10.7	27,066	-0.04%
2024/07/09	17.5	42.15	5	41.98	42.09	12.5	27,738	0.05%
2024/07/08	5.4	42.08	6	42.04	42.14	-0.7	27,493	0.00%
2024/07/05	12.1	41.88	3	41.93	41.94	9.1	27,341	0.03%
2024/07/04	1.3	41.81	6	41.79	41.88	-4.7	27,085	-0.02%
2024/07/03	11.1	41.36	18.4	41.34	41.42	-7.3	26,816	-0.03%
2024/07/02	14.5	41.02	3	41.12	41.10	11.5	26,714	0.04%
2024/07/01	1.6	41.33	4	41.35	41.35	-2.4	25,929	-0.01%
2024/06/28	5.1	41.13	0	0.00	41.12	5.1	25,162	0.02%
2024/06/27	13.2	40.95	2	40.94	40.91	11.2	25,197	0.04%
2024/06/26	5	41.19	5	41.33	41.20	0	25,105	0.00%
2024/06/25	3.1	41.04	0.2	41.26	41.30	2.9	24,778	0.01%
2024/06/24	8.5	41.45	1.1	41.48	41.41	7.4	24,604	0.03%
2024/06/21	8.1	41.78	2	41.88	41.90	6.1	24,658	0.02%
2024/06/20	5.4	41.84	2.4	41.63	41.95	3.1	24,702	0.01%
2024/06/19	2.1	41.53	12	41.49	41.52	-10	24,861	-0.04%
2024/06/18	6.1	40.84	5.4	40.83	40.96	0.6	24,809	0.00%
2024/06/17	0.1	40.80	7.1	40.60	40.79	-7	25,013	-0.03%
2024/06/14	0	0.00	0.1	40.50	40.55	-0.1	25,218	0.00%
2024/06/12	0.3	39.99	2	39.95	39.97	-1.7	25,595	-0.01%
2024/06/11	21.1	39.95	2	39.96	39.95	19.1	25,805	0.07%
2024/06/07	0.2	40.03	0.6	40.07	40.01	-0.4	25,867	0.00%
2024/06/06	3.1	40.04	22.2	40.01	40.05	-19.1	26,073	-0.07%
2024/06/05	8.4	39.90	2.6	40.00	39.86	5.7	26,194	0.02%
2024/06/04	11.2	40.07	0.3	40.17	40.01	10.9	26,673	0.04%
2024/06/03	22.6	40.16	1.4	40.29	40.32	21.2	26,970	0.08%
2024/05/31	22	40.13	0	0.00	39.93	22	27,267	0.08%
2024/05/30	13	40.13	0.5	40.20	40.03	12.6	27,391	0.05%
2024/05/29	3	40.67	0	0.00	40.59	3	27,695	0.01%
2024/05/28	0.2	40.77	7.1	40.81	40.81	-6.9	27,722	-0.02%
2024/05/27	0	0.00	4.6	40.54	40.74	-4.6	27,745	-0.02%
2024/05/24	0	0.00	27	39.93	40.10	-27	27,490	-0.10%
2024/05/23	4.1	40.05	43.4	40.05	40.01	-39.3	27,610	-0.14%
2024/05/22	0.1	39.82	6	39.97	40.04	-6	27,763	-0.02%
2024/05/21	0.5	39.56	0	0.00	39.50	0.5	27,717	0.00%
2024/05/20	2	39.66	6	39.63	39.66	-4	27,847	-0.01%
2024/05/17	3.3	39.54	7	39.50	39.51	-3.7	28,163	-0.01%
2024/05/16	3.1	39.60	6	39.64	39.60	-2.9	28,312	-0.01%
2024/05/15	8.7	39.50	3	39.50	39.30	5.7	28,593	0.02%
2024/05/14	0.2	39.18	3	39.19	39.26	-2.9	29,207	-0.01%
2024/05/13	11	39.00	1	39.06	39.04	10	29,257	0.03%
2024/05/10	25	38.87	5	39.00	39.04	20	29,446	0.07%
2024/05/09	1.2	38.90	1	39.00	38.92	0.2	29,421	0.00%
2024/05/08	42.2	39.00	2	39.00	39.02	40.2	29,501	0.14%
2024/05/07	0	38.87	1.1	38.90	38.97	-1	29,676	0.00%
2024/05/06	0.1	38.82	108	38.80	38.88	-107.9	29,727	-0.36%	大賣/鉅額交易
2024/05/03	1.1	38.65	7	38.71	38.45	-5.9	29,694	-0.02%
2024/05/02	4.4	38.10	3.2	38.23	38.35	1.3	29,894	0.00%
2024/04/30	1.1	38.30	40	38.33	38.32	-39	29,995	-0.13%
2024/04/29	2.5	38.28	5	38.32	38.34	-2.5	30,224	-0.01%
2024/04/26	1.1	37.70	0	0.00	37.69	1.1	30,421	0.00%
2024/04/25	31.8	37.50	0	0.00	37.51	31.8	30,629	0.10%
2024/04/24	5.8	37.73	2	37.76	37.85	3.8	31,019	0.01%
2024/04/23	12	37.13	3	37.09	37.12	9	32,830	0.03%
2024/04/22	11.4	37.07	8	37.03	36.92	3.4	34,650	0.01%
2024/04/19	69.8	37.31	6	37.18	37.27	63.8	34,860	0.18%
2024/04/18	32.2	38.18	2	38.11	38.18	30.2	33,506	0.09%
2024/04/17	103.2	38.79	15	38.84	38.94	88.2	32,984	0.27%	大買/
2024/04/16	60.2	38.59	22.5	38.66	38.49	37.7	32,116	0.12%
2024/04/15	10	39.65	2	39.63	39.62	8	30,685	0.03%
2024/04/12	4.2	40.04	4	40.03	39.98	0.2	30,281	0.00%
2024/04/11	1.4	39.94	1	40.05	40.09	0.3	30,433	0.00%
2024/04/10	1.2	40.31	1	40.25	40.20	0.2	30,557	0.00%
2024/04/09	0.1	39.99	4	39.99	39.99	-4	31,635	-0.01%
2024/04/08	1.4	39.78	3	39.89	39.92	-1.6	31,929	-0.01%
2024/04/03	6.4	39.77	82.8	39.84	39.75	-76.5	31,830	-0.24%
2024/04/02	1.6	39.86	7	39.79	39.88	-5.4	31,934	-0.02%
2024/04/01	4.7	39.65	0	0.00	39.59	4.7	32,441	0.01%
2024/03/29	40	39.75	16	39.73	39.86	24	32,753	0.07%
2024/03/28	0.1	39.54	0.7	39.70	39.74	-0.6	32,919	0.00%
2024/03/27	3	39.30	3	39.58	39.55	0	33,013	0.00%
2024/03/26	9.6	39.17	8	39.09	39.24	1.6	33,076	0.00%
2024/03/25	5.1	39.67	2	39.71	39.62	3.1	33,059	0.01%
2024/03/22	12	39.80	2.2	39.99	39.80	9.9	33,201	0.03%
2024/03/21	1.1	39.75	3	39.80	39.93	-1.9	33,133	-0.01%
2024/03/20	4	39.74	15	39.86	39.63	-11	33,302	-0.03%
2024/03/19	3.4	39.43	5	39.63	39.70	-1.6	33,682	0.00%
2024/03/18	4.2	39.11	7	39.15	39.36	-2.8	34,225	-0.01%
2024/03/15	0	0.00	95	38.79	39.02	-95	34,152	-0.28%
2024/03/14	5.5	38.80	5.7	38.92	38.72	-0.2	33,922	0.00%
2024/03/13	6.3	39.07	7.4	39.08	39.08	-1.1	33,830	0.00%
2024/03/12	0	0.00	2	38.98	38.99	-2	33,698	-0.01%
2024/03/11	4.2	38.47	28	38.50	38.43	-23.8	33,783	-0.07%
2024/03/08	1.3	38.44	13	38.63	38.45	-11.7	33,669	-0.03%
2024/03/07	5.5	38.59	13.5	38.57	38.68	-8	33,152	-0.02%
2024/03/06	1	38.59	7.3	38.44	38.53	-6.3	32,892	-0.02%
2024/03/05	2.4	38.10	1	38.05	38.16	1.4	32,576	0.00%
2024/03/04	1	38.02	5.2	38.01	38.00	-4.2	32,498	-0.01%
2024/03/01	1.5	37.78	4.9	37.76	37.74	-3.5	32,039	-0.01%
2024/02/29	2	37.62	7	37.53	37.70	-5	32,168	-0.02%
2024/02/27	5.4	37.61	11.6	37.69	37.51	-6.2	32,028	-0.02%
2024/02/26	5	37.59	4.5	37.65	37.68	0.5	31,870	0.00%
2024/02/23	2.4	37.63	3	37.87	37.59	-0.6	31,783	0.00%
2024/02/22	3.1	37.61	4.7	37.57	37.65	-1.6	32,100	-0.01%
2024/02/21	2.4	37.32	11	37.39	37.29	-8.6	31,762	-0.03%
2024/02/20	1	37.36	5	37.40	37.39	-4	31,741	-0.01%
2024/02/19	1.9	37.12	3	37.10	37.14	-1.1	31,436	0.00%
2024/02/16	10	37.06	23.9	37.11	37.07	-13.9	31,677	-0.04%
2024/02/15	1	36.72	14	36.77	36.86	-13	31,353	-0.04%
2024/02/05	4	36.43	1.1	36.42	36.45	2.9	30,608	0.01%
2024/02/02	5	36.47	4	36.51	36.45	1	30,525	0.00%
2024/02/01	1.3	36.27	2.1	36.30	36.30	-0.7	30,337	0.00%
2024/01/31	6	36.23	15	36.21	36.20	-9	30,544	-0.03%
2024/01/30	14.1	36.35	7	36.35	36.36	7.1	30,496	0.02%
2024/01/29	1	36.08	8.1	36.23	36.28	-7.1	30,526	-0.02%
2024/01/26	16	36.15	0.3	36.06	36.07	15.7	30,394	0.05%
2024/01/25	0.5	36.48	2	36.25	36.29	-1.5	30,391	-0.01%
2024/01/24	1	36.23	7	36.27	36.23	-6	30,277	-0.02%
2024/01/23	3	36.14	1	36.19	36.20	2	30,812	0.01%
2024/01/22	1.8	36.09	42.3	36.08	36.14	-40.6	30,686	-0.13%
2024/01/19	4.4	35.32	6.5	35.41	35.65	-2.1	30,473	-0.01%
2024/01/18	16.3	35.15	0	0.00	35.12	16.3	31,058	0.05%
2024/01/17	57.7	35.36	1	35.19	35.19	56.7	30,727	0.18%
2024/01/16	81.4	36.26	0	0.00	36.37	81.4	29,046	0.28%
2024/01/15	16.7	36.45	0	0.00	36.42	16.7	27,642	0.06%
2024/01/12	19	36.32	0	0.00	36.33	19	27,656	0.07%
2024/01/11	2.1	36.27	0	0.00	36.39	2.1	28,953	0.01%
2024/01/10	14.7	36.27	0	0.00	36.24	14.7	31,275	0.05%
2024/01/09	10	36.51	2	36.66	36.49	8	32,297	0.02%
2024/01/08	10.7	36.62	0	0.00	36.57	10.7	32,979	0.03%
2024/01/05	17.1	36.57	1	36.70	36.55	16.1	33,330	0.05%
2024/01/04	12.8	36.64	2	36.74	36.59	10.8	33,253	0.03%
2024/01/03	53.9	36.71	15	36.74	36.68	38.9	33,531	0.12%
2024/01/02	6.7	37.16	15	37.26	37.17	-8.3	32,601	-0.03%
2023/12/29	2.2	37.45	14.7	37.39	37.40	-12.5	32,410	-0.04%
2023/12/28	11	37.34	6.3	37.44	37.33	4.7	32,806	0.01%
2023/12/27	6.3	37.30	10.2	37.36	37.42	-3.9	33,456	-0.01%
2023/12/26	13.8	36.89	44	36.90	37.00	-30.2	33,230	-0.09%
2023/12/25	28	36.63	8	36.63	36.65	20	32,781	0.06%
2023/12/22	6	36.33	0	0.00	36.37	6	32,487	0.02%
2023/12/21	2.2	36.21	8.7	36.22	36.33	-6.5	32,461	-0.02%
2023/12/20	2.9	36.46	6	36.47	36.57	-3.1	32,376	-0.01%
2023/12/19	3.7	36.02	13.3	36.02	36.10	-9.6	32,120	-0.03%
2023/12/18	1.1	36.33	19.6	36.32	36.38	-18.5	32,281	-0.06%
2023/12/15	2.4	36.48	11.1	36.40	36.36	-8.7	32,159	-0.03%
2023/12/14	0.3	36.40	24.3	36.45	36.55	-24	31,933	-0.08%
2023/12/13	1.2	35.97	34.7	36.00	36.06	-33.5	31,472	-0.11%
2023/12/12	10.1	35.59	3	35.62	35.58	7.1	30,915	0.02%
2023/12/08	0.1	35.44	1.1	35.43	35.42	-1.1	30,809	0.00%
2023/12/07	1.2	35.27	5	35.27	35.25	-3.9	30,780	-0.01%
2023/12/06	3.6	35.30	6	35.28	35.31	-2.4	31,299	-0.01%
2023/12/05	10.5	34.98	4.7	35.01	35.05	5.8	31,001	0.02%
2023/12/04	3.1	35.26	20.9	35.21	35.19	-17.8	30,868	-0.06%
2023/12/01	6.2	35.09	33	35.11	35.13	-26.8	30,932	-0.09%
2023/11/30	2	35.11	0.2	35.08	35.08	1.8	30,907	0.01%
2023/11/29	5	35.03	3	35.12	35.09	2	30,961	0.01%
2023/11/28	0.1	34.86	0.1	34.88	34.90	0	30,789	0.00%
2023/11/27	6.1	34.89	0	0.00	34.75	6.1	30,758	0.02%
2023/11/24	3.3	34.96	3	34.97	34.94	0.3	30,597	0.00%
2023/11/23	4	35.00	0	0.00	34.97	4	30,643	0.01%
2023/11/22	5	35.03	10.5	35.02	35.05	-5.5	30,857	-0.02%
2023/11/21	1.2	35.25	29	35.27	35.30	-27.9	31,044	-0.09%
2023/11/20	53	34.81	5.3	34.80	34.90	47.7	31,152	0.15%
2023/11/17	10	34.85	4	34.85	34.82	6	31,201	0.02%
2023/11/16	12	34.81	0	0.00	34.77	12	31,282	0.04%
2023/11/15	7	34.85	32.4	34.96	34.83	-25.4	31,235	-0.08%
2023/11/14	1	34.63	3	34.68	34.68	-2	31,232	-0.01%
2023/11/13	6	34.61	0	0.00	34.54	6	31,300	0.02%
2023/11/10	3	34.38	62.2	34.44	34.43	-59.2	31,543	-0.19%
2023/11/09	3	34.57	24.1	34.50	34.55	-21.1	31,693	-0.07%
2023/11/08	3	34.58	27	34.62	34.54	-24	32,047	-0.07%
2023/11/07	0.2	34.21	19	34.21	34.23	-18.8	32,009	-0.06%
2023/11/06	11.7	34.01	2	34.25	34.24	9.7	32,783	0.03%
2023/11/03	2.1	33.69	2	33.66	33.69	0.1	32,772	0.00%
2023/11/02	0	0.00	2	33.50	33.52	-2	33,164	-0.01%
2023/11/01	21	32.78	7	32.80	32.89	14	33,528	0.04%
2023/10/31	38.8	32.87	0	0.00	32.69	38.8	34,305	0.11%
2023/10/30	5	33.17	1	33.15	33.23	4	35,099	0.01%
2023/10/27	1.2	33.19	8	33.12	33.13	-6.8	35,971	-0.02%
2023/10/26	29	33.01	5	33.15	33.10	24	37,274	0.06%
2023/10/25	40	33.60	2	33.62	33.62	38	37,595	0.10%
2023/10/24	17.1	33.14	15	33.13	33.47	2.1	38,032	0.01%
2023/10/23	26.8	33.12	71	33.12	33.08	-44.2	38,620	-0.11%
2023/10/20	42.2	33.10	60	33.08	33.40	-17.9	39,802	-0.04%
2023/10/19	77.7	33.53	10	33.65	33.65	67.7	41,284	0.16%
2023/10/18	119.4	34.83	125	34.79	34.90	-5.6	40,573	-0.01%	大買/大賣/
2023/10/17	94.8	35.59	1	35.60	35.27	93.8	38,508	0.24%
2023/10/16	26.3	35.49	1	35.45	35.52	25.3	38,342	0.07%
2023/10/13	12.2	35.70	5	35.67	35.72	7.2	38,793	0.02%
2023/10/12	19.4	35.89	0	0.00	35.98	19.4	39,925	0.05%
2023/10/11	22	35.75	3.1	36.19	35.78	18.9	41,376	0.05%
2023/10/06	13.2	35.80	0	0.00	35.79	13.2	42,535	0.03%
2023/10/05	5.1	35.62	8	35.61	35.69	-2.9	43,168	-0.01%
2023/10/04	24.7	35.28	0	0.00	35.39	24.7	43,474	0.06%
2023/10/03	48	35.77	8	35.92	35.60	39.9	43,353	0.09%
2023/10/02	13.3	35.41	5.2	35.70	35.74	8.1	43,325	0.02%
2023/09/28	0	35.05	1	35.23	35.06	-1	43,861	0.00%
2023/09/27	2.2	34.77	5	34.68	34.87	-2.8	44,651	-0.01%
2023/09/26	7.3	34.88	0	0.00	34.76	7.3	45,761	0.02%
2023/09/25	7	35.02	9	35.03	35.08	-2	46,125	0.00%
2023/09/22	1	34.84	4.4	34.66	34.89	-3.4	46,174	-0.01%
2023/09/21	89.9	34.60	6	34.65	34.70	83.9	46,266	0.18%
2023/09/20	0.2	35.16	5.1	35.21	35.05	-5	45,945	-0.01%
2023/09/19	166.5	35.14	15	35.27	35.14	151.5	46,493	0.33%	大買/鉅額交易
2023/09/18	7.2	35.32	1	35.40	35.31	6.2	46,664	0.01%
2023/09/15	2.3	35.55	23	35.55	35.58	-20.7	46,803	-0.04%
2023/09/14	0	0.00	86	35.19	35.31	-86	46,953	-0.18%
2023/09/13	3	34.80	23	34.81	34.86	-20	47,064	-0.04%
2023/09/12	7.4	34.84	7	34.69	34.80	0.4	47,518	0.00%
2023/09/11	34.6	34.83	8	34.85	34.79	26.6	48,056	0.06%
2023/09/08	3.3	35.36	0	35.45	35.42	3.2	47,956	0.01%
2023/09/07	1	35.53	38	35.52	35.45	-37	48,886	-0.08%
2023/09/06	1	35.55	8.7	35.55	35.60	-7.7	49,568	-0.02%
2023/09/05	0.2	35.38	4.4	35.40	35.43	-4.3	49,852	-0.01%
2023/09/04	1.1	35.07	4.8	35.15	35.27	-3.6	50,141	-0.01%
2023/09/01	5.2	35.24	1	35.15	35.12	4.2	50,299	0.01%
2023/08/31	2	35.16	0	0.00	35.31	2	50,522	0.00%
2023/08/30	2	35.38	1	35.41	35.35	1	50,824	0.00%
2023/08/29	1	35.15	1	35.10	35.16	0	51,337	0.00%
2023/08/28	3	34.94	40	35.09	35.06	-37	51,398	-0.07%
2023/08/25	11.1	35.24	7.4	35.47	35.14	3.7	51,319	0.01%
2023/08/24	3	35.77	27.5	35.91	35.76	-24.5	51,396	-0.05%
2023/08/23	0	0.00	3.5	35.31	35.43	-3.5	51,458	-0.01%
2023/08/22	1	35.19	7	35.16	35.11	-6	52,007	-0.01%
2023/08/21	7	34.88	18	34.86	34.85	-11	52,135	-0.02%
2023/08/18	4	34.95	4	34.74	34.84	0	52,121	0.00%
2023/08/17	4	35.27	5.1	35.29	35.33	-1.1	51,806	0.00%
2023/08/16	10	35.08	0.3	34.90	35.14	9.7	51,736	0.02%
2023/08/15	2	34.84	19	34.82	34.85	-17	51,873	-0.03%
2023/08/14	13.2	34.24	4	34.28	34.28	9.2	52,221	0.02%
2023/08/11	6.2	34.69	4	34.67	34.56	2.2	52,016	0.00%
2023/08/10	100.9	34.43	48	34.42	34.43	52.9	52,010	0.10%
2023/08/09	8.2	35.35	7	35.46	35.35	1.2	51,239	0.00%
2023/08/08	6.2	35.50	3	35.63	35.59	3.2	50,991	0.01%
2023/08/07	32.5	35.43	60.1	35.46	35.70	-27.6	50,577	-0.05%
2023/08/04	6	34.60	27	34.43	34.74	-21	50,055	-0.04%
2023/08/02	101.7	34.67	14	34.70	34.51	87.7	49,160	0.18%	大買/
2023/08/01	16	35.60	27.1	35.59	35.73	-11.1	47,781	-0.02%
2023/07/31	39.6	36.07	39.2	36.75	35.74	0.4	46,827	0.00%
2023/07/28	2.4	36.20	12.3	36.44	36.58	-9.9	45,368	-0.02%
2023/07/27	4	36.24	4	36.29	36.10	0	44,245	0.00%
2023/07/26	15.4	36.02	44	36.04	36.02	-28.6	43,693	-0.07%
2023/07/25	8.3	36.30	27	36.38	36.05	-18.7	42,844	-0.04%
2023/07/24	13	35.81	69.4	35.82	35.99	-56.4	41,141	-0.14%
2023/07/21	2.4	34.31	47.1	35.13	35.26	-44.8	39,128	-0.11%
2023/07/20	15.6	34.72	5	34.61	34.71	10.6	38,945	0.03%
2023/07/19	23.7	34.68	76.4	34.30	34.36	-52.6	38,430	-0.14%
2023/07/18	25.1	35.13	10.3	35.13	35.11	14.8	37,308	0.04%
2023/07/17	101.5	35.86	32.2	35.84	35.94	69.3	35,892	0.19%	大買/
2023/07/14	19.4	35.56	22.4	35.40	35.54	-3	33,984	-0.01%
2023/07/13	121.2	35.11	37	35.13	34.82	84.2	32,411	0.26%	大買/
2023/07/12	9	34.14	10.4	34.19	34.30	-1.4	30,636	0.00%
2023/07/11	15.1	33.77	3.2	33.70	33.80	11.9	29,710	0.04%
2023/07/10	79.9	33.25	3	33.30	33.18	76.9	29,355	0.26%
2023/07/07	38.1	33.11	30	33.10	33.08	8.1	28,963	0.03%
2023/07/06	81.6	33.49	9.2	33.47	33.34	72.5	28,125	0.26%
2023/07/05	103	33.84	3	33.78	33.71	100	27,144	0.37%	大買/
2023/07/04	71	33.72	6	33.79	33.91	65	26,313	0.25%
2023/07/03	9.4	33.12	10.1	33.17	33.24	-0.7	25,368	0.00%
2023/06/30	1	32.45	4.5	32.51	32.67	-3.4	25,119	-0.01%
2023/06/29	0	0.00	22.1	32.49	32.53	-22.1	25,191	-0.09%
2023/06/28	1.3	32.30	1	32.30	32.30	0.3	25,050	0.00%
2023/06/27	37.2	32.35	15	32.37	32.18	22.2	25,112	0.09%
2023/06/26	3	32.61	1	32.79	32.77	2	24,721	0.01%
2023/06/21	3	32.70	12.8	32.75	32.83	-9.8	24,714	-0.04%
2023/06/20	8	32.52	95	32.47	32.48	-87	24,470	-0.36%
2023/06/19	8.3	32.71	2	32.77	32.73	6.3	24,190	0.03%
2023/06/16	5	32.86	3	32.80	32.78	2	23,898	0.01%
2023/06/15	10.7	32.64	18	32.66	32.69	-7.3	23,537	-0.03%
2023/06/14	4.6	32.28	3	32.30	32.32	1.6	23,053	0.01%
2023/06/13	4	32.13	67.3	32.09	32.20	-63.3	22,990	-0.28%
2023/06/12	7.3	31.89	35.2	31.86	31.78	-27.9	22,212	-0.13%
2023/06/09	4	31.50	148.9	31.67	31.78	-144.9	21,791	-0.66%	大賣/鉅額交易
2023/06/08	7.6	31.33	3	31.45	31.24	4.6	21,944	0.02%
2023/06/07	4	31.43	246.1	31.46	31.46	-242.1	22,078	-1.10%	大賣/鉅額交易
2023/06/06	6.1	31.09	28.7	31.14	31.15	-22.6	22,001	-0.10%
2023/06/05	3.1	31.07	96.1	31.06	31.10	-93	21,934	-0.42%
2023/06/02	1.2	31.00	8.1	30.96	30.93	-6.9	21,734	-0.03%
2023/06/01	4.2	30.44	10	30.42	30.47	-5.8	21,375	-0.03%
2023/05/31	31.1	30.58	23	30.51	30.49	8.1	21,387	0.04%
2023/05/30	22.2	30.57	35	30.60	30.52	-12.8	21,242	-0.06%
2023/05/29	25.2	30.65	10.1	30.63	30.65	15.1	20,974	0.07%
2023/05/26	15	30.09	26.2	30.05	30.13	-11.2	20,701	-0.05%
2023/05/25	17	29.74	7.9	29.75	29.78	9.1	20,433	0.04%
2023/05/24	4.5	29.30	2	29.36	29.43	2.5	20,364	0.01%
2023/05/23	4	29.38	1	29.35	29.37	3	20,586	0.01%
2023/05/22	1	29.32	9	29.35	29.35	-8	20,555	-0.04%
2023/05/19	20	29.22	18.2	29.20	29.31	1.9	20,426	0.01%
2023/05/18	1	28.96	19.4	29.03	29.05	-18.4	20,315	-0.09%
2023/05/17	2	28.76	7	28.78	28.76	-5	19,833	-0.03%
2023/05/16	0.1	28.49	18	28.56	28.65	-17.9	19,596	-0.09%
2023/05/15	4.3	28.40	1	28.42	28.42	3.3	19,581	0.02%
2023/05/12	0	28.27	0	0.00	28.45	0	19,709	0.00%
2023/05/11	5	28.40	0	0.00	28.40	5	19,730	0.03%
2023/05/10	0.2	28.60	0	0.00	28.54	0.2	19,819	0.00%
2023/05/09	12.2	28.64	0	0.00	28.64	12.2	19,838	0.06%
2023/05/08	0	0.00	7	28.55	28.67	-7	20,137	-0.03%
2023/05/05	2	28.47	10	28.48	28.47	-8	20,193	-0.04%
2023/05/04	5	28.32	13	28.41	28.45	-8	20,512	-0.04%
2023/05/03	15.3	28.36	1	28.39	28.42	14.3	20,639	0.07%
2023/05/02	7	28.40	2.1	28.41	28.44	4.9	20,848	0.02%
2023/04/27	2	28.04	0	0.00	28.02	2	21,247	0.01%
2023/04/26	3.4	27.73	0	0.00	27.84	3.4	21,374	0.02%
2023/04/25	29.9	27.90	0	0.00	27.80	29.9	21,169	0.14%
2023/04/24	17	28.23	0	0.00	28.27	17	20,386	0.08%
2023/04/21	21.1	28.26	5	28.17	28.19	16.1	20,417	0.08%
2023/04/20	13	28.42	3	28.44	28.43	10	20,440	0.05%
2023/04/19	6.1	28.66	0.2	28.67	28.55	5.9	20,772	0.03%
2023/04/18	1	28.75	0	0.00	28.67	1	20,861	0.00%
2023/04/17	1.9	28.76	24	28.78	28.80	-22.1	20,763	-0.11%
2023/04/14	7.2	28.69	0	0.00	28.74	7.2	20,701	0.03%
2023/04/13	5.2	28.74	7	28.73	28.71	-1.9	20,739	-0.01%
2023/04/12	33	28.78	11.2	28.77	28.85	21.8	20,533	0.11%
2023/04/11	1	28.70	3	28.71	28.70	-2	20,618	-0.01%
2023/04/10	2.1	28.48	2	28.46	28.50	0.1	20,786	0.00%
2023/04/07	12	28.46	5	28.49	28.43	7	20,709	0.03%
2023/04/06	5.2	28.45	8	28.44	28.47	-2.8	20,739	-0.01%
2023/03/31	6	28.49	10.1	28.47	28.43	-4.1	20,527	-0.02%
2023/03/30	1	28.30	1	28.30	28.29	0	20,270	0.00%
2023/03/29	1	28.06	1	28.08	28.15	0	20,139	0.00%
2023/03/28	1.3	28.11	3	28.06	28.06	-1.7	20,445	-0.01%
2023/03/27	3	28.27	28.1	28.30	28.31	-25.1	20,288	-0.12%
2023/03/24	0	0.00	21	28.21	28.26	-21	20,355	-0.10%
2023/03/22	3	28.06	3	28.03	28.05	0	20,077	0.00%
2023/03/21	0.2	27.87	1.2	27.87	27.84	-1.1	19,992	-0.01%
2023/03/20	3.1	27.75	1	27.74	27.76	2.1	20,057	0.01%
2023/03/17	6.7	27.64	0	0.00	27.76	6.7	19,971	0.03%
2023/03/16	5.5	27.54	17	27.47	27.50	-11.5	20,002	-0.06%
2023/03/15	0	0.00	7	27.77	27.66	-7	19,828	-0.04%
2023/03/14	6.2	27.68	3.6	27.73	27.66	2.6	20,028	0.01%
2023/03/13	2.2	27.74	39.3	27.85	27.93	-37.1	19,940	-0.19%
2023/03/10	35.5	27.92	11	27.92	27.86	24.5	19,434	0.13%
2023/03/09	22.1	28.26	0.1	28.26	28.24	22	19,250	0.11%
2023/03/08	21.2	28.27	8	28.27	28.37	13.2	19,260	0.07%
2023/03/07	2.3	28.33	5	28.35	28.38	-2.8	19,170	-0.01%
2023/03/06	1.3	28.25	4.2	28.20	28.25	-2.9	19,336	-0.02%
2023/03/03	11.1	27.98	3.2	27.97	27.95	7.9	19,265	0.04%
2023/03/02	19	27.67	3.3	27.71	27.78	15.7	19,261	0.08%
2023/03/01	3.1	27.60	10	27.67	27.72	-6.9	19,262	-0.04%
2023/02/24	3	27.77	11.2	27.76	27.67	-8.2	19,252	-0.04%
2023/02/23	5	27.73	10.1	27.68	27.74	-5.1	18,853	-0.03%
2023/02/22	13	27.31	2	27.30	27.40	11	18,630	0.06%
2023/02/21	4.2	27.53	9	27.49	27.53	-4.8	18,676	-0.03%
2023/02/20	2	27.34	2	27.38	27.41	0	18,848	0.00%
2023/02/17	3.2	27.22	1	27.22	27.24	2.2	19,228	0.01%
2023/02/16	2	27.34	3	27.30	27.33	-1	19,710	-0.01%
2023/02/15	9.1	27.07	12	27.08	27.05	-2.9	19,842	-0.01%
2023/02/13	7.1	26.91	45	26.96	26.97	-37.9	20,252	-0.19%
2023/02/10	3.8	27.02	7	27.15	27.02	-3.2	20,463	-0.02%
2023/02/09	4.3	27.15	0	0.00	27.15	4.3	20,644	0.02%
2023/02/08	1	27.14	15	27.08	27.15	-14	20,772	-0.07%
2023/02/07	1	26.90	0	0.00	26.94	1	20,779	0.00%
2023/02/06	30.2	26.93	21	26.94	26.92	9.2	20,807	0.04%
2023/02/03	4.5	26.94	3.5	27.00	27.00	1	20,631	0.00%
2023/02/02	3	26.93	5	26.96	26.99	-2	20,588	-0.01%
2023/02/01	0.1	26.70	20.2	26.65	26.67	-20.1	20,715	-0.10%
2023/01/31	11.3	26.63	26	26.59	26.54	-14.7	20,789	-0.07%
2023/01/30	13.1	26.46	24	26.48	26.53	-10.9	20,925	-0.05%
2023/01/17	4.6	26.04	32	26.03	26.06	-27.4	21,187	-0.13%
2023/01/16	2.1	26.04	1	26.00	26.02	1.1	21,491	0.00%
2023/01/13	6.2	25.98	7	26.02	25.98	-0.8	21,901	0.00%
2023/01/12	6.1	26.02	1	26.02	25.99	5.1	23,355	0.02%
2023/01/10	1.1	26.03	7	26.02	26.06	-5.9	28,394	-0.02%
2023/01/09	2	25.84	5.7	25.89	25.94	-3.7	30,395	-0.01%
2023/01/06	0.1	25.57	2	25.64	25.66	-1.9	30,737	-0.01%
2023/01/05	0.1	25.50	0	0.00	25.46	0.1	31,646	0.00%
2023/01/04	5.6	25.45	0	0.00	25.45	5.6	32,661	0.02%
2023/01/03	3.1	25.25	0	0.00	25.49	3.1	34,171	0.01%
2022/12/30	10.1	25.44	0	0.00	25.40	10.1	35,174	0.03%
2022/12/29	16.2	25.17	0	0.00	25.29	16.2	36,105	0.04%
2022/12/28	14.2	25.37	0	0.00	25.38	14.2	37,580	0.04%
2022/12/27	0	0.00	2	25.68	25.63	-2	39,029	-0.01%
2022/12/26	5	25.56	0.7	25.57	25.58	4.3	39,495	0.01%
2022/12/23	2	25.54	3.9	25.60	25.60	-1.9	40,046	0.00%
2022/12/22	0	0.00	62	25.59	25.67	-62	40,666	-0.15%
2022/12/21	5.3	25.37	1.2	25.35	25.34	4.1	41,902	0.01%
2022/12/20	6.8	25.44	0.8	25.67	25.30	6	42,413	0.01%
2022/12/19	3.2	25.71	10	25.80	25.73	-6.8	43,612	-0.02%
2022/12/16	27	25.44	22	25.50	25.70	5	43,959	0.01%
2022/12/15	12.2	25.68	2	25.70	25.70	10.2	44,276	0.02%
2022/12/14	2	25.68	2	25.69	25.68	0	44,807	0.00%
2022/12/13	0.1	25.62	1	25.53	25.53	-0.9	45,119	0.00%
2022/12/12	18.1	25.44	2	25.36	25.50	16.1	45,266	0.04%
2022/12/09	0.2	25.52	1	25.49	25.51	-0.8	45,466	0.00%
2022/12/08	3.1	25.27	3	25.32	25.29	0.1	45,414	0.00%
2022/12/07	9.7	25.42	0	0.00	25.44	9.7	45,356	0.02%
2022/12/06	12.2	25.70	11	25.73	25.61	1.2	45,095	0.00%
2022/12/05	2.3	25.89	8	25.90	25.87	-5.7	44,791	-0.01%
2022/12/02	3.2	25.73	5	25.74	25.73	-1.8	44,678	0.00%
2022/12/01	5.4	25.83	0	0.00	25.82	5.4	44,927	0.01%
2022/11/30	5.1	25.59	8	25.54	25.65	-2.9	44,924	-0.01%
2022/11/29	9.1	25.38	1	25.47	25.47	8.1	45,006	0.02%
2022/11/28	4.6	25.33	1	25.29	25.32	3.6	45,368	0.01%
2022/11/25	6	25.57	22	25.53	25.52	-16	45,495	-0.04%
2022/11/24	5.2	25.42	3	25.51	25.54	2.2	45,526	0.00%
2022/11/23	4.1	25.25	4.1	25.28	25.30	0	45,616	0.00%
2022/11/22	3.2	25.10	0	0.00	25.10	3.2	46,286	0.01%
2022/11/21	4.5	25.31	0	0.00	25.22	4.5	46,210	0.01%
2022/11/18	3.1	25.64	0	0.00	25.43	3.1	46,058	0.01%
2022/11/17	0.1	25.44	10	25.43	25.58	-9.9	46,115	-0.02%
2022/11/16	4.1	25.49	12	25.53	25.53	-8	46,277	-0.02%
2022/11/15	8.2	25.54	7	25.46	25.55	1.2	46,005	0.00%
2022/11/14	13	25.24	25	25.28	25.42	-12	45,523	-0.03%
2022/11/11	8	25.06	4	24.98	25.00	4	44,997	0.01%
2022/11/10	2.2	24.53	15	24.52	24.53	-12.9	44,523	-0.03%
2022/11/09	4.1	24.53	5	24.57	24.61	-0.9	44,514	0.00%
2022/11/08	14.2	24.25	5.1	24.29	24.23	9	44,336	0.02%
2022/11/07	11	24.07	8	23.96	24.06	3	43,972	0.01%
2022/11/04	2.1	23.53	0	0.00	23.64	2.1	43,722	0.00%
2022/11/03	3	23.47	2	23.55	23.58	1	43,744	0.00%
2022/11/02	50.2	23.67	0	0.00	23.67	50.2	43,687	0.11%
2022/11/01	6.6	23.52	1	23.55	23.55	5.6	43,778	0.01%
2022/10/31	4	23.51	6	23.51	23.48	-2	43,858	0.00%
2022/10/28	13.8	23.37	0	0.00	23.31	13.8	44,013	0.03%
2022/10/27	6.1	23.53	0	0.00	23.58	6.1	43,742	0.01%
2022/10/26	9	23.35	8	23.44	23.41	1	43,975	0.00%
2022/10/25	11.6	23.43	21	23.40	23.40	-9.4	43,675	-0.02%
2022/10/24	11.2	23.73	6	23.83	23.69	5.2	43,127	0.01%
2022/10/21	19.1	23.69	5	23.62	23.58	14.1	42,952	0.03%
2022/10/20	49.9	23.50	26	23.49	23.65	23.9	42,434	0.06%
2022/10/19	169.9	23.91	402	23.91	23.95	-232.2	41,038	-0.57%	大買/大賣/鉅額交易
2022/10/18	79.2	25.78	15	25.81	25.84	64.2	38,264	0.17%
2022/10/17	72.6	25.57	3	25.41	25.77	69.6	36,062	0.19%
2022/10/14	7.3	25.97	0	0.00	25.91	7.3	33,875	0.02%
2022/10/13	17.3	25.62	1	25.58	25.53	16.3	33,319	0.05%
2022/10/12	16.6	25.76	0	0.00	25.82	16.6	32,298	0.05%
2022/10/11	43.2	25.85	0	0.00	25.85	43.2	31,414	0.14%
2022/10/07	450.7	26.36	0	0.00	26.28	450.7	30,057	1.50%	大買/鉅額交易
2022/10/06	36.7	26.56	0	0.00	26.57	36.7	29,048	0.13%
2022/10/05	34.3	26.63	0	0.00	26.62	34.3	28,495	0.12%
2022/10/04	216.3	26.19	27	26.25	26.27	189.3	27,349	0.69%	大買/鉅額交易
2022/10/03	17.3	25.61	1	25.62	25.67	16.3	25,742	0.06%
2022/09/30	7.4	25.60	0	0.00	25.78	7.4	25,645	0.03%
2022/09/29	15.2	25.92	15.1	25.79	25.81	0	25,407	0.00%
2022/09/28	61.2	25.93	0	0.00	25.83	61.2	25,726	0.24%
2022/09/27	8.2	26.24	0	0.00	26.33	8.2	24,823	0.03%
2022/09/26	77.4	26.45	0	0.00	26.33	77.4	24,841	0.31%
2022/09/23	22.3	27.10	2	27.03	27.06	20.3	24,343	0.08%
2022/09/22	36.5	27.15	0	0.00	27.17	36.5	24,787	0.15%
2022/09/21	15.2	27.67	35	27.60	27.64	-19.9	24,382	-0.08%
2022/09/20	31.3	27.97	0.2	28.11	27.98	31.1	24,002	0.13%
2022/09/19	5	28.14	1.4	28.13	28.06	3.6	23,870	0.02%
2022/09/16	12.2	28.26	5	28.27	28.28	7.2	23,904	0.03%
2022/09/15	3.1	28.47	0	0.00	28.59	3.1	24,377	0.01%
2022/09/14	7.2	28.30	0	0.00	28.35	7.2	25,063	0.03%
2022/09/13	7.1	28.72	3	28.74	28.71	4.1	25,067	0.02%
2022/09/12	1	28.55	0	0.00	28.56	1	25,899	0.00%
2022/09/08	4.8	28.08	8	28.05	28.25	-3.2	26,541	-0.01%
2022/09/07	6.1	27.87	0	0.00	27.90	6.1	27,361	0.02%
2022/09/06	6.9	28.09	4	28.17	28.08	2.9	27,108	0.01%
2022/09/05	6.3	28.07	3	28.03	28.18	3.3	27,077	0.01%
2022/09/02	18.5	28.26	0	0.00	28.10	18.5	27,375	0.07%
2022/09/01	6.2	28.40	0	0.00	28.44	6.2	26,958	0.02%
2022/08/31	105	28.50	100	28.54	28.79	5	26,588	0.02%	大買/
2022/08/30	1.1	28.47	0	0.00	28.67	1.1	26,330	0.00%
2022/08/29	15.5	28.42	0.8	28.56	28.45	14.7	26,109	0.06%
2022/08/26	8	29.11	0	0.00	29.10	8	25,430	0.03%
2022/08/25	1	28.86	0	0.00	28.94	1	25,285	0.00%
2022/08/24	3.5	28.85	0	0.00	28.80	3.5	25,177	0.01%
2022/08/23	5.2	28.94	1	29.08	28.93	4.2	24,848	0.02%
2022/08/22	3.2	29.16	0	0.00	29.25	3.2	24,388	0.01%
2022/08/19	5.2	29.37	0	0.00	29.42	5.2	24,110	0.02%
2022/08/18	6.1	29.09	0	0.00	29.29	6.1	24,128	0.03%
2022/08/17	8	29.21	2	29.22	29.28	6	24,037	0.02%
2022/08/16	21.1	29.20	0	0.00	29.24	21.1	24,041	0.09%
2022/08/15	12.2	29.19	20	29.19	29.22	-7.8	23,880	-0.03%
2022/08/12	5.1	29.14	1	29.25	29.30	4.1	23,637	0.02%
2022/08/11	12.2	29.10	0	0.00	29.12	12.2	23,814	0.05%
2022/08/10	2.2	28.84	5	28.86	28.81	-2.8	23,742	-0.01%
2022/08/09	17.2	28.79	5.1	29.07	29.07	12.1	23,654	0.05%
2022/08/08	20.6	28.67	1.2	28.79	28.87	19.4	23,892	0.08%
2022/08/05	4	28.69	36	28.70	28.87	-32	23,904	-0.13%
2022/08/04	4.1	28.16	1	28.31	28.43	3.1	24,150	0.01%
2022/08/03	25.1	28.41	10	28.39	28.44	15.1	24,195	0.06%
2022/08/02	2.6	28.34	2.6	28.37	28.45	0.1	24,176	0.00%
2022/08/01	18.2	28.68	1.5	28.41	28.76	16.7	24,031	0.07%
2022/07/29	8.1	28.45	3	28.43	28.55	5.1	24,047	0.02%
2022/07/28	13.1	28.27	1	28.22	28.18	12.1	23,873	0.05%
2022/07/27	29.5	28.01	1	28.05	28.25	28.5	23,648	0.12%
2022/07/26	7.1	28.11	16	28.02	28.12	-8.9	23,575	-0.04%
2022/07/25	1.2	28.35	10	28.24	28.33	-8.8	23,450	-0.04%
2022/07/22	10	28.40	6	28.34	28.40	4	23,497	0.02%
2022/07/21	16	28.33	0	0.00	28.38	16	23,839	0.07%
2022/07/20	28	28.04	20.7	28.04	28.00	7.3	24,096	0.03%
2022/07/19	7.5	27.57	20	27.67	27.68	-12.5	24,748	-0.05%
2022/07/18	9	27.14	2	27.23	27.48	7	24,713	0.03%
2022/07/15	7.2	27.09	2.2	27.12	27.09	5	24,487	0.02%
2022/07/14	35	26.93	15	27.10	27.18	20	24,288	0.08%
2022/07/13	19	27.19	0	0.00	27.08	19	24,146	0.08%
2022/07/12	30.4	26.58	0	0.00	26.62	30.4	24,016	0.13%
2022/07/11	4.2	27.13	1	27.17	27.25	3.2	23,577	0.01%
2022/07/08	21.5	27.27	54	27.17	27.25	-32.5	23,400	-0.14%
2022/07/07	3.5	26.37	0	0.00	26.76	3.5	23,071	0.01%
2022/07/06	33.3	26.48	2	26.94	26.32	31.3	23,127	0.14%
2022/07/05	50.3	26.88	2	27.06	26.96	48.3	22,663	0.21%
2022/07/04	42	26.69	4	26.63	26.68	38	22,393	0.17%
2022/07/01	57.5	27.05	6	26.84	26.81	51.5	22,566	0.23%
2022/06/30	39.6	27.54	0	0.00	27.56	39.6	21,708	0.18%
2022/06/29	15.9	28.21	0	0.00	28.14	15.9	20,881	0.08%
2022/06/28	14.3	28.48	0	0.00	28.53	14.3	20,578	0.07%
2022/06/27	7	28.80	3.3	28.79	28.86	3.7	20,368	0.02%
2022/06/24	14.2	28.22	0	0.00	28.10	14.2	20,147	0.07%
2022/06/23	21.5	28.13	0.1	28.25	28.05	21.4	20,047	0.11%
2022/06/22	26.7	28.89	1	28.94	28.50	25.7	19,293	0.13%
2022/06/21	2.2	28.89	6	29.08	29.28	-3.8	18,528	-0.02%
2022/06/20	47.6	29.07	0	0.00	28.87	47.6	18,308	0.26%
2022/06/17	46	29.52	1	29.51	29.62	45	17,392	0.26%
2022/06/16	41.1	30.08	0	0.00	29.94	41.1	16,622	0.25%
2022/06/15	7.1	30.37	0	0.00	30.39	7.1	15,696	0.05%
2022/06/14	10.4	30.29	1	30.33	30.48	9.4	15,602	0.06%
2022/06/13	25.2	30.42	0	0.00	30.51	25.2	15,482	0.16%
2022/06/10	1	31.10	1	31.10	31.08	0	14,994	0.00%
2022/06/09	5	31.33	0	0.00	31.30	5	15,011	0.03%
2022/06/08	5	31.55	2	31.58	31.60	3	14,992	0.02%
2022/06/07	0.7	31.49	1.2	31.38	31.44	-0.4	15,163	0.00%
2022/06/06	0.3	31.51	0	0.00	31.48	0.3	15,209	0.00%
2022/06/02	4	31.40	0	0.00	31.40	4	15,616	0.03%
2022/06/01	2.2	31.50	0	0.00	31.52	2.2	16,204	0.01%
2022/05/31	1	31.36	1	31.22	31.40	0	16,408	0.00%
2022/05/30	20	31.38	0	0.00	31.43	20	16,672	0.12%
2022/05/27	2.1	31.08	3	31.10	31.08	-0.9	16,766	-0.01%
2022/05/26	0	0.00	1	30.75	30.80	-1	17,092	-0.01%
2022/05/25	3	30.72	0	0.00	30.88	3	17,125	0.02%
2022/05/24	5	30.83	0	0.00	30.70	5	17,438	0.03%
2022/05/23	0.1	30.82	0	0.00	30.86	0.1	17,461	0.00%
2022/05/20	5	30.78	0	0.00	30.72	5	17,709	0.03%
2022/05/19	10.2	30.50	0	0.00	30.68	10.2	18,026	0.06%
2022/05/18	1.1	30.89	0	0.00	31.01	1.1	17,868	0.01%
2022/05/17	2.7	30.72	0	0.00	30.69	2.7	17,836	0.01%
2022/05/16	5.1	30.69	82	30.61	30.72	-76.9	17,947	-0.43%
2022/05/13	13	30.74	0	0.00	30.80	13	17,622	0.07%
2022/05/12	10.9	30.90	0	0.00	30.63	10.9	17,584	0.06%
2022/05/11	10.8	31.19	0	0.00	31.17	10.8	17,093	0.06%
2022/05/10	14	31.43	0	0.00	31.65	14	16,798	0.08%
2022/05/09	11	31.74	29	31.76	31.57	-18	16,792	-0.11%
2022/05/06	2	32.12	0	0.00	32.25	2	16,679	0.01%
2022/05/05	1	32.44	1	32.42	32.54	0	16,763	0.00%
2022/05/04	1.2	32.22	6	32.29	32.31	-4.8	16,949	-0.03%
2022/05/03	1.2	31.96	4	31.92	32.09	-2.8	17,554	-0.02%
2022/04/29	6	31.90	4.9	32.00	32.01	1.1	17,967	0.01%
2022/04/28	4.4	31.61	6	31.63	31.72	-1.6	18,539	-0.01%
2022/04/27	12.6	31.37	2	31.38	31.48	10.6	18,489	0.06%
2022/04/26	18.7	31.98	1	32.00	31.93	17.7	18,167	0.10%
2022/04/25	31.5	32.03	13.1	32.00	32.03	18.4	18,243	0.10%
2022/04/22	1.7	32.78	0	0.00	32.78	1.7	17,463	0.01%
2022/04/21	2	32.96	3	32.96	32.90	-1	17,770	-0.01%
2022/04/20	6.2	32.80	1	32.77	32.83	5.2	17,859	0.03%
2022/04/19	3.2	32.89	0	0.00	32.85	3.2	18,080	0.02%
2022/04/18	5.5	32.73	2	32.71	32.68	3.5	18,217	0.02%
2022/04/15	9	32.89	1	32.90	32.90	8	18,004	0.04%
2022/04/14	4	33.07	6	33.11	33.07	-2	18,223	-0.01%
2022/04/13	5.7	33.04	1	33.07	33.11	4.7	18,347	0.03%
2022/04/12	32.2	32.61	6	32.66	32.69	26.2	18,315	0.14%
2022/04/11	8.9	32.88	0	0.00	32.81	8.9	17,884	0.05%
2022/04/08	8.1	33.07	1	33.08	33.17	7.1	17,526	0.04%
2022/04/07	29.8	33.07	1	32.95	32.90	28.8	17,428	0.17%
2022/04/06	2.3	33.38	1	33.40	33.47	1.3	16,712	0.01%
2022/04/01	7.5	33.43	0	0.00	33.55	7.5	16,657	0.04%
2022/03/31	4	33.65	1	33.67	33.63	3	16,656	0.02%
2022/03/30	4	33.63	0	0.00	33.70	4	16,713	0.02%
2022/03/29	1.7	33.72	0	0.00	33.64	1.7	16,641	0.01%
2022/03/28	21.4	33.72	0.6	33.55	33.78	20.9	16,634	0.13%
2022/03/25	0.4	33.87	0	0.00	33.81	0.4	16,484	0.00%
2022/03/24	0	0.00	15.1	33.94	33.96	-15.1	16,660	-0.09%
2022/03/23	0.1	33.95	1	33.96	33.96	-0.9	16,953	-0.01%
2022/03/22	2.5	33.95	1	33.87	33.87	1.5	17,380	0.01%
2022/03/21	0	0.00	0.3	33.96	33.95	-0.3	17,417	0.00%
2022/03/18	3.1	33.81	1	33.86	33.90	2.1	17,685	0.01%
2022/03/17	14	33.99	0.5	33.89	34.01	13.5	17,731	0.08%
2022/03/16	13	33.72	0	0.00	33.71	13	17,821	0.07%
2022/03/15	6.7	33.86	3	33.85	33.78	3.7	17,846	0.02%
2022/03/14	1	34.07	3	34.08	34.13	-2	18,020	-0.01%
2022/03/11	0.2	33.89	19	33.84	33.90	-18.8	18,151	-0.10%
2022/03/10	2	33.91	14	33.92	33.89	-12	18,239	-0.07%
2022/03/09	3.1	33.27	0	0.00	33.36	3.1	18,168	0.02%
2022/03/08	18.9	32.95	17	32.94	33.00	1.9	18,129	0.01%
2022/03/07	24	33.49	0	0.00	33.45	24	17,675	0.14%
2022/03/04	2.6	34.20	1	34.12	34.04	1.6	17,185	0.01%
2022/03/03	0	0.00	16	34.19	34.22	-16	17,340	-0.09%
2022/03/02	2.2	33.87	22.3	33.85	33.97	-20.2	17,356	-0.12%
2022/03/01	3	33.82	4	33.57	33.88	-1	17,209	-0.01%
2022/02/25	1.2	33.21	0.5	33.37	33.33	0.7	16,965	0.00%
2022/02/24	3.5	33.35	4	33.17	33.19	-0.5	17,005	0.00%
2022/02/23	3	33.64	4	33.69	33.75	-1	16,824	-0.01%
2022/02/22	21.3	33.45	30	33.38	33.49	-8.7	16,978	-0.05%
2022/02/21	22	33.68	8.5	33.66	33.80	13.5	17,361	0.08%
2022/02/18	13	33.24	3	33.46	33.50	10	17,247	0.06%
2022/02/17	7	33.33	1	33.40	33.34	6	17,551	0.03%
2022/02/16	2	33.26	0	0.00	33.27	2	17,830	0.01%
2022/02/15	5.5	33.16	21	33.09	33.10	-15.5	17,811	-0.09%
2022/02/14	3.6	33.16	2.2	33.08	33.13	1.4	18,019	0.01%
2022/02/11	5	33.42	9	33.42	33.43	-4	18,330	-0.02%
2022/02/10	2.2	33.48	100.1	33.47	33.49	-97.9	18,757	-0.52%
2022/02/09	6	33.42	15	33.46	33.50	-9	19,206	-0.05%
2022/02/08	7.2	33.23	2	33.20	33.30	5.2	19,190	0.03%
2022/02/07	4.3	32.79	0	0.00	33.00	4.3	19,118	0.02%
2022/01/26	6.2	32.42	4.9	32.37	32.40	1.3	19,021	0.01%
2022/01/25	122.5	32.32	11	32.29	32.34	111.5	19,107	0.58%	大買/鉅額交易
2022/01/24	19.6	32.60	2.5	32.54	32.72	17.1	18,760	0.09%
2022/01/21	149.6	32.87	3	32.84	32.84	146.6	18,519	0.79%	大買/鉅額交易
2022/01/20	0	0.00	11.8	33.34	33.36	-11.8	18,158	-0.06%
2022/01/19	1.2	33.25	0.1	33.38	33.21	1.1	18,354	0.01%
2022/01/18	0	0.00	10	33.51	33.45	-10	18,641	-0.05%
2022/01/17	5.1	33.15	0.4	33.27	33.22	4.7	18,981	0.02%
2022/01/14	30.1	33.01	0	0.00	33.15	30.1	21,215	0.14%
2022/01/13	3	33.19	4	33.23	33.20	-1	22,404	0.00%
2022/01/12	92.1	33.12	3	33.23	33.10	89.1	23,373	0.38%
2022/01/11	2	33.22	4	33.23	33.20	-2	23,638	-0.01%
2022/01/10	4.1	33.25	2	33.27	33.27	2.1	24,258	0.01%
2022/01/07	35.7	33.16	11	33.19	33.17	24.7	24,516	0.10%
2022/01/06	1.7	33.42	6	33.49	33.41	-4.3	24,667	-0.02%
2022/01/05	2	33.41	2	33.47	33.45	0	25,175	0.00%
2022/01/04	1.7	33.43	2	33.50	33.41	-0.3	26,009	0.00%
2022/01/03	7.2	33.45	14	33.47	33.42	-6.8	26,439	-0.03%
2021/12/30	1	33.61	6	33.62	33.58	-5	27,336	-0.02%
2021/12/29	0	0.00	1	33.57	33.61	-1	27,867	0.00%
2021/12/28	1	33.56	4.4	33.54	33.56	-3.4	28,292	-0.01%
2021/12/27	1.1	33.37	3	33.39	33.38	-1.9	28,983	-0.01%
2021/12/24	1.1	33.44	6	33.43	33.29	-4.9	30,113	-0.02%
2021/12/23	0.1	33.34	0	0.00	33.34	0.1	30,324	0.00%
2021/12/22	4.1	33.30	11	33.30	33.30	-6.9	30,997	-0.02%
2021/12/21	3.4	33.31	1	33.33	33.36	2.4	31,128	0.01%
2021/12/20	0.5	33.39	2	33.42	33.41	-1.5	31,224	0.00%
2021/12/17	5.5	33.44	0.3	33.43	33.43	5.2	31,075	0.02%
2021/12/16	0	0.00	27	33.38	33.45	-27	30,909	-0.09%
2021/12/15	5.2	33.01	0	0.00	33.04	5.2	31,068	0.02%
2021/12/14	6.5	33.02	2	33.06	32.95	4.5	31,054	0.01%
2021/12/13	3	33.40	34.4	33.40	33.33	-31.4	30,895	-0.10%
2021/12/10	4.1	33.31	6	33.31	33.30	-1.9	30,862	-0.01%
2021/12/09	2	33.36	2	33.34	33.32	0	30,754	0.00%
2021/12/08	4.1	33.22	35.6	33.26	33.18	-31.5	30,597	-0.10%
2021/12/07	3	32.86	3	32.99	33.03	0	30,311	0.00%
2021/12/06	10	32.72	21	32.61	32.86	-11	30,069	-0.04%
2021/12/03	0.2	32.68	4	32.67	32.65	-3.8	30,302	-0.01%
2021/12/02	5	32.48	0	0.00	32.47	5	30,250	0.02%
2021/12/01	3.1	32.47	4	32.43	32.50	-1	30,420	0.00%
2021/11/30	6	32.46	0	0.00	32.30	6	30,392	0.02%
2021/11/29	47.1	32.03	5	32.16	32.22	42.1	30,384	0.14%
2021/11/26	106.7	32.43	12	32.37	32.35	94.7	30,133	0.31%	大買/
2021/11/25	2	32.67	8	32.66	32.65	-6	29,905	-0.02%
2021/11/24	4.1	32.58	9	32.54	32.61	-4.9	29,925	-0.02%
2021/11/23	58.2	32.70	2	32.61	32.63	56.2	29,885	0.19%
2021/11/22	33	32.96	0	0.00	32.93	33	29,903	0.11%
2021/11/19	8.1	33.05	35	33.06	32.93	-26.9	29,833	-0.09%
2021/11/18	16.1	33.01	45	33.00	32.98	-28.9	29,820	-0.10%
2021/11/17	3.5	32.66	4	32.66	32.71	-0.5	29,329	0.00%
2021/11/16	0	32.49	24	32.48	32.59	-24	29,410	-0.08%
2021/11/15	2.7	32.42	8	32.42	32.43	-5.3	29,642	-0.02%
2021/11/12	5	32.16	10	32.17	32.20	-5	29,635	-0.02%
2021/11/11	9.2	32.18	8.1	32.23	32.15	1.1	29,814	0.00%
2021/11/10	2.1	32.44	9	32.39	32.34	-6.9	30,295	-0.02%
2021/11/09	6.3	32.38	31	32.38	32.35	-24.7	30,107	-0.08%
2021/11/08	4	32.20	21	32.27	32.39	-17	29,738	-0.06%
2021/11/05	6	31.87	16	31.88	31.95	-10	29,680	-0.03%
2021/11/04	5	31.92	1	31.87	31.86	4	29,884	0.01%
2021/11/03	6	31.74	0	0.00	31.77	6	29,845	0.02%
2021/11/02	13.1	31.66	32	31.54	31.53	-18.9	29,764	-0.06%
2021/11/01	34	31.57	0	0.00	31.56	34	29,464	0.12%
2021/10/29	4	31.37	1	31.32	31.45	3	29,203	0.01%
2021/10/28	23	31.36	0.6	31.34	31.39	22.4	29,000	0.08%
2021/10/27	45	31.13	43	31.13	31.15	2	28,924	0.01%
2021/10/26	56	31.00	2	31.06	31.05	54	28,992	0.19%
2021/10/25	17.3	30.77	1	30.82	30.86	16.3	28,743	0.06%
2021/10/22	85.6	30.70	10	30.73	30.84	75.6	28,569	0.26%
2021/10/21	118.1	32.35	59	32.41	32.40	59.1	26,495	0.22%	大買/
2021/10/20	54	32.38	358	32.45	32.37	-304	25,033	-1.21%	大賣/鉅額交易
2021/10/19	22	32.34	13	32.40	32.40	9	23,996	0.04%
2021/10/18	65.4	32.33	1	32.36	32.36	64.4	23,655	0.27%
2021/10/15	44	32.30	0	0.00	32.31	44	23,612	0.19%
2021/10/14	18.3	32.04	0	0.00	32.18	18.3	23,569	0.08%
2021/10/13	38.5	32.15	0	0.00	32.17	38.5	23,078	0.17%
2021/10/12	175.6	32.35	2	32.24	32.24	173.6	22,532	0.77%	大買/鉅額交易
2021/10/08	225	32.60	0	0.00	32.59	225	21,746	1.03%	大買/鉅額交易
2021/10/07	44.2	32.48	35	32.42	32.57	9.2	21,631	0.04%
2021/10/06	9.6	31.82	0	0.00	31.88	9.6	20,959	0.05%
2021/10/05	40.9	31.76	0	0.00	31.96	40.9	20,585	0.20%
2021/10/04	35.1	31.95	0	0.00	31.84	35.1	20,219	0.17%
2021/10/01	28.8	32.30	0	0.00	32.26	28.8	19,474	0.15%
2021/09/30	1.2	32.64	2.5	32.74	32.77	-1.3	18,345	-0.01%
2021/09/29	22.8	32.68	10	32.68	32.70	12.8	18,174	0.07%
2021/09/28	11.2	33.06	1	33.13	33.08	10.2	17,606	0.06%
2021/09/27	1.2	33.33	0.5	33.43	33.30	0.7	17,512	0.00%
2021/09/24	4.3	33.31	1	33.33	33.30	3.3	17,887	0.02%
2021/09/23	12	33.12	0.5	33.15	33.08	11.5	17,863	0.06%
2021/09/22	22.2	32.80	1	32.82	32.90	21.2	17,894	0.12%
2021/09/17	0.1	33.40	0	0.00	33.42	0.1	17,382	0.00%
2021/09/16	1.1	33.22	0	0.00	33.28	1.1	17,370	0.01%
2021/09/15	2.1	33.18	0	0.00	33.33	2.1	17,219	0.01%
2021/09/14	2.2	33.40	3.1	33.50	33.36	-0.9	17,241	-0.01%
2021/09/13	0.1	33.30	1	33.43	33.41	-0.9	17,264	-0.01%
2021/09/10	5	33.09	1	33.18	33.22	4	17,282	0.02%
2021/09/09	1	32.75	0	0.00	32.94	1	17,241	0.01%
2021/09/08	7.4	32.82	0	0.00	32.80	7.4	17,202	0.04%
2021/09/07	0	0.00	2	33.10	33.16	-2	16,852	-0.01%
2021/09/06	0.1	33.12	0	0.00	33.07	0.1	16,790	0.00%
2021/09/03	2	33.22	0	0.00	33.24	2	16,600	0.01%
2021/09/02	4.1	33.25	0	0.00	33.16	4.1	16,607	0.02%
2021/09/01	1	33.33	0	0.00	33.39	1	16,552	0.01%
2021/08/31	0.4	33.19	4	33.24	33.38	-3.7	16,476	-0.02%
2021/08/30	12.2	33.20	0	0.00	33.29	12.2	16,532	0.07%
2021/08/27	6.5	33.05	1	33.04	33.11	5.5	16,504	0.03%
2021/08/26	0.2	32.90	6	32.97	32.99	-5.8	16,452	-0.04%
2021/08/25	8.3	32.91	3	32.93	33.00	5.3	16,281	0.03%
2021/08/24	2.4	32.74	0	0.00	32.80	2.4	16,383	0.01%
2021/08/23	1	32.86	0	0.00	32.88	1	16,186	0.01%
2021/08/20	22.3	32.33	0	0.00	32.26	22.3	16,057	0.14%
2021/08/19	24.4	32.52	1	32.34	32.32	23.4	15,784	0.15%
2021/08/18	36.3	32.69	9	32.51	33.07	27.3	15,181	0.18%
2021/08/17	17.4	32.67	0	0.00	32.53	17.4	14,907	0.12%
2021/08/16	14.1	32.94	1	33.19	32.86	13.1	14,707	0.09%
2021/08/13	12	33.35	5	33.27	33.27	7	14,056	0.05%
2021/08/12	10.2	33.45	6	33.47	33.51	4.2	13,851	0.03%
2021/08/11	7.4	33.42	0	0.00	33.49	7.4	13,905	0.05%
2021/08/10	6	33.86	2	33.82	33.79	4	13,704	0.03%
2021/08/09	2.4	34.02	2	34.04	34.10	0.4	14,439	0.00%
2021/08/06	3.9	34.21	0	0.00	34.25	3.9	14,660	0.03%
2021/08/05	2.4	34.18	0	0.00	34.20	2.4	15,367	0.02%
2021/08/04	18	34.28	3	34.21	34.35	15	16,712	0.09%
2021/08/03	1	34.10	0	0.00	34.15	1	17,432	0.01%
2021/08/02	23	33.69	0	0.00	34.00	23	17,428	0.13%
2021/07/30	2.3	34.17	0	0.00	33.90	2.3	17,250	0.01%
2021/07/29	18	33.95	0	0.00	34.10	18	17,094	0.11%
2021/07/28	23.3	33.64	0.1	34.00	33.89	23.3	17,359	0.13%
2021/07/27	5	34.11	3.5	34.20	34.07	1.5	17,372	0.01%
2021/07/26	1	34.55	0	0.00	34.50	1	17,260	0.01%
2021/07/23	4	34.29	0	0.00	34.47	4	17,212	0.02%
2021/07/22	7.5	34.14	0	0.00	34.21	7.5	17,183	0.04%
2021/07/21	14.9	34.04	0	0.00	34.13	14.9	16,996	0.09%
2021/07/20	15.4	34.64	1	34.78	34.56	14.4	16,353	0.09%
2021/07/19	8.4	35.08	0	0.00	35.14	8.4	16,195	0.05%
2021/07/15	13	34.70	0	0.00	34.98	13	16,244	0.08%
2021/07/14	18.1	34.73	0	0.00	34.48	18.1	16,238	0.11%
2021/07/13	10.2	35.04	0	0.00	34.85	10.2	16,009	0.06%
2021/07/12	6.5	35.17	10	35.47	35.27	-3.5	15,934	-0.02%
2021/07/09	3.2	35.45	2	35.47	35.44	1.2	15,733	0.01%
2021/07/08	4	35.60	0	0.00	35.80	4	15,796	0.03%
2021/07/07	8.2	35.70	2	35.85	35.61	6.2	15,802	0.04%
2021/07/06	12	35.90	4.3	35.92	35.91	7.7	15,704	0.05%
2021/07/05	0	0.00	1.6	35.60	35.69	-1.6	15,631	-0.01%
2021/07/02	10	35.20	0	0.00	35.20	10	15,550	0.06%
2021/07/01	2.5	34.90	1.6	35.21	35.00	0.9	15,473	0.01%
2021/06/30	2	34.84	0	0.00	35.00	2	15,037	0.01%
2021/06/29	5	34.71	0	0.00	34.80	5	15,029	0.03%
2021/06/28	4	34.96	0	0.00	35.10	4	15,068	0.03%
2021/06/24	0	0.00	1	34.61	34.66	-1	15,045	-0.01%
2021/06/23	1	34.41	0	0.00	34.45	1	15,186	0.01%
2021/06/22	3.9	34.55	0	0.00	34.43	3.9	15,168	0.03%
2021/06/21	4	34.56	0	0.00	34.55	4	15,124	0.03%
2021/06/18	1	34.93	0	0.00	34.91	1	15,026	0.01%
2021/06/17	2.3	34.74	0	0.00	34.90	2.3	15,116	0.01%
2021/06/16	1	34.70	3	34.70	34.78	-2	15,232	-0.01%
2021/06/15	11	34.64	1	34.56	34.65	10	15,274	0.07%
2021/06/11	1	34.65	0	0.00	34.55	1	15,354	0.01%
2021/06/10	0.3	34.50	0	0.00	34.60	0.3	15,462	0.00%
2021/06/09	0.3	34.49	4	34.39	34.45	-3.7	15,529	-0.02%
2021/06/08	2.3	34.60	0	0.00	34.65	2.3	15,624	0.01%
2021/06/07	4	34.44	1	34.72	34.72	3	15,739	0.02%
2021/06/04	3	34.75	0	0.00	34.77	3	15,681	0.02%
2021/06/03	1	34.96	0	0.00	34.95	1	15,696	0.01%
2021/06/02	8	35.04	0	0.00	34.96	8	15,809	0.05%
2021/06/01	3	34.76	0.5	35.11	35.06	2.5	15,858	0.02%
2021/05/31	2	34.59	3	34.73	34.75	-1	15,721	-0.01%
2021/05/28	0	0.00	1	34.50	34.55	-1	15,754	-0.01%
2021/05/27	1	34.00	0	0.00	34.28	1	15,767	0.01%
2021/05/26	1	34.29	0	0.00	34.32	1	15,811	0.01%
2021/05/25	1	34.30	1.2	34.33	34.34	-0.2	15,861	0.00%
2021/05/24	4	33.76	3.3	33.92	34.05	0.7	15,943	0.00%
2021/05/21	5	33.88	2	34.00	34.00	3	15,870	0.02%
2021/05/20	3	33.81	3	34.06	33.86	0	15,950	0.00%
2021/05/19	0.5	33.99	2.1	34.07	34.10	-1.6	15,867	-0.01%
2021/05/18	1.1	33.75	3	33.29	34.01	-2	15,921	-0.01%
2021/05/17	11.3	32.65	42	33.12	32.75	-30.7	15,879	-0.19%
2021/05/14	9	33.76	0	0.00	33.65	9	14,792	0.06%
2021/05/13	15.1	32.42	13.4	33.01	33.40	1.7	14,460	0.01%
2021/05/12	30.4	33.57	23	33.73	33.50	7.4	13,679	0.05%
2021/05/11	4.5	34.91	2	35.52	34.70	2.5	12,332	0.02%
2021/05/10	2	35.85	2	35.88	35.88	0	11,676	0.00%
2021/05/07	1	35.60	0	0.00	35.72	1	11,778	0.01%
2021/05/06	1	35.56	4	35.49	35.30	-3	11,877	-0.03%
2021/05/05	2.5	35.36	1	35.60	35.35	1.5	11,916	0.01%
2021/05/04	4	35.31	9	35.22	35.30	-5	11,516	-0.04%
2021/05/03	0	0.00	4	36.04	35.91	-4	11,089	-0.04%
2021/04/29	0	0.00	2	36.14	36.12	-2	11,039	-0.02%
2021/04/28	1	35.95	0	0.00	35.98	1	11,127	0.01%
2021/04/27	2	35.96	0	0.00	35.98	2	11,379	0.02%
2021/04/26	0	0.00	3	35.67	35.99	-3	11,527	-0.03%
2021/04/23	2	35.23	2	35.22	35.30	0	11,671	0.00%
2021/04/22	1	35.42	7	35.71	35.40	-6	11,800	-0.05%
2021/04/21	1	35.33	5	35.33	35.53	-4	12,099	-0.03%
2021/04/20	1.2	35.39	2	35.40	35.33	-0.8	12,400	-0.01%
2021/04/16	1	34.84	2.1	34.82	34.94	-1.1	12,623	-0.01%
2021/04/15	5	34.37	0	0.00	34.50	5	12,665	0.04%
2021/04/14	1	34.43	11	34.21	34.35	-10	13,099	-0.08%
2021/04/13	0.2	34.71	2	34.65	34.47	-1.8	13,191	-0.01%
2021/04/12	1	34.68	1	34.69	34.69	0	13,479	0.00%
2021/04/09	0	0.00	5.2	34.70	34.70	-5.2	13,634	-0.04%
2021/04/08	5	34.74	1	34.70	34.75	4	13,861	0.03%
2021/04/07	6	34.73	0	0.00	34.71	6	13,924	0.04%
2021/04/06	0	0.00	2	34.79	34.74	-2	13,991	-0.01%
2021/04/01	1.6	34.62	5	34.59	34.61	-3.4	14,051	-0.02%
2021/03/31	1	34.71	1	34.71	34.63	0	14,126	0.00%
2021/03/30	1	34.40	1	34.40	34.60	0	13,963	0.00%
2021/03/29	3	34.29	3	33.95	34.34	0	14,041	0.00%
2021/03/26	0.2	33.76	2	33.79	33.80	-1.8	14,091	-0.01%
2021/03/24	2	33.67	1	33.65	33.65	1	14,064	0.01%
2021/03/23	1	33.65	1	33.62	33.66	0	14,047	0.00%
2021/03/22	1	33.60	1.1	33.60	33.60	-0.1	14,115	0.00%
2021/03/19	0	0.00	2	33.56	33.60	-2	14,304	-0.01%
2021/03/18	3	33.49	1	33.48	33.53	2	14,273	0.01%
2021/03/17	0.3	32.99	6	32.96	32.95	-5.7	14,394	-0.04%
2021/03/16	1.4	32.99	7	32.98	32.99	-5.6	14,595	-0.04%
2021/03/15	0	0.00	4	32.70	32.74	-4	14,896	-0.03%
2021/03/12	0	0.00	5	32.43	32.43	-5	15,119	-0.03%
2021/03/11	0	0.00	3	32.30	32.33	-3	15,393	-0.02%
2021/03/10	0	0.00	1	32.10	32.10	-1	15,574	-0.01%
2021/03/09	2.1	31.97	1	31.90	32.00	1.1	15,641	0.01%
2021/03/05	3	31.61	2	31.68	31.80	1	15,693	0.01%
2021/03/04	3.4	31.84	2.1	31.93	31.80	1.3	15,709	0.01%
2021/03/03	0	0.00	1	31.84	31.93	-1	15,785	-0.01%
2021/03/02	1	32.00	3.8	32.03	31.90	-2.8	15,732	-0.02%
2021/02/26	6	31.88	19	31.94	31.90	-13	15,774	-0.08%
2021/02/25	1	31.98	6	31.99	32.01	-5	15,760	-0.03%
2021/02/24	19	31.92	8	31.96	31.80	11	15,763	0.07%
2021/02/23	17.2	31.46	4	31.54	31.80	13.2	15,634	0.08%
2021/02/22	3	31.45	9	31.50	31.50	-6	15,506	-0.04%
2021/02/19	6	31.01	2	31.05	31.12	4	15,365	0.03%
2021/02/18	2	31.11	25	31.06	31.13	-23	15,500	-0.15%
2021/02/17	5	30.92	29.2	30.91	31.00	-24.2	15,543	-0.16%
2021/02/05	0	0.00	6	30.55	30.55	-6	15,356	-0.04%
2021/02/04	1	30.48	15	30.50	30.51	-14	15,473	-0.09%
2021/02/02	1	30.53	3.1	30.41	30.50	-2.1	15,854	-0.01%
2021/02/01	6	30.14	0.3	30.06	30.25	5.7	16,075	0.04%
2021/01/29	4	30.48	0.8	30.73	30.26	3.2	16,246	0.02%
2021/01/28	0	0.00	2	30.85	30.72	-2	16,201	-0.01%
2021/01/27	0	30.94	0.1	30.91	30.95	-0.1	16,259	0.00%
2021/01/26	2	30.82	7	30.74	30.68	-5	16,164	-0.03%
2021/01/25	1	30.53	11	30.78	30.83	-10	16,491	-0.06%
2021/01/22	6	30.40	9	30.55	30.53	-3	16,841	-0.02%
2021/01/21	4	30.31	15	30.30	30.30	-11	17,518	-0.06%
2021/01/20	1	30.40	4	30.56	30.25	-3	19,146	-0.02%
2021/01/19	2	30.73	0.3	30.75	30.74	1.8	19,403	0.01%
2021/01/18	4	30.55	0	0.00	30.61	4	19,634	0.02%
2021/01/15	4	30.95	4.8	31.00	30.79	-0.8	19,548	0.00%
2021/01/14	0	0.00	16	30.98	30.92	-16	19,520	-0.08%
2021/01/13	0	0.00	3	30.70	30.69	-3	19,429	-0.02%
2021/01/12	7.6	30.42	1	30.48	30.35	6.6	19,254	0.03%
2021/01/11	0	0.00	18	30.52	30.61	-18	19,281	-0.09%
2021/01/08	0.1	30.29	27	30.40	30.46	-26.9	19,283	-0.14%
2021/01/07	1	30.15	23	30.13	30.22	-22	19,236	-0.11%
2021/01/06	4.6	30.02	1	30.20	30.00	3.6	18,861	0.02%
2021/01/05	0.1	30.05	6	30.01	30.02	-5.9	18,702	-0.03%
2021/01/04	0.4	29.95	2	29.96	29.94	-1.6	18,639	-0.01%
2020/12/31	2	29.78	7	29.89	29.95	-5	18,552	-0.03%
2020/12/30	2.2	29.68	5	29.75	29.78	-2.8	18,338	-0.02%
2020/12/29	8.5	29.67	0	0.00	29.67	8.5	18,326	0.05%
2020/12/28	22	29.72	68	29.73	29.75	-46	18,329	-0.25%
2020/12/25	0.1	29.55	43	29.50	29.51	-43	18,165	-0.24%
2020/12/24	3	29.50	0	0.00	29.48	3	18,085	0.02%
2020/12/23	4	29.39	93	29.39	29.42	-89	18,156	-0.49%
2020/12/22	4.1	29.49	27	29.52	29.43	-23	18,606	-0.12%
2020/12/21	5.7	29.47	3	29.54	29.60	2.7	19,258	0.01%
2020/12/18	11	29.60	0	0.00	29.61	11	19,328	0.06%
2020/12/17	1	29.62	15	29.63	29.66	-14	19,561	-0.07%
2020/12/15	7	29.53	49	29.50	29.51	-42	19,488	-0.22%
2020/12/14	1.1	29.85	1.3	29.84	29.82	-0.2	19,302	0.00%
2020/12/11	3	29.72	11	29.65	29.81	-8	19,359	-0.04%
2020/12/10	8.1	29.99	54	29.99	29.94	-45.9	19,265	-0.24%
2020/12/09	4	30.12	4	30.08	30.14	0	19,097	0.00%
2020/12/08	2	29.89	36	29.91	29.90	-34	18,695	-0.18%
2020/12/07	13	29.84	40	29.73	29.85	-27	18,414	-0.15%
2020/12/04	1	29.68	122	29.68	29.68	-121	18,251	-0.66%	大賣/鉅額交易
2020/12/03	1	29.46	1	29.57	29.45	0	18,137	0.00%
2020/12/02	0	0.00	9.1	29.39	29.44	-9.1	18,138	-0.05%
2020/12/01	2	29.35	10	29.27	29.35	-8	18,131	-0.04%
2020/11/30	3	29.42	10.3	29.41	29.35	-7.3	18,213	-0.04%
2020/11/27	2	29.26	32	29.28	29.32	-30	18,098	-0.17%
2020/11/26	2	29.09	16	29.15	29.15	-14	18,010	-0.08%
2020/11/25	17	29.04	0	0.00	29.01	17	18,006	0.09%
2020/11/24	6.2	29.15	21	29.15	29.11	-14.8	17,904	-0.08%
2020/11/23	4.3	29.13	5	29.05	29.14	-0.7	17,841	0.00%
2020/11/19	3	28.87	4	28.87	28.86	-1	18,118	-0.01%
2020/11/18	7	28.87	10	28.85	28.90	-3	18,250	-0.02%
2020/11/17	9	28.84	5	28.81	28.81	4	18,455	0.02%
2020/11/16	4	28.78	12.2	28.79	28.80	-8.2	19,178	-0.04%
2020/11/13	0.2	28.58	30	28.41	28.53	-29.8	18,963	-0.16%
2020/11/12	15	28.39	3	28.36	28.40	12	18,920	0.06%
2020/11/11	9	28.44	9	28.44	28.50	0	18,920	0.00%
2020/11/10	8	28.30	0	0.00	28.29	8	18,893	0.04%
2020/11/09	7	28.39	6	28.43	28.40	1	18,592	0.01%
2020/11/06	12	28.18	28	28.20	28.19	-16	18,420	-0.09%
2020/11/05	1	28.09	0	0.00	28.12	1	18,259	0.01%
2020/11/04	6.5	28.00	1	28.05	28.05	5.5	18,240	0.03%
2020/11/03	7	27.97	0	0.00	28.01	7	18,058	0.04%
2020/11/02	35	27.65	6	27.67	27.72	29	17,951	0.16%
2020/10/30	152	27.87	0	0.00	27.80	152	17,737	0.86%	大買/鉅額交易
2020/10/29	44.1	27.95	3	27.98	27.98	41.1	17,214	0.24%
2020/10/28	305.6	28.21	6.7	28.37	28.19	299	16,451	1.82%	大買/鉅額交易
2020/10/27	13.7	29.64	5	29.63	29.69	8.7	14,985	0.06%
2020/10/26	13	29.70	3	29.71	29.69	10	14,571	0.07%
2020/10/23	14	29.60	6	29.62	29.63	8	14,243	0.06%
2020/10/22	14	29.53	8	29.55	29.59	6	14,252	0.04%
2020/10/21	6	29.64	3	29.65	29.59	3	14,117	0.02%
2020/10/20	29.1	29.61	3	29.61	29.64	26.1	13,965	0.19%
2020/10/19	20	29.59	0	0.00	29.64	20	14,347	0.14%
2020/10/16	7	29.63	3	29.55	29.56	4	14,557	0.03%
2020/10/15	12	29.62	2	29.72	29.69	10	14,581	0.07%
2020/10/14	6	29.75	0	0.00	29.74	6	14,485	0.04%
2020/10/13	9	29.68	0	0.00	29.71	9	14,504	0.06%
2020/10/12	23	29.78	0	0.00	29.74	23	14,442	0.16%
2020/10/08	2	29.71	21	29.73	29.76	-19	14,174	-0.13%
2020/10/07	2	29.64	0	0.00	29.65	2	14,166	0.01%
2020/10/06	0	0.00	1	29.61	29.68	-1	14,217	-0.01%
2020/10/05	10	29.44	2	29.55	29.45	8	14,385	0.06%
2020/09/30	0	0.00	0.4	29.53	29.48	-0.4	14,532	0.00%
2020/09/29	3	29.44	0	0.00	29.40	3	15,005	0.02%
2020/09/28	4.7	29.29	4	29.14	29.38	0.7	15,348	0.00%
2020/09/25	7	28.95	0	0.00	28.90	7	15,839	0.04%
2020/09/24	9	29.19	1.4	29.21	29.06	7.6	15,657	0.05%
2020/09/23	10.3	29.66	0.7	29.80	29.70	9.6	15,278	0.06%
2020/09/22	28	29.79	1	29.95	29.80	27.1	15,424	0.18%
2020/09/21	12.8	30.08	0	0.00	30.03	12.8	15,180	0.08%
2020/09/18	5	30.10	0	0.00	30.20	5	15,272	0.03%
2020/09/16	4.1	30.24	1	30.26	30.25	3.1	15,278	0.02%
2020/09/15	8	30.10	7	30.17	30.10	1	15,251	0.01%
2020/09/14	3	29.90	0	0.00	29.98	3	15,378	0.02%
2020/09/11	23	29.77	0.1	29.85	29.75	22.9	15,516	0.15%
2020/09/10	1	29.89	1	29.88	29.85	0	15,677	0.00%
2020/09/09	13.1	29.68	0	0.00	29.85	13.1	15,903	0.08%
2020/09/08	5.2	29.92	0.1	30.02	29.97	5.1	15,932	0.03%
2020/09/07	3	29.98	2	30.11	29.96	1	16,173	0.01%
2020/09/04	1	30.01	0	0.00	30.09	1	16,345	0.01%
2020/09/03	2	30.32	0	0.00	30.25	2	16,346	0.01%
2020/09/02	0	0.00	3	30.10	30.14	-3	16,374	-0.02%
2020/08/31	3	30.25	3	30.18	30.16	0	16,971	0.00%
2020/08/27	0	0.00	11	30.35	30.33	-11	17,715	-0.06%
2020/08/26	8	30.40	1	30.35	30.43	7	17,808	0.04%
2020/08/25	4	30.37	0	0.00	30.44	4	17,900	0.02%
2020/08/24	2	30.05	0	0.00	30.14	2	17,717	0.01%
2020/08/21	1	30.07	1	30.11	30.11	0	17,747	0.00%
2020/08/20	27.1	29.82	0	0.00	29.79	27.1	17,584	0.15%
2020/08/19	0	0.00	4	31.01	30.77	-4	17,106	-0.02%
2020/08/18	5.1	30.86	2	30.87	30.90	3.1	17,222	0.02%
2020/08/17	2	30.95	5	30.94	30.96	-3	17,405	-0.02%
2020/08/14	2	30.57	0.8	30.63	30.63	1.3	17,515	0.01%
2020/08/13	5	30.33	0	0.00	30.32	5	17,551	0.03%
2020/08/12	0	0.00	1	30.15	30.22	-1	17,670	-0.01%
2020/08/11	0	0.00	12	30.45	30.35	-12	17,800	-0.07%
2020/08/10	1	30.60	5	30.68	30.60	-4	17,852	-0.02%
2020/08/07	25.1	30.66	0	0.00	30.65	25.1	17,963	0.14%
2020/08/06	1	30.67	1	30.88	30.70	0	18,123	0.00%
2020/08/05	0	0.00	11.6	30.50	30.62	-11.6	18,150	-0.06%
2020/08/04	1	30.12	10	30.06	30.17	-9	18,066	-0.05%
2020/08/03	1	30.00	5	30.06	30.01	-4	18,203	-0.02%
2020/07/31	0.3	30.12	9	30.13	30.24	-8.8	18,362	-0.05%
2020/07/30	0	0.00	1	29.90	29.99	-1	18,199	-0.01%
2020/07/29	0	0.00	8.6	29.60	29.62	-8.6	18,290	-0.05%
2020/07/28	10	29.57	15	29.76	29.46	-5	18,589	-0.03%
2020/07/27	1	30.00	1	29.80	29.84	0	18,958	0.00%
2020/07/23	1	30.17	16	30.11	30.17	-15	19,226	-0.08%
2020/07/22	6	29.95	147	29.93	29.97	-141	19,001	-0.74%	大賣/鉅額交易
2020/07/21	5	29.75	14	29.77	29.84	-9	18,618	-0.05%
2020/07/20	4	29.48	43	29.50	29.55	-39	18,471	-0.21%
2020/07/17	0	0.00	4	29.65	29.59	-4	18,517	-0.02%
2020/07/16	0	0.00	1	29.61	29.63	-1	18,912	-0.01%
2020/07/15	0	0.00	5.7	29.53	29.53	-5.7	19,020	-0.03%
2020/07/14	2	29.63	4	29.61	29.58	-2	19,474	-0.01%
2020/07/13	26	29.66	11	29.65	29.65	15	19,664	0.08%
2020/07/10	3	29.62	5	29.66	29.52	-2	20,111	-0.01%
2020/07/09	3	29.88	6	29.88	29.74	-3	20,149	-0.01%
2020/07/08	2	29.71	21	29.75	29.72	-19	20,104	-0.09%
2020/07/07	16	29.53	5	29.53	29.43	11	19,758	0.06%
2020/07/06	32	29.69	18.1	29.73	29.83	13.9	19,831	0.07%
2020/07/03	8.1	29.36	12	29.31	29.33	-3.9	19,848	-0.02%
2020/07/02	2	29.01	21	29.01	29.09	-19	19,919	-0.10%
2020/07/01	2	28.88	22	28.88	28.79	-20	19,835	-0.10%
2020/06/30	1	28.55	1	28.56	28.56	0	19,720	0.00%
2020/06/29	1	28.50	10	28.47	28.51	-9	19,944	-0.05%
2020/06/24	2.1	28.56	0	0.00	28.54	2.1	20,125	0.01%
2020/06/23	1	28.49	1	28.56	28.54	0	20,752	0.00%
2020/06/22	1	28.48	8	28.52	28.48	-7	21,173	-0.03%
2020/06/19	3	28.58	1	28.62	28.56	2	21,935	0.01%
2020/06/18	22	28.43	2	28.44	28.55	20	22,217	0.09%
2020/06/17	41	28.42	4	28.45	28.46	37	22,778	0.16%
2020/06/16	14	28.36	7	28.41	28.45	7	23,966	0.03%
2020/06/15	2	28.25	5.5	28.26	28.13	-3.5	25,896	-0.01%
2020/06/12	11	28.13	44	28.15	28.29	-33	26,870	-0.12%
2020/06/11	9	28.64	17	28.72	28.43	-8	28,066	-0.03%
2020/06/10	5	28.88	17	28.85	28.86	-12	29,208	-0.04%
2020/06/09	23.1	28.80	5	28.88	28.84	18.1	31,585	0.06%
2020/06/08	6.4	28.88	107	28.89	28.88	-100.6	33,932	-0.30%	大賣/
2020/06/05	1	28.82	2	28.82	28.80	-1	34,209	0.00%
2020/06/04	2.4	28.66	15	28.64	28.67	-12.6	34,954	-0.04%
2020/06/03	5.5	28.46	45	28.43	28.48	-39.5	36,194	-0.11%
2020/06/02	0	0.00	4	28.21	28.17	-4	36,074	-0.01%
2020/06/01	6	28.00	14	28.03	28.05	-8	36,099	-0.02%
2020/05/29	16	27.74	14	27.87	27.86	2	36,125	0.01%
2020/05/28	2	27.88	15	27.98	27.90	-13	36,417	-0.04%
2020/05/27	0	0.00	7	27.89	27.85	-7	36,930	-0.02%
2020/05/26	1.1	27.80	8	27.83	27.82	-6.9	37,686	-0.02%
2020/05/22	1	27.46	4	27.57	27.45	-3	37,724	-0.01%
2020/05/21	0	0.00	5.1	27.65	27.63	-5.1	37,673	-0.01%
2020/05/20	2	27.46	1	27.50	27.48	1	37,414	0.00%
2020/05/19	0	0.00	1	27.50	27.43	-1	37,371	0.00%
2020/05/18	14	27.29	0.2	27.32	27.25	13.8	37,373	0.04%
2020/05/15	0	0.00	2	27.45	27.43	-2	37,286	-0.01%
2020/05/14	17	27.56	3	27.56	27.48	14	37,309	0.04%
2020/05/13	3	27.57	7	27.65	27.75	-4	37,221	-0.01%
2020/05/12	6	27.55	5	27.58	27.55	1	37,202	0.00%
2020/05/11	6	27.67	7.1	27.66	27.66	-1.1	37,225	0.00%
2020/05/08	3	27.49	18.1	27.54	27.50	-15.1	37,125	-0.04%
2020/05/07	0	0.00	13	27.47	27.40	-13	37,179	-0.03%
2020/05/06	4.1	27.30	1	27.25	27.32	3.1	37,098	0.01%
2020/05/05	24	27.21	4	27.24	27.33	20	37,146	0.05%
2020/05/04	127	27.03	9.1	26.98	27.09	117.9	37,105	0.32%	大買/鉅額交易
2020/04/30	7	27.40	33	27.42	27.46	-26	36,925	-0.07%
2020/04/29	2	27.07	17	27.08	27.07	-15	37,079	-0.04%
2020/04/28	3	26.89	19.4	26.94	26.91	-16.4	37,392	-0.04%
2020/04/27	3.1	26.65	75	26.70	26.79	-71.9	39,171	-0.18%
2020/04/24	6	26.30	0.1	26.38	26.33	5.9	38,889	0.02%
2020/04/23	3	26.43	36.2	26.39	26.34	-33.2	38,981	-0.09%
2020/04/22	13	25.77	20	25.90	26.23	-7	38,900	-0.02%
2020/04/21	50	26.19	12	26.16	26.10	38	38,703	0.10%
2020/04/20	8	26.49	8	26.53	26.60	0	38,276	0.00%
2020/04/17	19	26.66	26	26.77	26.50	-7	38,143	-0.02%
2020/04/16	24	26.32	16	26.33	26.44	8	37,641	0.02%
2020/04/15	18.9	26.41	25	26.38	26.47	-6.1	37,489	-0.02%
2020/04/14	22	25.93	33	25.97	26.05	-11	37,155	-0.03%
2020/04/13	13	25.70	10	25.72	25.68	3	37,244	0.01%
2020/04/10	7	25.71	4	25.67	25.73	3	37,181	0.01%
2020/04/09	16	25.72	13	25.91	25.65	3	37,221	0.01%
2020/04/08	19	25.49	39	25.68	25.77	-20	36,867	-0.05%
2020/04/07	14	25.20	26.1	25.21	25.22	-12.1	36,353	-0.03%
2020/04/06	12	24.62	24	24.68	24.84	-12	36,110	-0.03%
2020/04/01	17	24.51	7	24.50	24.52	10	35,797	0.03%
2020/03/31	25	24.53	20	24.49	24.49	5	35,582	0.01%
2020/03/30	24.5	24.11	14	24.13	24.32	10.5	35,350	0.03%
2020/03/27	9	24.58	13	24.64	24.35	-4	35,016	-0.01%
2020/03/26	19.3	24.14	13	24.24	24.26	6.3	34,321	0.02%
2020/03/25	41.1	24.22	45	24.21	24.09	-4	33,888	-0.01%
2020/03/24	10.1	23.36	7	23.41	23.38	3.1	33,068	0.01%
2020/03/23	73.2	22.54	24	22.55	22.49	49.2	32,600	0.15%
2020/03/20	52	22.89	19	22.91	23.28	33	31,861	0.10%
2020/03/19	84	21.99	70	22.21	21.85	14	30,566	0.05%
2020/03/18	84.2	23.54	10	23.47	23.29	74.2	28,445	0.26%
2020/03/17	62	23.72	0	0.00	23.67	62	27,264	0.23%
2020/03/16	42	24.78	6	24.63	24.41	36	25,639	0.14%
2020/03/13	134.7	24.34	0.5	25.50	25.29	134.2	24,153	0.56%	大買/鉅額交易
2020/03/12	116	26.02	3	26.44	25.93	113	21,637	0.52%	大買/鉅額交易
2020/03/11	30	27.13	3	27.20	26.97	27	19,241	0.14%
2020/03/10	58	26.93	4	26.88	27.25	54	18,794	0.29%
2020/03/09	92	27.30	1.5	27.42	27.25	90.5	17,707	0.51%
2020/03/06	19	27.80	0	0.00	27.88	19	16,214	0.12%
2020/03/05	7	28.04	0	0.00	28.10	7	16,065	0.04%
2020/03/04	10	27.82	5	27.84	27.86	5	16,235	0.03%
2020/03/03	10	27.98	0	0.00	27.93	10	15,926	0.06%
2020/03/02	28	27.55	0	0.00	27.75	28	15,541	0.18%
2020/02/27	34	27.95	6	27.85	27.90	28	14,821	0.19%
2020/02/26	5	28.41	5	28.50	28.30	0	13,985	0.00%
2020/02/25	0	0.00	15	28.64	28.67	-15	13,480	-0.11%
2020/02/24	6.1	28.69	0	0.00	28.70	6.1	13,484	0.05%
2020/02/21	3	28.88	0	0.00	28.90	3	13,361	0.02%
2020/02/20	5	28.90	3	29.00	28.93	2	13,388	0.01%
2020/02/19	1	28.99	0	0.00	28.96	1	13,416	0.01%
2020/02/18	4	28.82	0	0.00	28.80	4	13,342	0.03%
2020/02/17	1	28.75	14	28.74	28.80	-13	13,204	-0.10%
2020/02/14	1	28.78	1	28.77	28.79	0	13,043	0.00%
2020/02/13	2	28.67	10	28.73	28.64	-8	12,980	-0.06%
2020/02/12	1	28.50	0	0.00	28.56	1	13,444	0.01%
2020/02/11	50	28.30	0	0.00	28.34	50	13,351	0.37%
2020/02/10	2	28.18	0	0.00	28.14	2	13,445	0.01%
2020/02/07	1	28.23	5	28.29	28.23	-4	13,453	-0.03%
2020/02/06	6	28.31	0	0.00	28.44	6	13,474	0.04%
2020/02/05	26	28.09	0	0.00	28.08	26	13,426	0.19%
2020/02/04	5	27.92	3	28.01	28.12	2	13,381	0.01%
2020/02/03	72	27.51	1	27.61	27.74	71	13,397	0.53%
2020/01/31	26	27.84	16	27.87	27.92	10	12,821	0.08%
2020/01/30	92	27.75	8	27.66	27.70	84	12,492	0.67%
2020/01/20	7	29.19	14	29.19	29.19	-7	10,664	-0.07%
2020/01/17	8	29.16	5	29.15	29.16	3	10,913	0.03%
2020/01/16	0	0.00	5	29.11	29.10	-5	11,189	-0.04%
2020/01/15	2	29.01	0	0.00	29.01	2	12,641	0.02%
2020/01/14	2	28.97	0	0.00	29.02	2	13,051	0.02%
2020/01/13	2	28.78	0.1	28.89	28.84	1.9	13,473	0.01%
2020/01/10	15	28.71	2	28.69	28.69	13	13,569	0.10%
2020/01/09	7	28.69	3	28.76	28.70	4	13,606	0.03%
2020/01/08	2	28.47	10	28.47	28.50	-8	13,583	-0.06%
2020/01/07	5	28.58	4	28.52	28.69	1	13,478	0.01%
2020/01/06	103	28.98	52	29.02	28.96	51	13,221	0.39%	大買/
2020/01/03	1	29.42	13	29.18	29.18	-12	13,373	-0.09%
2020/01/02	11	29.08	18	29.10	29.09	-7	13,410	-0.05%
2019/12/31	5	28.99	3	29.00	28.97	2	13,889	0.01%
2019/12/30	6	29.00	13	29.01	29.00	-7	13,762	-0.05%
2019/12/27	0	0.00	3	28.91	28.90	-3	13,551	-0.02%
2019/12/26	8	28.89	5	28.90	28.86	3	13,505	0.02%
2019/12/25	3.1	28.86	31	28.87	28.83	-27.9	13,511	-0.21%
2019/12/23	3	28.75	10	28.66	28.72	-7	13,547	-0.05%
2019/12/20	5	28.70	1.2	28.78	28.80	3.8	13,527	0.03%
2019/12/19	2	28.75	2	28.72	28.69	0	13,545	0.00%
2019/12/17	7.1	28.65	11	28.64	28.71	-3.9	13,549	-0.03%
2019/12/16	21	28.60	1	28.50	28.57	20	13,469	0.15%
2019/12/13	14	28.33	0	0.00	28.37	14	13,377	0.10%
2019/12/12	0	0.00	15	28.31	28.31	-15	13,384	-0.11%
2019/12/11	0	0.00	2	28.20	28.21	-2	13,328	-0.02%
2019/12/10	3	28.15	2	28.16	28.14	1	13,446	0.01%
2019/12/09	4	28.26	49	28.20	28.21	-45	13,528	-0.33%
2019/12/06	1	28.12	4	28.18	28.13	-3	13,516	-0.02%
2019/12/04	2	27.87	0	0.00	27.88	2	13,511	0.01%
2019/12/03	6	27.70	1	27.83	27.92	5	13,692	0.04%
2019/12/02	5	27.64	1	27.62	27.65	4	13,797	0.03%
2019/11/29	27	27.80	10	27.79	27.75	17	13,635	0.12%
2019/11/28	1	28.01	0	0.00	28.03	1	13,452	0.01%
2019/11/27	5	28.02	7	28.03	28.04	-2	13,666	-0.01%
2019/11/26	4	28.07	7	28.05	28.06	-3	13,631	-0.02%
2019/11/25	4	28.00	0	0.00	27.99	4	13,586	0.03%
2019/11/21	5	27.93	0	0.00	28.00	5	13,703	0.04%
2019/11/20	6	28.12	6	28.10	28.09	0	13,558	0.00%
2019/11/19	10	28.12	1	28.12	28.14	9	13,536	0.07%
2019/11/18	0	0.00	4	28.03	28.05	-4	13,457	-0.03%
2019/11/14	2	27.83	3	27.80	27.83	-1	13,300	-0.01%
2019/11/13	0	0.00	1	27.79	27.79	-1	13,284	-0.01%
2019/11/12	1.1	27.72	0	0.00	27.74	1.1	13,309	0.01%
2019/11/11	18.1	27.57	0	0.00	27.50	18.1	13,273	0.14%
2019/11/08	7	27.82	3	27.88	27.88	4	12,640	0.03%
2019/11/07	14	27.78	0	0.00	27.80	14	12,608	0.11%
2019/11/06	3	27.87	0	0.00	27.93	3	12,524	0.02%
2019/11/05	16	28.03	0	0.00	28.03	16	12,445	0.13%
2019/11/04	5	27.80	5	27.78	27.84	0	12,571	0.00%
2019/11/01	32	27.57	3	27.60	27.63	29	12,668	0.23%
2019/10/31	5.2	27.61	1.4	27.62	27.58	3.8	12,802	0.03%
2019/10/30	2	27.62	1	27.61	27.65	1	12,593	0.01%
2019/10/29	16	27.61	30	27.80	27.62	-14	12,476	-0.11%
2019/10/28	18	27.69	0	0.00	27.70	18	12,149	0.15%
2019/10/25	38	27.78	3	27.70	27.60	35	11,944	0.29%
2019/10/24	59	27.63	11	27.59	27.65	48	11,625	0.41%
2019/10/23	283	27.45	0	0.00	27.54	283	11,355	2.49%	大買/鉅額交易
2019/10/22	20	29.02	22	28.99	29.03	-2	9,885	-0.02%
2019/10/21	24	28.92	0	0.00	28.95	24	9,478	0.25%
2019/10/18	2	28.80	12	28.83	28.82	-10	8,991	-0.11%
2019/10/17	12	28.57	3	28.58	28.70	9	8,831	0.10%
2019/10/16	8	28.48	0	0.00	28.51	8	8,735	0.09%
2019/10/15	6	28.48	0	0.00	28.45	6	8,666	0.07%
2019/10/14	8	28.55	2	28.56	28.52	6	8,593	0.07%
2019/10/09	8	28.29	23	28.35	28.28	-15	8,581	-0.17%
2019/10/08	26	28.45	0	0.00	28.44	26	8,493	0.31%
2019/10/07	26	28.41	5	28.44	28.42	21	8,511	0.25%
2019/10/04	2	28.17	1	28.09	28.14	1	7,917	0.01%
2019/10/02	0.1	28.20	0	0.00	28.17	0.1	7,930	0.00%
2019/10/01	0	0.00	3	28.14	28.18	-3	8,004	-0.04%
2019/09/27	2	27.88	0	0.00	27.88	2	7,986	0.03%
2019/09/26	0.2	28.20	16	28.28	28.15	-15.8	7,928	-0.20%
2019/09/25	6	28.19	1	28.20	28.20	5	7,983	0.06%
2019/09/24	0	0.00	11	28.28	28.33	-11	8,100	-0.14%
2019/09/23	0	0.00	7	28.13	28.12	-7	8,000	-0.09%
2019/09/20	8	28.00	0	0.00	27.98	8	7,850	0.10%
2019/09/19	19	27.99	11	28.06	27.97	8	7,861	0.10%
2019/09/18	11.3	28.03	0	0.00	28.05	11.3	7,862	0.14%
2019/09/17	3	28.03	2	28.02	28.00	1	7,859	0.01%
2019/09/16	12	27.95	0	0.00	27.94	12	7,809	0.15%
2019/09/12	0	0.00	7	28.02	27.92	-7	7,861	-0.09%
2019/09/11	2	27.84	0	0.00	27.81	2	7,833	0.03%
2019/09/10	3	27.78	0	0.00	27.74	3	7,725	0.04%
2019/09/09	2.1	27.87	12	27.76	27.77	-9.9	7,727	-0.13%
2019/09/06	0	0.00	1	27.86	27.83	-1	7,701	-0.01%
2019/09/05	2	27.70	6.1	27.72	27.71	-4.1	7,572	-0.05%
2019/09/04	3	27.43	12.1	27.55	27.54	-9.1	7,409	-0.12%
2019/09/03	0	0.00	33	27.50	27.40	-33	7,314	-0.45%
2019/09/02	0	0.00	36	27.44	27.44	-36	7,237	-0.50%
2019/08/30	1	27.33	15	27.26	27.25	-14	7,220	-0.19%
2019/08/29	0.1	27.05	3	26.98	27.00	-2.9	7,036	-0.04%
2019/08/27	1	26.96	0	0.00	26.96	1	7,234	0.01%
2019/08/26	16	26.83	0	0.00	26.88	16	7,350	0.22%
2019/08/23	0	0.00	7	27.04	27.02	-7	7,298	-0.10%
2019/08/22	2	27.05	0	0.00	27.02	2	7,477	0.03%
2019/08/21	0	0.00	2	27.05	27.05	-2	7,546	-0.03%
2019/08/20	0	0.00	9	27.07	27.07	-9	7,787	-0.12%
2019/08/19	10.3	27.01	2	27.01	27.03	8.3	8,017	0.10%
2019/08/16	0	0.00	1	26.89	26.95	-1	8,497	-0.01%
2019/08/15	1	26.54	0	0.00	26.82	1	8,632	0.01%
2019/08/13	1	26.70	0	0.00	26.76	1	9,037	0.01%
2019/08/08	5	26.54	0	0.00	26.56	5	9,580	0.05%
2019/08/07	15	26.46	0	0.00	26.43	15	9,640	0.16%
2019/08/06	7.3	26.20	0	0.00	26.52	7.3	9,836	0.07%
2019/08/05	13	26.61	3	26.77	26.60	10	9,910	0.10%
2019/08/02	15	26.86	2	26.86	26.85	13	9,881	0.13%
2019/08/01	1	27.10	4	27.14	27.10	-3	9,867	-0.03%
2019/07/30	2	27.27	1	27.31	27.29	1	9,832	0.01%
2019/07/29	2	27.33	1	27.41	27.37	1	9,985	0.01%
2019/07/26	1	27.39	6	27.41	27.40	-5	10,002	-0.05%
2019/07/25	0	0.00	5	27.41	27.47	-5	9,973	-0.05%
2019/07/24	0	0.00	13	27.32	27.28	-13	9,839	-0.13%
2019/07/23	1	27.22	18	27.23	27.24	-17	9,743	-0.17%
2019/07/22	0	0.00	2	27.11	27.11	-2	9,640	-0.02%
2019/07/16	0	0.00	1	27.27	27.26	-1	9,616	-0.01%
2019/07/15	0	0.00	3	27.22	27.21	-3	9,580	-0.03%
2019/07/12	0	0.00	3.9	27.19	27.16	-3.9	9,519	-0.04%
2019/07/11	0	0.00	6	27.12	27.11	-6	9,417	-0.06%
2019/07/10	1	26.91	8	26.94	26.95	-7	9,359	-0.07%
2019/07/09	3	26.85	0	0.00	26.87	3	9,354	0.03%
2019/07/08	3	26.97	16	26.94	26.96	-13	9,386	-0.14%
2019/07/03	0	0.00	6	26.82	26.78	-6	9,587	-0.06%
2019/07/01	0	0.00	1	26.94	26.95	-1	9,701	-0.01%
2019/06/28	0	0.00	7	26.60	26.59	-7	9,568	-0.07%
2019/06/27	1	26.62	2	26.62	26.61	-1	9,642	-0.01%
2019/06/26	1	26.41	1	26.43	26.43	0	9,628	0.00%
2019/06/24	2	26.60	0	0.00	26.60	2	9,553	0.02%
2019/06/20	0	0.00	5	26.60	26.61	-5	9,474	-0.05%
2019/06/19	3	26.30	4	26.48	26.47	-1	9,490	-0.01%
2019/06/14	3	26.00	0	0.00	25.99	3	9,618	0.03%
2019/06/13	6	25.98	0	0.00	26.01	6	9,632	0.06%
2019/06/12	5	26.03	14	26.04	26.10	-9	9,561	-0.09%
2019/06/06	11	25.66	0	0.00	25.69	11	9,425	0.12%
2019/06/05	2	25.89	8	25.99	25.81	-6	9,293	-0.06%
2019/06/04	3.2	25.79	0	0.00	25.76	3.2	9,308	0.03%
2019/06/03	11	25.79	0	0.00	25.84	11	9,261	0.12%
2019/05/31	1	25.58	3	25.92	25.94	-2	9,166	-0.02%
2019/05/30	11	25.50	0	0.00	25.58	11	9,109	0.12%
2019/05/29	13	25.34	1	25.38	25.39	12	9,105	0.13%
2019/05/28	12	25.44	0	0.00	25.50	12	9,002	0.13%
2019/05/27	8	25.43	0	0.00	25.45	8	9,012	0.09%
2019/05/24	5	25.45	0	0.00	25.44	5	8,978	0.06%
2019/05/23	9	25.44	0	0.00	25.44	9	8,938	0.10%
2019/05/22	7	25.80	0	0.00	25.79	7	8,554	0.08%
2019/05/20	18	25.70	0	0.00	25.70	18	8,317	0.22%
2019/05/17	28	25.74	3	25.78	25.70	25	8,142	0.31%
2019/05/16	4	25.96	0	0.00	25.92	4	7,872	0.05%
2019/05/15	1	26.15	0	0.00	26.18	1	7,697	0.01%
2019/05/14	6	25.84	2	25.56	26.07	4	7,656	0.05%
2019/05/13	7	26.09	0	0.00	26.09	7	7,409	0.09%
2019/05/10	40	26.65	0	0.00	26.55	40	7,083	0.56%
2019/05/09	13.1	26.85	0	0.00	26.74	13.1	6,862	0.19%
2019/05/08	2	27.14	0	0.00	27.20	2	6,628	0.03%
2019/05/07	2	27.26	2	27.25	27.26	0	6,768	0.00%
2019/05/06	19	27.14	0	0.00	27.08	19	6,968	0.27%
2019/05/03	0.1	27.60	0	0.00	27.56	0.1	6,823	0.00%
2019/05/02	1	27.41	0	0.00	27.40	1	6,805	0.01%
2019/04/30	5	27.24	0	0.00	27.35	5	6,847	0.07%
2019/04/29	2.1	27.45	0	0.00	27.35	2.1	6,855	0.03%
2019/04/23	2	27.32	0	0.00	27.36	2	6,843	0.03%
2019/04/22	9	27.45	1	27.50	27.41	8	6,833	0.12%
2019/04/19	1	27.31	4	27.43	27.35	-3	6,797	-0.04%
2019/04/17	2	27.40	20	27.46	27.44	-18	6,701	-0.27%
2019/04/16	4	27.24	14	27.23	27.25	-10	6,569	-0.15%
2019/04/15	1	26.93	2	26.98	26.99	-1	6,395	-0.02%
2019/04/12	7	26.79	0	0.00	26.76	7	6,639	0.11%
2019/04/11	6	26.91	4	27.07	26.89	2	6,849	0.03%
2019/04/10	4	26.93	1.5	26.95	26.97	2.5	6,895	0.04%
2019/04/09	1	27.02	27	26.99	27.02	-26	6,835	-0.38%
2019/04/08	2	26.93	0	0.00	26.93	2	6,633	0.03%
2019/04/03	0	0.00	1	26.73	26.73	-1	6,721	-0.01%
2019/04/02	1	26.57	2	26.57	26.58	-1	6,770	-0.01%
2019/04/01	0	0.00	2	26.57	26.51	-2	6,747	-0.03%
2019/03/28	1	26.24	0	0.00	26.24	1	6,603	0.02%
2019/03/27	0.1	26.30	4	26.28	26.28	-3.9	6,599	-0.06%
2019/03/26	0	0.00	2	26.28	26.25	-2	6,586	-0.03%
2019/03/25	2	26.09	2	26.11	26.10	0	6,812	0.00%
2019/03/22	0	0.00	5	26.46	26.37	-5	6,765	-0.07%
2019/03/21	0	0.00	6	26.32	26.37	-6	6,637	-0.09%
2019/03/20	0	0.00	3	26.20	26.20	-3	6,477	-0.05%
2019/03/19	2	26.22	1	26.22	26.22	1	6,474	0.02%
2019/03/18	2	26.10	5	26.09	26.13	-3	6,282	-0.05%
2019/03/15	5	25.95	0.3	25.99	25.91	4.7	6,315	0.07%
2019/03/14	0	0.00	2	25.99	25.91	-2	6,297	-0.03%
2019/03/13	0	0.00	6	26.01	25.98	-6	6,393	-0.09%
2019/03/12	0	0.00	1	26.02	26.01	-1	6,406	-0.02%
2019/03/11	0	0.00	9.4	25.84	25.89	-9.4	6,398	-0.15%
2019/03/08	6	25.74	0	0.00	25.84	6	6,486	0.09%
2019/03/07	1	26.09	0	0.00	25.98	1	6,446	0.02%
2019/03/06	0	0.00	3	26.09	26.08	-3	6,448	-0.05%
2019/03/05	1	25.98	0	0.00	26.00	1	6,424	0.02%
2019/03/04	2	25.91	0	0.00	26.12	2	6,359	0.03%
2019/02/27	11	26.01	4	25.96	25.96	7	6,190	0.11%
2019/02/26	1	26.25	1.1	26.24	26.18	-0.1	6,134	0.00%
2019/02/25	0	0.00	9	26.08	26.13	-9	6,036	-0.15%
2019/02/22	0	0.00	0.3	25.90	25.90	-0.3	5,846	-0.01%
2019/02/21	0	0.00	2	25.83	25.84	-2	5,647	-0.04%
2019/02/20	3	25.68	20	25.70	25.74	-17	5,522	-0.31%
2019/02/18	0	0.00	8	25.57	25.52	-8	5,339	-0.15%
2019/02/15	2	25.50	0	0.00	25.39	2	5,279	0.04%
2019/02/14	0	0.00	9	25.46	25.43	-9	5,240	-0.17%
2019/02/13	2	25.31	12	25.37	25.42	-10	5,182	-0.19%
2019/02/12	0	0.00	52	25.07	25.26	-52	5,100	-1.02%
2019/02/11	1	24.96	0	0.00	24.99	1	4,965	0.02%
2019/01/30	8	24.92	6	25.00	24.92	2	4,909	0.04%
2019/01/29	2	24.86	1.2	24.89	24.89	0.8	4,913	0.02%
2019/01/28	0	0.00	25	24.98	25.01	-25	4,903	-0.51%
2019/01/25	0	0.00	16	24.89	24.90	-16	4,787	-0.33%
2019/01/22	6	24.51	0.6	24.53	24.50	5.4	4,706	0.11%
2019/01/21	0	0.00	1	24.54	24.51	-1	4,849	-0.02%
2019/01/18	0	0.00	5	24.42	24.39	-5	5,011	-0.10%
2019/01/17	0	0.00	31	24.28	24.26	-31	5,280	-0.59%
2019/01/16	1	24.24	4	24.24	24.25	-3	5,438	-0.06%
2019/01/15	0	0.00	3	24.13	24.13	-3	6,020	-0.05%
2019/01/10	0	0.00	2	24.01	24.01	-2	6,289	-0.03%
2019/01/09	0	0.00	3	24.07	24.05	-3	6,401	-0.05%
2019/01/08	1	23.79	1	23.77	23.79	0	6,461	0.00%
2019/01/07	8	23.65	0	0.00	23.73	8	6,725	0.12%
2019/01/04	9	23.21	0	0.00	23.40	9	7,051	0.13%
2019/01/03	13	23.61	0	0.00	23.59	13	7,909	0.16%
2019/01/02	7	23.81	0	0.00	23.83	7	8,005	0.09%
2018/12/28	5	23.92	0	0.00	23.94	5	8,282	0.06%
2018/12/27	1	23.99	0	0.00	23.91	1	8,621	0.01%
2018/12/26	50	23.96	0	0.00	23.72	50	8,759	0.57%
2018/12/25	16	23.87	2	23.91	23.97	14	8,686	0.16%
2018/12/24	3	24.15	0	0.00	24.18	3	8,487	0.04%
2018/12/18	5	24.03	0	0.00	24.03	5	8,463	0.06%
2018/12/17	1	24.24	0.1	24.45	24.31	0.9	8,215	0.01%
2018/12/10	7	24.14	0	0.00	24.07	7	8,351	0.08%
2018/12/07	10	24.25	23	24.24	24.28	-13	8,234	-0.16%
2018/12/06	6	24.25	4	24.10	24.19	2	8,290	0.02%
2018/12/05	1.1	24.52	0	0.00	24.60	1.1	8,209	0.01%
2018/12/04	1	24.86	0	0.00	24.82	1	8,447	0.01%
2018/12/03	0	0.00	8	24.78	24.89	-8	8,500	-0.09%
2018/11/30	10	24.48	3	24.50	24.46	7	8,381	0.08%
2018/11/29	1	24.40	4	24.44	24.38	-3	8,342	-0.04%
2018/11/23	3	23.95	1	23.88	23.94	2	8,256	0.02%
2018/11/22	7	23.99	0	0.00	23.98	7	8,224	0.09%
2018/11/16	1	24.28	0	0.00	24.29	1	8,055	0.01%
2018/11/15	1	24.10	0	0.00	24.22	1	8,043	0.01%
2018/11/14	1	24.12	0	0.00	24.15	1	8,020	0.01%
2018/11/13	6	23.85	0	0.00	24.12	6	8,005	0.07%
2018/11/12	6	24.21	0	0.00	24.18	6	7,914	0.08%
2018/11/09	9	24.25	0	0.00	24.21	9	7,901	0.11%
2018/11/07	3	24.15	1	24.19	24.21	2	7,823	0.03%
2018/11/06	6	24.07	10	24.10	24.08	-4	7,809	-0.05%
2018/11/05	0	0.00	0.2	24.28	24.18	-0.2	7,756	0.00%
2018/11/02	9	24.12	0	0.00	24.18	9	7,715	0.12%
2018/11/01	3	23.96	0	0.00	24.08	3	7,680	0.04%
2018/10/31	5	23.69	0	0.00	23.78	5	7,620	0.07%
2018/10/30	1	23.40	0	0.00	23.42	1	7,572	0.01%
2018/10/29	17	23.29	5	23.47	23.34	12	7,528	0.16%
2018/10/26	14	23.75	0	0.00	23.43	14	7,385	0.19%
2018/10/25	14	23.59	0	0.00	23.59	14	7,185	0.19%
2018/10/24	5	23.99	1	24.03	24.12	4	6,901	0.06%
2018/10/23	24	24.18	0	0.00	24.13	24	6,812	0.35%
2018/10/22	2	25.70	1	25.54	25.81	1	6,360	0.02%
2018/10/19	5	25.47	0	0.00	25.55	5	6,251	0.08%
2018/10/18	2	25.51	0	0.00	25.54	2	6,234	0.03%
2018/10/17	5	25.62	1	25.56	25.51	4	6,223	0.06%
2018/10/16	5	25.34	0	0.00	25.39	5	6,122	0.08%
2018/10/15	7	25.17	0	0.00	25.18	7	5,996	0.12%
2018/10/12	11	24.85	2	24.98	25.26	9	5,746	0.16%
2018/10/11	55	25.06	1	24.86	24.91	54	5,427	1.00%
2018/10/09	11	26.45	0	0.00	26.34	11	4,295	0.26%
2018/10/08	14	26.50	0	0.00	26.70	14	3,944	0.35%
2018/10/05	11	26.47	0	0.00	26.43	11	3,543	0.31%
2018/10/04	10	26.75	0	0.00	26.78	10	3,174	0.31%
2018/10/03	9	26.93	1	27.16	26.97	8	3,010	0.27%
2018/10/02	1	27.27	0	0.00	27.20	1	2,889	0.03%
2018/09/28	2	27.30	0	0.00	27.28	2	2,983	0.07%
2018/09/27	0	0.00	1	27.37	27.33	-1	3,070	-0.03%
2018/09/26	1	27.35	0	0.00	27.40	1	3,083	0.03%
2018/09/21	1	27.36	0	0.00	27.41	1	3,108	0.03%
2018/09/19	1	27.41	0	0.00	27.41	1	3,246	0.03%
2018/09/11	1	26.63	0	0.00	26.78	1	3,265	0.03%
2018/09/07	1	27.25	0	0.00	27.19	1	3,011	0.03%
2018/09/06	1	27.42	0	0.00	27.45	1	2,903	0.03%
2018/09/05	10	27.60	0	0.00	27.53	10	2,877	0.35%
2018/09/04	2	27.63	2	27.69	27.63	0	2,863	0.00%
2018/08/28	2	27.56	0	0.00	27.56	2	3,165	0.06%
2018/08/22	0	0.00	1	27.24	27.29	-1	3,407	-0.03%
2018/08/21	0	0.00	2	27.23	27.23	-2	3,464	-0.06%
2018/08/13	0	0.00	1	27.08	27.18	-1	3,566	-0.03%
2018/08/08	0	0.00	2	27.65	27.60	-2	3,754	-0.05%
2018/08/06	0	0.00	1	27.35	27.43	-1	3,772	-0.03%
2018/08/03	0	0.00	1	27.18	27.18	-1	3,769	-0.03%
2018/07/31	0	0.00	3.5	27.17	27.19	-3.5	3,629	-0.10%
2018/07/30	0	0.00	10	27.01	27.04	-10	3,552	-0.28%
2018/07/27	0	0.00	2	26.84	26.89	-2	3,450	-0.06%
2018/07/26	0	0.00	7	26.53	26.59	-7	3,256	-0.21%
2018/07/25	0	0.00	7	26.46	26.47	-7	3,187	-0.22%
2018/07/24	0	0.00	2	26.34	26.42	-2	3,117	-0.06%
2018/07/23	0	0.00	2	26.14	26.23	-2	3,099	-0.06%
2018/07/19	0	0.00	1	26.20	26.13	-1	3,242	-0.03%
2018/07/17	0	0.00	2	26.01	25.97	-2	3,205	-0.06%
2018/07/13	5	25.73	0	0.00	25.79	5	3,129	0.16%
2018/07/11	1	25.59	0	0.00	25.51	1	3,160	0.03%
2018/07/09	1	25.40	0	0.00	25.60	1	3,152	0.03%
2018/07/06	4	25.19	0	0.00	25.30	4	3,128	0.13%
2018/07/05	4	25.39	0	0.00	25.31	4	3,045	0.13%
2018/07/04	2	25.50	0	0.00	25.53	2	2,944	0.07%
2018/07/03	6	25.54	0	0.00	25.50	6	2,932	0.20%
2018/07/02	0	0.00	4	25.77	25.61	-4	2,896	-0.14%
2018/06/28	1	25.61	0	0.00	25.40	1	2,842	0.04%
2018/06/27	4	25.67	0	0.00	25.64	4	2,725	0.15%
2018/06/26	6	25.59	0	0.00	25.65	6	2,696	0.22%
2018/06/25	10	25.79	0	0.00	25.78	10	2,557	0.39%
2018/06/22	2	25.91	0	0.00	26.00	2	2,434	0.08%
2018/06/20	2	26.03	0	0.00	26.10	2	2,418	0.08%
2018/06/19	1	26.19	0	0.00	26.20	1	2,416	0.04%
2018/06/13	2	26.55	0	0.00	26.56	2	2,335	0.09%
2018/06/12	3.1	26.63	0	0.00	26.60	3.1	2,343	0.13%
2018/06/08	2	26.76	0	0.00	26.67	2	2,313	0.09%
2018/06/06	0	0.00	1	26.77	26.79	-1	2,205	-0.05%
2018/06/05	1	26.62	0	0.00	26.61	1	2,104	0.05%
2018/06/04	0	0.00	1	26.60	26.62	-1	2,096	-0.05%
2018/05/31	0.5	26.19	1	26.19	26.19	-0.5	2,049	-0.02%
2018/05/28	0	0.00	1	26.34	26.39	-1	1,806	-0.06%
2018/05/18	0	0.00	7	26.20	26.20	-7	1,804	-0.39%
2018/05/11	1	25.55	0	0.00	25.60	1	1,887	0.05%
2018/05/02	2	25.36	0	0.00	25.34	2	2,167	0.09%
2018/04/27	3	25.10	0	0.00	25.15	3	2,318	0.13%
2018/04/25	1	25.30	0	0.00	25.31	1	2,317	0.04%
2018/04/24	5	25.58	0.5	25.60	25.50	4.5	2,303	0.19%
2018/04/20	2	25.86	0	0.00	25.82	2	2,444	0.08%
2018/04/17	1	25.76	0	0.00	25.77	1	2,525	0.04%
2018/04/10	0	0.00	1	25.95	25.95	-1	2,631	-0.04%
2018/04/09	1	25.88	0	0.00	25.95	1	2,688	0.04%
2018/04/03	3.1	25.92	0	0.00	25.92	3.1	2,706	0.12%
2018/03/29	5	25.90	0	0.00	25.90	5	2,753	0.18%
2018/03/28	1	25.96	0	0.00	25.93	1	2,740	0.04%
2018/03/23	1	25.74	0	0.00	25.82	1	2,712	0.04%
2018/03/20	5	26.10	0	0.00	26.13	5	2,668	0.19%
2018/03/12	0	0.00	4	26.04	26.10	-4	2,802	-0.14%
2018/03/07	1	25.68	0	0.00	25.70	1	3,051	0.03%
2018/03/02	0	0.00	1	25.73	25.76	-1	3,122	-0.03%
2018/03/01	1	25.76	0	0.00	25.91	1	3,134	0.03%
2018/02/26	1	25.94	0	0.00	25.98	1	3,133	0.03%
2018/02/23	0	0.00	1	25.79	25.80	-1	3,089	-0.03%
2018/02/21	0	0.00	2	25.65	25.72	-2	3,099	-0.06%
2018/02/12	1	25.19	1	25.25	25.15	0	3,108	0.00%
2018/02/09	7	24.88	0	0.00	25.50	7	3,102	0.23%
2018/02/08	0	0.00	2	25.50	25.50	-2	3,072	-0.07%
2018/02/07	2	25.49	0	0.00	25.43	2	3,121	0.06%
2018/02/06	6	24.88	1	24.63	24.99	5	3,135	0.16%
2018/02/01	1	26.40	5	26.48	26.42	-4	3,119	-0.13%
2018/01/31	5	26.35	0	0.00	26.45	5	3,123	0.16%
2018/01/30	1	26.66	0	0.00	26.41	1	3,101	0.03%
2018/01/26	0	0.00	0.3	26.45	26.54	-0.3	2,996	-0.01%
2018/01/18	1	26.10	0	0.00	26.02	1	2,819	0.04%
2018/01/17	1	25.87	0	0.00	25.92	1	2,709	0.04%
2018/01/15	0	0.00	61	25.58	25.65	-61	2,651	-2.30%
2018/01/09	20	25.52	0	0.00	25.50	20	2,572	0.78%