元大高股息 (0056)-凱基-敦北券商分點個股進出

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
37.10
漲跌
--
漲幅
0.00%
成交量
20,564張
產業
上市
3444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-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/11/21	9.1	37.06	0	0.00	37.10	9.1	32,283	0.03%
2024/11/20	14.1	37.17	0	0.00	37.10	14.1	32,075	0.04%
2024/11/19	11	37.20	11.2	37.02	37.25	-0.2	31,902	0.00%
2024/11/18	42	37.04	77	37.04	37.00	-35	31,696	-0.11%
2024/11/15	6.9	37.13	3.6	37.13	37.14	3.3	31,188	0.01%
2024/11/14	15.4	37.09	0.4	37.10	37.08	15	31,246	0.05%
2024/11/13	5.1	37.40	0	0.00	37.49	5.1	30,369	0.02%
2024/11/12	15.7	37.56	0	0.00	37.52	15.7	29,998	0.05%
2024/11/11	1.2	37.88	0	0.00	38.08	1.2	29,138	0.00%
2024/11/08	0	38.35	4.2	38.35	38.13	-4.2	28,899	-0.01%
2024/11/07	5	38.19	5	38.11	38.16	0	28,964	0.00%
2024/11/06	1	37.79	2.1	37.87	37.79	-1.1	28,982	0.00%
2024/11/05	1.7	37.60	6	37.58	37.68	-4.3	29,104	-0.01%
2024/11/04	0.8	37.40	5	37.35	37.48	-4.2	30,076	-0.01%
2024/11/01	14.1	37.15	3	37.19	37.34	11.1	31,838	0.03%
2024/10/30	4.3	37.49	0	0.00	37.42	4.3	31,978	0.01%
2024/10/29	19.1	37.46	1	37.48	37.49	18.1	31,775	0.06%
2024/10/28	2.1	38.01	0	0.00	37.94	2.1	30,990	0.01%
2024/10/25	0	37.98	0	0.00	37.97	0	31,363	0.00%
2024/10/24	6.8	37.82	0.4	37.89	37.81	6.4	32,058	0.02%
2024/10/23	1.2	38.03	12	38.16	38.01	-10.8	32,708	-0.03%
2024/10/22	2.2	38.09	0	0.00	38.16	2.2	32,661	0.01%
2024/10/21	5.4	38.15	9	38.18	38.09	-3.6	33,633	-0.01%
2024/10/18	49.5	38.14	4	38.24	38.06	45.5	34,340	0.13%
2024/10/17	23.6	38.03	30	37.99	38.12	-6.4	34,334	-0.02%
2024/10/16	76.1	38.89	0	0.00	39.02	76.1	34,050	0.22%
2024/10/15	10	38.95	11	39.04	39.10	-1	33,632	0.00%
2024/10/14	2	38.55	0	0.00	38.70	2	34,111	0.01%
2024/10/11	4	38.59	2	38.65	38.60	2	34,137	0.01%
2024/10/09	8.3	38.46	0	0.00	38.43	8.3	33,980	0.02%
2024/10/08	35.1	38.28	0.3	38.38	38.43	34.8	33,813	0.10%
2024/10/07	24.5	38.44	9	38.56	38.64	15.5	33,414	0.05%
2024/10/04	84.4	38.37	3	38.36	38.35	81.4	33,221	0.25%
2024/10/01	34.3	38.51	2	38.60	38.57	32.3	32,581	0.10%
2024/09/30	2	38.83	1	38.72	38.66	1	32,043	0.00%
2024/09/27	2	38.98	3.2	39.00	39.01	-1.2	31,992	0.00%
2024/09/26	11	38.86	1.9	38.85	38.75	9.1	32,850	0.03%
2024/09/25	21	38.73	2	38.72	38.73	19	33,646	0.06%
2024/09/24	0.1	38.24	2	38.13	38.24	-1.9	33,709	-0.01%
2024/09/23	22.1	38.25	0	0.00	38.25	22.1	33,817	0.07%
2024/09/20	5	38.30	0.7	38.12	38.15	4.3	34,146	0.01%
2024/09/19	0.5	37.75	0	0.00	37.97	0.5	34,336	0.00%
2024/09/18	6	37.84	0	0.00	37.72	6	34,587	0.02%
2024/09/16	4	37.90	10	37.95	37.98	-6	34,423	-0.02%
2024/09/13	10	37.84	3	37.84	37.82	7	34,476	0.02%
2024/09/12	2.1	37.64	0	0.00	37.77	2.1	34,624	0.01%
2024/09/11	12.2	37.16	0	0.00	37.15	12.2	34,675	0.04%
2024/09/10	5.2	37.31	3	37.07	37.18	2.2	34,657	0.01%
2024/09/09	4.1	37.39	0	0.00	37.66	4.1	34,280	0.01%
2024/09/06	3	37.88	0	0.00	37.87	3	34,090	0.01%
2024/09/05	3.8	37.78	5	37.61	37.63	-1.2	33,990	0.00%
2024/09/04	23	37.70	1	37.50	37.59	22	33,957	0.06%
2024/09/03	1	39.04	4.4	39.01	38.98	-3.4	32,915	-0.01%
2024/09/02	4.5	39.08	21	39.13	39.06	-16.5	33,026	-0.05%
2024/08/30	1.1	39.08	11	39.11	39.06	-9.9	33,193	-0.03%
2024/08/29	1	38.80	3	39.00	39.01	-2	33,286	-0.01%
2024/08/28	1.1	38.90	47	38.98	38.99	-45.9	33,323	-0.14%
2024/08/27	12	38.85	0	0.00	38.87	12	33,520	0.04%
2024/08/26	1.6	39.07	24	39.13	39.02	-22.4	33,677	-0.07%
2024/08/23	5.1	38.35	2	38.38	38.61	3.1	33,641	0.01%
2024/08/22	1	38.55	9	38.63	38.58	-8	33,645	-0.02%
2024/08/21	4.3	38.71	2	38.66	38.66	2.3	34,132	0.01%
2024/08/20	0	0.00	2	38.97	38.91	-2	34,163	-0.01%
2024/08/19	0	0.00	5.1	38.87	38.83	-5.1	34,359	-0.01%
2024/08/16	2	38.77	12	38.79	38.82	-10	34,635	-0.03%
2024/08/15	2.9	38.40	16	38.45	38.17	-13.1	34,293	-0.04%
2024/08/14	2	38.36	3.2	38.35	38.36	-1.2	34,342	0.00%
2024/08/13	5.2	37.92	108	38.08	37.98	-102.8	34,322	-0.30%	大賣/鉅額交易
2024/08/12	112.3	37.93	0.2	37.95	37.88	112.1	34,454	0.33%	大買/鉅額交易
2024/08/09	6	37.55	5	37.39	37.35	1	34,528	0.00%
2024/08/08	25.2	36.66	0	0.00	36.77	25.2	34,402	0.07%
2024/08/07	35.2	36.81	0.4	36.99	36.99	34.8	34,260	0.10%
2024/08/06	23.1	35.62	47	35.72	35.81	-23.9	33,982	-0.07%
2024/08/05	49.5	35.50	30	34.92	35.11	19.5	32,829	0.06%
2024/08/02	17.9	38.15	0.5	38.22	38.00	17.3	30,893	0.06%
2024/08/01	3	39.01	1	39.15	39.15	2	30,172	0.01%
2024/07/31	7.4	38.33	0	0.00	38.37	7.4	30,161	0.02%
2024/07/30	10.3	37.96	1	37.96	38.37	9.3	29,935	0.03%
2024/07/29	13.2	38.57	0	0.00	38.42	13.2	29,326	0.04%
2024/07/26	15.5	38.59	0	0.00	38.82	15.5	28,488	0.05%
2024/07/23	13.2	39.43	0	0.00	39.47	13.2	27,170	0.05%
2024/07/22	27.4	38.89	2	38.77	39.04	25.4	26,876	0.09%
2024/07/19	26.9	39.85	0.5	39.75	39.81	26.5	25,911	0.10%
2024/07/18	14.1	40.34	10	40.16	40.40	4.1	25,163	0.02%
2024/07/17	14.4	41.10	2	41.24	41.00	12.4	24,503	0.05%
2024/07/16	37.6	41.23	0	0.00	41.30	37.6	24,409	0.15%
2024/07/15	8	42.21	0	0.00	42.37	8	25,086	0.03%
2024/07/12	17.1	42.36	1.8	42.42	42.39	15.3	24,909	0.06%
2024/07/11	0	0.00	7	42.62	42.65	-7	25,598	-0.03%
2024/07/10	5	42.27	1	42.35	42.34	4	27,066	0.01%
2024/07/09	1.1	42.07	1	42.31	42.09	0.1	27,738	0.00%
2024/07/08	1	42.12	1	42.19	42.14	0	27,493	0.00%
2024/07/05	2.1	41.92	0	41.97	41.94	2.1	27,341	0.01%
2024/07/04	1.5	41.74	4	41.85	41.88	-2.5	27,085	-0.01%
2024/07/03	0.4	41.34	1.2	41.38	41.42	-0.8	26,816	0.00%
2024/07/02	11.1	41.02	0	0.00	41.10	11.1	26,714	0.04%
2024/07/01	4.1	41.34	0	0.00	41.35	4.1	25,929	0.02%
2024/06/28	1	41.13	0	0.00	41.12	1	25,162	0.00%
2024/06/27	4	40.93	0	0.00	40.91	4	25,197	0.02%
2024/06/26	4	41.16	0	0.00	41.20	4	25,105	0.02%
2024/06/25	4.6	41.00	11.3	41.31	41.30	-6.7	24,778	-0.03%
2024/06/24	3.6	41.43	0.5	41.46	41.41	3.1	24,604	0.01%
2024/06/21	0	0.00	2.3	41.86	41.90	-2.3	24,658	-0.01%
2024/06/20	0	0.00	1.2	41.79	41.95	-1.2	24,702	0.00%
2024/06/19	0.2	41.52	9.3	41.40	41.52	-9.1	24,861	-0.04%
2024/06/18	0	0.00	0.2	40.90	40.96	-0.2	24,809	0.00%
2024/06/17	0	0.00	16	40.76	40.79	-16	25,013	-0.06%
2024/06/14	0	0.00	23.5	40.53	40.55	-23.5	25,218	-0.09%
2024/06/13	2	40.42	3	40.36	40.42	-1	25,502	0.00%
2024/06/12	11.2	39.95	0	0.00	39.97	11.2	25,595	0.04%
2024/06/11	0	0.00	1	39.95	39.95	-1	25,805	0.00%
2024/06/07	0	40.05	1	40.01	40.01	-1	25,867	0.00%
2024/06/06	4	39.92	0	0.00	40.05	4	26,073	0.02%
2024/06/05	2	39.83	0	0.00	39.86	2	26,194	0.01%
2024/06/04	3	40.11	0	0.00	40.01	3	26,673	0.01%
2024/06/03	0	0.00	5	40.23	40.32	-5	26,970	-0.02%
2024/05/31	1.3	40.02	2.5	40.23	39.93	-1.2	27,267	0.00%
2024/05/30	7.1	40.08	0.6	40.14	40.03	6.4	27,391	0.02%
2024/05/29	10.1	40.62	15	40.60	40.59	-4.9	27,695	-0.02%
2024/05/28	1	40.71	2	40.79	40.81	-1	27,722	0.00%
2024/05/27	0	0.00	18.1	40.68	40.74	-18.1	27,745	-0.07%
2024/05/23	0.7	40.08	19.2	40.06	40.01	-18.5	27,610	-0.07%
2024/05/22	0	0.00	3.1	39.89	40.04	-3.1	27,763	-0.01%
2024/05/21	14	39.51	0	0.00	39.50	14	27,717	0.05%
2024/05/20	0	0.00	0	39.59	39.66	0	27,847	0.00%
2024/05/17	1	39.50	4	39.62	39.51	-3	28,163	-0.01%
2024/05/16	3	39.62	18.1	39.62	39.60	-15.1	28,312	-0.05%
2024/05/15	0.4	39.47	2.6	39.47	39.30	-2.2	28,593	-0.01%
2024/05/14	0.2	39.20	2	39.21	39.26	-1.9	29,207	-0.01%
2024/05/13	0	0.00	6	39.05	39.04	-6	29,257	-0.02%
2024/05/10	2.2	38.91	1.1	38.89	39.04	1.1	29,446	0.00%
2024/05/09	1.1	38.99	1.5	39.03	38.92	-0.4	29,421	0.00%
2024/05/08	1	39.01	5	39.05	39.02	-4	29,501	-0.01%
2024/05/07	0.1	38.83	5	38.96	38.97	-4.9	29,676	-0.02%
2024/05/06	5	38.89	11.7	38.80	38.88	-6.7	29,727	-0.02%
2024/05/03	2.1	38.57	4	38.68	38.45	-1.9	29,694	-0.01%
2024/05/02	2.1	38.11	0	0.00	38.35	2.1	29,894	0.01%
2024/04/30	0.1	38.33	1.5	38.33	38.32	-1.4	29,995	0.00%
2024/04/29	1.9	38.33	0	0.00	38.34	1.9	30,224	0.01%
2024/04/26	1	37.76	6	37.80	37.69	-5	30,421	-0.02%
2024/04/25	8.2	37.48	1	37.55	37.51	7.2	30,629	0.02%
2024/04/24	4	37.65	0.2	37.79	37.85	3.8	31,019	0.01%
2024/04/23	7.1	37.10	2	37.17	37.12	5.1	32,830	0.02%
2024/04/22	16.1	37.03	11	37.04	36.92	5.1	34,650	0.01%
2024/04/19	41.8	37.28	12	36.96	37.27	29.8	34,860	0.09%
2024/04/18	10	38.14	2.1	38.26	38.18	7.9	33,506	0.02%
2024/04/17	14.4	38.83	1.6	38.86	38.94	12.8	32,984	0.04%
2024/04/16	34.1	38.67	9.2	38.42	38.49	24.9	32,116	0.08%
2024/04/15	10.3	39.66	0	0.00	39.62	10.3	30,685	0.03%
2024/04/12	13	39.98	0	0.00	39.98	13	30,281	0.04%
2024/04/11	4.8	39.93	7	40.05	40.09	-2.2	30,433	-0.01%
2024/04/10	0.1	40.23	2	40.25	40.20	-1.9	30,557	-0.01%
2024/04/09	5.8	39.97	3	40.00	39.99	2.8	31,635	0.01%
2024/04/08	7	39.82	0	0.00	39.92	7	31,929	0.02%
2024/04/03	7	39.80	0	0.00	39.75	7	31,830	0.02%
2024/04/02	2	39.82	0	0.00	39.88	2	31,934	0.01%
2024/04/01	2.6	39.64	0.3	39.92	39.59	2.3	32,441	0.01%
2024/03/29	15	39.72	3	39.65	39.86	12	32,753	0.04%
2024/03/28	9	39.75	0	0.00	39.74	9	32,919	0.03%
2024/03/27	0.6	39.30	0.2	39.55	39.55	0.4	33,013	0.00%
2024/03/26	11.9	39.02	33.2	39.09	39.24	-21.3	33,076	-0.06%
2024/03/25	0.1	39.70	3	39.62	39.62	-2.9	33,059	-0.01%
2024/03/22	0	0.00	8	40.00	39.80	-8	33,201	-0.02%
2024/03/21	0	0.00	1.2	39.76	39.93	-1.2	33,133	0.00%
2024/03/20	0	0.00	8	39.97	39.63	-8	33,302	-0.02%
2024/03/19	0	0.00	6	39.41	39.70	-6	33,682	-0.02%
2024/03/18	0	0.00	21	39.25	39.36	-21	34,225	-0.06%
2024/03/15	3	38.71	59.7	38.89	39.02	-56.7	34,152	-0.17%
2024/03/14	0.2	38.84	7	38.89	38.72	-6.8	33,922	-0.02%
2024/03/13	36	39.08	32.1	39.08	39.08	4	33,830	0.01%
2024/03/12	0	0.00	37	38.68	38.99	-37	33,698	-0.11%
2024/03/11	16	38.52	21.3	38.51	38.43	-5.3	33,783	-0.02%
2024/03/08	11.1	38.44	0.3	38.90	38.45	10.8	33,669	0.03%
2024/03/07	19.3	38.60	8	38.50	38.68	11.3	33,152	0.03%
2024/03/06	2.3	38.31	17	38.27	38.53	-14.7	32,892	-0.04%
2024/03/05	0.2	37.99	7.5	38.09	38.16	-7.3	32,576	-0.02%
2024/03/04	2	38.12	6.9	38.07	38.00	-4.9	32,498	-0.01%
2024/03/01	0	0.00	1	37.70	37.74	-1	32,039	0.00%
2024/02/29	1.5	37.53	4	37.67	37.70	-2.5	32,168	-0.01%
2024/02/27	2	37.56	1.1	37.54	37.51	0.9	32,028	0.00%
2024/02/26	3	37.63	4	37.65	37.68	-1	31,870	0.00%
2024/02/23	33.2	37.79	3.9	37.83	37.59	29.2	31,783	0.09%
2024/02/22	2	37.63	14	37.65	37.65	-12	32,100	-0.04%
2024/02/21	1.3	37.29	5	37.30	37.29	-3.7	31,762	-0.01%
2024/02/20	0	0.00	6.4	37.32	37.39	-6.4	31,741	-0.02%
2024/02/19	10.1	37.08	0.3	37.07	37.14	9.8	31,436	0.03%
2024/02/16	22	37.12	0.1	37.12	37.07	21.9	31,677	0.07%
2024/02/15	31.8	36.89	11	36.77	36.86	20.8	31,353	0.07%
2024/02/05	11	36.44	2	36.38	36.45	9	30,608	0.03%
2024/02/02	13	36.50	0	0.00	36.45	13	30,525	0.04%
2024/02/01	0.2	36.25	1.5	36.28	36.30	-1.3	30,337	0.00%
2024/01/31	2	36.19	19	36.21	36.20	-17	30,544	-0.06%
2024/01/30	0.1	36.32	4	36.38	36.36	-4	30,496	-0.01%
2024/01/29	1	36.21	1.3	36.29	36.28	-0.3	30,526	0.00%
2024/01/26	5	36.08	1	36.10	36.07	4	30,394	0.01%
2024/01/25	21	36.32	6	36.27	36.29	15	30,391	0.05%
2024/01/24	0	0.00	1.1	36.27	36.23	-1.1	30,277	0.00%
2024/01/23	0	0.00	14	36.19	36.20	-14	30,812	-0.05%
2024/01/22	2.8	36.07	18.5	36.08	36.14	-15.7	30,686	-0.05%
2024/01/19	5	35.40	19.1	35.34	35.65	-14.1	30,473	-0.05%
2024/01/18	23.4	35.13	3.9	35.21	35.12	19.5	31,058	0.06%
2024/01/17	27.2	35.38	0	0.00	35.19	27.2	30,727	0.09%
2024/01/16	56	36.26	3	36.28	36.37	53	29,046	0.18%
2024/01/15	8.1	36.46	32	36.48	36.42	-23.9	27,642	-0.09%
2024/01/12	21.1	36.27	0	0.00	36.33	21.1	27,656	0.08%
2024/01/11	9	36.31	6.3	36.29	36.39	2.8	28,953	0.01%
2024/01/10	12.8	36.25	1	36.25	36.24	11.8	31,275	0.04%
2024/01/09	6.6	36.50	0	0.00	36.49	6.6	32,297	0.02%
2024/01/08	11.7	36.60	11	36.66	36.57	0.7	32,979	0.00%
2024/01/05	27.1	36.59	2	36.54	36.55	25.1	33,330	0.08%
2024/01/04	12	36.62	4	36.57	36.59	8	33,253	0.02%
2024/01/03	21	36.71	5	36.69	36.68	16	33,531	0.05%
2024/01/02	7	37.11	3.1	37.17	37.17	3.9	32,601	0.01%
2023/12/29	6	37.36	7.2	37.35	37.40	-1.2	32,410	0.00%
2023/12/28	2	37.30	38.2	37.40	37.33	-36.2	32,806	-0.11%
2023/12/27	1	37.37	25.7	37.29	37.42	-24.7	33,456	-0.07%
2023/12/26	0	0.00	17	36.93	37.00	-17	33,230	-0.05%
2023/12/25	0	0.00	8	36.63	36.65	-8	32,781	-0.02%
2023/12/22	5	36.33	17	36.34	36.37	-12	32,487	-0.04%
2023/12/21	1	36.25	1.3	36.33	36.33	-0.3	32,461	0.00%
2023/12/20	10.5	36.41	14	36.50	36.57	-3.5	32,376	-0.01%
2023/12/19	23	36.00	6	36.10	36.10	17	32,120	0.05%
2023/12/18	12	36.35	13.3	36.37	36.38	-1.3	32,281	0.00%
2023/12/15	1	36.44	2	36.45	36.36	-1	32,159	0.00%
2023/12/14	5	36.41	4.3	36.48	36.55	0.7	31,933	0.00%
2023/12/13	0	0.00	8.8	35.98	36.06	-8.8	31,472	-0.03%
2023/12/12	11	35.60	11	35.61	35.58	0	30,915	0.00%
2023/12/11	4.4	35.48	5	35.50	35.47	-0.6	30,849	0.00%
2023/12/08	1	35.43	6.2	35.54	35.42	-5.2	30,809	-0.02%
2023/12/07	2	35.26	14	35.30	35.25	-12	30,780	-0.04%
2023/12/06	3	35.30	7	35.31	35.31	-4	31,299	-0.01%
2023/12/05	1.1	34.95	10	34.97	35.05	-8.9	31,001	-0.03%
2023/12/04	0	0.00	5	35.19	35.19	-5	30,868	-0.02%
2023/12/01	1	34.99	2	35.12	35.13	-1	30,932	0.00%
2023/11/30	2.4	35.06	0.8	35.09	35.08	1.6	30,907	0.01%
2023/11/29	1	35.11	45	35.12	35.09	-44	30,961	-0.14%
2023/11/28	1	34.84	3	34.85	34.90	-2	30,789	-0.01%
2023/11/27	2	34.96	0	0.00	34.75	2	30,758	0.01%
2023/11/24	2	34.97	0	0.00	34.94	2	30,597	0.01%
2023/11/23	1	34.97	0	0.00	34.97	1	30,643	0.00%
2023/11/22	5.2	35.05	0	0.00	35.05	5.2	30,857	0.02%
2023/11/21	0.5	35.21	107	35.25	35.30	-106.5	31,044	-0.34%	大賣/鉅額交易
2023/11/20	0	0.00	5	34.85	34.90	-5	31,152	-0.02%
2023/11/17	0	0.00	3	34.84	34.82	-3	31,201	-0.01%
2023/11/15	2	34.83	2	35.15	34.83	0	31,235	0.00%
2023/11/14	6.6	34.67	2	34.66	34.68	4.6	31,232	0.01%
2023/11/13	1	34.58	18.7	34.53	34.54	-17.7	31,300	-0.06%
2023/11/10	4	34.35	1	34.46	34.43	3	31,543	0.01%
2023/11/09	7.4	34.51	1	34.55	34.55	6.4	31,693	0.02%
2023/11/08	6	34.57	2	34.40	34.54	4	32,047	0.01%
2023/11/07	1	34.22	10	34.18	34.23	-9	32,009	-0.03%
2023/11/06	7.1	34.22	1	34.24	34.24	6.1	32,783	0.02%
2023/11/03	3	33.71	0	0.00	33.69	3	32,772	0.01%
2023/11/02	24.4	33.45	2	33.40	33.52	22.4	33,164	0.07%
2023/11/01	9	32.78	5	32.82	32.89	4	33,528	0.01%
2023/10/31	21.3	32.97	3	32.80	32.69	18.3	34,305	0.05%
2023/10/30	1	33.20	20	33.19	33.23	-19	35,099	-0.05%
2023/10/27	1	33.10	0	0.00	33.13	1	35,971	0.00%
2023/10/26	18.3	33.00	0	0.00	33.10	18.3	37,274	0.05%
2023/10/25	51	33.59	0	0.00	33.62	51	37,595	0.14%
2023/10/24	30.4	33.18	18	33.27	33.47	12.4	38,032	0.03%
2023/10/23	3.4	33.14	1.7	33.18	33.08	1.7	38,620	0.00%
2023/10/20	13.3	33.18	13	33.05	33.40	0.3	39,802	0.00%
2023/10/19	40.6	33.54	8	33.57	33.65	32.6	41,284	0.08%
2023/10/18	59.5	34.84	5.2	34.74	34.90	54.3	40,573	0.13%
2023/10/17	54	35.62	1	35.70	35.27	53	38,508	0.14%
2023/10/16	77.3	35.47	3	35.46	35.52	74.3	38,342	0.19%
2023/10/13	8.3	35.69	0	0.00	35.72	8.3	38,793	0.02%
2023/10/12	6.7	35.89	0	0.00	35.98	6.7	39,925	0.02%
2023/10/11	1	35.78	16.1	36.04	35.78	-15.1	41,376	-0.04%
2023/10/06	11	35.76	0	0.00	35.79	11	42,535	0.03%
2023/10/05	1.3	35.63	9	35.69	35.69	-7.8	43,168	-0.02%
2023/10/04	8.3	35.19	0	0.00	35.39	8.3	43,474	0.02%
2023/10/03	32	35.66	5.3	35.74	35.60	26.7	43,353	0.06%
2023/10/02	2	35.74	1.2	35.50	35.74	0.8	43,325	0.00%
2023/09/28	0	35.06	1.5	35.11	35.06	-1.5	43,861	0.00%
2023/09/27	0	34.71	6	34.83	34.87	-6	44,651	-0.01%
2023/09/26	4	34.88	2	34.80	34.76	2	45,761	0.00%
2023/09/25	0	0.00	2.3	34.96	35.08	-2.3	46,125	0.00%
2023/09/22	4	34.58	0	0.00	34.89	4	46,174	0.01%
2023/09/21	6.9	34.59	5.1	34.58	34.70	1.8	46,266	0.00%
2023/09/20	0	35.07	1	35.28	35.05	-1	45,945	0.00%
2023/09/19	2.3	35.24	0	0.00	35.14	2.3	46,493	0.00%
2023/09/18	1.1	35.29	2	35.35	35.31	-0.9	46,664	0.00%
2023/09/15	0	0.00	19	35.52	35.58	-19	46,803	-0.04%
2023/09/14	0	0.00	4	35.27	35.31	-4	46,953	-0.01%
2023/09/13	1	34.77	0	0.00	34.86	1	47,064	0.00%
2023/09/12	1.1	34.81	36	34.68	34.80	-35	47,518	-0.07%
2023/09/11	16.8	34.84	1	34.70	34.79	15.8	48,056	0.03%
2023/09/08	2	35.32	0	0.00	35.42	2	47,956	0.00%
2023/09/07	1	35.50	0	35.50	35.45	1	48,886	0.00%
2023/09/06	0	0.00	10	35.60	35.60	-10	49,568	-0.02%
2023/09/05	16.1	35.28	0	0.00	35.43	16.1	49,852	0.03%
2023/09/04	2	35.06	5	35.16	35.27	-3	50,141	-0.01%
2023/09/01	15.7	35.15	2.3	35.16	35.12	13.4	50,299	0.03%
2023/08/31	2.5	35.25	0	0.00	35.31	2.5	50,522	0.00%
2023/08/30	10	35.39	3	35.35	35.35	7	50,824	0.01%
2023/08/29	11	35.00	7	35.13	35.16	4	51,337	0.01%
2023/08/28	2.1	35.06	22	35.08	35.06	-19.9	51,398	-0.04%
2023/08/25	4	35.26	0	0.00	35.14	4	51,319	0.01%
2023/08/24	10	36.04	20.2	35.96	35.76	-10.2	51,396	-0.02%
2023/08/23	0	0.00	1	35.32	35.43	-1	51,458	0.00%
2023/08/22	0.1	35.12	11	35.24	35.11	-10.9	52,007	-0.02%
2023/08/21	1.1	34.81	1	34.95	34.85	0.1	52,135	0.00%
2023/08/18	3.2	34.95	19	34.73	34.84	-15.8	52,121	-0.03%
2023/08/17	3.1	34.97	4	35.23	35.33	-0.9	51,806	0.00%
2023/08/16	1.2	34.64	5.1	34.90	35.14	-3.9	51,736	-0.01%
2023/08/15	7.7	34.85	1.2	34.89	34.85	6.5	51,873	0.01%
2023/08/14	20.2	34.23	0	0.00	34.28	20.2	52,221	0.04%
2023/08/11	7.1	34.66	7	34.68	34.56	0.1	52,016	0.00%
2023/08/10	10.9	34.49	11	34.53	34.43	-0.1	52,010	0.00%
2023/08/09	3	35.40	4.1	35.35	35.35	-1.1	51,239	0.00%
2023/08/08	5	35.60	0.8	35.64	35.59	4.2	50,991	0.01%
2023/08/07	10.3	35.28	9.2	35.38	35.70	1.1	50,577	0.00%
2023/08/04	44.4	34.79	2	34.87	34.74	42.4	50,055	0.08%
2023/08/02	21.5	34.75	23.3	35.24	34.51	-1.8	49,160	0.00%
2023/08/01	13.3	35.60	9	35.68	35.73	4.3	47,781	0.01%
2023/07/31	16.1	36.17	63.5	36.21	35.74	-47.4	46,827	-0.10%
2023/07/28	3	36.33	21.6	36.29	36.58	-18.6	45,368	-0.04%
2023/07/27	4.1	36.33	18.3	36.35	36.10	-14.2	44,245	-0.03%
2023/07/26	5.7	35.99	33.1	36.08	36.02	-27.4	43,693	-0.06%
2023/07/25	25.9	36.38	29.7	36.52	36.05	-3.8	42,844	-0.01%
2023/07/24	27	35.84	19.1	35.75	35.99	7.9	41,141	0.02%
2023/07/21	20.3	34.62	33.2	34.89	35.26	-13	39,128	-0.03%
2023/07/20	2	34.56	2.3	34.61	34.71	-0.3	38,945	0.00%
2023/07/19	10.1	34.71	31.3	34.98	34.36	-21.2	38,430	-0.06%
2023/07/18	25	35.22	42.7	35.22	35.11	-17.7	37,308	-0.05%
2023/07/17	46	35.83	68.8	35.79	35.94	-22.8	35,892	-0.06%
2023/07/14	4	35.52	28	35.47	35.54	-24	33,984	-0.07%
2023/07/13	8.2	35.06	40.8	35.24	34.82	-32.5	32,411	-0.10%
2023/07/12	5.2	34.23	7.1	34.23	34.30	-1.9	30,636	-0.01%
2023/07/11	2	33.77	13.1	33.71	33.80	-11.1	29,710	-0.04%
2023/07/10	25	33.24	1.2	33.15	33.18	23.8	29,355	0.08%
2023/07/07	22.8	33.08	38	33.18	33.08	-15.2	28,963	-0.05%
2023/07/06	34.7	33.44	31	33.44	33.34	3.7	28,125	0.01%
2023/07/05	25.3	33.77	11	33.76	33.71	14.3	27,144	0.05%
2023/07/04	37.2	33.96	31	33.74	33.91	6.2	26,313	0.02%
2023/07/03	2	33.22	34	33.11	33.24	-32	25,368	-0.13%
2023/06/30	6.3	32.55	3	32.52	32.67	3.3	25,119	0.01%
2023/06/29	2	32.44	1.4	32.46	32.53	0.7	25,191	0.00%
2023/06/28	1	32.36	9	32.34	32.30	-8	25,050	-0.03%
2023/06/27	12.2	32.30	4	32.22	32.18	8.2	25,112	0.03%
2023/06/26	1.2	32.54	0	0.00	32.77	1.2	24,721	0.00%
2023/06/21	0.1	32.70	2.2	32.76	32.83	-2.1	24,714	-0.01%
2023/06/20	11	32.60	3.4	32.55	32.48	7.6	24,470	0.03%
2023/06/19	3.7	32.75	0	0.00	32.73	3.7	24,190	0.02%
2023/06/16	11	32.80	5	32.85	32.78	6	23,898	0.03%
2023/06/15	10	32.65	0	0.00	32.69	10	23,537	0.04%
2023/06/14	2.2	32.25	11.2	32.31	32.32	-9	23,053	-0.04%
2023/06/13	2	32.20	23.3	32.13	32.20	-21.3	22,990	-0.09%
2023/06/12	28.3	31.88	11.1	31.97	31.78	17.2	22,212	0.08%
2023/06/09	1	31.75	19	31.73	31.78	-18	21,791	-0.08%
2023/06/08	12.2	31.31	1.3	31.33	31.24	10.9	21,944	0.05%
2023/06/07	1	31.48	4.1	31.41	31.46	-3.1	22,078	-0.01%
2023/06/06	3	31.16	5	31.18	31.15	-2	22,001	-0.01%
2023/06/05	4	31.08	3.7	31.07	31.10	0.3	21,934	0.00%
2023/06/02	3.3	30.94	26.7	31.01	30.93	-23.4	21,734	-0.11%
2023/06/01	5	30.36	11	30.40	30.47	-6	21,375	-0.03%
2023/05/31	9	30.54	0	0.00	30.49	9	21,387	0.04%
2023/05/30	19.2	30.53	42	30.59	30.52	-22.8	21,242	-0.11%
2023/05/29	3.2	30.62	7	30.65	30.65	-3.8	20,974	-0.02%
2023/05/26	20	30.22	31.1	30.05	30.13	-11.1	20,701	-0.05%
2023/05/25	1.5	29.77	20	29.71	29.78	-18.5	20,433	-0.09%
2023/05/24	1.2	29.32	16	29.29	29.43	-14.8	20,364	-0.07%
2023/05/23	0	0.00	56	29.39	29.37	-56	20,586	-0.27%
2023/05/22	1	29.38	21	29.35	29.35	-20	20,555	-0.10%
2023/05/19	1	29.32	0	0.00	29.31	1	20,426	0.00%
2023/05/18	0	0.00	36	29.05	29.05	-36	20,315	-0.18%
2023/05/17	1	28.79	4	28.78	28.76	-3	19,833	-0.01%
2023/05/16	5	28.55	0	0.00	28.65	5	19,596	0.03%
2023/05/15	1.2	28.43	0	0.00	28.42	1.2	19,581	0.01%
2023/05/12	5.4	28.29	0.2	28.31	28.45	5.2	19,709	0.03%
2023/05/11	0.7	28.50	0	0.00	28.40	0.7	19,730	0.00%
2023/05/10	1	28.59	0.8	28.64	28.54	0.2	19,819	0.00%
2023/05/09	0	0.00	1.9	28.65	28.64	-1.9	19,838	-0.01%
2023/05/08	3	28.61	5	28.66	28.67	-2	20,137	-0.01%
2023/05/04	1.9	28.37	0	0.00	28.45	1.9	20,512	0.01%
2023/05/02	0	0.00	6	28.37	28.44	-6	20,848	-0.03%
2023/04/28	1	28.20	1	28.21	28.23	0	21,218	0.00%
2023/04/27	4.5	28.03	9	27.85	28.02	-4.5	21,247	-0.02%
2023/04/26	11	27.72	6	27.76	27.84	5	21,374	0.02%
2023/04/25	24.9	27.90	0	0.00	27.80	24.9	21,169	0.12%
2023/04/24	1.1	28.25	0	0.00	28.27	1.1	20,386	0.01%
2023/04/21	2	28.27	7	28.25	28.19	-5	20,417	-0.02%
2023/04/20	2.1	28.40	3	28.45	28.43	-0.9	20,440	0.00%
2023/04/19	3	28.62	48	28.73	28.55	-45	20,772	-0.22%
2023/04/18	2	28.64	4	28.71	28.67	-2	20,861	-0.01%
2023/04/17	1	28.74	0	0.00	28.80	1	20,763	0.00%
2023/04/14	13	28.68	0	0.00	28.74	13	20,701	0.06%
2023/04/13	15.5	28.72	0.4	28.79	28.71	15.1	20,739	0.07%
2023/04/12	4	28.80	0	0.00	28.85	4	20,533	0.02%
2023/04/11	6.7	28.71	14	28.68	28.70	-7.4	20,618	-0.04%
2023/04/10	1	28.47	5	28.48	28.50	-4	20,786	-0.02%
2023/04/06	11	28.34	1	28.31	28.47	10	20,739	0.05%
2023/03/31	3	28.49	6	28.51	28.43	-3	20,527	-0.01%
2023/03/30	0	0.00	1	28.28	28.29	-1	20,270	0.00%
2023/03/29	6	28.16	3	28.18	28.15	3	20,139	0.01%
2023/03/28	3	28.20	0	0.00	28.06	3	20,445	0.01%
2023/03/27	0	0.00	3	28.30	28.31	-3	20,288	-0.01%
2023/03/24	0	0.00	3	28.26	28.26	-3	20,355	-0.01%
2023/03/22	11	28.05	8	28.04	28.05	3	20,077	0.01%
2023/03/21	0	0.00	2.4	27.86	27.84	-2.4	19,992	-0.01%
2023/03/20	0	0.00	5	27.73	27.76	-5	20,057	-0.02%
2023/03/17	0.4	27.64	7	27.61	27.76	-6.6	19,971	-0.03%
2023/03/16	10.4	27.49	1.2	27.47	27.50	9.2	20,002	0.05%
2023/03/15	1.3	27.75	0	0.00	27.66	1.3	19,828	0.01%
2023/03/14	20	27.68	0	0.00	27.66	20	20,028	0.10%
2023/03/13	19	27.78	1.5	27.72	27.93	17.5	19,940	0.09%
2023/03/10	35.9	27.93	21	27.86	27.86	14.9	19,434	0.08%
2023/03/09	2	28.23	1	28.27	28.24	1	19,250	0.01%
2023/03/08	1.2	28.27	0	0.00	28.37	1.2	19,260	0.01%
2023/03/07	2	28.34	5	28.34	28.38	-3	19,170	-0.02%
2023/03/06	16.2	28.18	60	28.25	28.25	-43.8	19,336	-0.23%
2023/03/03	4	27.97	6	27.96	27.95	-2	19,265	-0.01%
2023/03/02	20.2	27.72	6.3	27.73	27.78	13.9	19,261	0.07%
2023/03/01	18.8	27.60	2	27.56	27.72	16.8	19,262	0.09%
2023/02/24	12.1	27.77	2	27.71	27.67	10.1	19,252	0.05%
2023/02/23	0	0.00	2	27.61	27.74	-2	18,853	-0.01%
2023/02/22	28	27.36	2.3	27.33	27.40	25.7	18,630	0.14%
2023/02/21	31	27.51	9	27.39	27.53	22	18,676	0.12%
2023/02/20	4.8	27.38	1	27.36	27.41	3.8	18,848	0.02%
2023/02/17	8.2	27.23	1	27.25	27.24	7.2	19,228	0.04%
2023/02/16	5	27.34	13.2	27.22	27.33	-8.2	19,710	-0.04%
2023/02/15	7.1	27.08	12	27.10	27.05	-4.9	19,842	-0.02%
2023/02/14	0	0.00	12	27.14	27.13	-12	19,890	-0.06%
2023/02/13	10	26.90	7	26.88	26.97	3	20,252	0.01%
2023/02/10	4.3	27.04	23	27.04	27.02	-18.7	20,463	-0.09%
2023/02/09	6	27.16	9	27.13	27.15	-3	20,644	-0.01%
2023/02/08	0	0.00	21.2	27.15	27.15	-21.2	20,772	-0.10%
2023/02/07	5	26.95	18.2	26.92	26.94	-13.2	20,779	-0.06%
2023/02/06	0	0.00	2	26.95	26.92	-2	20,807	-0.01%
2023/02/03	7.5	26.98	15	27.00	27.00	-7.5	20,631	-0.04%
2023/02/02	9.1	26.91	47.8	26.89	26.99	-38.7	20,588	-0.19%
2023/02/01	10	26.67	10	26.67	26.67	0	20,715	0.00%
2023/01/31	25.3	26.55	46	26.59	26.54	-20.7	20,789	-0.10%
2023/01/30	4.8	26.47	39	26.48	26.53	-34.2	20,925	-0.16%
2023/01/17	9	26.05	21	26.06	26.06	-12	21,187	-0.06%
2023/01/16	2	26.03	28.6	26.05	26.02	-26.6	21,491	-0.12%
2023/01/13	2.5	26.04	23	26.07	25.98	-20.5	21,901	-0.09%
2023/01/12	3	26.03	0	0.00	25.99	3	23,355	0.01%
2023/01/11	0	0.00	20	26.13	26.07	-20	26,140	-0.08%
2023/01/10	1	26.00	21	26.02	26.06	-20	28,394	-0.07%
2023/01/09	2	25.88	57	25.91	25.94	-55	30,395	-0.18%
2023/01/06	0	0.00	7.3	25.63	25.66	-7.3	30,737	-0.02%
2023/01/05	2	25.45	0.6	25.54	25.46	1.4	31,646	0.00%
2023/01/04	1	25.42	0	0.00	25.45	1	32,661	0.00%
2023/01/03	22.2	25.41	0	0.00	25.49	22.2	34,171	0.06%
2022/12/29	7.2	25.19	10.3	25.24	25.29	-3.1	36,105	-0.01%
2022/12/28	3.8	25.37	1.3	25.48	25.38	2.6	37,580	0.01%
2022/12/27	2	25.66	1.3	25.65	25.63	0.8	39,029	0.00%
2022/12/26	4.1	25.53	1.3	25.56	25.58	2.8	39,495	0.01%
2022/12/23	1.2	25.53	0	0.00	25.60	1.2	40,046	0.00%
2022/12/21	11.4	25.35	0	0.00	25.34	11.4	41,902	0.03%
2022/12/20	8.3	25.44	11	25.65	25.30	-2.7	42,413	-0.01%
2022/12/19	0	0.00	2	25.75	25.73	-2	43,612	0.00%
2022/12/16	2.4	25.55	1	25.60	25.70	1.4	43,959	0.00%
2022/12/15	2	25.68	1	25.70	25.70	1	44,276	0.00%
2022/12/14	3	25.68	2	25.68	25.68	1	44,807	0.00%
2022/12/13	0	0.00	1	25.59	25.53	-1	45,119	0.00%
2022/12/12	11	25.32	1	25.31	25.50	10	45,266	0.02%
2022/12/09	1	25.48	2	25.51	25.51	-1	45,466	0.00%
2022/12/08	3.4	25.23	0.3	25.32	25.29	3.1	45,414	0.01%
2022/12/07	9.3	25.46	1.3	25.42	25.44	8	45,356	0.02%
2022/12/06	2	25.68	0.4	25.75	25.61	1.6	45,095	0.00%
2022/12/05	2	25.85	1.3	25.84	25.87	0.8	44,791	0.00%
2022/12/02	5.4	25.72	0	0.00	25.73	5.4	44,678	0.01%
2022/12/01	7	25.81	414	25.85	25.82	-407	44,927	-0.91%	大賣/鉅額交易
2022/11/30	0.2	25.65	428.1	25.57	25.65	-427.9	44,924	-0.95%	大賣/鉅額交易
2022/11/29	0	0.00	3	25.47	25.47	-3	45,006	-0.01%
2022/11/28	5.9	25.33	10	25.24	25.32	-4.1	45,368	-0.01%
2022/11/25	0.1	25.54	2	25.59	25.52	-1.9	45,495	0.00%
2022/11/24	0	0.00	26	25.42	25.54	-26	45,526	-0.06%
2022/11/23	2.9	25.31	7	25.31	25.30	-4.1	45,616	-0.01%
2022/11/22	6.5	25.11	2	25.14	25.10	4.5	46,286	0.01%
2022/11/21	3.1	25.29	3	25.27	25.22	0.1	46,210	0.00%
2022/11/18	3	25.46	0	0.00	25.43	3	46,058	0.01%
2022/11/17	5	25.34	0	0.00	25.58	5	46,115	0.01%
2022/11/16	4	25.54	12	25.45	25.53	-8	46,277	-0.02%
2022/11/15	13.1	25.46	0	0.00	25.55	13.1	46,005	0.03%
2022/11/14	3.7	25.36	13	25.38	25.42	-9.3	45,523	-0.02%
2022/11/11	3	25.02	3	25.07	25.00	0	44,997	0.00%
2022/11/10	409.3	24.53	4	24.53	24.53	405.3	44,523	0.91%	大買/鉅額交易
2022/11/09	7	24.54	11	24.57	24.61	-4	44,514	-0.01%
2022/11/08	21	24.25	24	24.29	24.23	-3	44,336	-0.01%
2022/11/07	203.2	23.91	2	24.06	24.06	201.2	43,972	0.46%	大買/鉅額交易
2022/11/04	206	23.48	0	0.00	23.64	206	43,722	0.47%	大買/鉅額交易
2022/11/03	3.2	23.49	0	0.00	23.58	3.2	43,744	0.01%
2022/11/02	3	23.65	11	23.65	23.67	-8	43,687	-0.02%
2022/11/01	5	23.53	0	0.00	23.55	5	43,778	0.01%
2022/10/31	7.2	23.51	0	0.00	23.48	7.2	43,858	0.02%
2022/10/28	4.3	23.36	1	23.34	23.31	3.3	44,013	0.01%
2022/10/27	7.1	23.55	0	0.00	23.58	7.1	43,742	0.02%
2022/10/26	8.2	23.41	10	23.39	23.41	-1.8	43,975	0.00%
2022/10/25	21.6	23.45	0.7	23.41	23.40	20.8	43,675	0.05%
2022/10/24	2	23.72	2	23.87	23.69	0	43,127	0.00%
2022/10/21	8	23.64	0	0.00	23.58	8	42,952	0.02%
2022/10/20	23.6	23.52	0	0.00	23.65	23.6	42,434	0.06%
2022/10/19	74	23.88	2	23.96	23.95	72	41,038	0.18%
2022/10/18	90.9	25.78	21	25.85	25.84	69.9	38,264	0.18%
2022/10/17	99.6	25.58	0	0.00	25.77	99.6	36,062	0.28%
2022/10/14	20.3	25.93	3	25.94	25.91	17.3	33,875	0.05%
2022/10/13	73.1	25.69	6	25.65	25.53	67.1	33,319	0.20%
2022/10/12	42.4	25.76	15.1	25.72	25.82	27.3	32,298	0.08%
2022/10/11	76.5	25.86	5	25.90	25.85	71.5	31,414	0.23%
2022/10/07	24	26.32	10	26.29	26.28	14	30,057	0.05%
2022/10/06	48.1	26.57	0	0.00	26.57	48.1	29,048	0.17%
2022/10/05	57.3	26.58	5.4	26.58	26.62	51.9	28,495	0.18%
2022/10/04	20.3	26.18	3	26.15	26.27	17.3	27,349	0.06%
2022/10/03	13.2	25.60	0	0.00	25.67	13.2	25,742	0.05%
2022/09/30	7.2	25.57	0	0.00	25.78	7.2	25,645	0.03%
2022/09/29	7.9	25.87	11	25.93	25.81	-3.1	25,407	-0.01%
2022/09/28	45.4	25.93	10	25.86	25.83	35.4	25,726	0.14%
2022/09/27	15	26.29	0	0.00	26.33	15	24,823	0.06%
2022/09/26	57.6	26.41	0.1	26.45	26.33	57.5	24,841	0.23%
2022/09/23	18.5	27.03	0	0.00	27.06	18.5	24,343	0.08%
2022/09/22	4.3	27.13	0	0.00	27.17	4.3	24,787	0.02%
2022/09/21	29.1	27.65	2	27.80	27.64	27.1	24,382	0.11%
2022/09/20	20.1	27.99	1.5	27.99	27.98	18.6	24,002	0.08%
2022/09/19	8.1	28.15	0.5	28.14	28.06	7.6	23,870	0.03%
2022/09/16	12.3	28.25	1	28.25	28.28	11.3	23,904	0.05%
2022/09/15	12	28.60	0	0.00	28.59	12	24,377	0.05%
2022/09/14	4.2	28.30	0.1	28.35	28.35	4.1	25,063	0.02%
2022/09/13	0	0.00	1	28.73	28.71	-1	25,067	0.00%
2022/09/12	2	28.49	0	0.00	28.56	2	25,899	0.01%
2022/09/08	2	28.02	1.2	27.87	28.25	0.8	26,541	0.00%
2022/09/07	10.5	27.84	1	27.89	27.90	9.5	27,361	0.03%
2022/09/06	6.6	28.06	0	0.00	28.08	6.6	27,108	0.02%
2022/09/05	6	28.05	1	28.13	28.18	5	27,077	0.02%
2022/09/02	8.3	28.24	1	28.39	28.10	7.3	27,375	0.03%
2022/09/01	1	28.34	0	0.00	28.44	1	26,958	0.00%
2022/08/31	3.2	28.49	2	28.52	28.79	1.2	26,588	0.00%
2022/08/30	2	28.47	8.2	28.47	28.67	-6.2	26,330	-0.02%
2022/08/29	7.1	28.43	0	0.00	28.45	7.1	26,109	0.03%
2022/08/26	1	29.08	0	0.00	29.10	1	25,430	0.00%
2022/08/24	6.2	28.89	0	0.00	28.80	6.2	25,177	0.02%
2022/08/23	7	28.97	0	0.00	28.93	7	24,848	0.03%
2022/08/22	1.5	29.18	0	0.00	29.25	1.5	24,388	0.01%
2022/08/19	3	29.37	1	29.44	29.42	2	24,110	0.01%
2022/08/18	0.3	29.16	0	0.00	29.29	0.3	24,128	0.00%
2022/08/17	2	29.28	1	29.25	29.28	1	24,037	0.00%
2022/08/16	0.1	29.19	2	29.21	29.24	-2	24,041	-0.01%
2022/08/15	2	29.19	0	0.00	29.22	2	23,880	0.01%
2022/08/12	2.2	29.24	0	0.00	29.30	2.2	23,637	0.01%
2022/08/11	5.1	29.13	0	0.00	29.12	5.1	23,814	0.02%
2022/08/10	17	28.85	1	28.87	28.81	16	23,742	0.07%
2022/08/09	2.7	28.90	0	0.00	29.07	2.7	23,654	0.01%
2022/08/08	26.9	28.71	0	0.00	28.87	26.9	23,892	0.11%
2022/08/05	0	0.00	9.6	28.74	28.87	-9.6	23,904	-0.04%
2022/08/04	27.4	28.30	0	0.00	28.43	27.4	24,150	0.11%
2022/08/03	23	28.42	1	28.41	28.44	22	24,195	0.09%
2022/08/02	0.3	28.39	13.7	28.33	28.45	-13.4	24,176	-0.06%
2022/08/01	2	28.70	5	28.62	28.76	-3	24,031	-0.01%
2022/07/29	1.2	28.47	1.3	28.45	28.55	-0.1	24,047	0.00%
2022/07/28	3.1	28.20	2	28.35	28.18	1.1	23,873	0.00%
2022/07/27	2	28.01	0	0.00	28.25	2	23,648	0.01%
2022/07/26	0.6	28.12	10	28.09	28.12	-9.4	23,575	-0.04%
2022/07/25	1	28.29	3	28.12	28.33	-2	23,450	-0.01%
2022/07/22	1.7	28.36	1	28.44	28.40	0.7	23,497	0.00%
2022/07/21	0.2	28.05	3.2	28.36	28.38	-3	23,839	-0.01%
2022/07/20	2	28.07	0	0.00	28.00	2	24,096	0.01%
2022/07/19	0	0.00	2	27.61	27.68	-2	24,748	-0.01%
2022/07/18	1.1	27.24	1	27.48	27.48	0.1	24,713	0.00%
2022/07/15	14	27.11	0	0.00	27.09	14	24,487	0.06%
2022/07/14	25.1	26.99	0	0.00	27.18	25.1	24,288	0.10%
2022/07/13	2	27.20	9	27.17	27.08	-7	24,146	-0.03%
2022/07/12	21.2	26.55	1	26.62	26.62	20.2	24,016	0.08%
2022/07/11	9.1	27.22	0	0.00	27.25	9.1	23,577	0.04%
2022/07/08	9.2	27.30	11	27.31	27.25	-1.8	23,400	-0.01%
2022/07/07	7.3	26.46	13	26.65	26.76	-5.7	23,071	-0.02%
2022/07/06	37	26.55	7.7	26.49	26.32	29.4	23,127	0.13%
2022/07/05	3.2	26.75	0	0.00	26.96	3.2	22,663	0.01%
2022/07/04	10	26.64	4	26.82	26.68	6	22,393	0.03%
2022/07/01	18.8	27.04	1	26.99	26.81	17.9	22,566	0.08%
2022/06/30	18.3	27.63	1.2	27.64	27.56	17.1	21,708	0.08%
2022/06/29	1.1	28.17	0	0.00	28.14	1.1	20,881	0.01%
2022/06/28	3	28.51	1	28.49	28.53	2	20,578	0.01%
2022/06/27	4	28.76	0	0.00	28.86	4	20,368	0.02%
2022/06/24	10.2	28.30	1.4	28.25	28.10	8.9	20,147	0.04%
2022/06/23	23.8	28.18	1	28.62	28.05	22.8	20,047	0.11%
2022/06/22	16.4	28.62	0	0.00	28.50	16.4	19,293	0.09%
2022/06/21	5.3	29.12	0	0.00	29.28	5.3	18,528	0.03%
2022/06/20	40.1	29.16	5	29.14	28.87	35.1	18,308	0.19%
2022/06/17	20.9	29.50	0	0.00	29.62	20.9	17,392	0.12%
2022/06/16	23.9	30.08	1	30.21	29.94	22.9	16,622	0.14%
2022/06/15	3	30.30	0	0.00	30.39	3	15,696	0.02%
2022/06/14	19.8	30.26	1	30.27	30.48	18.8	15,602	0.12%
2022/06/13	11.4	30.42	0	0.00	30.51	11.4	15,482	0.07%
2022/06/10	6.6	31.03	0.3	31.15	31.08	6.2	14,994	0.04%
2022/06/09	3.1	31.31	0	0.00	31.30	3.1	15,011	0.02%
2022/06/08	4	31.58	3	31.59	31.60	1	14,992	0.01%
2022/06/06	1	31.30	0	0.00	31.48	1	15,209	0.01%
2022/06/02	1	31.30	60	31.35	31.40	-59	15,616	-0.38%
2022/06/01	0	0.00	3	31.55	31.52	-3	16,204	-0.02%
2022/05/31	2	31.20	0	0.00	31.40	2	16,408	0.01%
2022/05/30	2	31.41	1	31.42	31.43	1	16,672	0.01%
2022/05/27	1.2	31.08	0	0.00	31.08	1.2	16,766	0.01%
2022/05/26	1	30.80	0	0.00	30.80	1	17,092	0.01%
2022/05/25	1	30.70	0	0.00	30.88	1	17,125	0.01%
2022/05/24	4	30.80	0.1	30.75	30.70	4	17,438	0.02%
2022/05/23	20.2	30.87	1	30.89	30.86	19.2	17,461	0.11%
2022/05/20	1	30.70	0	0.00	30.72	1	17,709	0.01%
2022/05/19	6	30.50	0	0.00	30.68	6	18,026	0.03%
2022/05/18	2	30.98	12	30.89	31.01	-10	17,868	-0.06%
2022/05/17	9	30.71	2.6	30.77	30.69	6.4	17,836	0.04%
2022/05/16	13	30.59	0	0.00	30.72	13	17,947	0.07%
2022/05/13	6	30.71	0	0.00	30.80	6	17,622	0.03%
2022/05/12	13.5	30.90	0	0.00	30.63	13.5	17,584	0.08%
2022/05/11	12	31.18	2	31.24	31.17	10	17,093	0.06%
2022/05/10	20	31.25	0	0.00	31.65	20	16,798	0.12%
2022/05/09	8	31.73	0	0.00	31.57	8	16,792	0.05%
2022/05/06	1.2	31.99	0	0.00	32.25	1.2	16,679	0.01%
2022/05/05	0	0.00	2	32.47	32.54	-2	16,763	-0.01%
2022/05/04	3	32.22	0	0.00	32.31	3	16,949	0.02%
2022/04/29	1	32.01	0	0.00	32.01	1	17,967	0.01%
2022/04/28	2	31.52	0	0.00	31.72	2	18,539	0.01%
2022/04/27	24.5	31.42	1	31.31	31.48	23.5	18,489	0.13%
2022/04/26	12.1	31.98	0	0.00	31.93	12.1	18,167	0.07%
2022/04/25	40.7	32.05	0	0.00	32.03	40.7	18,243	0.22%
2022/04/22	6	32.77	0	0.00	32.78	6	17,463	0.03%
2022/04/20	2	32.73	0	0.00	32.83	2	17,859	0.01%
2022/04/19	0.2	32.90	2	32.86	32.85	-1.8	18,080	-0.01%
2022/04/18	5	32.67	0	0.00	32.68	5	18,217	0.03%
2022/04/15	7	32.86	0	0.00	32.90	7	18,004	0.04%
2022/04/14	6	33.10	0	0.00	33.07	6	18,223	0.03%
2022/04/13	1.8	32.98	10	33.01	33.11	-8.2	18,347	-0.04%
2022/04/12	3.2	32.61	10	32.75	32.69	-6.8	18,315	-0.04%
2022/04/11	19.3	32.78	0	0.00	32.81	19.3	17,884	0.11%
2022/04/08	2.1	33.08	0	0.00	33.17	2.1	17,526	0.01%
2022/04/07	18.5	33.09	0	0.00	32.90	18.5	17,428	0.11%
2022/04/06	8	33.36	0	0.00	33.47	8	16,712	0.05%
2022/04/01	0	0.00	2	33.44	33.55	-2	16,657	-0.01%
2022/03/30	4	33.63	0	0.00	33.70	4	16,713	0.02%
2022/03/29	0	0.00	1	33.68	33.64	-1	16,641	-0.01%
2022/03/28	0	0.00	0.5	33.77	33.78	-0.5	16,634	0.00%
2022/03/25	0	0.00	0.5	33.86	33.81	-0.5	16,484	0.00%
2022/03/24	1.2	33.94	0	0.00	33.96	1.2	16,660	0.01%
2022/03/23	1	33.95	0	0.00	33.96	1	16,953	0.01%
2022/03/21	0	0.00	2	33.96	33.95	-2	17,417	-0.01%
2022/03/17	2	33.84	2	33.82	34.01	0	17,731	0.00%
2022/03/15	11	33.81	1	33.88	33.78	10	17,846	0.06%
2022/03/14	0.5	34.06	5	34.03	34.13	-4.5	18,020	-0.02%
2022/03/10	1	33.90	1	33.93	33.89	0	18,239	0.00%
2022/03/09	11	33.22	2	33.35	33.36	9	18,168	0.05%
2022/03/08	9.5	33.08	0	0.00	33.00	9.5	18,129	0.05%
2022/03/07	9.1	33.40	1	33.42	33.45	8.1	17,675	0.05%
2022/03/04	15.7	34.23	0	0.00	34.04	15.7	17,185	0.09%
2022/03/03	2	34.20	16.5	34.21	34.22	-14.5	17,340	-0.08%
2022/03/02	2.1	33.88	1.5	33.85	33.97	0.6	17,356	0.00%
2022/03/01	0	0.00	6	33.69	33.88	-6	17,209	-0.03%
2022/02/25	2.1	33.22	0	0.00	33.33	2.1	16,965	0.01%
2022/02/24	6.5	33.24	1	33.18	33.19	5.5	17,005	0.03%
2022/02/23	1	33.73	0	0.00	33.75	1	16,824	0.01%
2022/02/22	9.2	33.36	10	33.53	33.49	-0.8	16,978	0.00%
2022/02/21	0.1	33.76	13	33.65	33.80	-13	17,361	-0.07%
2022/02/17	4	33.31	0	0.00	33.34	4	17,551	0.02%
2022/02/16	1.1	33.35	2.7	33.34	33.27	-1.6	17,830	-0.01%
2022/02/15	0	33.24	0	0.00	33.10	0	17,811	0.00%
2022/02/14	2.2	33.10	0	0.00	33.13	2.2	18,019	0.01%
2022/02/11	0.3	33.47	3	33.45	33.43	-2.7	18,330	-0.01%
2022/02/10	7	33.45	2	33.47	33.49	5	18,757	0.03%
2022/02/09	1	33.40	3	33.45	33.50	-2	19,206	-0.01%
2022/02/08	0	0.00	3	33.22	33.30	-3	19,190	-0.02%
2022/02/07	1	32.54	29.1	33.00	33.00	-28.1	19,118	-0.15%
2022/01/26	5.1	32.40	3	32.36	32.40	2.1	19,021	0.01%
2022/01/25	18.2	32.33	1	32.30	32.34	17.2	19,107	0.09%
2022/01/24	21.2	32.55	0	0.00	32.72	21.2	18,760	0.11%
2022/01/21	79.8	32.91	0	0.00	32.84	79.8	18,519	0.43%
2022/01/20	4	33.25	0.1	33.35	33.36	3.9	18,158	0.02%
2022/01/19	7	33.30	15	33.24	33.21	-8	18,354	-0.04%
2022/01/18	0	0.00	4	33.46	33.45	-4	18,641	-0.02%
2022/01/17	3	33.17	0.2	33.22	33.22	2.8	18,981	0.01%
2022/01/14	8	32.97	0	0.00	33.15	8	21,215	0.04%
2022/01/13	2.3	33.19	0	0.00	33.20	2.3	22,404	0.01%
2022/01/12	26	33.15	0	0.00	33.10	26	23,373	0.11%
2022/01/11	7	33.19	2	33.20	33.20	5	23,638	0.02%
2022/01/10	1	33.16	1	33.23	33.27	0	24,258	0.00%
2022/01/07	10.6	33.23	0	0.00	33.17	10.6	24,516	0.04%
2022/01/06	0	0.00	3	33.37	33.41	-3	24,667	-0.01%
2022/01/05	2	33.42	0	0.00	33.45	2	25,175	0.01%
2022/01/04	1.5	33.42	1	33.40	33.41	0.5	26,009	0.00%
2022/01/03	9	33.41	8	33.46	33.42	1	26,439	0.00%
2021/12/30	0	0.00	1	33.59	33.58	-1	27,336	0.00%
2021/12/29	14	33.60	1	33.60	33.61	13	27,867	0.05%
2021/12/28	15	33.56	5	33.55	33.56	10	28,292	0.04%
2021/12/27	1	33.36	5	33.39	33.38	-4	28,983	-0.01%
2021/12/24	2.1	33.34	7	33.34	33.29	-4.9	30,113	-0.02%
2021/12/23	0.2	33.35	0	0.00	33.34	0.2	30,324	0.00%
2021/12/22	1	33.34	0	0.00	33.30	1	30,997	0.00%
2021/12/21	4.2	33.31	1	33.34	33.36	3.2	31,128	0.01%
2021/12/20	2	33.39	2	33.34	33.41	0	31,224	0.00%
2021/12/17	0	0.00	1.3	33.44	33.43	-1.3	31,075	0.00%
2021/12/16	0	0.00	8	33.38	33.45	-8	30,909	-0.03%
2021/12/15	0	0.00	6	33.02	33.04	-6	31,068	-0.02%
2021/12/14	7.1	33.04	0	0.00	32.95	7.1	31,054	0.02%
2021/12/13	1	33.36	0	0.00	33.33	1	30,895	0.00%
2021/12/10	1	33.20	6.8	33.35	33.30	-5.8	30,862	-0.02%
2021/12/09	0	0.00	12.2	33.33	33.32	-12.2	30,754	-0.04%
2021/12/08	4	33.21	3.3	33.26	33.18	0.7	30,597	0.00%
2021/12/07	0	0.00	51	33.01	33.03	-51	30,311	-0.17%
2021/12/06	0	0.00	1.2	32.82	32.86	-1.2	30,069	0.00%
2021/12/03	0	0.00	1	32.69	32.65	-1	30,302	0.00%
2021/12/02	4.1	32.52	6	32.50	32.47	-1.9	30,250	-0.01%
2021/12/01	2	32.28	1	32.30	32.50	1	30,420	0.00%
2021/11/30	2	32.47	2	32.46	32.30	0	30,392	0.00%
2021/11/29	5.1	32.08	0	0.00	32.22	5.1	30,384	0.02%
2021/11/26	9.3	32.46	25	32.36	32.35	-15.7	30,133	-0.05%
2021/11/25	1	32.64	8	32.67	32.65	-7	29,905	-0.02%
2021/11/24	5	32.51	16	32.64	32.61	-11	29,925	-0.04%
2021/11/23	3	32.66	11	32.66	32.63	-8	29,885	-0.03%
2021/11/22	0.2	32.95	1	33.00	32.93	-0.8	29,903	0.00%
2021/11/19	0.1	32.98	12.7	33.08	32.93	-12.6	29,833	-0.04%
2021/11/18	1	32.96	16	33.02	32.98	-15	29,820	-0.05%
2021/11/17	1.2	32.67	11	32.68	32.71	-9.8	29,329	-0.03%
2021/11/16	1	32.44	35	32.48	32.59	-34	29,410	-0.12%
2021/11/15	2	32.42	70.2	32.47	32.43	-68.2	29,642	-0.23%
2021/11/12	2.2	32.13	7	32.17	32.20	-4.8	29,635	-0.02%
2021/11/11	18.1	32.35	20	32.38	32.15	-2	29,814	-0.01%
2021/11/10	29	32.38	5	32.46	32.34	24	30,295	0.08%
2021/11/09	10	32.34	15.2	32.34	32.35	-5.2	30,107	-0.02%
2021/11/08	1.5	32.39	6	32.15	32.39	-4.5	29,738	-0.02%
2021/11/05	6	31.94	1	31.72	31.95	5	29,680	0.02%
2021/11/04	3	31.90	0.3	31.91	31.86	2.7	29,884	0.01%
2021/11/03	1	31.71	2	31.75	31.77	-1	29,845	0.00%
2021/11/02	14.1	31.55	33	31.65	31.53	-19	29,764	-0.06%
2021/11/01	2	31.52	4	31.56	31.56	-2	29,464	-0.01%
2021/10/29	3	31.28	26	31.49	31.45	-23	29,203	-0.08%
2021/10/28	7	31.35	1	31.38	31.39	6	29,000	0.02%
2021/10/27	10	31.09	2	31.11	31.15	8	28,924	0.03%
2021/10/26	19	31.01	0	0.00	31.05	19	28,992	0.07%
2021/10/25	33.5	30.80	1	30.84	30.86	32.5	28,743	0.11%
2021/10/22	69.3	30.70	11	30.72	30.84	58.3	28,569	0.20%
2021/10/21	35.2	32.36	2	32.36	32.40	33.2	26,495	0.13%
2021/10/20	39.1	32.37	0	0.00	32.37	39.1	25,033	0.16%
2021/10/19	25.2	32.38	0	0.00	32.40	25.2	23,996	0.11%
2021/10/18	28.2	32.36	0	0.00	32.36	28.2	23,655	0.12%
2021/10/15	21.2	32.28	0	0.00	32.31	21.2	23,612	0.09%
2021/10/14	23	32.07	0	0.00	32.18	23	23,569	0.10%
2021/10/13	35.7	32.16	0	0.00	32.17	35.7	23,078	0.15%
2021/10/12	55.2	32.30	0	0.00	32.24	55.2	22,532	0.24%
2021/10/08	9	32.58	1	32.63	32.59	8	21,746	0.04%
2021/10/07	47	32.54	2	32.60	32.57	45	21,631	0.21%
2021/10/06	11	31.83	0	0.00	31.88	11	20,959	0.05%
2021/10/05	22.7	31.72	0	0.00	31.96	22.7	20,585	0.11%
2021/10/04	21.4	31.89	0.3	32.29	31.84	21.1	20,219	0.10%
2021/10/01	29.5	32.30	0	0.00	32.26	29.5	19,474	0.15%
2021/09/30	4.1	32.64	0.3	32.79	32.77	3.8	18,345	0.02%
2021/09/29	18.6	32.67	0	32.77	32.70	18.6	18,174	0.10%
2021/09/28	7.1	33.06	2	33.07	33.08	5.1	17,606	0.03%
2021/09/27	1.1	33.23	5	33.30	33.30	-4	17,512	-0.02%
2021/09/24	0.2	33.36	3	33.35	33.30	-2.8	17,887	-0.02%
2021/09/23	1.1	33.15	1.3	33.11	33.08	-0.2	17,863	0.00%
2021/09/22	34.1	32.85	0	0.00	32.90	34.1	17,894	0.19%
2021/09/17	2	33.41	2	33.28	33.42	0	17,382	0.00%
2021/09/14	4.1	33.38	0	0.00	33.36	4.1	17,241	0.02%
2021/09/13	1	33.45	2.6	33.37	33.41	-1.6	17,264	-0.01%
2021/09/10	0.1	33.15	2	33.14	33.22	-1.9	17,282	-0.01%
2021/09/09	2	32.73	9	32.90	32.94	-7	17,241	-0.04%
2021/09/08	4.6	32.85	2	32.89	32.80	2.6	17,202	0.02%
2021/09/07	0	0.00	10	33.13	33.16	-10	16,852	-0.06%
2021/09/06	1.1	33.22	6	33.17	33.07	-4.9	16,790	-0.03%
2021/09/02	3.2	33.22	5	33.18	33.16	-1.8	16,607	-0.01%
2021/09/01	1	33.34	7	33.37	33.39	-6	16,552	-0.04%
2021/08/30	6	33.21	0	0.00	33.29	6	16,532	0.04%
2021/08/27	1.5	32.97	0	0.00	33.11	1.5	16,504	0.01%
2021/08/26	6	32.88	0	0.00	32.99	6	16,452	0.04%
2021/08/25	3	32.89	3	32.94	33.00	0	16,281	0.00%
2021/08/24	5.2	32.72	0	0.00	32.80	5.2	16,383	0.03%
2021/08/23	1	32.89	0	0.00	32.88	1	16,186	0.01%
2021/08/20	26.2	32.17	0	0.00	32.26	26.2	16,057	0.16%
2021/08/19	33.1	32.42	0	0.00	32.32	33.1	15,784	0.21%
2021/08/18	9.4	32.38	0	0.00	33.07	9.4	15,181	0.06%
2021/08/17	19.6	32.64	0	0.00	32.53	19.6	14,907	0.13%
2021/08/16	9.3	32.85	0	0.00	32.86	9.3	14,707	0.06%
2021/08/13	22.2	33.25	1.7	33.29	33.27	20.4	14,056	0.15%
2021/08/12	2	33.45	1	33.40	33.51	1	13,851	0.01%
2021/08/11	21.1	33.45	0	0.00	33.49	21.1	13,905	0.15%
2021/08/10	7	33.76	0	0.00	33.79	7	13,704	0.05%
2021/08/09	1	34.10	1	34.05	34.10	0	14,439	0.00%
2021/08/06	1	34.23	0	0.00	34.25	1	14,660	0.01%
2021/08/04	5	34.28	6.9	34.22	34.35	-1.9	16,712	-0.01%
2021/08/03	1	34.07	3	34.05	34.15	-2	17,432	-0.01%
2021/08/02	11.1	33.76	2	33.73	34.00	9.1	17,428	0.05%
2021/07/28	15	33.57	0	0.00	33.89	15	17,359	0.09%
2021/07/27	15.1	34.05	1	34.03	34.07	14.1	17,372	0.08%
2021/07/26	50	34.61	3	34.63	34.50	47	17,260	0.27%
2021/07/23	2	34.37	0	0.00	34.47	2	17,212	0.01%
2021/07/22	6	34.19	0	0.00	34.21	6	17,183	0.03%
2021/07/21	8.4	34.04	0	0.00	34.13	8.4	16,996	0.05%
2021/07/20	10.3	34.78	0	0.00	34.56	10.3	16,353	0.06%
2021/07/19	1	35.13	2	35.14	35.14	-1	16,195	-0.01%
2021/07/16	1	35.14	0	0.00	35.12	1	16,301	0.01%
2021/07/15	4.1	34.64	0	0.00	34.98	4.1	16,244	0.03%
2021/07/14	2.1	34.45	2	34.83	34.48	0.1	16,238	0.00%
2021/07/13	8	34.92	2	34.91	34.85	6	16,009	0.04%
2021/07/12	1	35.44	0	0.00	35.27	1	15,934	0.01%
2021/07/09	5	35.35	0	0.00	35.44	5	15,733	0.03%
2021/07/08	0	0.00	2.3	35.71	35.80	-2.3	15,796	-0.01%
2021/07/06	14	35.99	0	0.00	35.91	14	15,704	0.09%
2021/07/05	0	0.00	6.3	35.58	35.69	-6.3	15,631	-0.04%
2021/07/02	0	0.00	1	35.09	35.20	-1	15,550	-0.01%
2021/07/01	3	35.14	8	35.08	35.00	-5	15,473	-0.03%
2021/06/30	0	0.00	3	34.91	35.00	-3	15,037	-0.02%
2021/06/29	1	35.05	0	0.00	34.80	1	15,029	0.01%
2021/06/28	1	35.08	1	35.05	35.10	0	15,068	0.00%
2021/06/25	0	0.00	1	34.83	34.74	-1	15,000	-0.01%
2021/06/24	0.1	34.66	1.1	34.66	34.66	-1	15,045	-0.01%
2021/06/23	2.5	34.38	0	0.00	34.45	2.5	15,186	0.02%
2021/06/22	5	34.52	0	0.00	34.43	5	15,168	0.03%
2021/06/21	5.1	34.63	0	0.00	34.55	5.1	15,124	0.03%
2021/06/17	1	34.74	0	0.00	34.90	1	15,116	0.01%
2021/06/16	0	0.00	1	34.60	34.78	-1	15,232	-0.01%
2021/06/11	4	34.58	0	0.00	34.55	4	15,354	0.03%
2021/06/10	1	34.42	0	0.00	34.60	1	15,462	0.01%
2021/06/09	5.1	34.47	0	0.00	34.45	5.1	15,529	0.03%
2021/06/08	0	0.00	1	34.69	34.65	-1	15,624	-0.01%
2021/06/07	2.1	34.67	0	0.00	34.72	2.1	15,739	0.01%
2021/06/04	2.1	34.76	0	0.00	34.77	2.1	15,681	0.01%
2021/06/03	1.1	34.92	0	0.00	34.95	1.1	15,696	0.01%
2021/06/02	3	35.07	0	0.00	34.96	3	15,809	0.02%
2021/06/01	5	34.94	3	34.97	35.06	2	15,858	0.01%
2021/05/28	1	34.53	7	34.47	34.55	-6	15,754	-0.04%
2021/05/27	1.1	34.13	1	34.12	34.28	0.1	15,767	0.00%
2021/05/26	1.1	34.27	0	0.00	34.32	1.1	15,811	0.01%
2021/05/25	0.2	34.27	0	0.00	34.34	0.2	15,861	0.00%
2021/05/24	10.1	34.01	12	33.72	34.05	-1.9	15,943	-0.01%
2021/05/21	1	33.83	1	33.95	34.00	0	15,870	0.00%
2021/05/20	2.1	33.80	0	0.00	33.86	2.1	15,950	0.01%
2021/05/19	2	34.02	0	0.00	34.10	2	15,867	0.01%
2021/05/18	1	33.45	1	34.01	34.01	0	15,921	0.00%
2021/05/17	22.1	32.81	3	32.53	32.75	19.1	15,879	0.12%
2021/05/14	13	33.74	1.8	33.82	33.65	11.3	14,792	0.08%
2021/05/13	26	33.29	19	33.18	33.40	7	14,460	0.05%
2021/05/12	10.3	33.57	46	33.13	33.50	-35.7	13,679	-0.26%
2021/05/11	14.8	34.96	24	35.09	34.70	-9.3	12,332	-0.08%
2021/05/10	0	0.00	2	35.85	35.88	-2	11,676	-0.02%
2021/05/07	1	35.68	0	0.00	35.72	1	11,778	0.01%
2021/05/06	3.2	35.32	2	35.08	35.30	1.2	11,877	0.01%
2021/05/05	4	35.33	2	35.40	35.35	2	11,916	0.02%
2021/05/04	22.5	35.30	5.6	35.26	35.30	16.9	11,516	0.15%
2021/05/03	18	35.99	1	35.98	35.91	17	11,089	0.15%
2021/04/29	13	35.95	2	36.13	36.12	11	11,039	0.10%
2021/04/28	3	35.94	2	35.92	35.98	1	11,127	0.01%
2021/04/27	2	35.94	2.2	35.98	35.98	-0.2	11,379	0.00%
2021/04/26	8.3	35.88	4	35.83	35.99	4.3	11,527	0.04%
2021/04/23	1.1	35.19	0	0.00	35.30	1.1	11,671	0.01%
2021/04/22	2.2	35.58	3	35.43	35.40	-0.8	11,800	-0.01%
2021/04/21	7.3	35.47	4	35.33	35.53	3.3	12,099	0.03%
2021/04/20	3	35.37	1	35.35	35.33	2	12,400	0.02%
2021/04/19	5	35.15	12	35.12	35.20	-7	12,466	-0.06%
2021/04/16	10.2	34.84	7	34.77	34.94	3.2	12,623	0.03%
2021/04/15	11	34.47	5	34.47	34.50	6	12,665	0.05%
2021/04/14	9	34.18	6	34.26	34.35	3	13,099	0.02%
2021/04/13	7.6	34.55	0	0.00	34.47	7.6	13,191	0.06%
2021/04/12	0	0.00	3	34.71	34.69	-3	13,479	-0.02%
2021/04/09	6.1	34.67	1	34.67	34.70	5.1	13,634	0.04%
2021/04/08	1	34.68	1	34.71	34.75	0	13,861	0.00%
2021/04/07	1	34.68	1	34.72	34.71	0	13,924	0.00%
2021/04/06	1	34.85	1.8	34.88	34.74	-0.8	13,991	-0.01%
2021/04/01	21	34.60	2	34.62	34.61	19	14,051	0.14%
2021/03/31	1	34.63	4	34.79	34.63	-3	14,126	-0.02%
2021/03/30	1	34.35	14	34.39	34.60	-13	13,963	-0.09%
2021/03/29	0	0.00	2	34.00	34.34	-2	14,041	-0.01%
2021/03/26	0	0.00	3	33.77	33.80	-3	14,091	-0.02%
2021/03/25	3.2	33.54	3	33.53	33.66	0.2	14,089	0.00%
2021/03/24	1	33.60	0	0.00	33.65	1	14,064	0.01%
2021/03/23	4	33.69	0	0.00	33.66	4	14,047	0.03%
2021/03/22	1	33.60	0	0.00	33.60	1	14,115	0.01%
2021/03/19	5.1	33.40	0	0.00	33.60	5.1	14,304	0.04%
2021/03/18	3	33.47	2	33.48	33.53	1	14,273	0.01%
2021/03/17	3	32.98	2	33.02	32.95	1	14,394	0.01%
2021/03/16	2	32.99	6	32.98	32.99	-4	14,595	-0.03%
2021/03/15	1	32.70	5	32.65	32.74	-4	14,896	-0.03%
2021/03/12	5	32.35	2	32.40	32.43	3	15,119	0.02%
2021/03/11	4	32.29	4	32.32	32.33	0	15,393	0.00%
2021/03/08	14	31.99	11.2	31.93	32.00	2.8	15,766	0.02%
2021/03/05	4	31.65	4	31.72	31.80	0	15,693	0.00%
2021/03/04	1	31.80	1	31.77	31.80	0	15,709	0.00%
2021/03/03	11	31.83	0	0.00	31.93	11	15,785	0.07%
2021/03/02	11	32.00	0	0.00	31.90	11	15,732	0.07%
2021/02/26	6.5	31.90	1	31.88	31.90	5.5	15,774	0.03%
2021/02/25	2	31.99	8	31.98	32.01	-6	15,760	-0.04%
2021/02/24	2	31.89	4	31.90	31.80	-2	15,763	-0.01%
2021/02/23	4	31.68	2	31.77	31.80	2	15,634	0.01%
2021/02/22	0	0.00	0.2	31.42	31.50	-0.2	15,506	0.00%
2021/02/19	0	0.00	1	30.94	31.12	-1	15,365	-0.01%
2021/02/18	1.2	31.08	8	31.05	31.13	-6.8	15,500	-0.04%
2021/02/17	11	30.90	1.3	30.89	31.00	9.7	15,543	0.06%
2021/02/05	0.1	30.59	0	0.00	30.55	0.1	15,356	0.00%
2021/02/04	1.2	30.53	1	30.55	30.51	0.2	15,473	0.00%
2021/02/02	1	30.40	6	30.47	30.50	-5	15,854	-0.03%
2021/02/01	10	30.24	7.1	30.24	30.25	3	16,075	0.02%
2021/01/29	1.1	30.27	2.5	30.75	30.26	-1.4	16,246	-0.01%
2021/01/28	4.7	30.73	0	0.00	30.72	4.7	16,201	0.03%
2021/01/27	0.3	30.88	3	30.97	30.95	-2.7	16,259	-0.02%
2021/01/26	5	30.77	1	30.88	30.68	4	16,164	0.02%
2021/01/25	1.1	30.50	1.5	30.73	30.83	-0.4	16,491	0.00%
2021/01/22	0	0.00	11	30.53	30.53	-11	16,841	-0.07%
2021/01/21	0.1	30.35	1	30.39	30.30	-0.9	17,518	-0.01%
2021/01/20	2.2	30.51	0	0.00	30.25	2.2	19,146	0.01%
2021/01/19	1	30.73	3	30.71	30.74	-2	19,403	-0.01%
2021/01/18	3	30.52	1	30.36	30.61	2	19,634	0.01%
2021/01/15	10.1	30.98	11	31.01	30.79	-0.9	19,548	0.00%
2021/01/14	5.2	30.98	11	30.98	30.92	-5.9	19,520	-0.03%
2021/01/13	4	30.65	10.7	30.57	30.69	-6.7	19,429	-0.03%
2021/01/12	4.1	30.45	1	30.35	30.35	3.1	19,254	0.02%
2021/01/11	1.2	30.50	7	30.59	30.61	-5.9	19,281	-0.03%
2021/01/08	2.5	30.30	12	30.32	30.46	-9.5	19,283	-0.05%
2021/01/07	0.1	30.10	5	30.20	30.22	-4.9	19,236	-0.03%
2021/01/06	6.1	29.97	3.1	30.05	30.00	3	18,861	0.02%
2021/01/05	6.1	30.00	18	30.00	30.02	-12	18,702	-0.06%
2021/01/04	0.1	29.90	4	29.97	29.94	-4	18,639	-0.02%
2020/12/31	3.6	29.79	47.2	29.82	29.95	-43.6	18,552	-0.24%
2020/12/30	0.1	29.71	0	0.00	29.78	0.1	18,338	0.00%
2020/12/29	3.1	29.73	75.6	29.67	29.67	-72.5	18,326	-0.40%
2020/12/28	5	29.71	2	29.64	29.75	3	18,329	0.02%
2020/12/25	2.1	29.51	0	0.00	29.51	2.1	18,165	0.01%
2020/12/24	0.1	29.53	29	29.54	29.48	-29	18,085	-0.16%
2020/12/23	0.1	29.40	25	29.38	29.42	-24.9	18,156	-0.14%
2020/12/22	1.3	29.50	3	29.49	29.43	-1.7	18,606	-0.01%
2020/12/21	2.1	29.41	0	0.00	29.60	2.1	19,258	0.01%
2020/12/18	0.1	29.67	0	0.00	29.61	0.1	19,328	0.00%
2020/12/17	0.2	29.68	0	0.00	29.66	0.2	19,561	0.00%
2020/12/16	2.1	29.68	0	0.00	29.80	2.1	19,561	0.01%
2020/12/15	6.1	29.54	6	29.49	29.51	0.1	19,488	0.00%
2020/12/14	2.1	29.81	30	29.83	29.82	-27.9	19,302	-0.14%
2020/12/11	15.1	29.75	2	29.86	29.81	13.1	19,359	0.07%
2020/12/10	10.2	30.00	2	29.95	29.94	8.2	19,265	0.04%
2020/12/09	0.1	30.02	4	30.10	30.14	-3.9	19,097	-0.02%
2020/12/08	2.2	29.89	6	29.90	29.90	-3.8	18,695	-0.02%
2020/12/07	8.3	29.78	4	29.77	29.85	4.3	18,414	0.02%
2020/12/04	7.2	29.58	8.1	29.64	29.68	-0.9	18,251	0.00%
2020/12/03	2.1	29.45	1	29.46	29.45	1.1	18,137	0.01%
2020/12/02	1.2	29.45	1	29.36	29.44	0.2	18,138	0.00%
2020/12/01	2.2	29.30	1	29.34	29.35	1.2	18,131	0.01%
2020/11/30	5	29.39	0	0.00	29.35	5	18,213	0.03%
2020/11/27	7	29.28	6	29.27	29.32	1	18,098	0.01%
2020/11/26	1	29.14	0.1	29.14	29.15	0.9	18,010	0.01%
2020/11/25	5	29.03	0	0.00	29.01	5	18,006	0.03%
2020/11/24	8	29.17	8	29.16	29.11	0	17,904	0.00%
2020/11/23	4.3	29.12	0	0.00	29.14	4.3	17,841	0.02%
2020/11/20	6	28.87	2	28.86	28.88	4	17,893	0.02%
2020/11/19	3	28.87	2	28.87	28.86	1	18,118	0.01%
2020/11/18	5	28.88	11.3	28.86	28.90	-6.3	18,250	-0.03%
2020/11/17	4	28.81	2	28.85	28.81	2	18,455	0.01%
2020/11/16	110.3	28.77	0	0.00	28.80	110.3	19,178	0.58%	大買/鉅額交易
2020/11/13	3.4	28.50	0.4	28.55	28.53	3	18,963	0.02%
2020/11/12	3.2	28.49	1	28.48	28.40	2.2	18,920	0.01%
2020/11/11	1	28.45	90.7	28.45	28.50	-89.7	18,920	-0.47%
2020/11/10	17	28.32	1	28.31	28.29	16	18,893	0.08%
2020/11/09	1	28.43	0.4	28.45	28.40	0.6	18,592	0.00%
2020/11/06	5.1	28.20	0	0.00	28.19	5.1	18,420	0.03%
2020/11/05	1.1	28.10	1	28.11	28.12	0.1	18,259	0.00%
2020/11/04	16.3	28.04	0	0.00	28.05	16.3	18,240	0.09%
2020/11/03	28	28.01	0.3	27.93	28.01	27.7	18,058	0.15%
2020/11/02	30	27.67	7	27.65	27.72	23	17,951	0.13%
2020/10/30	23	27.89	13.5	27.93	27.80	9.5	17,737	0.05%
2020/10/29	17	27.89	11	27.93	27.98	6	17,214	0.03%
2020/10/28	137.5	28.19	3	28.52	28.19	134.5	16,451	0.82%	大買/鉅額交易
2020/10/27	10.4	29.64	11	29.63	29.69	-0.6	14,985	0.00%
2020/10/26	19.1	29.69	2.6	29.79	29.69	16.4	14,571	0.11%
2020/10/23	2	29.57	2	29.59	29.63	0	14,243	0.00%
2020/10/22	9	29.57	0	0.00	29.59	9	14,252	0.06%
2020/10/21	3	29.68	0	0.00	29.59	3	14,117	0.02%
2020/10/20	2	29.60	0	0.00	29.64	2	13,965	0.01%
2020/10/19	2	29.59	0	0.00	29.64	2	14,347	0.01%
2020/10/16	23.5	29.60	0	0.00	29.56	23.5	14,557	0.16%
2020/10/15	8.2	29.62	0	0.00	29.69	8.2	14,581	0.06%
2020/10/14	1	29.74	2	29.77	29.74	-1	14,485	-0.01%
2020/10/13	6	29.69	0	0.00	29.71	6	14,504	0.04%
2020/10/12	9.2	29.82	0	0.00	29.74	9.2	14,442	0.06%
2020/10/08	2	29.72	5	29.72	29.76	-3	14,174	-0.02%
2020/10/07	10	29.64	0	0.00	29.65	10	14,166	0.07%
2020/10/06	4	29.63	0	0.00	29.68	4	14,217	0.03%
2020/10/05	2	29.42	0	0.00	29.45	2	14,385	0.01%
2020/09/30	0	0.00	1	29.48	29.48	-1	14,532	-0.01%
2020/09/29	0	0.00	5	29.30	29.40	-5	15,005	-0.03%
2020/09/28	0	0.00	2	29.33	29.38	-2	15,348	-0.01%
2020/09/25	13	28.87	10.8	29.08	28.90	2.2	15,839	0.01%
2020/09/24	11	29.25	0.1	29.25	29.06	10.9	15,657	0.07%
2020/09/23	3.8	29.69	0	0.00	29.70	3.8	15,278	0.02%
2020/09/22	10	29.76	6	29.81	29.80	4	15,424	0.03%
2020/09/21	4	30.09	0	0.00	30.03	4	15,180	0.03%
2020/09/17	0.1	30.26	1.8	30.20	30.23	-1.7	15,304	-0.01%
2020/09/16	8	30.26	2	30.17	30.25	6	15,278	0.04%
2020/09/15	2	30.13	1	30.04	30.10	1	15,251	0.01%
2020/09/14	0	0.00	3	29.86	29.98	-3	15,378	-0.02%
2020/09/11	5	29.76	1	29.75	29.75	4	15,516	0.03%
2020/09/10	0	0.00	2	29.88	29.85	-2	15,677	-0.01%
2020/09/09	14	29.65	5	29.68	29.85	9	15,903	0.06%
2020/09/08	4	29.90	2	29.91	29.97	2	15,932	0.01%
2020/09/07	3	29.97	0	0.00	29.96	3	16,173	0.02%
2020/09/04	4	29.91	5	30.05	30.09	-1	16,345	-0.01%
2020/09/03	5	30.27	0	0.00	30.25	5	16,346	0.03%
2020/09/02	1	30.09	0	0.00	30.14	1	16,374	0.01%
2020/09/01	5	30.04	1.8	30.10	30.06	3.2	16,665	0.02%
2020/08/28	0	0.00	10	30.19	30.24	-10	17,226	-0.06%
2020/08/27	10	30.41	20	30.34	30.33	-10	17,715	-0.06%
2020/08/26	2	30.30	0	0.00	30.43	2	17,808	0.01%
2020/08/25	3	30.43	0	0.00	30.44	3	17,900	0.02%
2020/08/24	1	30.12	1	30.05	30.14	0	17,717	0.00%
2020/08/21	4.1	30.02	3	30.03	30.11	1.1	17,747	0.01%
2020/08/20	14	29.92	2	29.98	29.79	12	17,584	0.07%
2020/08/19	3	30.89	0	0.00	30.77	3	17,106	0.02%
2020/08/18	1	30.90	2	30.85	30.90	-1	17,222	-0.01%
2020/08/17	0	0.00	4	30.96	30.96	-4	17,405	-0.02%
2020/08/14	1	30.55	1	30.60	30.63	0	17,515	0.00%
2020/08/13	0	0.00	5	30.35	30.32	-5	17,551	-0.03%
2020/08/12	0	0.00	12	30.21	30.22	-12	17,670	-0.07%
2020/08/11	9	30.48	0	0.00	30.35	9	17,800	0.05%
2020/08/10	2	30.75	0	0.00	30.60	2	17,852	0.01%
2020/08/07	1	30.64	2	30.65	30.65	-1	17,963	-0.01%
2020/08/06	3	30.86	0.3	30.70	30.70	2.8	18,123	0.02%
2020/08/05	2	30.48	7.3	30.53	30.62	-5.3	18,150	-0.03%
2020/08/04	0	0.00	4	30.20	30.17	-4	18,066	-0.02%
2020/08/03	1	30.24	2	30.01	30.01	-1	18,203	-0.01%
2020/07/31	2.1	30.23	43	30.08	30.24	-40.9	18,362	-0.22%
2020/07/29	0.2	29.62	4	29.71	29.62	-3.8	18,290	-0.02%
2020/07/28	14	29.69	14	29.72	29.46	0	18,589	0.00%
2020/07/27	2	29.83	1	29.91	29.84	1	18,958	0.01%
2020/07/24	30	29.94	8	30.00	29.85	22	19,177	0.11%
2020/07/23	0	0.00	28	30.09	30.17	-28	19,226	-0.15%
2020/07/22	0	0.00	18	29.97	29.97	-18	19,001	-0.09%
2020/07/21	1	29.84	16	29.81	29.84	-15	18,618	-0.08%
2020/07/20	0	0.00	14	29.50	29.55	-14	18,471	-0.08%
2020/07/17	0	0.00	1	29.76	29.59	-1	18,517	-0.01%
2020/07/16	0	0.00	9	29.74	29.63	-9	18,912	-0.05%
2020/07/15	1	29.56	10	29.78	29.53	-9	19,020	-0.05%
2020/07/14	4	29.68	1	29.62	29.58	3	19,474	0.02%
2020/07/13	2	29.66	1	29.64	29.65	1	19,664	0.01%
2020/07/10	4	29.65	0	0.00	29.52	4	20,111	0.02%
2020/07/09	13	29.92	4	29.90	29.74	9	20,149	0.04%
2020/07/08	0	0.00	65	29.75	29.72	-65	20,104	-0.32%
2020/07/07	8.2	29.56	10	29.64	29.43	-1.8	19,758	-0.01%
2020/07/06	2	29.79	13	29.66	29.83	-11	19,831	-0.06%
2020/07/03	3	29.32	15	29.34	29.33	-12	19,848	-0.06%
2020/07/02	2	29.04	8	28.97	29.09	-6	19,919	-0.03%
2020/07/01	0.7	28.82	1	28.60	28.79	-0.3	19,835	0.00%
2020/06/30	1	28.55	1	28.52	28.56	0	19,720	0.00%
2020/06/29	0	0.00	2	28.51	28.51	-2	19,944	-0.01%
2020/06/24	3	28.56	0	0.00	28.54	3	20,125	0.01%
2020/06/23	0	0.00	1.9	28.56	28.54	-1.9	20,752	-0.01%
2020/06/22	5.3	28.52	2.1	28.56	28.48	3.2	21,173	0.02%
2020/06/19	0	0.00	2	28.65	28.56	-2	21,935	-0.01%
2020/06/18	0	0.00	2	28.49	28.55	-2	22,217	-0.01%
2020/06/17	4	28.43	0	0.00	28.46	4	22,778	0.02%
2020/06/16	0	0.00	7	28.42	28.45	-7	23,966	-0.03%
2020/06/15	9	28.30	27.4	28.33	28.13	-18.4	25,896	-0.07%
2020/06/12	2	27.92	14	28.06	28.29	-12	26,870	-0.04%
2020/06/11	8	28.66	3	28.88	28.43	5	28,066	0.02%
2020/06/10	0	0.00	11	28.88	28.86	-11	29,208	-0.04%
2020/06/09	3.7	28.82	10	28.89	28.84	-6.3	31,585	-0.02%
2020/06/08	1	28.88	12.9	28.90	28.88	-11.9	33,932	-0.04%
2020/06/05	3	28.76	30	28.80	28.80	-27	34,209	-0.08%
2020/06/04	9	28.66	8	28.68	28.67	1	34,954	0.00%
2020/06/03	6	28.44	13	28.43	28.48	-7	36,194	-0.02%
2020/06/02	0	0.00	6.9	28.17	28.17	-6.9	36,074	-0.02%
2020/06/01	1	28.03	4	28.02	28.05	-3	36,099	-0.01%
2020/05/29	0.1	27.87	28	27.81	27.86	-27.9	36,125	-0.08%
2020/05/28	4	27.92	8	27.99	27.90	-4	36,417	-0.01%
2020/05/27	4	27.87	3	27.89	27.85	1	36,930	0.00%
2020/05/26	1	27.80	9.3	27.81	27.82	-8.3	37,686	-0.02%
2020/05/25	1	27.20	1	27.49	27.50	0	37,769	0.00%
2020/05/22	9	27.52	2	27.51	27.45	7	37,724	0.02%
2020/05/21	3	27.64	5	27.64	27.63	-2	37,673	-0.01%
2020/05/20	7.1	27.46	4	27.49	27.48	3.1	37,414	0.01%
2020/05/19	5	27.43	10	27.50	27.43	-5	37,371	-0.01%
2020/05/18	5	27.30	5	27.30	27.25	0	37,373	0.00%
2020/05/15	2	27.49	3	27.57	27.43	-1	37,286	0.00%
2020/05/14	6	27.56	19	27.60	27.48	-13	37,309	-0.03%
2020/05/13	14	27.52	16	27.62	27.75	-2	37,221	-0.01%
2020/05/12	5	27.57	2	27.60	27.55	3	37,202	0.01%
2020/05/11	1	27.66	6	27.67	27.66	-5	37,225	-0.01%
2020/05/08	1	27.50	0	0.00	27.50	1	37,125	0.00%
2020/05/07	0	0.00	1	27.50	27.40	-1	37,179	0.00%
2020/05/06	1	27.33	0	0.00	27.32	1	37,098	0.00%
2020/05/05	1	27.24	6	27.18	27.33	-5	37,146	-0.01%
2020/05/04	9	27.01	4	27.13	27.09	5	37,105	0.01%
2020/04/30	11	27.38	49	27.32	27.46	-38	36,925	-0.10%
2020/04/29	5	27.06	4	27.06	27.07	1	37,079	0.00%
2020/04/28	0	0.00	14	26.83	26.91	-14	37,392	-0.04%
2020/04/27	0	0.00	1	26.71	26.79	-1	39,171	0.00%
2020/04/23	2	26.35	0	0.00	26.34	2	38,981	0.01%
2020/04/22	4	25.75	4	25.91	26.23	0	38,900	0.00%
2020/04/21	18	26.14	1	26.49	26.10	17	38,703	0.04%
2020/04/20	4	26.46	3	26.58	26.60	1	38,276	0.00%
2020/04/17	16	26.67	49	26.79	26.50	-33	38,143	-0.09%
2020/04/16	3.2	26.33	2	26.21	26.44	1.2	37,641	0.00%
2020/04/15	11	26.40	19	26.36	26.47	-8	37,489	-0.02%
2020/04/14	10	25.92	21	25.99	26.05	-11	37,155	-0.03%
2020/04/13	14	25.72	5	25.67	25.68	9	37,244	0.02%
2020/04/10	24	25.72	5.9	25.72	25.73	18.1	37,181	0.05%
2020/04/09	19	25.66	18	25.65	25.65	1	37,221	0.00%
2020/04/08	11	25.56	6	25.50	25.77	5	36,867	0.01%
2020/04/07	7	25.20	27	25.19	25.22	-20	36,353	-0.06%
2020/04/06	10	24.68	5	24.67	24.84	5	36,110	0.01%
2020/04/01	21	24.51	13	24.55	24.52	8	35,797	0.02%
2020/03/31	9	24.51	14	24.57	24.49	-5	35,582	-0.01%
2020/03/30	14	24.04	13	24.03	24.32	1	35,350	0.00%
2020/03/27	28	24.70	15	24.72	24.35	13	35,016	0.04%
2020/03/26	2	24.05	14	23.99	24.26	-12	34,321	-0.03%
2020/03/25	7	24.30	2	24.23	24.09	5	33,888	0.01%
2020/03/24	2	23.40	8	23.40	23.38	-6	33,068	-0.02%
2020/03/23	27	22.60	6	22.51	22.49	21	32,600	0.06%
2020/03/20	22	22.67	6.5	23.15	23.28	15.5	31,861	0.05%
2020/03/19	60	21.98	6	21.91	21.85	54	30,566	0.18%
2020/03/18	35	23.53	2	23.73	23.29	33	28,445	0.12%
2020/03/17	56	23.68	1	23.58	23.67	55	27,264	0.20%
2020/03/16	40	24.80	16	24.98	24.41	24	25,639	0.09%
2020/03/13	160	24.36	43	24.54	25.29	117	24,153	0.48%	大買/鉅額交易
2020/03/12	103.7	26.03	4	25.82	25.93	99.7	21,637	0.46%	大買/
2020/03/11	22	27.04	0	0.00	26.97	22	19,241	0.11%
2020/03/10	40	26.86	6	26.77	27.25	34	18,794	0.18%
2020/03/09	69	27.33	0	0.00	27.25	69	17,707	0.39%
2020/03/06	18	27.84	0	0.00	27.88	18	16,214	0.11%
2020/03/05	6.1	28.09	0	0.00	28.10	6.1	16,065	0.04%
2020/03/04	3	27.81	0	0.00	27.86	3	16,235	0.02%
2020/03/03	4	28.00	6	27.98	27.93	-2	15,926	-0.01%
2020/03/02	32	27.51	8	27.78	27.75	24	15,541	0.15%
2020/02/27	26	27.96	11	27.96	27.90	15	14,821	0.10%
2020/02/26	6	28.40	0	0.00	28.30	6	13,985	0.04%
2020/02/25	2	28.69	9	28.60	28.67	-7	13,480	-0.05%
2020/02/24	3	28.64	13	28.66	28.70	-10	13,484	-0.07%
2020/02/20	0	0.00	40	29.00	28.93	-40	13,388	-0.30%
2020/02/19	0	0.00	3	28.86	28.96	-3	13,416	-0.02%
2020/02/18	2	28.78	0	0.00	28.80	2	13,342	0.01%
2020/02/17	10.2	28.80	1	28.81	28.80	9.2	13,204	0.07%
2020/02/14	8	28.76	0.1	28.84	28.79	7.9	13,043	0.06%
2020/02/13	5	28.66	2	28.68	28.64	3	12,980	0.02%
2020/02/12	0	0.00	3.9	28.50	28.56	-3.9	13,444	-0.03%
2020/02/11	2	28.30	8	28.28	28.34	-6	13,351	-0.04%
2020/02/10	2	28.13	0	0.00	28.14	2	13,445	0.01%
2020/02/07	1	28.25	0	0.00	28.23	1	13,453	0.01%
2020/02/06	8	28.29	0	0.00	28.44	8	13,474	0.06%
2020/02/05	3	28.07	5	28.07	28.08	-2	13,426	-0.01%
2020/02/04	2	27.93	1	28.05	28.12	1	13,381	0.01%
2020/02/03	15	27.21	3	27.21	27.74	12	13,397	0.09%
2020/01/31	31.8	27.82	7	27.82	27.92	24.8	12,821	0.19%
2020/01/30	142	27.80	39	27.93	27.70	103	12,492	0.82%	大買/鉅額交易
2020/01/20	5	29.20	5	29.20	29.19	0	10,664	0.00%
2020/01/17	0	0.00	24	29.17	29.16	-24	10,913	-0.22%
2020/01/16	1	29.10	8	29.01	29.10	-7	11,189	-0.06%
2020/01/15	6.5	29.03	1	29.06	29.01	5.5	12,641	0.04%
2020/01/14	1	29.01	1	29.00	29.02	0	13,051	0.00%
2020/01/10	1	28.70	0	0.00	28.69	1	13,569	0.01%
2020/01/09	0.1	28.73	3	28.72	28.70	-2.9	13,606	-0.02%
2020/01/08	33.1	28.55	40	28.40	28.50	-6.9	13,583	-0.05%
2020/01/07	22	28.74	4	28.63	28.69	18	13,478	0.13%
2020/01/06	70.1	28.99	6	28.95	28.96	64.1	13,221	0.48%
2020/01/03	2.2	29.06	18	29.21	29.18	-15.8	13,373	-0.12%
2020/01/02	1	29.08	0.3	29.11	29.09	0.8	13,410	0.01%
2019/12/31	1	28.97	0	0.00	28.97	1	13,889	0.01%
2019/12/30	0	0.00	2	28.98	29.00	-2	13,762	-0.01%
2019/12/27	0	0.00	10.6	28.91	28.90	-10.6	13,551	-0.08%
2019/12/26	2	28.88	201	28.85	28.86	-199	13,505	-1.47%	大賣/鉅額交易
2019/12/25	5	28.87	29	28.83	28.83	-24	13,511	-0.18%
2019/12/24	0	0.00	6	28.75	28.74	-6	13,535	-0.04%
2019/12/23	3	28.67	0	0.00	28.72	3	13,547	0.02%
2019/12/20	5	28.70	2.3	28.69	28.80	2.8	13,527	0.02%
2019/12/19	3	28.71	0	0.00	28.69	3	13,545	0.02%
2019/12/18	2	28.78	0	0.00	28.77	2	13,651	0.01%
2019/12/17	4	28.68	26	28.65	28.71	-22	13,549	-0.16%
2019/12/16	200	28.58	1	28.57	28.57	199	13,469	1.48%	大買/鉅額交易
2019/12/13	1	28.39	3	28.42	28.37	-2	13,377	-0.01%
2019/12/12	5	28.32	151	28.32	28.31	-146	13,384	-1.09%	大賣/鉅額交易
2019/12/10	2	28.14	1	28.16	28.14	1	13,446	0.01%
2019/12/09	50	28.21	0	0.00	28.21	50	13,528	0.37%
2019/12/06	5	28.17	0	0.00	28.13	5	13,516	0.04%
2019/12/05	1	27.96	0	0.00	28.03	1	13,450	0.01%
2019/12/04	1	27.87	3	27.85	27.88	-2	13,511	-0.01%
2019/12/03	1	27.81	0	0.00	27.92	1	13,692	0.01%
2019/12/02	112	27.61	1	27.66	27.65	111	13,797	0.80%	大買/鉅額交易
2019/11/29	13	27.81	0	0.00	27.75	13	13,635	0.10%
2019/11/28	1	28.00	0	0.00	28.03	1	13,452	0.01%
2019/11/26	0	0.00	151	28.06	28.06	-151	13,631	-1.11%	大賣/鉅額交易
2019/11/22	1.1	28.01	8	28.00	28.01	-6.9	13,516	-0.05%
2019/11/21	1	27.97	1	27.92	28.00	0	13,703	0.00%
2019/11/20	0	0.00	5	28.08	28.09	-5	13,558	-0.04%
2019/11/19	1	28.13	7	28.06	28.14	-6	13,536	-0.04%
2019/11/18	0	0.00	15	28.02	28.05	-15	13,457	-0.11%
2019/11/15	5	27.88	2	27.90	27.88	3	13,347	0.02%
2019/11/14	9	27.81	1	27.81	27.83	8	13,300	0.06%
2019/11/13	0	27.84	5	27.75	27.79	-5	13,284	-0.04%
2019/11/12	1	27.70	5	27.70	27.74	-4	13,309	-0.03%
2019/11/11	115.1	27.50	7	27.50	27.50	108.1	13,273	0.81%	大買/鉅額交易
2019/11/07	7	27.76	5	27.90	27.80	2	12,608	0.02%
2019/11/06	0	0.00	5	27.92	27.93	-5	12,524	-0.04%
2019/11/05	8	28.04	9	27.98	28.03	-1	12,445	-0.01%
2019/11/04	7	27.82	9	27.78	27.84	-2	12,571	-0.02%
2019/11/01	6	27.56	0	0.00	27.63	6	12,668	0.05%
2019/10/31	10	27.63	7	27.60	27.58	3	12,802	0.02%
2019/10/30	3	27.63	5	27.64	27.65	-2	12,593	-0.02%
2019/10/29	10	27.63	6.3	27.76	27.62	3.7	12,476	0.03%
2019/10/28	17	27.67	5	27.69	27.70	12	12,149	0.10%
2019/10/25	30	27.65	5	27.62	27.60	25	11,944	0.21%
2019/10/24	11	27.60	3	27.61	27.65	8	11,625	0.07%
2019/10/23	88	27.51	10	27.52	27.54	78	11,355	0.69%
2019/10/22	63.2	29.01	1	29.00	29.03	62.2	9,885	0.63%
2019/10/21	58.4	28.94	14	28.92	28.95	44.4	9,478	0.47%
2019/10/18	20	28.83	8	28.91	28.82	12	8,991	0.13%
2019/10/17	20.2	28.62	0	0.00	28.70	20.2	8,831	0.23%
2019/10/16	1	28.50	1	28.51	28.51	0	8,735	0.00%
2019/10/15	29	28.45	2	28.55	28.45	27	8,666	0.31%
2019/10/14	31	28.51	0	0.00	28.52	31	8,593	0.36%
2019/10/09	13	28.33	0	0.00	28.28	13	8,581	0.15%
2019/10/08	20	28.48	0	0.00	28.44	20	8,493	0.24%
2019/10/07	62.4	28.45	1	28.45	28.42	61.4	8,511	0.72%
2019/10/04	2	28.14	1	28.15	28.14	1	7,917	0.01%
2019/10/03	1	28.10	0	0.00	28.12	1	7,926	0.01%
2019/10/02	1	28.17	6	28.15	28.17	-5	7,930	-0.06%
2019/10/01	2	28.11	3	28.13	28.18	-1	8,004	-0.01%
2019/09/27	1	28.00	0	0.00	27.88	1	7,986	0.01%
2019/09/26	0	0.00	4	28.28	28.15	-4	7,928	-0.05%
2019/09/25	0	28.25	0	0.00	28.20	0	7,983	0.00%
2019/09/24	0	0.00	5	28.23	28.33	-5	8,100	-0.06%
2019/09/23	5	28.11	4	28.10	28.12	1	8,000	0.01%
2019/09/20	2	27.99	3	27.99	27.98	-1	7,850	-0.01%
2019/09/19	4.2	27.99	0	0.00	27.97	4.2	7,861	0.05%
2019/09/18	0.1	28.05	0	0.00	28.05	0.1	7,862	0.00%
2019/09/17	5.4	28.00	2	27.99	28.00	3.4	7,859	0.04%
2019/09/16	2	27.94	0	0.00	27.94	2	7,809	0.03%
2019/09/12	0	0.00	5	27.94	27.92	-5	7,861	-0.06%
2019/09/11	0	0.00	4	27.91	27.81	-4	7,833	-0.05%
2019/09/10	1.3	27.73	0	0.00	27.74	1.3	7,725	0.02%
2019/09/05	1	27.74	7	27.77	27.71	-6	7,572	-0.08%
2019/09/04	1	27.50	4	27.44	27.54	-3	7,409	-0.04%
2019/09/03	3.2	27.42	0	0.00	27.40	3.2	7,314	0.04%
2019/08/30	1	27.29	5	27.30	27.25	-4	7,220	-0.06%
2019/08/26	5	26.84	2	26.88	26.88	3	7,350	0.04%
2019/08/23	2	27.04	0	0.00	27.02	2	7,298	0.03%
2019/08/22	1	27.07	0	0.00	27.02	1	7,477	0.01%
2019/08/20	0	0.00	2	27.07	27.07	-2	7,787	-0.03%
2019/08/19	0	0.00	1	27.00	27.03	-1	8,017	-0.01%
2019/08/16	0	0.00	1	26.93	26.95	-1	8,497	-0.01%
2019/08/15	0	0.00	1	26.79	26.82	-1	8,632	-0.01%
2019/08/14	0	0.00	4	26.94	26.93	-4	8,821	-0.05%
2019/08/13	24	26.75	0	0.00	26.76	24	9,037	0.27%
2019/08/12	10	26.86	23	26.86	26.90	-13	9,379	-0.14%
2019/08/08	1	26.55	0	0.00	26.56	1	9,580	0.01%
2019/08/07	7	26.44	0	0.00	26.43	7	9,640	0.07%
2019/08/06	3	26.17	2	26.00	26.52	1	9,836	0.01%
2019/08/05	14	26.66	0	0.00	26.60	14	9,910	0.14%
2019/08/02	24.1	26.83	2	26.84	26.85	22.1	9,881	0.22%
2019/07/31	1	27.16	2	27.22	27.20	-1	9,844	-0.01%
2019/07/30	0	0.00	22	27.32	27.29	-22	9,832	-0.22%
2019/07/26	9	27.43	0	0.00	27.40	9	10,002	0.09%
2019/07/25	0.1	27.48	0	0.00	27.47	0.1	9,973	0.00%
2019/07/24	1	27.24	16	27.33	27.28	-15	9,839	-0.15%
2019/07/23	0	0.00	13	27.26	27.24	-13	9,743	-0.13%
2019/07/22	0	0.00	2	27.11	27.11	-2	9,640	-0.02%
2019/07/19	2	27.09	0	0.00	27.06	2	9,632	0.02%
2019/07/18	3.1	27.07	0	0.00	27.06	3.1	9,668	0.03%
2019/07/17	1	27.09	5	27.21	27.14	-4	9,614	-0.04%
2019/07/16	10	27.25	0	0.00	27.26	10	9,616	0.10%
2019/07/15	3	27.03	4	27.17	27.21	-1	9,580	-0.01%
2019/07/12	14	27.19	3	27.20	27.16	11	9,519	0.12%
2019/07/11	11	27.14	7	27.16	27.11	4	9,417	0.04%
2019/07/10	0	0.00	5	26.90	26.95	-5	9,359	-0.05%
2019/07/09	0	0.00	1	26.86	26.87	-1	9,354	-0.01%
2019/07/08	5	27.02	0	0.00	26.96	5	9,386	0.05%
2019/07/05	10	26.98	0	0.00	26.99	10	9,410	0.11%
2019/07/03	1	26.96	2	26.86	26.78	-1	9,587	-0.01%
2019/07/01	5	26.93	2	26.88	26.95	3	9,701	0.03%
2019/06/27	1	26.64	0	0.00	26.61	1	9,642	0.01%
2019/06/26	0.1	26.50	0	0.00	26.43	0.1	9,628	0.00%
2019/06/25	0	0.00	4	26.52	26.47	-4	9,602	-0.04%
2019/06/21	5	26.61	3	26.63	26.52	2	9,504	0.02%
2019/06/19	0	0.00	1	26.30	26.47	-1	9,490	-0.01%
2019/06/18	0	0.00	4	26.06	26.06	-4	9,486	-0.04%
2019/06/17	1.1	26.09	11	26.07	26.05	-9.9	9,491	-0.10%
2019/06/14	1	25.99	3	26.01	25.99	-2	9,618	-0.02%
2019/06/13	3	26.01	0	0.00	26.01	3	9,632	0.03%
2019/06/12	8	26.02	7	26.01	26.10	1	9,561	0.01%
2019/06/11	0	0.00	1	26.06	26.04	-1	9,520	-0.01%
2019/06/10	0	0.00	4	25.88	25.99	-4	9,429	-0.04%
2019/06/06	8	25.67	0	0.00	25.69	8	9,425	0.08%
2019/06/04	2	25.85	0	0.00	25.76	2	9,308	0.02%
2019/06/03	0	0.00	1	25.80	25.84	-1	9,261	-0.01%
2019/05/31	2	25.89	5	25.94	25.94	-3	9,166	-0.03%
2019/05/30	1	25.46	0	0.00	25.58	1	9,109	0.01%
2019/05/29	8	25.33	0	0.00	25.39	8	9,105	0.09%
2019/05/28	10	25.46	7	25.45	25.50	3	9,002	0.03%
2019/05/27	13	25.40	0	0.00	25.45	13	9,012	0.14%
2019/05/24	5	25.48	0	0.00	25.44	5	8,978	0.06%
2019/05/23	8	25.52	0	0.00	25.44	8	8,938	0.09%
2019/05/22	2.1	25.79	2	25.81	25.79	0.1	8,554	0.00%
2019/05/21	3	25.63	1	25.61	25.76	2	8,558	0.02%
2019/05/20	1	25.70	23	25.69	25.70	-22	8,317	-0.26%
2019/05/17	10.2	25.82	1	26.00	25.70	9.2	8,142	0.11%
2019/05/16	4.2	26.04	0	0.00	25.92	4.2	7,872	0.05%
2019/05/15	7	26.20	2	26.20	26.18	5	7,697	0.06%
2019/05/14	15.1	25.85	0	0.00	26.07	15.1	7,656	0.20%
2019/05/13	21.1	26.17	0	0.00	26.09	21.1	7,409	0.28%
2019/05/10	9.1	26.70	0	0.00	26.55	9.1	7,083	0.13%
2019/05/09	4	26.85	0	0.00	26.74	4	6,862	0.06%
2019/05/08	1	27.12	5	27.15	27.20	-4	6,628	-0.06%
2019/05/07	2	27.25	6	27.24	27.26	-4	6,768	-0.06%
2019/05/06	2	27.21	0	0.00	27.08	2	6,968	0.03%
2019/05/03	0	0.00	4	27.47	27.56	-4	6,823	-0.06%
2019/05/02	0	0.00	10	27.41	27.40	-10	6,805	-0.15%
2019/04/30	1	27.27	0	0.00	27.35	1	6,847	0.01%
2019/04/29	1	27.35	0	0.00	27.35	1	6,855	0.01%
2019/04/25	1	27.61	1	27.58	27.65	0	6,895	0.00%
2019/04/24	2	27.52	3	27.52	27.57	-1	6,904	-0.01%
2019/04/23	1	27.35	0	0.00	27.36	1	6,843	0.01%
2019/04/19	2	27.33	0	0.00	27.35	2	6,797	0.03%
2019/04/18	1.1	27.52	3	27.37	27.14	-1.9	6,739	-0.03%
2019/04/17	2.1	27.47	1	27.41	27.44	1.1	6,701	0.02%
2019/04/16	2.1	27.14	49	27.18	27.25	-47	6,569	-0.71%
2019/04/15	1	26.90	0	0.00	26.99	1	6,395	0.02%
2019/04/12	13	26.80	0	0.00	26.76	13	6,639	0.20%
2019/04/11	4	26.90	1	26.97	26.89	3	6,849	0.04%
2019/04/09	1	26.98	4	27.05	27.02	-3	6,835	-0.04%
2019/04/03	2	26.71	8	26.71	26.73	-6	6,721	-0.09%
2019/04/02	3	26.61	6	26.57	26.58	-3	6,770	-0.04%
2019/04/01	1	26.58	0	0.00	26.51	1	6,747	0.01%
2019/03/27	0	0.00	2	26.27	26.28	-2	6,599	-0.03%
2019/03/26	0.1	26.29	0	0.00	26.25	0.1	6,586	0.00%
2019/03/25	2	26.11	5	26.10	26.10	-3	6,812	-0.04%
2019/03/22	0	0.00	3	26.48	26.37	-3	6,765	-0.04%
2019/03/21	0	0.00	3	26.35	26.37	-3	6,637	-0.05%
2019/03/19	0	0.00	3	26.24	26.22	-3	6,474	-0.05%
2019/03/18	0	0.00	35	26.03	26.13	-35	6,282	-0.56%
2019/03/15	2	25.98	1	25.92	25.91	1	6,315	0.02%
2019/03/13	0	0.00	15	26.00	25.98	-15	6,393	-0.23%
2019/03/12	0	0.00	3.4	26.02	26.01	-3.4	6,406	-0.05%
2019/03/11	0	0.00	0.8	25.93	25.89	-0.8	6,398	-0.01%
2019/03/08	3	25.76	0	0.00	25.84	3	6,486	0.05%
2019/03/07	2	26.05	0	0.00	25.98	2	6,446	0.03%
2019/03/06	0	0.00	1	26.06	26.08	-1	6,448	-0.02%
2019/03/05	2	26.02	339	25.98	26.00	-337	6,424	-5.25%	大賣/鉅額交易
2019/03/04	0	0.00	22	25.98	26.12	-22	6,359	-0.35%
2019/02/27	0	0.00	1	25.98	25.96	-1	6,190	-0.02%
2019/02/26	3	26.24	6	26.25	26.18	-3	6,134	-0.05%
2019/02/25	4	26.07	5	26.07	26.13	-1	6,036	-0.02%
2019/02/22	0	0.00	6	25.87	25.90	-6	5,846	-0.10%
2019/02/21	0	0.00	3	25.85	25.84	-3	5,647	-0.05%
2019/02/20	2	25.74	2	25.66	25.74	0	5,522	0.00%
2019/02/19	0	0.00	8	25.53	25.52	-8	5,357	-0.15%
2019/02/18	5.2	25.50	0	0.00	25.52	5.2	5,339	0.10%
2019/02/15	1	25.40	7	25.40	25.39	-6	5,279	-0.11%
2019/02/14	0	0.00	7	25.43	25.43	-7	5,240	-0.13%
2019/02/13	1	25.42	1	25.38	25.42	0	5,182	0.00%
2019/02/12	5	25.26	2	25.23	25.26	3	5,100	0.06%
2019/02/11	2	24.99	1	25.00	24.99	1	4,965	0.02%
2019/01/30	0	0.00	5	24.97	24.92	-5	4,909	-0.10%
2019/01/28	7	25.04	3	25.05	25.01	4	4,903	0.08%
2019/01/25	0	0.00	11	24.87	24.90	-11	4,787	-0.23%
2019/01/21	2	24.52	0	0.00	24.51	2	4,849	0.04%
2019/01/18	0	0.00	20	24.41	24.39	-20	5,011	-0.40%
2019/01/17	2	24.34	1	24.26	24.26	1	5,280	0.02%
2019/01/16	1	24.25	1	24.25	24.25	0	5,438	0.00%
2019/01/15	1.2	24.12	2	24.15	24.13	-0.8	6,020	-0.01%
2019/01/14	0	0.00	3	24.02	23.99	-3	6,153	-0.05%
2019/01/11	0	0.00	7	24.05	24.04	-7	6,239	-0.11%
2019/01/08	0	0.00	1	23.78	23.79	-1	6,461	-0.02%
2019/01/07	26	23.67	0	0.00	23.73	26	6,725	0.39%
2019/01/04	16	23.26	1	23.24	23.40	15	7,051	0.21%
2019/01/03	9	23.66	0	0.00	23.59	9	7,909	0.11%
2019/01/02	1	23.84	0	0.00	23.83	1	8,005	0.01%
2018/12/28	1	23.90	0	0.00	23.94	1	8,282	0.01%
2018/12/27	3	23.96	0	0.00	23.91	3	8,621	0.03%
2018/12/26	19	23.82	1	24.01	23.72	18	8,759	0.21%
2018/12/25	6	23.88	0	0.00	23.97	6	8,686	0.07%
2018/12/22	5	24.15	0	0.00	24.17	5	8,472	0.06%
2018/12/21	1	24.01	0	0.00	24.14	1	8,473	0.01%
2018/12/20	1	24.13	0	0.00	24.13	1	8,454	0.01%
2018/12/18	6	24.03	0	0.00	24.03	6	8,463	0.07%
2018/12/17	0.2	24.45	0	0.00	24.31	0.2	8,215	0.00%
2018/12/14	2	24.26	0	0.00	24.31	2	8,178	0.02%
2018/12/12	5	24.32	1	24.26	24.32	4	8,220	0.05%
2018/12/10	1	24.15	0	0.00	24.07	1	8,351	0.01%
2018/12/07	1	24.24	2	24.25	24.28	-1	8,234	-0.01%
2018/12/06	3	24.12	0	0.00	24.19	3	8,290	0.04%
2018/12/05	5	24.60	1	24.61	24.60	4	8,209	0.05%
2018/12/04	0	0.00	40	24.86	24.82	-40	8,447	-0.47%
2018/12/03	0.2	24.92	10	24.86	24.89	-9.8	8,500	-0.12%
2018/11/26	1	24.05	0	0.00	24.11	1	8,272	0.01%
2018/11/23	3	23.94	0	0.00	23.94	3	8,256	0.04%
2018/11/22	0	0.00	1	24.03	23.98	-1	8,224	-0.01%
2018/11/13	32	24.00	1	24.19	24.12	31	8,005	0.39%
2018/11/12	1	24.18	0	0.00	24.18	1	7,914	0.01%
2018/11/09	0	0.00	2	24.13	24.21	-2	7,901	-0.03%
2018/11/08	3	24.36	4	24.38	24.37	-1	7,862	-0.01%
2018/11/06	1	24.04	0	0.00	24.08	1	7,809	0.01%
2018/11/02	0	0.00	1	24.17	24.18	-1	7,715	-0.01%
2018/11/01	15	24.03	0	0.00	24.08	15	7,680	0.20%
2018/10/30	4	23.38	0	0.00	23.42	4	7,572	0.05%
2018/10/29	2	23.46	0	0.00	23.34	2	7,528	0.03%
2018/10/26	3	23.40	0	0.00	23.43	3	7,385	0.04%
2018/10/25	9	23.61	0	0.00	23.59	9	7,185	0.13%
2018/10/24	0	0.00	1	24.15	24.12	-1	6,901	-0.01%
2018/10/23	25.2	24.14	0	0.00	24.13	25.2	6,812	0.37%
2018/10/22	17.3	25.62	0	0.00	25.81	17.3	6,360	0.27%
2018/10/19	4	25.49	0	0.00	25.55	4	6,251	0.06%
2018/10/18	3	25.50	0	0.00	25.54	3	6,234	0.05%
2018/10/17	50	25.54	0	0.00	25.51	50	6,223	0.80%
2018/10/16	8	25.35	0	0.00	25.39	8	6,122	0.13%
2018/10/15	333	25.18	0	0.00	25.18	333	5,996	5.55%	大買/鉅額交易
2018/10/12	26	24.80	5	24.90	25.26	21	5,746	0.37%
2018/10/11	31	25.00	5	25.13	24.91	26	5,427	0.48%
2018/10/09	10	26.29	0	0.00	26.34	10	4,295	0.23%
2018/10/08	4	26.42	0	0.00	26.70	4	3,944	0.10%
2018/10/05	15	26.42	0	0.00	26.43	15	3,543	0.42%
2018/10/04	6	26.74	0	0.00	26.78	6	3,174	0.19%
2018/10/02	0.1	27.32	0	0.00	27.20	0.1	2,889	0.00%
2018/10/01	0.1	27.37	0	0.00	27.32	0.1	2,885	0.00%
2018/09/28	0.5	27.33	0	0.00	27.28	0.5	2,983	0.02%
2018/09/27	0.2	27.39	0	0.00	27.33	0.2	3,070	0.01%
2018/09/26	0.1	27.43	0	0.00	27.40	0.1	3,083	0.00%
2018/09/25	10.2	27.49	5	27.52	27.49	5.2	3,115	0.17%
2018/09/21	0	0.00	1	27.40	27.41	-1	3,108	-0.03%
2018/09/19	0.1	27.44	0	0.00	27.41	0.1	3,246	0.00%
2018/09/18	0	0.00	4	27.34	27.40	-4	3,280	-0.12%
2018/09/17	1	27.43	0	0.00	27.46	1	3,338	0.03%
2018/09/11	2	26.59	0	0.00	26.78	2	3,265	0.06%
2018/09/10	14	26.80	0	0.00	26.67	14	3,260	0.43%
2018/09/05	0	0.00	10	27.61	27.53	-10	2,877	-0.35%
2018/09/03	0	0.00	1	27.84	27.63	-1	2,927	-0.03%
2018/08/29	0	0.00	1	27.58	27.61	-1	3,158	-0.03%
2018/08/21	0.1	27.24	0	0.00	27.23	0.1	3,464	0.00%
2018/08/17	0	0.00	1	27.20	27.12	-1	3,491	-0.03%
2018/08/16	1	26.99	0	0.00	27.09	1	3,491	0.03%
2018/08/15	0	0.00	10	27.08	27.10	-10	3,502	-0.29%
2018/08/08	0	0.00	2	27.54	27.60	-2	3,754	-0.05%
2018/08/06	0	0.00	2	27.40	27.43	-2	3,772	-0.05%
2018/08/01	0	0.00	3	27.27	27.28	-3	3,656	-0.08%
2018/07/31	0	0.00	6	27.13	27.19	-6	3,629	-0.17%
2018/07/30	0	0.00	7	27.05	27.04	-7	3,552	-0.20%
2018/07/27	0	0.00	8	26.84	26.89	-8	3,450	-0.23%
2018/07/26	0	0.00	2	26.58	26.59	-2	3,256	-0.06%
2018/07/24	0	0.00	1	26.34	26.42	-1	3,117	-0.03%
2018/07/19	1	26.20	0	0.00	26.13	1	3,242	0.03%
2018/07/18	2	26.17	1	26.22	26.21	1	3,264	0.03%
2018/07/13	1	25.79	0	0.00	25.79	1	3,129	0.03%
2018/07/06	6	25.17	2	25.22	25.30	4	3,128	0.13%
2018/07/05	4	25.39	0	0.00	25.31	4	3,045	0.13%
2018/07/02	2	25.70	0	0.00	25.61	2	2,896	0.07%
2018/06/25	7	25.87	0	0.00	25.78	7	2,557	0.27%
2018/06/22	3	25.93	0	0.00	26.00	3	2,434	0.12%
2018/06/14	0	0.00	4	26.39	26.39	-4	2,326	-0.17%
2018/06/12	0	0.00	1	26.59	26.60	-1	2,343	-0.04%
2018/06/11	0	0.00	7	26.71	26.69	-7	2,363	-0.30%
2018/06/07	0	0.00	2	26.88	26.79	-2	2,251	-0.09%
2018/06/06	0	0.00	4	26.75	26.79	-4	2,205	-0.18%
2018/06/04	0	0.00	4	26.61	26.62	-4	2,096	-0.19%
2018/05/25	1	26.33	0	0.00	26.33	1	1,789	0.06%
2018/05/23	0	0.00	4	26.43	26.40	-4	1,853	-0.22%
2018/05/21	0	0.00	5	26.37	26.35	-5	1,807	-0.28%
2018/05/18	0	0.00	4.6	26.17	26.20	-4.6	1,804	-0.26%
2018/05/17	0	0.00	3	26.10	26.06	-3	1,792	-0.17%
2018/05/16	0	0.00	1	25.93	25.93	-1	1,694	-0.06%
2018/05/11	0	0.00	2	25.58	25.60	-2	1,887	-0.11%
2018/05/07	1	25.18	0	0.00	25.30	1	1,950	0.05%
2018/05/02	2	25.36	0	0.00	25.34	2	2,167	0.09%
2018/04/30	1	25.19	0	0.00	25.40	1	2,301	0.04%
2018/04/25	4	25.23	0	0.00	25.31	4	2,317	0.17%
2018/04/19	0	0.00	4	25.80	25.86	-4	2,459	-0.16%
2018/04/18	1	25.67	0	0.00	25.68	1	2,513	0.04%
2018/04/17	4	25.64	0	0.00	25.77	4	2,525	0.16%
2018/04/09	0	0.00	224	25.88	25.95	-224	2,688	-8.33%	大賣/鉅額交易
2018/04/03	1	25.94	9	25.92	25.92	-8	2,706	-0.30%
2018/04/02	4	26.04	0	0.00	26.02	4	2,730	0.15%
2018/03/29	3	25.90	0	0.00	25.90	3	2,753	0.11%
2018/03/28	0.1	26.00	0	0.00	25.93	0.1	2,740	0.00%
2018/03/27	0	0.00	1	26.12	26.08	-1	2,735	-0.04%
2018/03/22	0	0.00	8	26.29	26.14	-8	2,676	-0.30%
2018/03/21	1	26.16	2	26.25	26.17	-1	2,665	-0.04%
2018/03/16	0	0.00	1	26.09	26.16	-1	2,658	-0.04%
2018/03/12	0	0.00	5	26.07	26.10	-5	2,802	-0.18%
2018/03/08	0	0.00	1	26.01	26.01	-1	3,053	-0.03%
2018/03/05	0	0.00	1	25.78	25.63	-1	3,118	-0.03%
2018/02/27	0	0.00	2	26.10	25.95	-2	3,142	-0.06%
2018/02/23	0	0.00	1	25.75	25.80	-1	3,089	-0.03%
2018/02/22	1	25.56	0	0.00	25.62	1	3,096	0.03%
2018/02/21	1	25.43	1	25.71	25.72	0	3,099	0.00%
2018/02/12	15	25.29	0	0.00	25.15	15	3,108	0.48%
2018/02/09	1	24.93	1	24.91	25.50	0	3,102	0.00%
2018/02/08	1	25.43	0	0.00	25.50	1	3,072	0.03%
2018/02/07	0	0.00	2	25.42	25.43	-2	3,121	-0.06%
2018/02/06	2	24.69	0	0.00	24.99	2	3,135	0.06%
2018/02/05	1	25.79	0	0.00	26.00	1	3,057	0.03%
2018/02/01	0	0.00	1	26.49	26.42	-1	3,119	-0.03%
2018/01/31	0	0.00	9	26.30	26.45	-9	3,123	-0.29%
2018/01/29	0	0.00	16	26.68	26.80	-16	3,093	-0.52%
2018/01/25	0	0.00	1	26.59	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	13	26.17	26.32	-13	2,899	-0.45%
2018/01/23	0	0.00	4	26.26	26.20	-4	2,797	-0.14%
2018/01/22	15	26.15	2	26.18	26.25	13	2,888	0.45%
2018/01/19	0.1	26.02	0	0.00	26.00	0.1	2,838	0.00%
2018/01/18	2	26.00	2	26.08	26.02	0	2,819	0.00%
2018/01/17	0	0.00	2	25.92	25.92	-2	2,709	-0.07%
2018/01/16	0	0.00	2	25.73	25.80	-2	2,680	-0.07%
2018/01/12	0	0.00	4	25.50	25.54	-4	2,650	-0.15%
2018/01/11	1	25.34	0.4	25.43	25.41	0.7	2,600	0.02%
2018/01/10	3	25.50	0	0.00	25.37	3	2,578	0.12%
2018/01/08	0	0.00	4	25.53	25.57	-4	2,554	-0.16%
2018/01/04	0	0.00	4	25.43	25.41	-4	2,536	-0.16%