元大高股息 (0056)-華南永昌-林口券商分點個股進出

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
36.48
漲跌
▼0.06
漲幅
-0.16%
成交量
38,977張
產業
上市
3447人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/12/17	19.2	36.51	1.2	36.53	36.48	18	36,041	0.05%
2024/12/16	21.6	36.67	0	0.00	36.54	21.6	35,845	0.06%
2024/12/13	34	36.84	6	36.84	36.88	28	35,158	0.08%
2024/12/12	0.1	37.07	0	0.00	37.02	0.1	34,683	0.00%
2024/12/11	22	36.96	11	36.98	36.91	11	34,701	0.03%
2024/12/10	22.4	37.08	1.6	37.13	37.05	20.8	34,453	0.06%
2024/12/09	13.1	37.23	4	37.24	37.30	9.1	34,541	0.03%
2024/12/06	12.1	37.34	10	37.42	37.30	2.1	34,545	0.01%
2024/12/05	36.1	37.19	15	37.21	37.21	21.1	34,446	0.06%
2024/12/04	2.4	37.06	23	37.04	37.09	-20.6	34,574	-0.06%
2024/12/03	30.4	37.08	16	37.03	37.05	14.4	35,545	0.04%
2024/12/02	7	36.92	6	36.88	37.02	1	35,261	0.00%
2024/11/29	63.5	36.40	0	0.00	36.60	63.5	35,078	0.18%
2024/11/28	52.7	36.40	5	36.41	36.50	47.7	34,705	0.14%
2024/11/27	79.2	36.86	1	37.20	36.71	78.2	33,867	0.23%
2024/11/26	6.4	37.29	2	37.26	37.31	4.4	32,482	0.01%
2024/11/25	3	37.52	14.2	37.67	37.48	-11.2	32,293	-0.03%
2024/11/22	5	37.37	1.1	37.39	37.33	3.9	32,291	0.01%
2024/11/21	23.3	37.01	2	37.11	37.10	21.3	32,283	0.07%
2024/11/20	11.4	37.16	0	0.00	37.10	11.4	32,075	0.04%
2024/11/19	8.5	37.05	3.6	37.30	37.25	4.9	31,902	0.02%
2024/11/18	29.3	37.03	0	0.00	37.00	29.3	31,696	0.09%
2024/11/15	23.3	37.15	14	37.20	37.14	9.3	31,188	0.03%
2024/11/14	53	37.16	8	37.36	37.08	45	31,246	0.14%
2024/11/13	29.8	37.38	0	0.00	37.49	29.8	30,369	0.10%
2024/11/12	69.5	37.63	0	0.00	37.52	69.5	29,998	0.23%
2024/11/11	28.3	37.92	0.3	37.99	38.08	28	29,138	0.10%
2024/11/08	15.1	38.23	0	0.00	38.13	15.1	28,899	0.05%
2024/11/07	4	38.09	38.1	38.20	38.16	-34.1	28,964	-0.12%
2024/11/06	4	37.64	0	0.00	37.79	4	28,982	0.01%
2024/11/05	1.5	37.60	2.5	37.58	37.68	-1	29,104	0.00%
2024/11/04	12.4	37.38	0	0.00	37.48	12.4	30,076	0.04%
2024/11/01	49.9	36.91	0	0.00	37.34	49.9	31,838	0.16%
2024/10/30	28.3	37.41	0	0.00	37.42	28.3	31,978	0.09%
2024/10/29	62.5	37.48	0	0.00	37.49	62.5	31,775	0.20%
2024/10/28	18.5	37.93	0	0.00	37.94	18.5	30,990	0.06%
2024/10/25	8	37.95	0	0.00	37.97	8	31,363	0.03%
2024/10/24	59	37.84	4	37.82	37.81	55	32,058	0.17%
2024/10/23	12.6	38.07	0	0.00	38.01	12.6	32,708	0.04%
2024/10/22	1.2	38.15	0	0.00	38.16	1.2	32,661	0.00%
2024/10/21	4.3	38.16	0	0.00	38.09	4.3	33,633	0.01%
2024/10/18	24.1	38.13	121	38.05	38.06	-96.9	34,340	-0.28%	大賣/
2024/10/17	55.5	38.05	1.6	38.02	38.12	53.9	34,334	0.16%
2024/10/16	75.5	38.90	15	38.95	39.02	60.5	34,050	0.18%
2024/10/15	26.2	39.02	21.3	39.03	39.10	4.9	33,632	0.01%
2024/10/14	46.2	38.67	1	38.64	38.70	45.2	34,111	0.13%
2024/10/11	52	38.61	0	0.00	38.60	52	34,137	0.15%
2024/10/09	12.3	38.51	8	38.52	38.43	4.3	33,980	0.01%
2024/10/08	100.5	38.34	7.4	38.35	38.43	93.1	33,813	0.28%
2024/10/07	9.3	38.51	0	0.00	38.64	9.3	33,414	0.03%
2024/10/04	24.1	38.35	0	0.00	38.35	24.1	33,221	0.07%
2024/10/01	61.3	38.54	0	0.00	38.57	61.3	32,581	0.19%
2024/09/30	17.3	38.77	3	38.63	38.66	14.2	32,043	0.04%
2024/09/27	9	38.97	6.3	38.98	39.01	2.7	31,992	0.01%
2024/09/26	14.6	38.73	0.1	38.79	38.75	14.5	32,850	0.04%
2024/09/25	1	38.74	3.9	38.73	38.73	-2.9	33,646	-0.01%
2024/09/24	3.2	38.12	0	0.00	38.24	3.2	33,709	0.01%
2024/09/23	0.2	38.24	1	38.29	38.25	-0.8	33,817	0.00%
2024/09/20	0.1	38.20	0.5	38.17	38.15	-0.5	34,146	0.00%
2024/09/19	0.6	37.71	6	37.73	37.97	-5.5	34,336	-0.02%
2024/09/18	27.8	37.83	0	37.73	37.72	27.8	34,587	0.08%
2024/09/16	24.1	37.90	0	0.00	37.98	24.1	34,423	0.07%
2024/09/13	7.2	37.85	0	0.00	37.82	7.2	34,476	0.02%
2024/09/12	10.3	37.70	1	37.72	37.77	9.3	34,624	0.03%
2024/09/11	13.5	37.16	0	0.00	37.15	13.5	34,675	0.04%
2024/09/10	45.4	37.47	0	0.00	37.18	45.4	34,657	0.13%
2024/09/09	7.7	37.47	3	37.16	37.66	4.7	34,280	0.01%
2024/09/06	5.4	37.51	0.5	37.88	37.87	4.9	34,090	0.01%
2024/09/05	1.5	37.83	0	0.00	37.63	1.5	33,990	0.00%
2024/09/04	60.7	37.75	0	0.00	37.59	60.7	33,957	0.18%
2024/09/03	11.4	39.01	2.9	39.00	38.98	8.4	32,915	0.03%
2024/09/02	0.4	39.10	0	0.00	39.06	0.4	33,026	0.00%
2024/08/30	1.7	39.09	1	39.11	39.06	0.7	33,193	0.00%
2024/08/29	1.8	38.91	11	39.00	39.01	-9.2	33,286	-0.03%
2024/08/28	1.2	38.86	3	38.98	38.99	-1.8	33,323	-0.01%
2024/08/27	13	38.74	5	38.85	38.87	8	33,520	0.02%
2024/08/26	1	39.00	60.3	39.14	39.02	-59.2	33,677	-0.18%
2024/08/23	5.3	38.38	20	38.58	38.61	-14.7	33,641	-0.04%
2024/08/22	1.3	38.64	0.1	38.67	38.58	1.2	33,645	0.00%
2024/08/21	2.7	38.72	5.7	38.64	38.66	-3.1	34,132	-0.01%
2024/08/20	0	0.00	2	39.02	38.91	-2	34,163	-0.01%
2024/08/19	15.2	38.94	3	38.97	38.83	12.2	34,359	0.04%
2024/08/16	6.4	38.71	0	0.00	38.82	6.4	34,635	0.02%
2024/08/15	2.4	38.27	1.2	38.44	38.17	1.3	34,293	0.00%
2024/08/14	4.7	38.35	0.5	38.30	38.36	4.2	34,342	0.01%
2024/08/13	3.3	37.99	2.5	37.95	37.98	0.9	34,322	0.00%
2024/08/12	23.8	37.97	4.4	37.79	37.88	19.4	34,454	0.06%
2024/08/09	8.8	37.37	32	37.49	37.35	-23.2	34,528	-0.07%
2024/08/08	47.3	36.46	20	36.58	36.77	27.3	34,402	0.08%
2024/08/07	27.4	36.60	20.4	36.92	36.99	7	34,260	0.02%
2024/08/06	34.5	35.60	12.2	34.91	35.81	22.2	33,982	0.07%
2024/08/05	92.4	35.48	11	35.49	35.11	81.4	32,829	0.25%
2024/08/02	54.1	38.19	1	38.40	38.00	53.1	30,893	0.17%
2024/08/01	9.1	39.00	0	0.00	39.15	9.1	30,172	0.03%
2024/07/31	9.2	38.24	6	38.31	38.37	3.2	30,161	0.01%
2024/07/30	75	37.88	5	37.94	38.37	70	29,935	0.23%
2024/07/29	46.2	38.63	16	38.51	38.42	30.2	29,326	0.10%
2024/07/26	68.9	38.64	21.2	38.56	38.82	47.6	28,488	0.17%
2024/07/23	37.6	39.46	9.9	39.44	39.47	27.7	27,170	0.10%
2024/07/22	61.6	39.01	22	39.00	39.04	39.6	26,876	0.15%
2024/07/19	67.8	39.83	3.2	39.90	39.81	64.7	25,911	0.25%
2024/07/18	29.1	40.36	2	40.28	40.40	27	25,163	0.11%
2024/07/17	20.7	41.03	1	41.24	41.00	19.7	24,503	0.08%
2024/07/16	51.1	41.27	1	41.26	41.30	50.1	24,409	0.21%
2024/07/15	21.1	42.26	5	42.50	42.37	16.1	25,086	0.06%
2024/07/12	28	42.37	10	42.39	42.39	18	24,909	0.07%
2024/07/11	46	42.64	15.9	42.49	42.65	30.1	25,598	0.12%
2024/07/10	2.3	42.25	21.7	42.30	42.34	-19.4	27,066	-0.07%
2024/07/09	7	42.01	3	42.00	42.09	4	27,738	0.01%
2024/07/08	14.1	42.18	3	42.07	42.14	11.1	27,493	0.04%
2024/07/05	2	41.86	0	0.00	41.94	2	27,341	0.01%
2024/07/04	0.1	41.88	3	41.79	41.88	-2.9	27,085	-0.01%
2024/07/03	1	41.27	11	41.37	41.42	-10	26,816	-0.04%
2024/07/02	12.3	41.03	0	0.00	41.10	12.3	26,714	0.05%
2024/07/01	44	41.34	0	41.40	41.35	44	25,929	0.17%
2024/06/28	4	41.17	0	0.00	41.12	4	25,162	0.02%
2024/06/27	1	40.97	0	0.00	40.91	1	25,197	0.00%
2024/06/26	6	41.36	0	0.00	41.20	6	25,105	0.02%
2024/06/25	4.9	41.13	0	0.00	41.30	4.9	24,778	0.02%
2024/06/24	6	41.48	0	41.57	41.41	6	24,604	0.02%
2024/06/21	11	41.69	2	41.86	41.90	9	24,658	0.04%
2024/06/20	3	41.68	7.3	41.87	41.95	-4.3	24,702	-0.02%
2024/06/19	2.5	41.55	9.1	41.43	41.52	-6.6	24,861	-0.03%
2024/06/18	7	40.85	57	40.90	40.96	-50	24,809	-0.20%
2024/06/17	0.2	40.80	11.3	40.78	40.79	-11.2	25,013	-0.04%
2024/06/14	0	0.00	6.1	40.50	40.55	-6.1	25,218	-0.02%
2024/06/13	0	0.00	2.6	40.41	40.42	-2.6	25,502	-0.01%
2024/06/12	1	39.95	10.2	39.95	39.97	-9.2	25,595	-0.04%
2024/06/11	8.2	39.90	19	39.97	39.95	-10.8	25,805	-0.04%
2024/06/07	1.1	39.95	0	0.00	40.01	1.1	25,867	0.00%
2024/06/06	2	39.95	41.1	40.05	40.05	-39.1	26,073	-0.15%
2024/06/05	11.1	39.86	0	0.00	39.86	11.1	26,194	0.04%
2024/06/04	7.3	40.02	3	40.04	40.01	4.3	26,673	0.02%
2024/06/03	10	40.14	16	40.33	40.32	-6	26,970	-0.02%
2024/05/31	2.3	40.06	0	0.00	39.93	2.3	27,267	0.01%
2024/05/30	8.3	40.11	23	40.05	40.03	-14.7	27,391	-0.05%
2024/05/29	0.1	40.63	4	40.59	40.59	-3.9	27,695	-0.01%
2024/05/28	1	40.69	5	40.80	40.81	-4	27,722	-0.01%
2024/05/27	2	40.75	17.2	40.69	40.74	-15.2	27,745	-0.05%
2024/05/24	5.1	40.09	42.7	39.92	40.10	-37.7	27,490	-0.14%
2024/05/23	0.1	40.00	31	39.88	40.01	-31	27,610	-0.11%
2024/05/22	4.2	40.02	28.5	40.02	40.04	-24.3	27,763	-0.09%
2024/05/21	22.4	39.42	1.3	39.51	39.50	21	27,717	0.08%
2024/05/20	7	39.59	18.2	39.54	39.66	-11.2	27,847	-0.04%
2024/05/17	1.3	39.49	1	39.60	39.51	0.3	28,163	0.00%
2024/05/16	7.5	39.63	65.1	39.61	39.60	-57.6	28,312	-0.20%
2024/05/15	0.1	39.47	10	39.53	39.30	-10	28,593	-0.03%
2024/05/14	1	39.21	12.1	39.19	39.26	-11.1	29,207	-0.04%
2024/05/13	1	39.07	11	39.00	39.04	-10	29,257	-0.03%
2024/05/10	18.1	38.88	25	38.91	39.04	-6.9	29,446	-0.02%
2024/05/09	21	38.94	15	38.94	38.92	6	29,421	0.02%
2024/05/08	3.1	38.97	4	38.99	39.02	-0.9	29,501	0.00%
2024/05/07	0	0.00	0.3	38.90	38.97	-0.3	29,676	0.00%
2024/05/06	0	0.00	10.4	38.84	38.88	-10.4	29,727	-0.03%
2024/05/03	9.3	38.62	20	38.70	38.45	-10.7	29,694	-0.04%
2024/05/02	8.1	38.34	0	0.00	38.35	8.1	29,894	0.03%
2024/04/30	1	38.24	14	38.34	38.32	-13	29,995	-0.04%
2024/04/29	12	38.14	24.1	38.35	38.34	-12.1	30,224	-0.04%
2024/04/26	4	37.72	2.1	37.66	37.69	2	30,421	0.01%
2024/04/25	8.2	37.52	0.1	37.52	37.51	8.2	30,629	0.03%
2024/04/24	3.1	37.71	17	37.76	37.85	-13.9	31,019	-0.04%
2024/04/23	3.9	37.18	0	0.00	37.12	3.9	32,830	0.01%
2024/04/22	11.4	37.00	5	37.06	36.92	6.4	34,650	0.02%
2024/04/19	55.8	37.43	10.1	37.32	37.27	45.7	34,860	0.13%
2024/04/18	65.2	38.22	20	38.17	38.18	45.2	33,506	0.13%
2024/04/17	23.5	38.81	0	0.00	38.94	23.5	32,984	0.07%
2024/04/16	50.7	38.60	1.3	38.47	38.49	49.4	32,116	0.15%
2024/04/15	32.5	39.68	27	39.68	39.62	5.5	30,685	0.02%
2024/04/12	8.5	39.98	3	40.00	39.98	5.5	30,281	0.02%
2024/04/11	35.1	39.97	12.8	39.97	40.09	22.3	30,433	0.07%
2024/04/10	1.3	40.22	9	40.29	40.20	-7.7	30,557	-0.03%
2024/04/09	0.5	40.00	2	40.00	39.99	-1.6	31,635	0.00%
2024/04/08	11	39.83	13.2	39.81	39.92	-2.2	31,929	-0.01%
2024/04/03	18.2	39.86	11.5	39.83	39.75	6.7	31,830	0.02%
2024/04/02	48	39.85	7.2	39.86	39.88	40.8	31,934	0.13%
2024/04/01	19.2	39.67	11	39.66	39.59	8.2	32,441	0.03%
2024/03/29	22.1	39.86	1	39.75	39.86	21.1	32,753	0.06%
2024/03/28	0	0.00	7	39.68	39.74	-7	32,919	-0.02%
2024/03/27	7	39.54	6.1	39.35	39.55	0.9	33,013	0.00%
2024/03/26	6.8	39.33	0	39.00	39.24	6.7	33,076	0.02%
2024/03/25	20.3	39.72	9.8	39.67	39.62	10.5	33,059	0.03%
2024/03/22	5.1	39.86	2	39.90	39.80	3	33,201	0.01%
2024/03/21	3	39.94	14	39.94	39.93	-11	33,133	-0.03%
2024/03/20	21.8	40.11	2	40.00	39.63	19.8	33,302	0.06%
2024/03/19	3.5	39.67	35.6	39.44	39.70	-32.2	33,682	-0.10%
2024/03/18	17.3	39.14	19.2	39.08	39.36	-1.8	34,225	-0.01%
2024/03/15	6.1	38.87	9.2	38.98	39.02	-3.2	34,152	-0.01%
2024/03/14	3.1	38.95	14.5	38.88	38.72	-11.3	33,922	-0.03%
2024/03/13	1.2	39.05	24	39.09	39.08	-22.8	33,830	-0.07%
2024/03/12	1	38.96	4.2	38.88	38.99	-3.2	33,698	-0.01%
2024/03/11	3	38.45	44	38.53	38.43	-41	33,783	-0.12%
2024/03/08	10.1	38.62	39.4	38.71	38.45	-29.2	33,669	-0.09%
2024/03/07	4	38.60	0.2	38.55	38.68	3.8	33,152	0.01%
2024/03/06	49	38.52	33.7	38.27	38.53	15.3	32,892	0.05%
2024/03/05	15.5	38.00	19.8	38.10	38.16	-4.3	32,576	-0.01%
2024/03/04	4.9	38.03	4.1	38.13	38.00	0.8	32,498	0.00%
2024/03/01	1.1	37.76	6	37.72	37.74	-4.9	32,039	-0.02%
2024/02/29	2.6	37.49	58.6	37.45	37.70	-56	32,168	-0.17%
2024/02/27	17.7	37.39	2	37.56	37.51	15.7	32,028	0.05%
2024/02/26	19	37.66	1	37.59	37.68	18	31,870	0.06%
2024/02/23	6	37.81	8.5	37.83	37.59	-2.5	31,783	-0.01%
2024/02/22	3	37.62	17.3	37.54	37.65	-14.3	32,100	-0.04%
2024/02/21	4.1	37.33	2	37.30	37.29	2.1	31,762	0.01%
2024/02/20	16.2	37.37	11.4	37.39	37.39	4.8	31,741	0.01%
2024/02/19	0	0.00	3	37.09	37.14	-3	31,436	-0.01%
2024/02/16	0.3	37.16	12	37.11	37.07	-11.7	31,677	-0.04%
2024/02/15	1.2	36.84	25.1	36.80	36.86	-23.9	31,353	-0.08%
2024/02/05	2	36.44	3	36.43	36.45	-1	30,608	0.00%
2024/02/02	1.6	36.48	1	36.51	36.45	0.6	30,525	0.00%
2024/02/01	4.2	36.28	0	0.00	36.30	4.2	30,337	0.01%
2024/01/31	14.1	36.17	11	36.17	36.20	3.1	30,544	0.01%
2024/01/30	11	36.34	4.7	36.35	36.36	6.3	30,496	0.02%
2024/01/29	10.6	36.25	1	36.28	36.28	9.6	30,526	0.03%
2024/01/26	4	36.13	0	0.00	36.07	4	30,394	0.01%
2024/01/25	0	0.00	26	36.31	36.29	-26	30,391	-0.09%
2024/01/24	5	36.28	52	36.30	36.23	-47	30,277	-0.16%
2024/01/23	14.4	36.16	21	36.20	36.20	-6.6	30,812	-0.02%
2024/01/22	4.3	36.05	17.4	36.10	36.14	-13.1	30,686	-0.04%
2024/01/19	3.1	35.50	11.1	35.55	35.65	-8.1	30,473	-0.03%
2024/01/18	16.1	35.08	20	35.17	35.12	-3.9	31,058	-0.01%
2024/01/17	79.7	35.32	0	0.00	35.19	79.7	30,727	0.26%
2024/01/16	109.1	36.26	28	36.30	36.37	81.1	29,046	0.28%	大買/
2024/01/15	103	36.45	0	0.00	36.42	103	27,642	0.37%	大買/鉅額交易
2024/01/12	19.3	36.32	1	36.33	36.33	18.3	27,656	0.07%
2024/01/11	9	36.33	0	0.00	36.39	9	28,953	0.03%
2024/01/10	12.4	36.25	0	0.00	36.24	12.4	31,275	0.04%
2024/01/09	35.9	36.54	60	36.49	36.49	-24.1	32,297	-0.07%
2024/01/08	26	36.64	0	0.00	36.57	26	32,979	0.08%
2024/01/05	32.3	36.62	11	36.55	36.55	21.3	33,330	0.06%
2024/01/04	49.3	36.59	6	36.64	36.59	43.3	33,253	0.13%
2024/01/03	61.1	36.76	23	36.77	36.68	38.1	33,531	0.11%
2024/01/02	20	37.19	0	0.00	37.17	20	32,601	0.06%
2023/12/29	41	37.35	1.1	37.35	37.40	39.9	32,410	0.12%
2023/12/28	17.3	37.32	29	37.47	37.33	-11.7	32,806	-0.04%
2023/12/27	1.1	37.26	66.7	37.30	37.42	-65.6	33,456	-0.20%
2023/12/26	4.1	36.79	31	36.95	37.00	-26.9	33,230	-0.08%
2023/12/25	32	36.62	15	36.60	36.65	17	32,781	0.05%
2023/12/22	12	36.32	6	36.34	36.37	6	32,487	0.02%
2023/12/21	7	36.28	13	36.31	36.33	-6	32,461	-0.02%
2023/12/20	0.4	36.36	44	36.50	36.57	-43.6	32,376	-0.13%
2023/12/19	13.2	36.07	8	36.06	36.10	5.2	32,120	0.02%
2023/12/18	1	36.38	16	36.37	36.38	-15	32,281	-0.05%
2023/12/15	31.4	36.44	4	36.47	36.36	27.4	32,159	0.09%
2023/12/14	5	36.47	59.8	36.49	36.55	-54.8	31,933	-0.17%
2023/12/13	5	36.00	52.3	35.97	36.06	-47.3	31,472	-0.15%
2023/12/12	12	35.60	8	35.62	35.58	4	30,915	0.01%
2023/12/11	9	35.53	0	0.00	35.47	9	30,849	0.03%
2023/12/08	2	35.44	12.6	35.53	35.42	-10.6	30,809	-0.03%
2023/12/07	0.1	35.30	4	35.32	35.25	-3.9	30,780	-0.01%
2023/12/06	5	35.35	35	35.31	35.31	-30	31,299	-0.10%
2023/12/05	2.5	35.00	0.2	35.00	35.05	2.3	31,001	0.01%
2023/12/04	0	35.20	84	35.20	35.19	-84	30,868	-0.27%
2023/12/01	13.5	35.07	10	35.14	35.13	3.5	30,932	0.01%
2023/11/30	18.1	35.06	11	35.01	35.08	7.1	30,907	0.02%
2023/11/29	10	35.15	14	35.06	35.09	-4	30,961	-0.01%
2023/11/28	11	34.82	16	34.88	34.90	-5	30,789	-0.02%
2023/11/27	13.1	34.85	0	0.00	34.75	13.1	30,758	0.04%
2023/11/24	2	34.96	2	35.01	34.94	0	30,597	0.00%
2023/11/23	4.1	34.95	0	0.00	34.97	4.1	30,643	0.01%
2023/11/22	14	35.02	2.8	35.09	35.05	11.2	30,857	0.04%
2023/11/21	0	35.29	42	35.27	35.30	-42	31,044	-0.14%
2023/11/20	15	34.83	2.7	34.86	34.90	12.3	31,152	0.04%
2023/11/17	32.8	34.82	2	34.77	34.82	30.8	31,201	0.10%
2023/11/16	2	34.78	0	0.00	34.77	2	31,282	0.01%
2023/11/15	13.3	34.84	6	34.98	34.83	7.3	31,235	0.02%
2023/11/14	5	34.67	3.3	34.66	34.68	1.7	31,232	0.01%
2023/11/13	11.6	34.58	16	34.59	34.54	-4.4	31,300	-0.01%
2023/11/10	2.4	34.41	6.3	34.40	34.43	-3.9	31,543	-0.01%
2023/11/09	4	34.56	13.5	34.53	34.55	-9.5	31,693	-0.03%
2023/11/08	5.2	34.41	0	0.00	34.54	5.2	32,047	0.02%
2023/11/07	1.2	34.20	3	34.15	34.23	-1.9	32,009	-0.01%
2023/11/06	0.2	34.19	5.1	34.19	34.24	-5	32,783	-0.02%
2023/11/03	4	33.69	1	33.70	33.69	3	32,772	0.01%
2023/11/02	0	0.00	15	33.49	33.52	-15	33,164	-0.05%
2023/11/01	1.1	32.85	0.2	32.80	32.89	0.9	33,528	0.00%
2023/10/31	53.5	32.87	1	33.20	32.69	52.5	34,305	0.15%
2023/10/30	2	33.22	1	33.16	33.23	1	35,099	0.00%
2023/10/27	4.1	33.28	5	33.10	33.13	-0.9	35,971	0.00%
2023/10/26	32	33.05	0	0.00	33.10	32	37,274	0.09%
2023/10/25	6	33.60	8	33.65	33.62	-2	37,595	-0.01%
2023/10/24	6.7	33.15	16	33.29	33.47	-9.3	38,032	-0.02%
2023/10/23	43.3	33.17	22.5	33.17	33.08	20.8	38,620	0.05%
2023/10/20	34.2	33.19	17.4	33.21	33.40	16.8	39,802	0.04%
2023/10/19	95.7	33.54	0	0.00	33.65	95.7	41,284	0.23%
2023/10/18	80.3	34.80	1	34.85	34.90	79.3	40,573	0.20%
2023/10/17	89.3	35.48	0	0.00	35.27	89.3	38,508	0.23%
2023/10/16	37	35.46	2	35.48	35.52	35	38,342	0.09%
2023/10/13	80.7	35.74	0	0.00	35.72	80.7	38,793	0.21%
2023/10/12	22.3	35.93	1.1	35.90	35.98	21.1	39,925	0.05%
2023/10/11	30.2	35.91	12.9	36.03	35.78	17.3	41,376	0.04%
2023/10/06	14	35.75	0.3	35.75	35.79	13.7	42,535	0.03%
2023/10/05	1	35.70	6.2	35.68	35.69	-5.2	43,168	-0.01%
2023/10/04	58.3	35.18	20	35.15	35.39	38.3	43,474	0.09%
2023/10/03	29.4	35.76	5	35.83	35.60	24.4	43,353	0.06%
2023/10/02	30.1	35.73	25	35.75	35.74	5.1	43,325	0.01%
2023/09/28	1	35.00	3	35.05	35.06	-2	43,861	0.00%
2023/09/27	1.1	34.79	22	34.69	34.87	-20.9	44,651	-0.05%
2023/09/26	25.3	34.94	0	0.00	34.76	25.3	45,761	0.06%
2023/09/25	8	35.01	1	35.06	35.08	7	46,125	0.02%
2023/09/22	17.4	34.82	47	34.61	34.89	-29.6	46,174	-0.06%
2023/09/21	18.4	34.63	21	34.69	34.70	-2.6	46,266	-0.01%
2023/09/20	2	35.10	17	35.24	35.05	-15	45,945	-0.03%
2023/09/19	6.1	35.14	0	0.00	35.14	6.1	46,493	0.01%
2023/09/18	20.1	35.31	65	35.32	35.31	-44.9	46,664	-0.10%
2023/09/15	50.1	35.55	43.1	35.52	35.58	7	46,803	0.02%
2023/09/14	31	35.29	5	35.25	35.31	26	46,953	0.06%
2023/09/13	0.1	34.80	13.4	34.80	34.86	-13.3	47,064	-0.03%
2023/09/12	6.2	34.77	26.2	34.70	34.80	-20	47,518	-0.04%
2023/09/11	10.1	34.86	63	35.06	34.79	-52.9	48,056	-0.11%
2023/09/08	1	35.36	11	35.35	35.42	-10	47,956	-0.02%
2023/09/07	46	35.47	14	35.51	35.45	32	48,886	0.07%
2023/09/06	3.1	35.59	7	35.62	35.60	-3.9	49,568	-0.01%
2023/09/05	0.1	35.43	10.1	35.34	35.43	-10.1	49,852	-0.02%
2023/09/04	0.1	35.24	0	0.00	35.27	0.1	50,141	0.00%
2023/09/01	2	35.21	12	35.28	35.12	-10	50,299	-0.02%
2023/08/31	1	35.25	1	35.28	35.31	0	50,522	0.00%
2023/08/30	18.1	35.41	5.8	35.39	35.35	12.3	50,824	0.02%
2023/08/29	1.2	35.15	0	0.00	35.16	1.2	51,337	0.00%
2023/08/28	2.4	35.05	0	0.00	35.06	2.4	51,398	0.00%
2023/08/25	35.4	35.25	6.1	35.51	35.14	29.3	51,319	0.06%
2023/08/24	27.4	36.19	37.4	36.02	35.76	-10	51,396	-0.02%
2023/08/23	5.2	35.17	70	35.25	35.43	-64.9	51,458	-0.13%
2023/08/22	5	35.23	4	35.16	35.11	1	52,007	0.00%
2023/08/21	22	34.91	12	34.97	34.85	10	52,135	0.02%
2023/08/18	12.3	34.94	62	35.33	34.84	-49.7	52,121	-0.10%
2023/08/17	78.1	35.24	9.1	34.96	35.33	69.1	51,806	0.13%
2023/08/16	4.1	34.87	38	34.73	35.14	-34	51,736	-0.07%
2023/08/15	10.1	34.86	9.2	34.87	34.85	0.9	51,873	0.00%
2023/08/14	76.3	34.33	37	34.29	34.28	39.3	52,221	0.08%
2023/08/11	16.3	34.67	11.3	34.63	34.56	5	52,016	0.01%
2023/08/10	19.5	34.45	50	34.55	34.43	-30.6	52,010	-0.06%
2023/08/09	3	35.36	41	35.53	35.35	-38	51,239	-0.07%
2023/08/08	14	35.57	6.1	35.84	35.59	7.9	50,991	0.02%
2023/08/07	7.4	35.59	12	35.50	35.70	-4.6	50,577	-0.01%
2023/08/04	7.7	34.58	29.6	34.52	34.74	-21.9	50,055	-0.04%
2023/08/02	29.6	34.81	47.5	34.81	34.51	-17.9	49,160	-0.04%
2023/08/01	33.6	35.71	68	35.26	35.73	-34.4	47,781	-0.07%
2023/07/31	26.6	36.05	384	36.98	35.74	-357.4	46,827	-0.76%	大賣/鉅額交易
2023/07/28	12	36.04	20	36.42	36.58	-8	45,368	-0.02%
2023/07/27	6.3	36.23	62	36.20	36.10	-55.7	44,245	-0.13%
2023/07/26	6.3	35.97	386.4	36.00	36.02	-380.1	43,693	-0.87%	大賣/鉅額交易
2023/07/25	8.1	36.36	33	36.42	36.05	-24.9	42,844	-0.06%
2023/07/24	2.4	35.91	536.1	35.71	35.99	-533.7	41,141	-1.30%	大賣/鉅額交易
2023/07/21	106	35.20	35	34.78	35.26	71	39,128	0.18%	大買/
2023/07/20	4	34.71	4	34.76	34.71	0	38,945	0.00%
2023/07/19	10.3	34.58	53.7	34.96	34.36	-43.4	38,430	-0.11%
2023/07/18	453	35.44	143.2	35.14	35.11	309.8	37,308	0.83%	大買/大賣/鉅額交易
2023/07/17	78.2	35.80	306.6	35.82	35.94	-228.4	35,892	-0.64%	大賣/鉅額交易
2023/07/14	172.6	35.32	84.8	35.21	35.54	87.8	33,984	0.26%	大買/
2023/07/13	7.4	35.21	114.2	34.96	34.82	-106.8	32,411	-0.33%	大賣/鉅額交易
2023/07/12	63.2	34.28	42.2	34.19	34.30	21	30,636	0.07%
2023/07/11	31.9	33.78	10	33.70	33.80	21.9	29,710	0.07%
2023/07/10	143.3	33.16	14.2	33.19	33.18	129.1	29,355	0.44%	大買/鉅額交易
2023/07/07	32.7	33.14	33.4	33.05	33.08	-0.7	28,963	0.00%
2023/07/06	18.9	33.40	9.1	33.62	33.34	9.8	28,125	0.03%
2023/07/05	54.7	33.85	8.4	33.87	33.71	46.3	27,144	0.17%
2023/07/04	5	33.81	28.5	33.74	33.91	-23.5	26,313	-0.09%
2023/07/03	16.5	33.25	24	33.04	33.24	-7.5	25,368	-0.03%
2023/06/30	1	32.64	11.4	32.54	32.67	-10.4	25,119	-0.04%
2023/06/29	3.1	32.59	5	32.51	32.53	-1.9	25,191	-0.01%
2023/06/28	3.5	32.43	16	32.39	32.30	-12.5	25,050	-0.05%
2023/06/27	44.1	32.40	20.9	32.42	32.18	23.1	25,112	0.09%
2023/06/26	30	32.70	14.1	32.70	32.77	16	24,721	0.06%
2023/06/21	1.1	32.70	58	32.79	32.83	-56.9	24,714	-0.23%
2023/06/20	76.2	32.59	151	32.58	32.48	-74.8	24,470	-0.31%	大賣/
2023/06/19	5.3	32.69	21.5	32.76	32.73	-16.2	24,190	-0.07%
2023/06/16	3	32.79	40.7	32.77	32.78	-37.7	23,898	-0.16%
2023/06/15	11	32.62	30.9	32.65	32.69	-19.9	23,537	-0.08%
2023/06/14	3	32.43	32.5	32.27	32.32	-29.5	23,053	-0.13%
2023/06/13	170	32.08	29	32.08	32.20	141	22,990	0.61%	大買/鉅額交易
2023/06/12	46.2	31.78	38.5	31.93	31.78	7.7	22,212	0.03%
2023/06/09	17	31.72	11	31.68	31.78	6	21,791	0.03%
2023/06/08	16.4	31.33	5	31.42	31.24	11.4	21,944	0.05%
2023/06/07	0.1	31.48	19.2	31.39	31.46	-19.1	22,078	-0.09%
2023/06/06	13	31.19	30	31.10	31.15	-17	22,001	-0.08%
2023/06/05	12	31.09	4.2	31.09	31.10	7.8	21,934	0.04%
2023/06/02	33.5	30.72	69.1	30.91	30.93	-35.5	21,734	-0.16%
2023/06/01	23.2	30.40	27	30.41	30.47	-3.8	21,375	-0.02%
2023/05/31	4.2	30.47	7	30.46	30.49	-2.8	21,387	-0.01%
2023/05/30	53.1	30.54	26	30.51	30.52	27.1	21,242	0.13%
2023/05/29	5	30.64	10	30.65	30.65	-5	20,974	-0.02%
2023/05/26	13.3	30.08	80.2	30.08	30.13	-66.9	20,701	-0.32%
2023/05/25	1	29.78	30.2	29.70	29.78	-29.2	20,433	-0.14%
2023/05/24	1.1	29.34	13	29.32	29.43	-11.9	20,364	-0.06%
2023/05/23	2	29.35	8	29.37	29.37	-6	20,586	-0.03%
2023/05/22	2	29.36	13	29.38	29.35	-11	20,555	-0.05%
2023/05/19	2.1	29.24	79	29.18	29.31	-77	20,426	-0.38%
2023/05/18	3.6	28.98	24.1	29.01	29.05	-20.5	20,315	-0.10%
2023/05/17	14.1	28.80	9.3	28.78	28.76	4.8	19,833	0.02%
2023/05/16	0	0.00	9.1	28.66	28.65	-9.1	19,596	-0.05%
2023/05/15	5	28.35	0	0.00	28.42	5	19,581	0.03%
2023/05/12	54.1	28.25	3.2	28.41	28.45	50.9	19,709	0.26%
2023/05/11	54.3	28.41	2	28.41	28.40	52.3	19,730	0.26%
2023/05/10	52	28.52	0	0.00	28.54	52	19,819	0.26%
2023/05/09	102.1	28.63	2	28.62	28.64	100.1	19,838	0.50%	大買/
2023/05/08	1	28.65	10	28.65	28.67	-9	20,137	-0.04%
2023/05/05	2.3	28.46	2.1	28.46	28.47	0.2	20,193	0.00%
2023/05/04	3.1	28.43	46	28.40	28.45	-42.9	20,512	-0.21%
2023/05/03	22.1	28.34	6	28.41	28.42	16.1	20,639	0.08%
2023/05/02	5	28.38	11	28.38	28.44	-6	20,848	-0.03%
2023/04/28	6	28.19	3	28.23	28.23	3	21,218	0.01%
2023/04/27	2	28.03	11	28.00	28.02	-9	21,247	-0.04%
2023/04/26	30.4	27.67	0	0.00	27.84	30.4	21,374	0.14%
2023/04/25	70	27.93	0	0.00	27.80	70	21,169	0.33%
2023/04/24	2	28.26	1	28.24	28.27	1	20,386	0.00%
2023/04/21	14.3	28.25	5	28.22	28.19	9.3	20,417	0.05%
2023/04/20	10.1	28.43	1	28.48	28.43	9.1	20,440	0.04%
2023/04/19	5.3	28.62	0	0.00	28.55	5.3	20,772	0.03%
2023/04/18	11.3	28.69	5	28.63	28.67	6.3	20,861	0.03%
2023/04/17	1.4	28.76	13	28.76	28.80	-11.6	20,763	-0.06%
2023/04/14	61.4	28.73	4	28.72	28.74	57.4	20,701	0.28%
2023/04/13	12.3	28.73	1	28.72	28.71	11.3	20,739	0.05%
2023/04/12	11	28.71	10.2	28.78	28.85	0.8	20,533	0.00%
2023/04/11	5.3	28.68	46	28.68	28.70	-40.7	20,618	-0.20%
2023/04/10	7.1	28.44	11.8	28.47	28.50	-4.7	20,786	-0.02%
2023/04/07	2.3	28.43	0	0.00	28.43	2.3	20,709	0.01%
2023/04/06	2.2	28.32	1	28.46	28.47	1.2	20,739	0.01%
2023/03/31	1	28.43	5	28.46	28.43	-4	20,527	-0.02%
2023/03/30	5.2	28.28	9	28.24	28.29	-3.8	20,270	-0.02%
2023/03/29	6.1	28.11	1.2	28.15	28.15	4.9	20,139	0.02%
2023/03/28	9	28.15	12	28.08	28.06	-3	20,445	-0.01%
2023/03/27	180	28.31	4	28.28	28.31	176	20,288	0.87%	大買/鉅額交易
2023/03/24	1	28.25	25	28.22	28.26	-24	20,355	-0.12%
2023/03/23	21	28.08	2	28.12	28.12	19	20,172	0.09%
2023/03/22	5	28.04	1	28.05	28.05	4	20,077	0.02%
2023/03/21	5.1	27.83	18.1	27.87	27.84	-13	19,992	-0.06%
2023/03/20	53	27.75	24	27.77	27.76	29	20,057	0.14%
2023/03/17	1.5	27.61	4	27.60	27.76	-2.5	19,971	-0.01%
2023/03/16	45.6	27.50	36	27.49	27.50	9.6	20,002	0.05%
2023/03/15	8.7	27.75	2.3	27.77	27.66	6.4	19,828	0.03%
2023/03/14	34.1	27.66	3	27.71	27.66	31.1	20,028	0.16%
2023/03/13	7.7	27.69	39.3	27.68	27.93	-31.6	19,940	-0.16%
2023/03/10	41.2	27.91	11	27.90	27.86	30.2	19,434	0.16%
2023/03/09	17.1	28.29	10	28.29	28.24	7.1	19,250	0.04%
2023/03/08	22.2	28.24	2	28.29	28.37	20.2	19,260	0.10%
2023/03/07	7	28.36	12	28.34	28.38	-5	19,170	-0.03%
2023/03/06	12.1	28.27	3	28.19	28.25	9.1	19,336	0.05%
2023/03/03	1.2	27.97	15	27.98	27.95	-13.8	19,265	-0.07%
2023/03/02	2	27.74	39	27.70	27.78	-37	19,261	-0.19%
2023/03/01	19.1	27.57	2	27.67	27.72	17.1	19,262	0.09%
2023/02/24	24	27.70	17	27.75	27.67	7	19,252	0.04%
2023/02/23	43	27.57	1	27.60	27.74	42	18,853	0.22%
2023/02/22	66	27.37	0	0.00	27.40	66	18,630	0.35%
2023/02/21	6.1	27.54	81.5	27.46	27.53	-75.4	18,676	-0.40%
2023/02/20	0.2	27.41	12	27.37	27.41	-11.8	18,848	-0.06%
2023/02/17	3.1	27.21	13.8	27.21	27.24	-10.7	19,228	-0.06%
2023/02/16	0	0.00	50	27.34	27.33	-50	19,710	-0.25%
2023/02/15	43	27.13	8.4	27.12	27.05	34.6	19,842	0.17%
2023/02/14	2.4	27.13	10	27.12	27.13	-7.6	19,890	-0.04%
2023/02/13	8	26.92	30	26.96	26.97	-22	20,252	-0.11%
2023/02/10	33	27.00	45	27.04	27.02	-12	20,463	-0.06%
2023/02/09	1	27.16	32	27.13	27.15	-31	20,644	-0.15%
2023/02/08	11.3	27.14	19.5	27.13	27.15	-8.2	20,772	-0.04%
2023/02/07	5	26.91	25	26.93	26.94	-20	20,779	-0.10%
2023/02/06	11	26.88	11.5	26.93	26.92	-0.5	20,807	0.00%
2023/02/03	45	26.95	5	26.99	27.00	40	20,631	0.19%
2023/02/02	14.6	26.87	3	26.92	26.99	11.6	20,588	0.06%
2023/02/01	1	26.62	2	26.67	26.67	-1	20,715	0.00%
2023/01/31	36.2	26.66	6	26.62	26.54	30.2	20,789	0.15%
2023/01/30	9.1	26.48	13	26.49	26.53	-3.9	20,925	-0.02%
2023/01/17	0	0.00	4	26.05	26.06	-4	21,187	-0.02%
2023/01/16	7	26.02	2	26.05	26.02	5	21,491	0.02%
2023/01/13	6	26.04	123	26.05	25.98	-117	21,901	-0.53%	大賣/鉅額交易
2023/01/12	17.2	25.97	0	0.00	25.99	17.2	23,355	0.07%
2023/01/11	5	26.10	1	26.10	26.07	4	26,140	0.02%
2023/01/10	21.2	26.03	13.2	26.01	26.06	8.1	28,394	0.03%
2023/01/09	5	25.86	21	25.89	25.94	-16	30,395	-0.05%
2023/01/06	2	25.66	179	25.65	25.66	-177	30,737	-0.58%	大賣/鉅額交易
2023/01/05	15.1	25.55	4	25.46	25.46	11.1	31,646	0.04%
2023/01/04	2.5	25.47	5	25.41	25.45	-2.5	32,661	-0.01%
2023/01/03	6.4	25.47	1	25.46	25.49	5.4	34,171	0.02%
2022/12/30	7.2	25.46	0	0.00	25.40	7.2	35,174	0.02%
2022/12/29	4	25.18	1	25.19	25.29	3	36,105	0.01%
2022/12/28	15.4	25.34	0	0.00	25.38	15.4	37,580	0.04%
2022/12/27	6.1	25.66	0	0.00	25.63	6.1	39,029	0.02%
2022/12/26	2	25.58	3	25.54	25.58	-1	39,495	0.00%
2022/12/23	1.1	25.50	3	25.48	25.60	-1.9	40,046	0.00%
2022/12/22	0	0.00	1	25.68	25.67	-1	40,666	0.00%
2022/12/21	23.2	25.35	7	25.36	25.34	16.2	41,902	0.04%
2022/12/20	19.5	25.41	1	25.33	25.30	18.5	42,413	0.04%
2022/12/19	1	25.78	11	25.78	25.73	-10	43,612	-0.02%
2022/12/16	17	25.53	9.4	25.54	25.70	7.6	43,959	0.02%
2022/12/15	0.1	25.69	5	25.70	25.70	-4.9	44,276	-0.01%
2022/12/14	6.4	25.66	7.4	25.70	25.68	-0.9	44,807	0.00%
2022/12/13	1.2	25.59	3	25.53	25.53	-1.8	45,119	0.00%
2022/12/12	13.3	25.31	0	0.00	25.50	13.3	45,266	0.03%
2022/12/09	15	25.50	0	0.00	25.51	15	45,466	0.03%
2022/12/08	9.3	25.26	0	0.00	25.29	9.3	45,414	0.02%
2022/12/07	29.1	25.45	0	0.00	25.44	29.1	45,356	0.06%
2022/12/06	6.5	25.73	20	25.73	25.61	-13.5	45,095	-0.03%
2022/12/05	9	25.85	5	25.85	25.87	4	44,791	0.01%
2022/12/02	8.7	25.74	2	25.73	25.73	6.7	44,678	0.01%
2022/12/01	17.1	25.89	12	25.81	25.82	5.1	44,927	0.01%
2022/11/30	16.3	25.58	11	25.49	25.65	5.3	44,924	0.01%
2022/11/29	9	25.30	9	25.28	25.47	0	45,006	0.00%
2022/11/28	13.3	25.31	20	25.29	25.32	-6.7	45,368	-0.01%
2022/11/25	13.2	25.54	1.2	25.54	25.52	12	45,495	0.03%
2022/11/24	8	25.45	3	25.44	25.54	5	45,526	0.01%
2022/11/23	14.1	25.29	57	25.26	25.30	-42.9	45,616	-0.09%
2022/11/22	2.2	25.17	11	25.12	25.10	-8.8	46,286	-0.02%
2022/11/21	11	25.30	13	25.36	25.22	-2	46,210	0.00%
2022/11/18	32.8	25.61	47	25.49	25.43	-14.2	46,058	-0.03%
2022/11/17	15.9	25.53	13.5	25.45	25.58	2.4	46,115	0.01%
2022/11/16	12.1	25.54	1	25.64	25.53	11.1	46,277	0.02%
2022/11/15	0.1	25.43	30	25.41	25.55	-29.9	46,005	-0.06%
2022/11/14	6.4	25.33	11	25.36	25.42	-4.6	45,523	-0.01%
2022/11/11	11.1	25.01	24	25.14	25.00	-13	44,997	-0.03%
2022/11/10	11	24.52	10	24.55	24.53	1	44,523	0.00%
2022/11/09	42	24.49	28	24.56	24.61	14	44,514	0.03%
2022/11/08	28.3	24.28	6.2	24.29	24.23	22.1	44,336	0.05%
2022/11/07	23.9	23.96	17	24.01	24.06	6.9	43,972	0.02%
2022/11/04	24.1	23.47	0	0.00	23.64	24.1	43,722	0.06%
2022/11/03	7	23.48	0	0.00	23.58	7	43,744	0.02%
2022/11/02	4.1	23.60	1	23.66	23.67	3.1	43,687	0.01%
2022/11/01	26.5	23.53	0	0.00	23.55	26.5	43,778	0.06%
2022/10/31	3.2	23.47	9	23.49	23.48	-5.8	43,858	-0.01%
2022/10/28	22.5	23.35	4	23.40	23.31	18.5	44,013	0.04%
2022/10/27	4	23.47	1	23.54	23.58	3	43,742	0.01%
2022/10/26	6	23.35	0	0.00	23.41	6	43,975	0.01%
2022/10/25	40.6	23.45	4	23.58	23.40	36.6	43,675	0.08%
2022/10/24	16.5	23.74	20.1	23.69	23.69	-3.6	43,127	-0.01%
2022/10/21	62.4	23.66	1	23.66	23.58	61.4	42,952	0.14%
2022/10/20	64.4	23.50	5	23.44	23.65	59.4	42,434	0.14%
2022/10/19	120.8	23.95	1	23.89	23.95	119.8	41,038	0.29%	大買/鉅額交易
2022/10/18	212.7	25.92	16	25.80	25.84	196.7	38,264	0.51%	大買/鉅額交易
2022/10/17	181	25.52	33.4	25.60	25.77	147.6	36,062	0.41%	大買/鉅額交易
2022/10/14	60.4	25.91	6	25.89	25.91	54.4	33,875	0.16%
2022/10/13	98.8	25.61	5	25.82	25.53	93.8	33,319	0.28%
2022/10/12	17.9	25.74	0	25.84	25.82	17.9	32,298	0.06%
2022/10/11	103.9	25.85	2	25.93	25.85	101.9	31,414	0.32%	大買/鉅額交易
2022/10/07	96.7	26.31	1	26.45	26.28	95.7	30,057	0.32%
2022/10/06	187	26.54	0	0.00	26.57	187	29,048	0.64%	大買/鉅額交易
2022/10/05	71.7	26.65	11	26.57	26.62	60.7	28,495	0.21%
2022/10/04	126.1	26.19	0	0.00	26.27	126.1	27,349	0.46%	大買/鉅額交易
2022/10/03	24.5	25.58	0	0.00	25.67	24.5	25,742	0.10%
2022/09/30	34.7	25.60	2.5	25.53	25.78	32.2	25,645	0.13%
2022/09/29	22.5	25.86	2	25.99	25.81	20.5	25,407	0.08%
2022/09/28	133.7	25.91	1	25.90	25.83	132.7	25,726	0.52%	大買/鉅額交易
2022/09/27	44.1	26.25	1.1	26.36	26.33	43	24,823	0.17%
2022/09/26	87.6	26.41	10	26.30	26.33	77.6	24,841	0.31%
2022/09/23	30.5	27.08	0	0.00	27.06	30.5	24,343	0.13%
2022/09/22	76.8	27.15	0	0.00	27.17	76.8	24,787	0.31%
2022/09/21	54.5	27.67	0	0.00	27.64	54.5	24,382	0.22%
2022/09/20	28.1	28.02	0	0.00	27.98	28.1	24,002	0.12%
2022/09/19	7	28.20	0	0.00	28.06	7	23,870	0.03%
2022/09/16	12.8	28.26	0	0.00	28.28	12.8	23,904	0.05%
2022/09/15	20	28.63	0	0.00	28.59	20	24,377	0.08%
2022/09/14	24.8	28.34	0	0.00	28.35	24.8	25,063	0.10%
2022/09/13	0	28.72	1	28.68	28.71	-1	25,067	0.00%
2022/09/12	2.2	28.49	2	28.56	28.56	0.2	25,899	0.00%
2022/09/08	11.2	27.91	5	28.20	28.25	6.2	26,541	0.02%
2022/09/07	15.4	27.89	0	0.00	27.90	15.4	27,361	0.06%
2022/09/06	3.3	28.07	0	0.00	28.08	3.3	27,108	0.01%
2022/09/05	35.5	28.02	0	0.00	28.18	35.5	27,077	0.13%
2022/09/02	20.8	28.24	0	0.00	28.10	20.8	27,375	0.08%
2022/09/01	8.6	28.41	5	28.40	28.44	3.6	26,958	0.01%
2022/08/31	4	28.52	0	0.00	28.79	4	26,588	0.02%
2022/08/30	8	28.52	0	0.00	28.67	8	26,330	0.03%
2022/08/29	42.7	28.39	1	28.51	28.45	41.7	26,109	0.16%
2022/08/26	1.3	29.10	0.2	29.11	29.10	1.1	25,430	0.00%
2022/08/25	14.1	28.96	0	0.00	28.94	14.1	25,285	0.06%
2022/08/24	11.6	28.86	4	28.91	28.80	7.6	25,177	0.03%
2022/08/23	30	28.99	0	0.00	28.93	30	24,848	0.12%
2022/08/22	8	29.22	3	29.19	29.25	5	24,388	0.02%
2022/08/19	0	0.00	5	29.37	29.42	-5	24,110	-0.02%
2022/08/18	4	29.17	5	29.18	29.29	-1	24,128	0.00%
2022/08/17	3	29.21	5	29.20	29.28	-2	24,037	-0.01%
2022/08/16	5.6	29.19	0	0.00	29.24	5.6	24,041	0.02%
2022/08/15	9	29.20	0	0.00	29.22	9	23,880	0.04%
2022/08/12	1	29.28	2	29.25	29.30	-1	23,637	0.00%
2022/08/11	0.5	29.16	3	29.13	29.12	-2.5	23,814	-0.01%
2022/08/10	24	28.83	2	28.87	28.81	22	23,742	0.09%
2022/08/09	1	28.78	10	28.98	29.07	-9	23,654	-0.04%
2022/08/08	9.1	28.76	7	28.70	28.87	2.1	23,892	0.01%
2022/08/05	6	28.69	5	28.73	28.87	1	23,904	0.00%
2022/08/04	7	28.28	2	28.37	28.43	5	24,150	0.02%
2022/08/03	0.1	28.38	0	0.00	28.44	0.1	24,195	0.00%
2022/08/02	4.2	28.34	10	28.38	28.45	-5.9	24,176	-0.02%
2022/07/29	12	28.52	16	28.46	28.55	-4	24,047	-0.02%
2022/07/28	3	28.22	6	28.26	28.18	-3	23,873	-0.01%
2022/07/27	9.1	28.01	4	28.06	28.25	5.1	23,648	0.02%
2022/07/26	5.1	28.10	7	28.08	28.12	-1.9	23,575	-0.01%
2022/07/25	2	28.34	0	0.00	28.33	2	23,450	0.01%
2022/07/22	31.4	28.42	10	28.34	28.40	21.4	23,497	0.09%
2022/07/21	3	28.20	1	28.35	28.38	2	23,839	0.01%
2022/07/20	21.1	28.06	25.4	28.00	28.00	-4.3	24,096	-0.02%
2022/07/19	3	27.57	0	0.00	27.68	3	24,748	0.01%
2022/07/18	49	27.36	30.1	27.34	27.48	18.9	24,713	0.08%
2022/07/15	14	27.10	0	0.00	27.09	14	24,487	0.06%
2022/07/14	1	26.98	0	0.00	27.18	1	24,288	0.00%
2022/07/13	11.2	27.15	2	27.14	27.08	9.2	24,146	0.04%
2022/07/12	18.7	26.56	0	0.00	26.62	18.7	24,016	0.08%
2022/07/11	1.1	27.40	1	27.20	27.25	0.1	23,577	0.00%
2022/07/08	29.2	27.23	7	27.26	27.25	22.2	23,400	0.09%
2022/07/07	47.6	26.43	0	0.00	26.76	47.6	23,071	0.21%
2022/07/06	47.2	26.60	2	26.46	26.32	45.2	23,127	0.20%
2022/07/05	10.6	26.81	0	0.00	26.96	10.6	22,663	0.05%
2022/07/04	55.4	26.77	0.1	26.57	26.68	55.3	22,393	0.25%
2022/07/01	29.3	27.05	0	0.00	26.81	29.3	22,566	0.13%
2022/06/30	48	27.59	0.5	27.62	27.56	47.5	21,708	0.22%
2022/06/29	16.1	28.18	0	0.00	28.14	16.1	20,881	0.08%
2022/06/28	59.1	28.53	2	28.46	28.53	57.1	20,578	0.28%
2022/06/27	25.7	28.65	4	28.83	28.86	21.7	20,368	0.11%
2022/06/24	19.2	28.21	7	28.23	28.10	12.2	20,147	0.06%
2022/06/23	45.8	28.15	4	28.22	28.05	41.7	20,047	0.21%
2022/06/22	26	28.68	2.6	28.90	28.50	23.4	19,293	0.12%
2022/06/21	10.1	29.22	0	0.00	29.28	10.1	18,528	0.05%
2022/06/20	69.5	28.94	4	29.04	28.87	65.5	18,308	0.36%
2022/06/17	27.2	29.51	0	0.00	29.62	27.2	17,392	0.16%
2022/06/16	93.5	30.16	10	30.35	29.94	83.5	16,622	0.50%
2022/06/15	10	30.34	0	0.00	30.39	10	15,696	0.06%
2022/06/14	17.2	30.25	3.9	30.21	30.48	13.3	15,602	0.09%
2022/06/13	29.6	30.46	0	0.00	30.51	29.6	15,482	0.19%
2022/06/10	18.1	31.03	0	0.00	31.08	18.1	14,994	0.12%
2022/06/09	14.1	31.31	0.6	31.40	31.30	13.4	15,011	0.09%
2022/06/08	11.1	31.55	0	0.00	31.60	11.1	14,992	0.07%
2022/06/07	2	31.45	0	0.00	31.44	2	15,163	0.01%
2022/06/06	1	31.26	0	0.00	31.48	1	15,209	0.01%
2022/06/02	3.1	31.40	0	0.00	31.40	3.1	15,616	0.02%
2022/06/01	1	31.53	1	31.40	31.52	0	16,204	0.00%
2022/05/31	4	31.33	1	31.28	31.40	3	16,408	0.02%
2022/05/30	17	31.41	0	0.00	31.43	17	16,672	0.10%
2022/05/27	0.1	31.10	1	31.03	31.08	-0.9	16,766	-0.01%
2022/05/26	1.5	30.85	3	30.98	30.80	-1.5	17,092	-0.01%
2022/05/25	0	0.00	1	30.82	30.88	-1	17,125	-0.01%
2022/05/24	2	30.76	2.1	30.71	30.70	-0.1	17,438	0.00%
2022/05/23	4	30.83	0	30.85	30.86	4	17,461	0.02%
2022/05/20	3.2	30.75	2	30.80	30.72	1.2	17,709	0.01%
2022/05/19	17.3	30.52	1	30.55	30.68	16.3	18,026	0.09%
2022/05/18	4	30.88	2	30.98	31.01	2	17,868	0.01%
2022/05/17	6	30.71	0	0.00	30.69	6	17,836	0.03%
2022/05/16	26.5	30.65	3	30.60	30.72	23.5	17,947	0.13%
2022/05/13	27.1	30.74	10	30.75	30.80	17.1	17,622	0.10%
2022/05/12	32.2	30.89	0	0.00	30.63	32.2	17,584	0.18%
2022/05/11	15.3	31.22	0	0.00	31.17	15.3	17,093	0.09%
2022/05/10	10.2	31.38	0	0.00	31.65	10.2	16,798	0.06%
2022/05/09	16.6	31.69	0	0.00	31.57	16.6	16,792	0.10%
2022/05/06	0.1	32.08	2	32.20	32.25	-1.9	16,679	-0.01%
2022/05/05	1	32.44	2.2	32.46	32.54	-1.2	16,763	-0.01%
2022/05/04	0	0.00	2	32.28	32.31	-2	16,949	-0.01%
2022/05/03	11.1	31.97	1	32.01	32.09	10.1	17,554	0.06%
2022/04/29	23.2	31.92	3	32.01	32.01	20.2	17,967	0.11%
2022/04/28	4	31.69	1	31.51	31.72	3	18,539	0.02%
2022/04/27	26.3	31.31	0	31.51	31.48	26.3	18,489	0.14%
2022/04/26	25.1	31.98	40	32.00	31.93	-14.9	18,167	-0.08%
2022/04/25	48.4	32.04	0.2	32.11	32.03	48.2	18,243	0.26%
2022/04/22	3	32.72	1	32.80	32.78	2	17,463	0.01%
2022/04/20	5.2	32.78	0	0.00	32.83	5.2	17,859	0.03%
2022/04/19	16	32.84	5	32.92	32.85	11	18,080	0.06%
2022/04/18	115.4	32.71	23.5	32.67	32.68	91.9	18,217	0.50%	大買/
2022/04/15	6.1	32.91	2	32.85	32.90	4	18,004	0.02%
2022/04/14	8.1	33.12	3	33.12	33.07	5.1	18,223	0.03%
2022/04/13	5	33.04	3	33.08	33.11	2	18,347	0.01%
2022/04/12	25.8	32.63	2	32.69	32.69	23.8	18,315	0.13%
2022/04/11	23.2	32.87	1	32.82	32.81	22.2	17,884	0.12%
2022/04/08	16.2	33.09	5	33.00	33.17	11.2	17,526	0.06%
2022/04/07	47.3	33.13	1	32.95	32.90	46.3	17,428	0.27%
2022/04/06	51.2	33.36	1	33.44	33.47	50.2	16,712	0.30%
2022/04/01	17.1	33.50	0	0.00	33.55	17.1	16,657	0.10%
2022/03/31	3.1	33.65	0	0.00	33.63	3.1	16,656	0.02%
2022/03/30	10	33.63	2	33.62	33.70	8	16,713	0.05%
2022/03/29	3.8	33.68	0	0.00	33.64	3.8	16,641	0.02%
2022/03/28	7.4	33.52	0	0.00	33.78	7.4	16,634	0.04%
2022/03/25	6.1	33.80	0	0.00	33.81	6.1	16,484	0.04%
2022/03/24	1	33.95	0	0.00	33.96	1	16,660	0.01%
2022/03/23	0	0.00	1	34.00	33.96	-1	16,953	-0.01%
2022/03/22	2.1	33.86	5	33.86	33.87	-2.9	17,380	-0.02%
2022/03/21	1	33.95	12	33.94	33.95	-11	17,417	-0.06%
2022/03/18	3	33.83	0	0.00	33.90	3	17,685	0.02%
2022/03/17	2.1	33.89	2	34.01	34.01	0.1	17,731	0.00%
2022/03/16	7	33.56	3	33.92	33.71	4	17,821	0.02%
2022/03/15	7	33.86	9	33.77	33.78	-2	17,846	-0.01%
2022/03/14	2.2	34.05	8	34.07	34.13	-5.9	18,020	-0.03%
2022/03/11	7.1	33.88	4	33.92	33.90	3.1	18,151	0.02%
2022/03/10	1	33.91	1	33.92	33.89	0	18,239	0.00%
2022/03/09	5	33.29	1	33.37	33.36	4	18,168	0.02%
2022/03/08	18.5	32.99	10	33.06	33.00	8.5	18,129	0.05%
2022/03/07	13.7	33.44	5	33.41	33.45	8.7	17,675	0.05%
2022/03/04	3	34.20	1	34.19	34.04	2	17,185	0.01%
2022/03/03	1.1	34.21	7	34.20	34.22	-5.9	17,340	-0.03%
2022/03/02	5	33.84	5.1	33.84	33.97	-0.1	17,356	0.00%
2022/03/01	1	33.79	4	33.78	33.88	-3	17,209	-0.02%
2022/02/25	3	33.25	2.1	33.24	33.33	1	16,965	0.01%
2022/02/24	14.2	33.34	21	33.38	33.19	-6.8	17,005	-0.04%
2022/02/23	0	0.00	15	33.70	33.75	-15	16,824	-0.09%
2022/02/22	8.2	33.36	0	0.00	33.49	8.2	16,978	0.05%
2022/02/21	2	33.74	10	33.63	33.80	-8	17,361	-0.05%
2022/02/18	16	33.45	7	33.48	33.50	9	17,247	0.05%
2022/02/17	2	33.38	4	33.35	33.34	-2	17,551	-0.01%
2022/02/16	1.4	33.35	4	33.23	33.27	-2.6	17,830	-0.01%
2022/02/15	6.1	33.17	1	33.23	33.10	5.1	17,811	0.03%
2022/02/14	2.1	33.12	12.2	33.12	33.13	-10.1	18,019	-0.06%
2022/02/11	6	33.43	2.1	33.44	33.43	3.9	18,330	0.02%
2022/02/10	14	33.45	3	33.43	33.49	11	18,757	0.06%
2022/02/09	3.1	33.41	507	33.41	33.50	-503.9	19,206	-2.62%	大賣/鉅額交易
2022/02/08	40.1	33.25	7	33.24	33.30	33.1	19,190	0.17%
2022/02/07	12	32.73	2	32.90	33.00	10	19,118	0.05%
2022/01/26	11.3	32.41	0.5	32.47	32.40	10.8	19,021	0.06%
2022/01/25	23.3	32.34	4	32.33	32.34	19.3	19,107	0.10%
2022/01/24	24	32.51	3	32.45	32.72	21	18,760	0.11%
2022/01/21	26.3	32.88	4	32.84	32.84	22.3	18,519	0.12%
2022/01/20	1	33.36	17	33.19	33.36	-16	18,158	-0.09%
2022/01/19	2	33.23	0	0.00	33.21	2	18,354	0.01%
2022/01/18	20	33.36	9	33.48	33.45	11	18,641	0.06%
2022/01/17	1.7	33.12	0	0.00	33.22	1.7	18,981	0.01%
2022/01/14	9	32.98	7	33.00	33.15	2	21,215	0.01%
2022/01/13	2	33.20	2	33.21	33.20	0	22,404	0.00%
2022/01/12	11	33.13	0	0.00	33.10	11	23,373	0.05%
2022/01/11	4.1	33.21	5	33.22	33.20	-0.9	23,638	0.00%
2022/01/10	25.1	33.27	1	33.23	33.27	24.1	24,258	0.10%
2022/01/07	2	33.24	5	33.15	33.17	-3	24,516	-0.01%
2022/01/06	13	33.42	10	33.43	33.41	3	24,667	0.01%
2022/01/05	1.1	33.41	1.5	33.42	33.45	-0.5	25,175	0.00%
2022/01/04	0	0.00	13.9	33.43	33.41	-13.9	26,009	-0.05%
2022/01/03	9.4	33.45	18	33.51	33.42	-8.6	26,439	-0.03%
2021/12/30	2	33.61	0	0.00	33.58	2	27,336	0.01%
2021/12/29	3	33.57	0	0.00	33.61	3	27,867	0.01%
2021/12/28	0.1	33.49	19.4	33.52	33.56	-19.3	28,292	-0.07%
2021/12/27	0.9	33.39	12	33.40	33.38	-11.1	28,983	-0.04%
2021/12/24	3	33.34	0	0.00	33.29	3	30,113	0.01%
2021/12/23	0	0.00	1.2	33.36	33.34	-1.2	30,324	0.00%
2021/12/22	32.1	33.36	0	0.00	33.30	32.1	30,997	0.10%
2021/12/21	15	33.32	0	0.00	33.36	15	31,128	0.05%
2021/12/20	1.8	33.38	1	33.45	33.41	0.8	31,224	0.00%
2021/12/17	2	33.35	5.2	33.43	33.43	-3.2	31,075	-0.01%
2021/12/16	5.2	33.38	13	33.42	33.45	-7.8	30,909	-0.03%
2021/12/15	2	33.04	0.7	33.00	33.04	1.3	31,068	0.00%
2021/12/14	60.7	33.08	25	33.03	32.95	35.7	31,054	0.11%
2021/12/13	3	33.32	1	33.39	33.33	2	30,895	0.01%
2021/12/10	0	0.00	7.4	33.38	33.30	-7.4	30,862	-0.02%
2021/12/09	1	33.32	14	33.37	33.32	-13	30,754	-0.04%
2021/12/08	7.1	33.21	24.2	33.25	33.18	-17.1	30,597	-0.06%
2021/12/07	11	32.87	14.1	32.97	33.03	-3.1	30,311	-0.01%
2021/12/06	2	32.79	10.4	32.75	32.86	-8.4	30,069	-0.03%
2021/12/03	11	32.65	14	32.66	32.65	-3	30,302	-0.01%
2021/12/02	28.1	32.46	1	32.43	32.47	27.1	30,250	0.09%
2021/12/01	2.2	32.46	1	32.26	32.50	1.2	30,420	0.00%
2021/11/30	13	32.45	28	32.47	32.30	-15	30,392	-0.05%
2021/11/29	49.2	32.06	1	32.20	32.22	48.2	30,384	0.16%
2021/11/26	9.2	32.47	3	32.38	32.35	6.2	30,133	0.02%
2021/11/25	4	32.65	8	32.64	32.65	-4	29,905	-0.01%
2021/11/24	6.1	32.56	3	32.52	32.61	3.1	29,925	0.01%
2021/11/23	8	32.65	1	32.61	32.63	7	29,885	0.02%
2021/11/19	9	32.98	41	32.97	32.93	-32	29,833	-0.11%
2021/11/18	7	33.00	47	32.91	32.98	-40	29,820	-0.13%
2021/11/17	1	32.60	21	32.66	32.71	-20	29,329	-0.07%
2021/11/16	0	0.00	8.1	32.46	32.59	-8.1	29,410	-0.03%
2021/11/15	7	32.40	2.3	32.42	32.43	4.7	29,642	0.02%
2021/11/12	3.1	32.15	14.1	32.16	32.20	-11	29,635	-0.04%
2021/11/11	24	32.26	19	32.20	32.15	5	29,814	0.02%
2021/11/10	8.1	32.36	25.2	32.44	32.34	-17.1	30,295	-0.06%
2021/11/09	34	32.40	37.2	32.35	32.35	-3.2	30,107	-0.01%
2021/11/08	5	32.14	56	32.14	32.39	-51	29,738	-0.17%
2021/11/05	2	31.85	10	31.91	31.95	-8	29,680	-0.03%
2021/11/04	4.1	31.92	11	31.92	31.86	-6.9	29,884	-0.02%
2021/11/03	2	31.70	1	31.73	31.77	1	29,845	0.00%
2021/11/02	18.2	31.58	5	31.65	31.53	13.2	29,764	0.04%
2021/11/01	38.1	31.56	5	31.56	31.56	33.1	29,464	0.11%
2021/10/29	7	31.42	4	31.27	31.45	3	29,203	0.01%
2021/10/28	23.1	31.37	1	31.23	31.39	22.1	29,000	0.08%
2021/10/27	8	31.09	129	31.08	31.15	-121	28,924	-0.42%	大賣/鉅額交易
2021/10/26	36	31.02	1	30.92	31.05	35	28,992	0.12%
2021/10/25	106	30.77	4	30.72	30.86	102	28,743	0.35%	大買/鉅額交易
2021/10/22	134.5	30.71	0	0.00	30.84	134.5	28,569	0.47%	大買/鉅額交易
2021/10/21	149.6	32.36	0	0.00	32.40	149.6	26,495	0.56%	大買/鉅額交易
2021/10/20	134.4	32.41	1	32.37	32.37	133.4	25,033	0.53%	大買/鉅額交易
2021/10/19	23	32.37	6	32.39	32.40	17	23,996	0.07%
2021/10/18	44.3	32.33	11	32.39	32.36	33.3	23,655	0.14%
2021/10/15	16	32.30	1	32.28	32.31	15	23,612	0.06%
2021/10/14	13.1	32.09	0	0.00	32.18	13.1	23,569	0.06%
2021/10/13	92	32.14	0	0.00	32.17	92	23,078	0.40%
2021/10/12	35	32.29	3	32.28	32.24	32	22,532	0.14%
2021/10/08	7	32.58	0	0.00	32.59	7	21,746	0.03%
2021/10/07	9.2	32.49	0	0.00	32.57	9.2	21,631	0.04%
2021/10/06	25.2	31.81	0	0.00	31.88	25.2	20,959	0.12%
2021/10/05	32.2	31.57	1	31.43	31.96	31.2	20,585	0.15%
2021/10/04	58.6	31.92	13.3	31.92	31.84	45.3	20,219	0.22%
2021/10/01	50.4	32.26	5	32.13	32.26	45.4	19,474	0.23%
2021/09/30	9.4	32.68	0	0.00	32.77	9.4	18,345	0.05%
2021/09/29	29.5	32.66	0.1	32.76	32.70	29.4	18,174	0.16%
2021/09/28	19.2	32.95	0	0.00	33.08	19.2	17,606	0.11%
2021/09/24	5.1	33.28	1.2	33.36	33.30	3.9	17,887	0.02%
2021/09/23	12	33.08	0.2	33.12	33.08	11.8	17,863	0.07%
2021/09/22	23.2	32.84	7.3	32.82	32.90	15.9	17,894	0.09%
2021/09/17	8	33.33	0	0.00	33.42	8	17,382	0.05%
2021/09/16	1	33.20	2	33.35	33.28	-1	17,370	-0.01%
2021/09/15	1	33.14	0	33.27	33.33	1	17,219	0.01%
2021/09/14	9	33.43	0	0.00	33.36	9	17,241	0.05%
2021/09/13	5	33.45	0	0.00	33.41	5	17,264	0.03%
2021/09/10	1	32.94	2	33.10	33.22	-1	17,282	-0.01%
2021/09/09	2.1	32.79	0.4	32.96	32.94	1.7	17,241	0.01%
2021/09/08	23.5	32.89	0	0.00	32.80	23.5	17,202	0.14%
2021/09/07	3.1	33.11	0	0.00	33.16	3.1	16,852	0.02%
2021/09/06	6	33.06	5	33.17	33.07	1	16,790	0.01%
2021/09/03	20.2	33.30	10	33.27	33.24	10.2	16,600	0.06%
2021/09/02	19.2	33.31	5	33.19	33.16	14.2	16,607	0.09%
2021/09/01	75	33.38	0	0.00	33.39	75	16,552	0.45%
2021/08/31	1	33.17	1	33.31	33.38	0	16,476	0.00%
2021/08/30	3	33.20	4	33.21	33.29	-1	16,532	-0.01%
2021/08/27	0.4	33.08	1	33.06	33.11	-0.6	16,504	0.00%
2021/08/26	3	32.99	4.1	32.87	32.99	-1	16,452	-0.01%
2021/08/25	6	32.92	4.3	32.93	33.00	1.7	16,281	0.01%
2021/08/24	10	32.71	0	0.00	32.80	10	16,383	0.06%
2021/08/23	15.1	32.83	8	32.80	32.88	7.1	16,186	0.04%
2021/08/20	15.1	32.23	6.7	32.20	32.26	8.4	16,057	0.05%
2021/08/19	31.3	32.59	10	32.48	32.32	21.3	15,784	0.13%
2021/08/18	23.3	32.52	0	0.00	33.07	23.3	15,181	0.15%
2021/08/17	34.4	32.65	0	0.00	32.53	34.4	14,907	0.23%
2021/08/16	73.3	33.16	3	33.05	32.86	70.3	14,707	0.48%
2021/08/13	16.1	33.30	1	33.56	33.27	15.1	14,056	0.11%
2021/08/12	5	33.43	0	0.00	33.51	5	13,851	0.04%
2021/08/11	84.4	33.46	0	0.00	33.49	84.4	13,905	0.61%
2021/08/10	46.5	33.84	0	0.00	33.79	46.5	13,704	0.34%
2021/08/09	19.3	34.02	0	0.00	34.10	19.3	14,439	0.13%
2021/08/06	1	34.18	18.4	34.08	34.25	-17.4	14,660	-0.12%
2021/08/05	74.1	34.20	0	0.00	34.20	74.1	15,367	0.48%
2021/08/03	0	0.00	1	34.07	34.15	-1	17,432	-0.01%
2021/08/02	2.2	33.74	20	33.78	34.00	-17.8	17,428	-0.10%
2021/07/30	7.1	33.93	0	0.00	33.90	7.1	17,250	0.04%
2021/07/29	12	33.90	1	33.86	34.10	11	17,094	0.06%
2021/07/28	41.4	33.71	0	0.00	33.89	41.4	17,359	0.24%
2021/07/27	13	34.13	0	0.00	34.07	13	17,372	0.07%
2021/07/26	14.2	34.66	7.9	34.51	34.50	6.3	17,260	0.04%
2021/07/23	1.1	34.38	0	0.00	34.47	1.1	17,212	0.01%
2021/07/22	9.2	34.17	0	0.00	34.21	9.2	17,183	0.05%
2021/07/21	38	34.15	3	33.97	34.13	35	16,996	0.21%
2021/07/20	30.1	34.69	1	34.56	34.56	29.1	16,353	0.18%
2021/07/19	6.2	35.06	0	0.00	35.14	6.2	16,195	0.04%
2021/07/16	70	34.92	1	35.14	35.12	69	16,301	0.42%
2021/07/15	30.5	34.80	0	0.00	34.98	30.5	16,244	0.19%
2021/07/14	29.2	34.53	10.4	34.54	34.48	18.8	16,238	0.12%
2021/07/13	29.5	34.95	0	0.00	34.85	29.5	16,009	0.18%
2021/07/12	17.5	35.15	5	35.20	35.27	12.5	15,934	0.08%
2021/07/09	8.3	35.42	0	0.00	35.44	8.3	15,733	0.05%
2021/07/08	10	35.72	5	35.84	35.80	5	15,796	0.03%
2021/07/07	16.2	35.82	3	35.53	35.61	13.2	15,802	0.08%
2021/07/06	22	35.93	4.7	35.95	35.91	17.3	15,704	0.11%
2021/07/05	13.1	35.54	0	0.00	35.69	13.1	15,631	0.08%
2021/07/02	11	35.11	10	35.15	35.20	1	15,550	0.01%
2021/07/01	1	34.86	1	35.12	35.00	0	15,473	0.00%
2021/06/30	2	34.95	0	0.00	35.00	2	15,037	0.01%
2021/06/29	1.3	34.79	0	0.00	34.80	1.3	15,029	0.01%
2021/06/28	0	0.00	19	35.00	35.10	-19	15,068	-0.13%
2021/06/25	0	0.00	1	34.89	34.74	-1	15,000	-0.01%
2021/06/24	0	0.00	7	34.52	34.66	-7	15,045	-0.05%
2021/06/23	10.1	34.42	3	34.42	34.45	7.1	15,186	0.05%
2021/06/22	3	34.48	0	0.00	34.43	3	15,168	0.02%
2021/06/21	7.2	34.57	219	34.51	34.55	-211.8	15,124	-1.40%	大賣/鉅額交易
2021/06/18	5	34.95	3	34.96	34.91	2	15,026	0.01%
2021/06/17	2	34.59	0.6	34.80	34.90	1.4	15,116	0.01%
2021/06/16	1.2	34.67	0.1	34.69	34.78	1.1	15,232	0.01%
2021/06/15	4	34.58	3.1	34.62	34.65	0.9	15,274	0.01%
2021/06/11	0	0.00	0.6	34.67	34.55	-0.6	15,354	0.00%
2021/06/10	2.4	34.49	0	0.00	34.60	2.4	15,462	0.02%
2021/06/09	12	34.47	5	34.49	34.45	7	15,529	0.05%
2021/06/08	7	34.63	0.1	34.69	34.65	6.9	15,624	0.04%
2021/06/07	0	0.00	1	34.77	34.72	-1	15,739	-0.01%
2021/06/04	4	34.75	0	0.00	34.77	4	15,681	0.03%
2021/06/03	3	34.97	3	34.97	34.95	0	15,696	0.00%
2021/06/02	0.3	35.05	10.1	35.05	34.96	-9.7	15,809	-0.06%
2021/06/01	0	0.00	0	35.11	35.06	0	15,858	0.00%
2021/05/31	0	0.00	33.2	34.59	34.75	-33.2	15,721	-0.21%
2021/05/28	2	34.43	0	0.00	34.55	2	15,754	0.01%
2021/05/27	2	34.08	2	34.08	34.28	0	15,767	0.00%
2021/05/26	3	34.38	3	34.26	34.32	0	15,811	0.00%
2021/05/25	2	34.29	0.3	34.27	34.34	1.7	15,861	0.01%
2021/05/24	0	0.00	10	34.00	34.05	-10	15,943	-0.06%
2021/05/21	2	34.11	0	0.00	34.00	2	15,870	0.01%
2021/05/20	2	33.81	1	33.86	33.86	1	15,950	0.01%
2021/05/19	4.5	34.00	0	0.00	34.10	4.5	15,867	0.03%
2021/05/18	4.1	33.26	80	33.90	34.01	-75.9	15,921	-0.48%
2021/05/17	14.1	32.65	94.1	32.80	32.75	-80	15,879	-0.50%
2021/05/14	24	33.70	19.8	33.63	33.65	4.2	14,792	0.03%
2021/05/13	12.1	33.00	6	33.33	33.40	6.1	14,460	0.04%
2021/05/12	17.3	33.52	24.1	33.69	33.50	-6.8	13,679	-0.05%
2021/05/11	21.4	35.04	0	0.00	34.70	21.4	12,332	0.17%
2021/05/10	4	35.87	51.2	35.88	35.88	-47.2	11,676	-0.40%
2021/05/07	0	0.00	1	35.65	35.72	-1	11,778	-0.01%
2021/05/06	14.2	35.07	0	0.00	35.30	14.2	11,877	0.12%
2021/05/05	2	35.42	5	35.55	35.35	-3	11,916	-0.03%
2021/05/04	39.2	35.48	2	35.39	35.30	37.2	11,516	0.32%
2021/05/03	0	0.00	2	36.06	35.91	-2	11,089	-0.02%
2021/04/29	2	36.00	1.2	36.07	36.12	0.8	11,039	0.01%
2021/04/28	3	35.89	0	0.00	35.98	3	11,127	0.03%
2021/04/27	1	35.95	3.5	35.96	35.98	-2.5	11,379	-0.02%
2021/04/26	0	0.00	10	35.85	35.99	-10	11,527	-0.09%
2021/04/23	22	35.16	2	35.18	35.30	20	11,671	0.17%
2021/04/22	17	35.56	3	35.66	35.40	14	11,800	0.12%
2021/04/21	0	0.00	2	35.51	35.53	-2	12,099	-0.02%
2021/04/20	0.1	35.41	0	0.00	35.33	0.1	12,400	0.00%
2021/04/19	4	35.13	9.2	35.14	35.20	-5.2	12,466	-0.04%
2021/04/16	1	34.75	0	0.00	34.94	1	12,623	0.01%
2021/04/15	1	34.47	0	0.00	34.50	1	12,665	0.01%
2021/04/14	22	34.19	0	0.00	34.35	22	13,099	0.17%
2021/04/13	17	34.55	1	34.69	34.47	16	13,191	0.12%
2021/04/12	2.1	34.70	1	34.72	34.69	1.1	13,479	0.01%
2021/04/09	3	34.68	2	34.66	34.70	1	13,634	0.01%
2021/04/08	2	34.72	0	0.00	34.75	2	13,861	0.01%
2021/04/07	0	34.76	1	34.69	34.71	-1	13,924	-0.01%
2021/04/06	13	34.75	5	34.78	34.74	8	13,991	0.06%
2021/04/01	9	34.60	5	34.68	34.61	4	14,051	0.03%
2021/03/31	5	34.70	0	0.00	34.63	5	14,126	0.04%
2021/03/30	10	34.44	0	0.00	34.60	10	13,963	0.07%
2021/03/29	4.1	34.00	6.7	34.19	34.34	-2.6	14,041	-0.02%
2021/03/26	98	33.77	11.3	33.80	33.80	86.7	14,091	0.62%
2021/03/25	2.1	33.52	4	33.59	33.66	-2	14,089	-0.01%
2021/03/24	1.1	33.60	1	33.63	33.65	0.1	14,064	0.00%
2021/03/23	0	0.00	0.3	33.70	33.66	-0.3	14,047	0.00%
2021/03/22	50.1	33.59	9	33.60	33.60	41.1	14,115	0.29%
2021/03/19	4.1	33.40	0	0.00	33.60	4.1	14,304	0.03%
2021/03/18	2.1	33.36	4	33.50	33.53	-1.9	14,273	-0.01%
2021/03/17	3.1	32.98	0	0.00	32.95	3.1	14,394	0.02%
2021/03/16	1.1	32.96	5	32.98	32.99	-3.9	14,595	-0.03%
2021/03/15	2	32.68	5	32.70	32.74	-3	14,896	-0.02%
2021/03/12	0	0.00	20	32.37	32.43	-20	15,119	-0.13%
2021/03/11	2.1	32.31	15	32.31	32.33	-12.9	15,393	-0.08%
2021/03/10	7.1	32.09	0	0.00	32.10	7.1	15,574	0.05%
2021/03/09	2	31.94	6	31.93	32.00	-4	15,641	-0.03%
2021/03/08	27	31.93	0	0.00	32.00	27	15,766	0.17%
2021/03/05	2.1	31.70	0	0.00	31.80	2.1	15,693	0.01%
2021/03/04	3	31.80	15	31.83	31.80	-12	15,709	-0.08%
2021/03/03	2	31.86	5.5	31.83	31.93	-3.5	15,785	-0.02%
2021/03/02	0.1	32.00	7	32.01	31.90	-6.9	15,732	-0.04%
2021/02/26	9	31.93	6	31.88	31.90	3	15,774	0.02%
2021/02/25	15	31.97	13	31.98	32.01	2	15,760	0.01%
2021/02/24	3.4	31.89	5	31.93	31.80	-1.6	15,763	-0.01%
2021/02/23	0	0.00	1	31.70	31.80	-1	15,634	-0.01%
2021/02/22	0	0.00	5	31.47	31.50	-5	15,506	-0.03%
2021/02/19	1	30.94	1	30.96	31.12	0	15,365	0.00%
2021/02/18	4.1	31.11	62	31.04	31.13	-58	15,500	-0.37%
2021/02/17	4	30.90	5	30.91	31.00	-1	15,543	-0.01%
2021/02/05	0	0.00	6.4	30.62	30.55	-6.4	15,356	-0.04%
2021/02/04	4	30.46	0	0.00	30.51	4	15,473	0.03%
2021/02/03	0.1	30.56	2	30.52	30.51	-1.9	15,563	-0.01%
2021/02/02	0.2	30.54	8	30.54	30.50	-7.8	15,854	-0.05%
2021/02/01	8	30.15	1	30.27	30.25	7	16,075	0.04%
2021/01/29	6	30.53	3	30.40	30.26	3	16,246	0.02%
2021/01/28	0	0.00	6	30.68	30.72	-6	16,201	-0.04%
2021/01/26	0	0.00	9	30.78	30.68	-9	16,164	-0.06%
2021/01/25	2	30.76	7	30.67	30.83	-5	16,491	-0.03%
2021/01/22	5.1	30.50	3	30.36	30.53	2.1	16,841	0.01%
2021/01/21	6.1	30.32	10	30.38	30.30	-3.9	17,518	-0.02%
2021/01/20	5	30.24	6	30.22	30.25	-1	19,146	-0.01%
2021/01/19	1.1	30.75	7	30.74	30.74	-6	19,403	-0.03%
2021/01/18	7.1	30.54	3	30.29	30.61	4.1	19,634	0.02%
2021/01/15	0	0.00	7	30.94	30.79	-7	19,548	-0.04%
2021/01/14	10	30.96	23.5	30.92	30.92	-13.5	19,520	-0.07%
2021/01/13	1	30.70	22.2	30.63	30.69	-21.1	19,429	-0.11%
2021/01/12	8	30.45	2	30.56	30.35	6	19,254	0.03%
2021/01/11	3	30.50	7	30.55	30.61	-4	19,281	-0.02%
2021/01/08	0.1	30.46	4	30.37	30.46	-3.9	19,283	-0.02%
2021/01/07	1	30.09	45.6	30.14	30.22	-44.6	19,236	-0.23%
2021/01/06	6.1	30.19	13	30.13	30.00	-7	18,861	-0.04%
2021/01/05	1	29.99	27	30.01	30.02	-26	18,702	-0.14%
2021/01/04	1	29.85	20	29.95	29.94	-19	18,639	-0.10%
2020/12/31	1	29.80	321.1	29.81	29.95	-320.1	18,552	-1.73%	大賣/鉅額交易
2020/12/30	0	0.00	101	29.72	29.78	-101	18,338	-0.55%	大賣/鉅額交易
2020/12/29	11.1	29.66	102	29.80	29.67	-91	18,326	-0.50%	大賣/
2020/12/28	11.1	29.70	9	29.71	29.75	2.1	18,329	0.01%
2020/12/25	0	0.00	0.1	29.54	29.51	-0.1	18,165	0.00%
2020/12/24	5	29.50	2.5	29.48	29.48	2.5	18,085	0.01%
2020/12/23	52.6	29.38	0	0.00	29.42	52.6	18,156	0.29%
2020/12/22	2	29.46	4	29.47	29.43	-2	18,606	-0.01%
2020/12/21	103.1	29.46	3	29.50	29.60	100.1	19,258	0.52%	大買/
2020/12/18	51.2	29.61	21	29.60	29.61	30.2	19,328	0.16%
2020/12/17	352.3	29.66	1	29.63	29.66	351.3	19,561	1.80%	大買/鉅額交易
2020/12/16	0	0.00	1	29.69	29.80	-1	19,561	-0.01%
2020/12/15	3.1	29.53	0	0.00	29.51	3.1	19,488	0.02%
2020/12/14	2	29.77	0	0.00	29.82	2	19,302	0.01%
2020/12/11	4	29.83	6	29.71	29.81	-2	19,359	-0.01%
2020/12/10	10	29.91	5	30.00	29.94	5	19,265	0.03%
2020/12/09	2	30.15	15	30.08	30.14	-13	19,097	-0.07%
2020/12/08	10.5	29.91	4	29.89	29.90	6.5	18,695	0.03%
2020/12/07	9	29.77	8.4	29.83	29.85	0.7	18,414	0.00%
2020/12/04	0	0.00	3	29.59	29.68	-3	18,251	-0.02%
2020/12/03	0	0.00	2	29.47	29.45	-2	18,137	-0.01%
2020/12/02	11.3	29.36	58	29.38	29.44	-46.7	18,138	-0.26%
2020/12/01	0.1	29.30	2	29.34	29.35	-1.9	18,131	-0.01%
2020/11/30	3	29.40	0	0.00	29.35	3	18,213	0.02%
2020/11/27	0	0.00	3	29.29	29.32	-3	18,098	-0.02%
2020/11/26	0.2	29.10	4	29.13	29.15	-3.8	18,010	-0.02%
2020/11/25	1	29.00	1	29.11	29.01	0	18,006	0.00%
2020/11/24	59	29.16	2	29.12	29.11	57	17,904	0.32%
2020/11/23	68.6	29.14	0	0.00	29.14	68.6	17,841	0.38%
2020/11/20	58.5	28.86	0	0.00	28.88	58.5	17,893	0.33%
2020/11/19	22	28.86	0	0.00	28.86	22	18,118	0.12%
2020/11/18	4.2	28.88	0	0.00	28.90	4.2	18,250	0.02%
2020/11/17	3.2	28.91	1	28.98	28.81	2.2	18,455	0.01%
2020/11/16	12	28.79	0	0.00	28.80	12	19,178	0.06%
2020/11/13	0	0.00	3	28.44	28.53	-3	18,963	-0.02%
2020/11/12	8	28.43	0	0.00	28.40	8	18,920	0.04%
2020/11/11	18	28.37	0	0.00	28.50	18	18,920	0.10%
2020/11/10	16	28.37	1	28.25	28.29	15	18,893	0.08%
2020/11/09	11	28.39	5	28.45	28.40	6	18,592	0.03%
2020/11/06	7	28.21	2.5	28.16	28.19	4.5	18,420	0.02%
2020/11/05	6	28.09	1	28.07	28.12	5	18,259	0.03%
2020/11/04	60	28.00	2	28.03	28.05	58	18,240	0.32%
2020/11/03	12.4	28.00	1	28.00	28.01	11.4	18,058	0.06%
2020/11/02	16	27.73	17	27.65	27.72	-1	17,951	-0.01%
2020/10/30	26.1	27.87	3	27.85	27.80	23.1	17,737	0.13%
2020/10/29	29.3	27.91	15	27.91	27.98	14.3	17,214	0.08%
2020/10/28	151.2	28.27	251	28.37	28.19	-99.9	16,451	-0.61%	大買/大賣/
2020/10/27	52	29.65	8	29.63	29.69	44	14,985	0.29%
2020/10/26	10	29.71	0	0.00	29.69	10	14,571	0.07%
2020/10/23	58	29.59	0	0.00	29.63	58	14,243	0.41%
2020/10/22	202	29.55	20	29.53	29.59	182	14,252	1.28%	大買/鉅額交易
2020/10/21	7	29.64	3	29.70	29.59	4	14,117	0.03%
2020/10/20	6	29.64	3	29.61	29.64	3	13,965	0.02%
2020/10/19	1	29.64	1	29.63	29.64	0	14,347	0.00%
2020/10/16	10	29.59	0	0.00	29.56	10	14,557	0.07%
2020/10/15	41	29.60	0	0.00	29.69	41	14,581	0.28%
2020/10/13	3	29.68	1	29.70	29.71	2	14,504	0.01%
2020/10/12	27	29.78	1	29.74	29.74	26	14,442	0.18%
2020/10/08	2	29.75	7	29.72	29.76	-5	14,174	-0.04%
2020/10/07	4	29.65	4	29.63	29.65	0	14,166	0.00%
2020/10/06	11	29.64	1	29.71	29.68	10	14,217	0.07%
2020/10/05	3	29.43	1	29.44	29.45	2	14,385	0.01%
2020/09/30	2	29.45	1	29.47	29.48	1	14,532	0.01%
2020/09/29	2.1	29.50	1	29.39	29.40	1.1	15,005	0.01%
2020/09/28	3	29.17	1	29.33	29.38	2	15,348	0.01%
2020/09/25	24	28.88	10	28.88	28.90	14	15,839	0.09%
2020/09/24	37	29.20	0.1	29.25	29.06	36.9	15,657	0.24%
2020/09/23	9	29.67	0	0.00	29.70	9	15,278	0.06%
2020/09/22	11	29.74	0	0.00	29.80	11	15,424	0.07%
2020/09/21	1	30.12	0	0.00	30.03	1	15,180	0.01%
2020/09/17	14	30.22	2	30.21	30.23	12	15,304	0.08%
2020/09/16	5	30.21	30	30.27	30.25	-25	15,278	-0.16%
2020/09/15	2	30.07	3	30.07	30.10	-1	15,251	-0.01%
2020/09/14	7	29.81	2	29.85	29.98	5	15,378	0.03%
2020/09/11	4	29.76	0	0.00	29.75	4	15,516	0.03%
2020/09/10	2	29.85	5	29.88	29.85	-3	15,677	-0.02%
2020/09/09	16	29.61	0	0.00	29.85	16	15,903	0.10%
2020/09/08	39	29.87	4	29.87	29.97	35	15,932	0.22%
2020/09/07	14	30.06	44	30.11	29.96	-30	16,173	-0.19%
2020/09/04	8	29.97	3	29.91	30.09	5	16,345	0.03%
2020/09/03	0	0.00	1	30.28	30.25	-1	16,346	-0.01%
2020/09/02	3	30.09	10	30.15	30.14	-7	16,374	-0.04%
2020/09/01	11	30.15	0	0.00	30.06	11	16,665	0.07%
2020/08/27	1	30.33	3	30.35	30.33	-2	17,715	-0.01%
2020/08/26	1	30.30	1.4	30.33	30.43	-0.4	17,808	0.00%
2020/08/25	1	30.43	4	30.36	30.44	-3	17,900	-0.02%
2020/08/24	12	30.08	1	30.08	30.14	11	17,717	0.06%
2020/08/21	7	29.99	34	30.05	30.11	-27	17,747	-0.15%
2020/08/20	20	29.74	4.7	29.83	29.79	15.3	17,584	0.09%
2020/08/19	1	31.00	1	30.95	30.77	0	17,106	0.00%
2020/08/18	0	0.00	104.3	30.82	30.90	-104.3	17,222	-0.61%	大賣/鉅額交易
2020/08/17	0.3	30.96	18	30.92	30.96	-17.7	17,405	-0.10%
2020/08/14	0	0.00	3.5	30.51	30.63	-3.5	17,515	-0.02%
2020/08/13	19	30.33	0	0.00	30.32	19	17,551	0.11%
2020/08/12	4	30.22	4	30.22	30.22	0	17,670	0.00%
2020/08/11	101	30.48	0	0.00	30.35	101	17,800	0.57%	大買/鉅額交易
2020/08/10	31	30.68	0.2	30.65	30.60	30.8	17,852	0.17%
2020/08/07	4	30.66	2	30.65	30.65	2	17,963	0.01%
2020/08/06	0	0.00	105.2	30.70	30.70	-105.2	18,123	-0.58%	大賣/鉅額交易
2020/08/05	2	30.40	28	30.51	30.62	-26	18,150	-0.14%
2020/08/04	0	0.00	11	30.07	30.17	-11	18,066	-0.06%
2020/08/03	1	30.01	0	0.00	30.01	1	18,203	0.01%
2020/07/31	2	30.10	3	30.12	30.24	-1	18,362	-0.01%
2020/07/30	16	29.82	5	29.92	29.99	11	18,199	0.06%
2020/07/29	6	29.67	10	29.60	29.62	-4	18,290	-0.02%
2020/07/28	35	29.62	68	29.53	29.46	-33	18,589	-0.18%
2020/07/27	2	29.86	0	0.00	29.84	2	18,958	0.01%
2020/07/24	51	29.91	0	0.00	29.85	51	19,177	0.27%
2020/07/23	2	30.13	11	30.13	30.17	-9	19,226	-0.05%
2020/07/22	0	0.00	24	29.97	29.97	-24	19,001	-0.13%
2020/07/21	2	29.72	33	29.79	29.84	-31	18,618	-0.17%
2020/07/20	11	29.47	1	29.52	29.55	10	18,471	0.05%
2020/07/17	2	29.63	25	29.65	29.59	-23	18,517	-0.12%
2020/07/16	2	29.67	6	29.68	29.63	-4	18,912	-0.02%
2020/07/15	3	29.75	0	0.00	29.53	3	19,020	0.02%
2020/07/14	2.1	29.62	9.3	29.63	29.58	-7.2	19,474	-0.04%
2020/07/13	2	29.67	6	29.66	29.65	-4	19,664	-0.02%
2020/07/10	3	29.58	9	29.67	29.52	-6	20,111	-0.03%
2020/07/09	42	29.92	3	29.90	29.74	39	20,149	0.19%
2020/07/08	0	0.00	20	29.74	29.72	-20	20,104	-0.10%
2020/07/07	1.2	29.50	8	29.67	29.43	-6.8	19,758	-0.03%
2020/07/06	4	29.63	14.4	29.72	29.83	-10.4	19,831	-0.05%
2020/07/03	12	29.31	3	29.31	29.33	9	19,848	0.05%
2020/07/02	12	28.99	50	29.01	29.09	-38	19,919	-0.19%
2020/07/01	0	0.00	26	28.89	28.79	-26	19,835	-0.13%
2020/06/30	0	0.00	1	28.55	28.56	-1	19,720	-0.01%
2020/06/29	7	28.48	12	28.48	28.51	-5	19,944	-0.03%
2020/06/24	12	28.56	1	28.55	28.54	11	20,125	0.05%
2020/06/22	4	28.53	1	28.46	28.48	3	21,173	0.01%
2020/06/19	1	28.56	11	28.63	28.56	-10	21,935	-0.05%
2020/06/17	7	28.45	1	28.50	28.46	6	22,778	0.03%
2020/06/16	2	28.41	18	28.40	28.45	-16	23,966	-0.07%
2020/06/15	27	28.22	15	28.43	28.13	12	25,896	0.05%
2020/06/12	44	27.86	24	28.04	28.29	20	26,870	0.07%
2020/06/11	5	28.78	4	28.71	28.43	1	28,066	0.00%
2020/06/10	7	28.83	14	28.88	28.86	-7	29,208	-0.02%
2020/06/09	3	28.85	8	28.85	28.84	-5	31,585	-0.02%
2020/06/08	6	28.88	3	28.89	28.88	3	33,932	0.01%
2020/06/05	3	28.80	6	28.75	28.80	-3	34,209	-0.01%
2020/06/04	20	28.66	2	28.65	28.67	18	34,954	0.05%
2020/06/03	0	0.00	30	28.43	28.48	-30	36,194	-0.08%
2020/06/02	1	28.17	7	28.18	28.17	-6	36,074	-0.02%
2020/06/01	2	28.05	4	28.03	28.05	-2	36,099	-0.01%
2020/05/29	5.1	27.86	39	27.79	27.86	-33.9	36,125	-0.09%
2020/05/28	1	27.98	17	27.96	27.90	-16	36,417	-0.04%
2020/05/27	7	27.85	6.3	27.87	27.85	0.7	36,930	0.00%
2020/05/26	3	27.80	30.2	27.78	27.82	-27.2	37,686	-0.07%
2020/05/25	1	27.21	4	27.31	27.50	-3	37,769	-0.01%
2020/05/22	7	27.52	7	27.57	27.45	0	37,724	0.00%
2020/05/21	19	27.61	8	27.66	27.63	11	37,673	0.03%
2020/05/20	4	27.49	6	27.48	27.48	-2	37,414	-0.01%
2020/05/19	13	27.45	0	0.00	27.43	13	37,371	0.03%
2020/05/18	2	27.30	5	27.20	27.25	-3	37,373	-0.01%
2020/05/15	12	27.44	6	27.34	27.43	6	37,286	0.02%
2020/05/14	51.2	27.61	2	27.63	27.48	49.2	37,309	0.13%
2020/05/13	4	27.59	3	27.65	27.75	1	37,221	0.00%
2020/05/12	3	27.55	1	27.54	27.55	2	37,202	0.01%
2020/05/11	2	27.66	7.1	27.65	27.66	-5.1	37,225	-0.01%
2020/05/08	1	27.50	2	27.65	27.50	-1	37,125	0.00%
2020/05/07	19	27.43	0	0.00	27.40	19	37,179	0.05%
2020/05/06	9.5	27.29	59	27.29	27.32	-49.5	37,098	-0.13%
2020/05/05	3	27.35	1	27.31	27.33	2	37,146	0.01%
2020/05/04	19	26.99	8	26.91	27.09	11	37,105	0.03%
2020/04/30	3	27.38	19.2	27.39	27.46	-16.2	36,925	-0.04%
2020/04/29	2	27.08	20	27.03	27.07	-18	37,079	-0.05%
2020/04/28	4	26.89	26	26.90	26.91	-22	37,392	-0.06%
2020/04/27	0	0.00	50	26.78	26.79	-50	39,171	-0.13%
2020/04/24	2	26.31	0	0.00	26.33	2	38,889	0.01%
2020/04/23	1	26.31	11	26.30	26.34	-10	38,981	-0.03%
2020/04/22	30	26.11	3	25.94	26.23	27	38,900	0.07%
2020/04/21	25	26.17	3	26.46	26.10	22	38,703	0.06%
2020/04/20	8	26.46	2	26.52	26.60	6	38,276	0.02%
2020/04/17	11	26.73	11	26.75	26.50	0	38,143	0.00%
2020/04/16	10	26.44	10	26.39	26.44	0	37,641	0.00%
2020/04/15	45	26.44	7	26.38	26.47	38	37,489	0.10%
2020/04/14	5	25.89	35	26.00	26.05	-30	37,155	-0.08%
2020/04/13	6.1	25.71	1	25.71	25.68	5.1	37,244	0.01%
2020/04/10	8	25.72	1	25.73	25.73	7	37,181	0.02%
2020/04/09	6	25.64	4	25.70	25.65	2	37,221	0.01%
2020/04/08	15	25.36	163	25.64	25.77	-148	36,867	-0.40%	大賣/鉅額交易
2020/04/07	17	25.20	14	25.19	25.22	3	36,353	0.01%
2020/04/06	10.3	24.74	27	24.58	24.84	-16.7	36,110	-0.05%
2020/04/01	54	24.50	0	0.00	24.52	54	35,797	0.15%
2020/03/31	13	24.59	6	24.39	24.49	7	35,582	0.02%
2020/03/30	5	24.02	1	24.21	24.32	4	35,350	0.01%
2020/03/27	23	24.59	117	24.63	24.35	-94	35,016	-0.27%	大賣/
2020/03/26	22	24.20	10	23.99	24.26	12	34,321	0.03%
2020/03/25	90	24.26	126	24.26	24.09	-36	33,888	-0.11%	大賣/
2020/03/24	16	23.32	89	23.29	23.38	-73	33,068	-0.22%
2020/03/23	56	22.55	5	22.50	22.49	51	32,600	0.16%
2020/03/20	88	23.00	55	23.26	23.28	33	31,861	0.10%
2020/03/19	190	22.27	71	22.39	21.85	119	30,566	0.39%	大買/鉅額交易
2020/03/18	45.3	23.50	3	23.43	23.29	42.3	28,445	0.15%
2020/03/17	40	23.74	69	23.88	23.67	-29	27,264	-0.11%
2020/03/16	91	24.83	4	24.77	24.41	87	25,639	0.34%
2020/03/13	72.1	24.31	19	24.32	25.29	53.1	24,153	0.22%
2020/03/12	220	26.00	2	25.97	25.93	218	21,637	1.01%	大買/鉅額交易
2020/03/11	134	27.33	52	27.36	26.97	82	19,241	0.43%	大買/
2020/03/10	51	26.83	4	27.07	27.25	47	18,794	0.25%
2020/03/09	132	27.28	0	0.00	27.25	132	17,707	0.75%	大買/鉅額交易
2020/03/06	19	27.85	0	0.00	27.88	19	16,214	0.12%
2020/03/05	6	28.06	0	0.00	28.10	6	16,065	0.04%
2020/03/04	14	27.84	1	27.85	27.86	13	16,235	0.08%
2020/03/03	12	27.96	1	28.12	27.93	11	15,926	0.07%
2020/03/02	34.2	27.46	0	0.00	27.75	34.2	15,541	0.22%
2020/02/27	35	27.94	0	0.00	27.90	35	14,821	0.24%
2020/02/26	29	28.36	0	0.00	28.30	29	13,985	0.21%
2020/02/25	6	28.43	1	28.60	28.67	5	13,480	0.04%
2020/02/24	4	28.63	0	0.00	28.70	4	13,484	0.03%
2020/02/21	2	28.90	0	0.00	28.90	2	13,361	0.01%
2020/02/20	1	28.94	2	29.02	28.93	-1	13,388	-0.01%
2020/02/19	2	28.92	9.7	28.92	28.96	-7.7	13,416	-0.06%
2020/02/18	4	28.77	2	28.84	28.80	2	13,342	0.01%
2020/02/17	1	28.79	1	28.78	28.80	0	13,204	0.00%
2020/02/14	11	28.65	2	28.71	28.79	9	13,043	0.07%
2020/02/13	7	28.71	102	28.66	28.64	-95	12,980	-0.73%	大賣/
2020/02/12	0	0.00	9	28.43	28.56	-9	13,444	-0.07%
2020/02/11	3	28.25	2	28.27	28.34	1	13,351	0.01%
2020/02/10	4.2	28.08	3	28.15	28.14	1.2	13,445	0.01%
2020/02/07	59	28.27	2	28.24	28.23	57	13,453	0.42%
2020/02/06	28	28.21	0	0.00	28.44	28	13,474	0.21%
2020/02/05	26	28.11	0	0.00	28.08	26	13,426	0.19%
2020/02/04	6	27.96	0	0.00	28.12	6	13,381	0.04%
2020/02/03	16	27.05	12	26.98	27.74	4	13,397	0.03%
2020/01/31	21.2	27.85	0	0.00	27.92	21.2	12,821	0.17%
2020/01/30	77	27.66	11	27.58	27.70	66	12,492	0.53%
2020/01/20	8	29.19	25	29.20	29.19	-17	10,664	-0.16%
2020/01/17	0	0.00	5	29.18	29.16	-5	10,913	-0.05%
2020/01/15	2	29.01	14	29.04	29.01	-12	12,641	-0.09%
2020/01/14	0	0.00	1	29.00	29.02	-1	13,051	-0.01%
2020/01/13	1	28.73	3	28.73	28.84	-2	13,473	-0.01%
2020/01/10	3	28.70	0	0.00	28.69	3	13,569	0.02%
2020/01/09	3.2	28.70	0	0.00	28.70	3.2	13,606	0.02%
2020/01/08	0	0.00	58	28.51	28.50	-58	13,583	-0.43%
2020/01/07	17	28.68	12	28.55	28.69	5	13,478	0.04%
2020/01/06	9	29.01	0	0.00	28.96	9	13,221	0.07%
2020/01/03	11	29.13	9	29.35	29.18	2	13,373	0.01%
2020/01/02	1	29.10	0	0.00	29.09	1	13,410	0.01%
2019/12/31	8	28.98	1	29.05	28.97	7	13,889	0.05%
2019/12/30	0	0.00	11.7	29.00	29.00	-11.7	13,762	-0.09%
2019/12/27	1	28.92	16	28.90	28.90	-15	13,551	-0.11%
2019/12/26	0	0.00	2	28.85	28.86	-2	13,505	-0.01%
2019/12/24	0	0.00	3	28.73	28.74	-3	13,535	-0.02%
2019/12/23	0	0.00	1	28.67	28.72	-1	13,547	-0.01%
2019/12/20	2.1	28.70	2	28.90	28.80	0.1	13,527	0.00%
2019/12/19	2	28.72	0	0.00	28.69	2	13,545	0.02%
2019/12/18	0	28.78	0	0.00	28.77	0	13,651	0.00%
2019/12/17	2	28.67	4	28.70	28.71	-2	13,549	-0.01%
2019/12/13	3	28.37	1	28.37	28.37	2	13,377	0.01%
2019/12/12	2.2	28.32	2	28.32	28.31	0.2	13,384	0.00%
2019/12/11	2	28.21	0	0.00	28.21	2	13,328	0.02%
2019/12/10	1	28.14	0	0.00	28.14	1	13,446	0.01%
2019/12/09	5	28.20	2	28.22	28.21	3	13,528	0.02%
2019/12/05	0	0.00	1	28.01	28.03	-1	13,450	-0.01%
2019/12/04	1	27.88	0	0.00	27.88	1	13,511	0.01%
2019/12/03	10	27.64	10	27.94	27.92	0	13,692	0.00%
2019/12/02	3	27.67	0	0.00	27.65	3	13,797	0.02%
2019/11/29	6	27.76	0	0.00	27.75	6	13,635	0.04%
2019/11/28	1	28.02	0	0.00	28.03	1	13,452	0.01%
2019/11/27	0	0.00	0.5	28.09	28.04	-0.5	13,666	0.00%
2019/11/26	2	28.06	2	28.03	28.06	0	13,631	0.00%
2019/11/25	1	27.98	0	0.00	27.99	1	13,586	0.01%
2019/11/21	2	27.98	0	0.00	28.00	2	13,703	0.01%
2019/11/20	2	28.09	0	0.00	28.09	2	13,558	0.01%
2019/11/19	0	0.00	7	28.09	28.14	-7	13,536	-0.05%
2019/11/18	4	28.05	6.3	28.05	28.05	-2.3	13,457	-0.02%
2019/11/15	2	27.89	0	0.00	27.88	2	13,347	0.01%
2019/11/12	1	27.69	0	0.00	27.74	1	13,309	0.01%
2019/11/11	62	27.52	10	27.58	27.50	52	13,273	0.39%
2019/11/08	14	27.81	0	0.00	27.88	14	12,640	0.11%
2019/11/07	16	27.76	0	0.00	27.80	16	12,608	0.13%
2019/11/06	8	27.91	1	27.90	27.93	7	12,524	0.06%
2019/11/05	15.2	28.01	0	0.00	28.03	15.2	12,445	0.12%
2019/11/04	8	27.79	12.7	27.80	27.84	-4.7	12,571	-0.04%
2019/11/01	6.5	27.58	0	0.00	27.63	6.5	12,668	0.05%
2019/10/31	20	27.61	2	27.59	27.58	18	12,802	0.14%
2019/10/30	6	27.62	0	0.00	27.65	6	12,593	0.05%
2019/10/29	5	27.59	0	0.00	27.62	5	12,476	0.04%
2019/10/28	17	27.69	0	0.00	27.70	17	12,149	0.14%
2019/10/25	15	27.64	1	27.63	27.60	14	11,944	0.12%
2019/10/24	15	27.63	0	0.00	27.65	15	11,625	0.13%
2019/10/23	31	27.39	5	27.48	27.54	26	11,355	0.23%
2019/10/22	10	29.01	14	29.01	29.03	-4	9,885	-0.04%
2019/10/21	80	28.92	11	28.96	28.95	69	9,478	0.73%
2019/10/18	6	28.84	1	28.80	28.82	5	8,991	0.06%
2019/10/17	0	0.00	9	28.68	28.70	-9	8,831	-0.10%
2019/10/16	0	0.00	0.2	28.56	28.51	-0.2	8,735	0.00%
2019/10/15	5	28.48	1	28.44	28.45	4	8,666	0.05%
2019/10/14	1	28.58	12	28.52	28.52	-11	8,593	-0.13%
2019/10/09	14	28.30	3	28.32	28.28	11	8,581	0.13%
2019/10/08	2	28.45	0	0.00	28.44	2	8,493	0.02%
2019/10/07	19.8	28.45	9.1	28.44	28.42	10.7	8,511	0.13%
2019/10/04	0	0.00	6	28.11	28.14	-6	7,917	-0.08%
2019/10/03	1	28.08	1	28.05	28.12	0	7,926	0.00%
2019/10/01	1.1	28.19	7	28.12	28.18	-5.9	8,004	-0.07%
2019/09/27	6	27.88	0	0.00	27.88	6	7,986	0.08%
2019/09/25	2	28.24	0	0.00	28.20	2	7,983	0.03%
2019/09/24	1	28.33	11	28.31	28.33	-10	8,100	-0.12%
2019/09/23	0	0.00	9	28.11	28.12	-9	8,000	-0.11%
2019/09/20	0	0.00	5	27.99	27.98	-5	7,850	-0.06%
2019/09/18	1	28.03	7	28.05	28.05	-6	7,862	-0.08%
2019/09/17	0	0.00	8	28.02	28.00	-8	7,859	-0.10%
2019/09/16	1	27.97	5	27.96	27.94	-4	7,809	-0.05%
2019/09/12	0	0.00	10	27.95	27.92	-10	7,861	-0.13%
2019/09/11	0	0.00	3	27.88	27.81	-3	7,833	-0.04%
2019/09/10	0.2	27.77	0.8	27.77	27.74	-0.6	7,725	-0.01%
2019/09/09	0.4	27.80	6	27.85	27.77	-5.6	7,727	-0.07%
2019/09/06	0	0.00	5.4	27.85	27.83	-5.4	7,701	-0.07%
2019/09/05	2	27.71	11	27.74	27.71	-9	7,572	-0.12%
2019/09/04	0	0.00	3	27.51	27.54	-3	7,409	-0.04%
2019/09/03	0	0.00	25	27.46	27.40	-25	7,314	-0.34%
2019/09/02	0	0.00	11	27.40	27.44	-11	7,237	-0.15%
2019/08/30	0	0.00	13	27.29	27.25	-13	7,220	-0.18%
2019/08/26	1	26.91	0	0.00	26.88	1	7,350	0.01%
2019/08/23	2	27.02	11	27.03	27.02	-9	7,298	-0.12%
2019/08/22	0	0.00	7	27.12	27.02	-7	7,477	-0.09%
2019/08/21	0	0.00	0.8	27.09	27.05	-0.8	7,546	-0.01%
2019/08/20	3.3	27.07	29	27.08	27.07	-25.7	7,787	-0.33%
2019/08/19	3	27.01	0	0.00	27.03	3	8,017	0.04%
2019/08/16	23	26.91	0	0.00	26.95	23	8,497	0.27%
2019/08/15	18	26.68	0	0.00	26.82	18	8,632	0.21%
2019/08/14	3	26.98	1.2	26.94	26.93	1.8	8,821	0.02%
2019/08/13	3.4	26.76	3	26.69	26.76	0.4	9,037	0.00%
2019/08/08	2	26.50	0	0.00	26.56	2	9,580	0.02%
2019/08/07	8	26.48	0	0.00	26.43	8	9,640	0.08%
2019/08/06	12	26.09	0	0.00	26.52	12	9,836	0.12%
2019/08/05	7	26.67	1	26.70	26.60	6	9,910	0.06%
2019/08/02	4	26.88	88	26.83	26.85	-84	9,881	-0.85%
2019/08/01	81.2	27.09	48	27.17	27.10	33.2	9,867	0.34%
2019/07/31	2	27.19	0	0.00	27.20	2	9,844	0.02%
2019/07/30	1	27.29	0	0.00	27.29	1	9,832	0.01%
2019/07/26	0	0.00	1	27.40	27.40	-1	10,002	-0.01%
2019/07/25	1	27.47	4	27.44	27.47	-3	9,973	-0.03%
2019/07/24	0.3	27.30	0	0.00	27.28	0.3	9,839	0.00%
2019/07/23	2	27.24	0	0.00	27.24	2	9,743	0.02%
2019/07/22	0	0.00	31	27.11	27.11	-31	9,640	-0.32%
2019/07/18	1	27.10	0	0.00	27.06	1	9,668	0.01%
2019/07/16	2	27.30	0	0.00	27.26	2	9,616	0.02%
2019/07/15	10	27.17	1.1	27.20	27.21	8.9	9,580	0.09%
2019/07/12	0	0.00	12	27.24	27.16	-12	9,519	-0.13%
2019/07/11	1.4	27.17	12	27.16	27.11	-10.6	9,417	-0.11%
2019/07/08	3	26.98	0	0.00	26.96	3	9,386	0.03%
2019/07/05	0	0.00	0.3	27.02	26.99	-0.3	9,410	0.00%
2019/07/04	1	26.91	0	0.00	26.93	1	9,405	0.01%
2019/07/02	1	26.90	27	26.95	26.96	-26	9,637	-0.27%
2019/06/28	3	26.60	1	26.62	26.59	2	9,568	0.02%
2019/06/27	1	26.58	82	26.61	26.61	-81	9,642	-0.84%
2019/06/26	1	26.42	10	26.41	26.43	-9	9,628	-0.09%
2019/06/25	2	26.56	3	26.47	26.47	-1	9,602	-0.01%
2019/06/24	2	26.63	0	0.00	26.60	2	9,553	0.02%
2019/06/21	1	26.61	6	26.55	26.52	-5	9,504	-0.05%
2019/06/20	15	26.57	12	26.61	26.61	3	9,474	0.03%
2019/06/19	3	26.31	3.6	26.44	26.47	-0.6	9,490	-0.01%
2019/06/18	0	0.00	1	26.06	26.06	-1	9,486	-0.01%
2019/06/17	1	26.09	1	26.09	26.05	0	9,491	0.00%
2019/06/14	4	25.98	0	0.00	25.99	4	9,618	0.04%
2019/06/13	3	25.99	0	0.00	26.01	3	9,632	0.03%
2019/06/12	0.4	26.15	1	26.09	26.10	-0.6	9,561	-0.01%
2019/06/10	0	0.00	13	25.89	25.99	-13	9,429	-0.14%
2019/06/06	12	25.65	0	0.00	25.69	12	9,425	0.13%
2019/06/05	6	25.82	0	0.00	25.81	6	9,293	0.06%
2019/06/04	2	25.78	0	0.00	25.76	2	9,308	0.02%
2019/06/03	5	25.79	0	0.00	25.84	5	9,261	0.05%
2019/05/31	2	25.90	0	0.00	25.94	2	9,166	0.02%
2019/05/30	2	25.55	0	0.00	25.58	2	9,109	0.02%
2019/05/29	3	25.38	0	0.00	25.39	3	9,105	0.03%
2019/05/28	4	25.44	0	0.00	25.50	4	9,002	0.04%
2019/05/27	2	25.36	0	0.00	25.45	2	9,012	0.02%
2019/05/24	3.2	25.45	0	0.00	25.44	3.2	8,978	0.04%
2019/05/23	15	25.44	0.1	25.62	25.44	15	8,938	0.17%
2019/05/22	14	25.79	0	0.00	25.79	14	8,554	0.16%
2019/05/21	3.5	25.66	0	0.00	25.76	3.5	8,558	0.04%
2019/05/20	92	25.74	0	0.00	25.70	92	8,317	1.11%
2019/05/17	15.2	25.77	0	0.00	25.70	15.2	8,142	0.19%
2019/05/16	15	26.06	0	0.00	25.92	15	7,872	0.19%
2019/05/15	2	26.22	0	0.00	26.18	2	7,697	0.03%
2019/05/14	23	25.76	5	25.66	26.07	18	7,656	0.24%
2019/05/13	22	26.13	0	0.00	26.09	22	7,409	0.30%
2019/05/10	6.3	26.47	3	26.53	26.55	3.3	7,083	0.05%
2019/05/09	16	26.77	2	26.76	26.74	14	6,862	0.20%
2019/05/08	1	27.14	0	0.00	27.20	1	6,628	0.02%
2019/05/06	6	27.11	6	27.12	27.08	0	6,968	0.00%
2019/05/03	0	0.00	0.3	27.60	27.56	-0.3	6,823	0.00%
2019/05/02	0	0.00	0.3	27.45	27.40	-0.3	6,805	0.00%
2019/04/30	2	27.24	1	27.21	27.35	1	6,847	0.01%
2019/04/29	4	27.51	0.3	27.38	27.35	3.7	6,855	0.05%
2019/04/26	2.3	27.51	0	0.00	27.52	2.3	6,893	0.03%
2019/04/24	0	0.00	5	27.56	27.57	-5	6,904	-0.07%
2019/04/23	1	27.34	1	27.36	27.36	0	6,843	0.00%
2019/04/22	12.1	27.41	0	0.00	27.41	12.1	6,833	0.18%
2019/04/18	1	27.34	0	0.00	27.14	1	6,739	0.01%
2019/04/17	0	0.00	4.6	27.42	27.44	-4.6	6,701	-0.07%
2019/04/16	0.3	27.25	10	27.18	27.25	-9.7	6,569	-0.15%
2019/04/12	3.4	26.77	3	26.75	26.76	0.4	6,639	0.01%
2019/04/11	1	26.90	10	26.89	26.89	-9	6,849	-0.13%
2019/04/09	2	27.05	10	27.02	27.02	-8	6,835	-0.12%
2019/04/08	0	0.00	11	26.93	26.93	-11	6,633	-0.17%
2019/04/03	0	0.00	8	26.73	26.73	-8	6,721	-0.12%
2019/03/29	2	26.39	3	26.35	26.40	-1	6,645	-0.02%
2019/03/28	1	26.24	2	26.22	26.24	-1	6,603	-0.02%
2019/03/26	0	0.00	10	26.25	26.25	-10	6,586	-0.15%
2019/03/25	6	26.11	0	0.00	26.10	6	6,812	0.09%
2019/03/22	0	0.00	8	26.54	26.37	-8	6,765	-0.12%
2019/03/21	5.2	26.33	3	26.36	26.37	2.2	6,637	0.03%
2019/03/20	1	26.20	0	0.00	26.20	1	6,477	0.02%
2019/03/19	0	0.00	1	26.26	26.22	-1	6,474	-0.02%
2019/03/15	2	25.94	0	0.00	25.91	2	6,315	0.03%
2019/03/14	14	25.88	0	0.00	25.91	14	6,297	0.22%
2019/03/13	7	25.98	0	0.00	25.98	7	6,393	0.11%
2019/03/12	7	26.04	7	26.08	26.01	0	6,406	0.00%
2019/03/11	5	25.83	0	0.00	25.89	5	6,398	0.08%
2019/03/08	1	25.75	36.8	25.82	25.84	-35.8	6,486	-0.55%
2019/03/07	6	25.99	0	0.00	25.98	6	6,446	0.09%
2019/03/06	0	0.00	2	26.09	26.08	-2	6,448	-0.03%
2019/03/05	0	0.00	1	26.02	26.00	-1	6,424	-0.02%
2019/03/04	1	26.09	2	26.10	26.12	-1	6,359	-0.02%
2019/02/27	2	25.95	5	25.99	25.96	-3	6,190	-0.05%
2019/02/25	10	26.13	32	26.11	26.13	-22	6,036	-0.36%
2019/02/22	1	25.90	6	25.88	25.90	-5	5,846	-0.09%
2019/02/21	0	0.00	1	25.83	25.84	-1	5,647	-0.02%
2019/02/20	3	25.69	2	25.74	25.74	1	5,522	0.02%
2019/02/19	11	25.52	0	0.00	25.52	11	5,357	0.21%
2019/02/18	2	25.55	3	25.55	25.52	-1	5,339	-0.02%
2019/02/15	2	25.46	0	0.00	25.39	2	5,279	0.04%
2019/02/14	1	25.45	1	25.50	25.43	0	5,240	0.00%
2019/02/12	0	0.00	9	25.11	25.26	-9	5,100	-0.18%
2019/02/11	7	24.97	0	0.00	24.99	7	4,965	0.14%
2019/01/30	0	0.00	20	25.00	24.92	-20	4,909	-0.41%
2019/01/29	3	24.88	0	0.00	24.89	3	4,913	0.06%
2019/01/25	0	0.00	6	24.83	24.90	-6	4,787	-0.13%
2019/01/24	5	24.55	4	24.55	24.55	1	4,632	0.02%
2019/01/23	1	24.42	0.2	24.51	24.44	0.8	4,651	0.02%
2019/01/22	0	0.00	1	24.46	24.50	-1	4,706	-0.02%
2019/01/21	0	0.00	2	24.52	24.51	-2	4,849	-0.04%
2019/01/18	0	0.00	2	24.38	24.39	-2	5,011	-0.04%
2019/01/16	0	0.00	5.9	24.26	24.25	-5.9	5,438	-0.11%
2019/01/15	1	24.15	0	0.00	24.13	1	6,020	0.02%
2019/01/14	2.1	24.00	1	24.02	23.99	1.1	6,153	0.02%
2019/01/11	0	0.00	4	24.05	24.04	-4	6,239	-0.06%
2019/01/10	0	0.00	11	24.00	24.01	-11	6,289	-0.17%
2019/01/09	10	23.99	1	24.05	24.05	9	6,401	0.14%
2019/01/08	3.4	23.79	0	0.00	23.79	3.4	6,461	0.05%
2019/01/07	2	23.71	0	0.00	23.73	2	6,725	0.03%
2019/01/04	10	23.27	0	0.00	23.40	10	7,051	0.14%
2019/01/03	12	23.66	0	0.00	23.59	12	7,909	0.15%
2019/01/02	3	23.84	0.2	23.99	23.83	2.8	8,005	0.03%
2018/12/28	40	23.91	0	0.00	23.94	40	8,282	0.48%
2018/12/27	2	23.99	0	0.00	23.91	2	8,621	0.02%
2018/12/26	2	23.80	0	0.00	23.72	2	8,759	0.02%
2018/12/25	6	23.94	1	23.90	23.97	5	8,686	0.06%
2018/12/21	1	24.10	0	0.00	24.14	1	8,473	0.01%
2018/12/18	2	24.04	0	0.00	24.03	2	8,463	0.02%
2018/12/14	2	24.25	0	0.00	24.31	2	8,178	0.02%
2018/12/13	2	24.39	0	0.00	24.39	2	8,152	0.02%
2018/12/12	0	0.00	3	24.29	24.32	-3	8,220	-0.04%
2018/12/11	0	0.00	1	24.15	24.18	-1	8,275	-0.01%
2018/12/10	0.4	24.15	0	0.00	24.07	0.4	8,351	0.00%
2018/12/07	1	24.22	0	0.00	24.28	1	8,234	0.01%
2018/12/06	5	24.16	1	24.30	24.19	4	8,290	0.05%
2018/12/05	2	24.60	0	0.00	24.60	2	8,209	0.02%
2018/12/03	0	0.00	1	24.88	24.89	-1	8,500	-0.01%
2018/11/30	0	0.00	1	24.47	24.46	-1	8,381	-0.01%
2018/11/29	6	24.37	1	24.41	24.38	5	8,342	0.06%
2018/11/28	1	24.16	0	0.00	24.27	1	8,290	0.01%
2018/11/27	3	24.08	0	0.00	24.10	3	8,278	0.04%
2018/11/22	4	24.00	0	0.00	23.98	4	8,224	0.05%
2018/11/21	10.2	24.04	0	0.00	24.14	10.2	8,179	0.12%
2018/11/20	13	24.17	0	0.00	24.17	13	8,126	0.16%
2018/11/19	1	24.39	3	24.39	24.40	-2	8,079	-0.02%
2018/11/16	1	24.28	0	0.00	24.29	1	8,055	0.01%
2018/11/15	2	24.15	0	0.00	24.22	2	8,043	0.02%
2018/11/13	6	23.93	0	0.00	24.12	6	8,005	0.07%
2018/11/09	1	24.25	5	24.15	24.21	-4	7,901	-0.05%
2018/11/08	1	24.39	5	24.36	24.37	-4	7,862	-0.05%
2018/11/07	12	24.18	0	0.00	24.21	12	7,823	0.15%
2018/11/06	4	24.15	0	0.00	24.08	4	7,809	0.05%
2018/11/05	2	24.10	0	0.00	24.18	2	7,756	0.03%
2018/11/02	0	0.00	2	24.19	24.18	-2	7,715	-0.03%
2018/11/01	3	24.00	0	0.00	24.08	3	7,680	0.04%
2018/10/31	8	23.70	0	0.00	23.78	8	7,620	0.10%
2018/10/30	4	23.37	6	23.39	23.42	-2	7,572	-0.03%
2018/10/29	24	23.35	0	0.00	23.34	24	7,528	0.32%
2018/10/26	18	23.43	0	0.00	23.43	18	7,385	0.24%
2018/10/25	17	23.57	2	23.63	23.59	15	7,185	0.21%
2018/10/24	12	24.03	2	24.08	24.12	10	6,901	0.14%
2018/10/23	43	24.11	0	0.00	24.13	43	6,812	0.63%
2018/10/22	5	25.62	0	0.00	25.81	5	6,360	0.08%
2018/10/19	2	25.30	0	0.00	25.55	2	6,251	0.03%
2018/10/17	6.1	25.63	2	25.75	25.51	4.1	6,223	0.07%
2018/10/16	3	25.41	1	25.37	25.39	2	6,122	0.03%
2018/10/15	3	25.18	0	0.00	25.18	3	5,996	0.05%
2018/10/12	13	24.97	5	24.87	25.26	8	5,746	0.14%
2018/10/11	17	25.01	2	24.90	24.91	15	5,427	0.28%
2018/10/09	11	26.25	0	0.00	26.34	11	4,295	0.26%
2018/10/08	35	26.50	0	0.00	26.70	35	3,944	0.89%
2018/10/05	5	26.52	0	0.00	26.43	5	3,543	0.14%
2018/10/04	2	26.80	0	0.00	26.78	2	3,174	0.06%
2018/09/27	2	27.32	0	0.00	27.33	2	3,070	0.07%
2018/09/26	0	0.00	1	27.36	27.40	-1	3,083	-0.03%
2018/09/21	0	0.00	1	27.40	27.41	-1	3,108	-0.03%
2018/09/14	0	0.00	1	27.41	27.40	-1	3,392	-0.03%
2018/09/12	1	26.66	0	0.00	26.74	1	3,327	0.03%
2018/09/11	1	26.63	0	0.00	26.78	1	3,265	0.03%
2018/09/10	1	26.70	0	0.00	26.67	1	3,260	0.03%
2018/09/03	3	27.70	1	27.62	27.63	2	2,927	0.07%
2018/08/30	0	0.00	0.3	27.70	27.70	-0.3	3,069	-0.01%
2018/08/28	5	27.56	0	0.00	27.56	5	3,165	0.16%
2018/08/22	0	0.00	3	27.30	27.29	-3	3,407	-0.09%
2018/08/21	0	0.00	0.5	27.24	27.23	-0.5	3,464	-0.01%
2018/08/20	5	27.14	13	27.20	27.19	-8	3,504	-0.23%
2018/08/16	0	0.00	60	27.08	27.09	-60	3,491	-1.72%
2018/08/14	0.1	27.38	0	0.00	27.38	0.1	3,522	0.00%
2018/08/13	0	0.00	20	27.18	27.18	-20	3,566	-0.56%
2018/08/10	1	27.50	0	0.00	27.53	1	3,620	0.03%
2018/08/09	1	27.60	4	27.49	27.50	-3	3,723	-0.08%
2018/08/07	0	0.00	4	27.47	27.45	-4	3,745	-0.11%
2018/08/01	0	0.00	15	27.26	27.28	-15	3,656	-0.41%
2018/07/31	10	27.12	3	27.05	27.19	7	3,629	0.19%
2018/07/30	0	0.00	3	26.98	27.04	-3	3,552	-0.08%
2018/07/27	0	0.00	22	26.85	26.89	-22	3,450	-0.64%
2018/07/26	50	26.56	0	0.00	26.59	50	3,256	1.54%
2018/07/24	0	0.00	4	26.34	26.42	-4	3,117	-0.13%
2018/07/23	0	0.00	1	26.18	26.23	-1	3,099	-0.03%
2018/07/13	0	0.00	1	25.79	25.79	-1	3,129	-0.03%
2018/07/12	10	25.58	0	0.00	25.61	10	3,133	0.32%
2018/07/09	13	25.58	0	0.00	25.60	13	3,152	0.41%
2018/07/05	2	25.34	0	0.00	25.31	2	3,045	0.07%
2018/07/03	1	25.45	0	0.00	25.50	1	2,932	0.03%
2018/06/28	3	25.41	0	0.00	25.40	3	2,842	0.11%
2018/06/26	3	25.55	0	0.00	25.65	3	2,696	0.11%
2018/06/25	5	25.80	0	0.00	25.78	5	2,557	0.20%
2018/06/22	1	25.90	0	0.00	26.00	1	2,434	0.04%
2018/06/21	1	26.12	15	26.08	26.12	-14	2,379	-0.59%
2018/06/20	20	26.02	0	0.00	26.10	20	2,418	0.83%
2018/06/14	3	26.46	0	0.00	26.39	3	2,326	0.13%
2018/06/13	1	26.55	0	0.00	26.56	1	2,335	0.04%
2018/06/07	0.3	26.79	0	0.00	26.79	0.3	2,251	0.01%
2018/06/06	4	26.74	1.8	26.78	26.79	2.2	2,205	0.10%
2018/06/05	0	0.00	11.8	26.61	26.61	-11.8	2,104	-0.56%
2018/06/01	0	0.00	3	26.39	26.40	-3	2,066	-0.15%
2018/05/30	3	26.03	0	0.00	26.01	3	1,931	0.16%
2018/05/29	1	26.37	0	0.00	26.37	1	1,857	0.05%
2018/05/23	0	0.00	1	26.42	26.40	-1	1,853	-0.05%
2018/05/22	1.5	26.36	0	0.00	26.40	1.5	1,823	0.08%
2018/05/17	0	0.00	1.6	26.12	26.06	-1.6	1,792	-0.09%
2018/05/04	1	25.21	0	0.00	25.20	1	2,064	0.05%
2018/05/02	0	0.00	10	25.32	25.34	-10	2,167	-0.46%
2018/04/27	11	25.12	0	0.00	25.15	11	2,318	0.47%
2018/04/24	1	25.55	0	0.00	25.50	1	2,303	0.04%
2018/04/18	1	25.68	0	0.00	25.68	1	2,513	0.04%
2018/04/16	20	25.83	0	0.00	25.98	20	2,506	0.80%
2018/04/10	1.2	25.96	0	0.00	25.95	1.2	2,631	0.05%
2018/04/02	15	26.01	0	0.00	26.02	15	2,730	0.55%
2018/03/29	0	0.00	1	25.86	25.90	-1	2,753	-0.04%
2018/03/27	1	26.06	0	0.00	26.08	1	2,735	0.04%
2018/03/22	0	0.00	3	26.26	26.14	-3	2,676	-0.11%
2018/03/21	2.3	26.20	2	26.15	26.17	0.3	2,665	0.01%
2018/03/19	0.2	26.20	0	0.00	26.19	0.2	2,668	0.01%
2018/03/16	0	0.00	2	26.08	26.16	-2	2,658	-0.08%
2018/03/14	2	26.08	0	0.00	26.08	2	2,648	0.08%
2018/03/09	0.1	25.98	0	0.00	25.93	0.1	2,951	0.00%
2018/03/08	2	26.03	0	0.00	26.01	2	3,053	0.07%
2018/03/07	0	0.00	0.4	25.75	25.70	-0.4	3,051	-0.01%
2018/02/12	0	0.00	1	25.25	25.15	-1	3,108	-0.03%
2018/02/09	1	25.00	20	24.86	25.50	-19	3,102	-0.61%
2018/02/08	0	0.00	15	25.39	25.50	-15	3,072	-0.49%
2018/02/07	2	25.45	1	25.40	25.43	1	3,121	0.03%
2018/02/06	5	25.16	0	0.00	24.99	5	3,135	0.16%
2018/01/31	0.1	26.45	0	0.00	26.45	0.1	3,123	0.00%
2018/01/30	0	0.00	2.8	26.54	26.41	-2.8	3,101	-0.09%
2018/01/25	1	26.55	6	26.34	26.45	-5	2,973	-0.17%
2018/01/22	0.2	26.25	11	26.15	26.25	-10.8	2,888	-0.37%
2018/01/17	0	0.00	5	25.92	25.92	-5	2,709	-0.18%
2018/01/16	0	0.00	1	25.73	25.80	-1	2,680	-0.04%
2018/01/12	0	0.00	12	25.54	25.54	-12	2,650	-0.45%
2018/01/11	0.4	25.43	0	0.00	25.41	0.4	2,600	0.02%
2018/01/02	0	0.00	10	25.06	25.13	-10	2,504	-0.40%