元大高股息 (0056)-華南永昌-小港券商分點個股進出

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
37.85
漲跌
▲0.73
漲幅
+1.97%
成交量
17,338張
產業
上市
3350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－華南永昌-小港券商分點個股進出

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-小港券商分點個股進出
華南永昌-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	12.4	37.56	25	37.75	37.85	-12.6	31,019	-0.04%
2024/04/23	9.1	37.23	0	0.00	37.12	9.1	32,830	0.03%
2024/04/22	23.5	37.04	0	0.00	36.92	23.5	34,650	0.07%
2024/04/19	53	37.33	2	37.50	37.27	51	34,860	0.15%
2024/04/18	45.7	38.17	2	38.19	38.18	43.7	33,506	0.13%
2024/04/17	37.2	38.73	2	38.80	38.94	35.2	32,984	0.11%
2024/04/16	62.7	38.54	11.6	38.62	38.49	51.1	32,116	0.16%
2024/04/15	39	39.67	0	39.62	39.62	39	30,685	0.13%
2024/04/12	3	39.97	0	0.00	39.98	3	30,281	0.01%
2024/04/11	3.6	39.93	0	0.00	40.09	3.6	30,433	0.01%
2024/04/10	1.5	40.29	3	40.33	40.20	-1.5	30,557	0.00%
2024/04/09	11.1	39.99	10	40.00	39.99	1.1	31,635	0.00%
2024/04/08	3.3	39.81	22	39.80	39.92	-18.8	31,929	-0.06%
2024/04/03	2.1	39.82	0	0.00	39.75	2.1	31,830	0.01%
2024/04/02	10.1	39.84	2	39.82	39.88	8.1	31,934	0.03%
2024/04/01	12.1	39.65	0	0.00	39.59	12.1	32,441	0.04%
2024/03/29	1.3	39.75	25	39.73	39.86	-23.7	32,753	-0.07%
2024/03/28	0	0.00	21	39.71	39.74	-21	32,919	-0.06%
2024/03/27	0.1	39.28	12.5	39.31	39.55	-12.4	33,013	-0.04%
2024/03/26	6.2	39.24	39	39.21	39.24	-32.8	33,076	-0.10%
2024/03/25	0	39.66	20	39.65	39.62	-20	33,059	-0.06%
2024/03/22	1	39.75	0.7	40.00	39.80	0.3	33,201	0.00%
2024/03/21	0.1	39.92	2.5	39.73	39.93	-2.3	33,133	-0.01%
2024/03/20	3	39.91	5	40.06	39.63	-2	33,302	-0.01%
2024/03/19	6.1	39.30	8	39.50	39.70	-1.9	33,682	-0.01%
2024/03/18	1.1	39.13	6	39.21	39.36	-4.9	34,225	-0.01%
2024/03/15	3	38.71	14	38.97	39.02	-11	34,152	-0.03%
2024/03/14	6.1	38.79	11.8	38.86	38.72	-5.7	33,922	-0.02%
2024/03/13	2	39.02	0.1	39.01	39.08	2	33,830	0.01%
2024/03/12	1.4	38.90	11.6	38.79	38.99	-10.2	33,698	-0.03%
2024/03/11	0.2	38.49	3	38.49	38.43	-2.8	33,783	-0.01%
2024/03/08	34.5	38.47	16.3	38.58	38.45	18.1	33,669	0.05%
2024/03/07	23.3	38.67	14	38.64	38.68	9.3	33,152	0.03%
2024/03/06	2	38.33	15.5	38.41	38.53	-13.5	32,892	-0.04%
2024/03/05	4.1	38.03	12	38.11	38.16	-7.9	32,576	-0.02%
2024/03/04	2.1	38.01	54.1	38.02	38.00	-52	32,498	-0.16%
2024/03/01	5.1	37.79	0	0.00	37.74	5.1	32,039	0.02%
2024/02/29	6	37.57	3.4	37.55	37.70	2.6	32,168	0.01%
2024/02/27	1.2	37.75	8.8	37.60	37.51	-7.6	32,028	-0.02%
2024/02/26	0.1	37.64	1	37.65	37.68	-0.9	31,870	0.00%
2024/02/23	2.1	37.85	17.2	37.84	37.59	-15.2	31,783	-0.05%
2024/02/22	1.2	37.58	36	37.60	37.65	-34.8	32,100	-0.11%
2024/02/21	2.7	37.37	5.5	37.34	37.29	-2.8	31,762	-0.01%
2024/02/20	0	0.00	49	37.33	37.39	-49	31,741	-0.15%
2024/02/19	2.8	37.07	9	37.09	37.14	-6.2	31,436	-0.02%
2024/02/16	0.2	37.10	8	37.06	37.07	-7.8	31,677	-0.02%
2024/02/15	70.4	36.79	8	36.87	36.86	62.4	31,353	0.20%
2024/02/05	0.1	36.44	0.2	36.47	36.45	-0.1	30,608	0.00%
2024/02/02	0	36.50	0	0.00	36.45	0	30,525	0.00%
2024/02/01	1.1	36.25	1	36.29	36.30	0.1	30,337	0.00%
2024/01/31	2.3	36.20	0.1	36.21	36.20	2.2	30,544	0.01%
2024/01/30	2	36.33	0	0.00	36.36	2	30,496	0.01%
2024/01/29	6	36.13	1	36.23	36.28	5	30,526	0.02%
2024/01/26	3.2	36.10	0	0.00	36.07	3.2	30,394	0.01%
2024/01/25	2.1	36.31	0	0.00	36.29	2.1	30,391	0.01%
2024/01/24	11	36.27	2.2	36.29	36.23	8.8	30,277	0.03%
2024/01/23	3	36.20	2	36.15	36.20	1	30,812	0.00%
2024/01/22	6	36.08	3	36.12	36.14	3	30,686	0.01%
2024/01/19	4	35.41	6.1	35.53	35.65	-2.1	30,473	-0.01%
2024/01/18	25.4	35.10	4	35.13	35.12	21.4	31,058	0.07%
2024/01/17	73.8	35.39	0	0.00	35.19	73.8	30,727	0.24%
2024/01/16	24.1	36.23	3	36.24	36.37	21.1	29,046	0.07%
2024/01/15	18.3	36.44	2.7	36.45	36.42	15.6	27,642	0.06%
2024/01/12	2.5	36.24	2	36.39	36.33	0.5	27,656	0.00%
2024/01/11	11	36.25	0	0.00	36.39	11	28,953	0.04%
2024/01/10	17.3	36.26	3	36.31	36.24	14.3	31,275	0.05%
2024/01/09	8	36.52	0	0.00	36.49	8	32,297	0.02%
2024/01/08	25.1	36.72	22	36.61	36.57	3.1	32,979	0.01%
2024/01/05	7.7	36.56	0	0.00	36.55	7.7	33,330	0.02%
2024/01/04	97.2	36.60	3	36.61	36.59	94.2	33,253	0.28%
2024/01/03	26.9	36.76	10	36.71	36.68	16.9	33,531	0.05%
2024/01/02	3.2	37.12	9	37.07	37.17	-5.8	32,601	-0.02%
2023/12/29	4.1	37.28	2	37.29	37.40	2.1	32,410	0.01%
2023/12/28	11.4	37.38	12	37.36	37.33	-0.6	32,806	0.00%
2023/12/27	1.1	37.38	12	37.40	37.42	-11	33,456	-0.03%
2023/12/26	7	36.79	9	36.95	37.00	-2	33,230	-0.01%
2023/12/25	5	36.63	8	36.63	36.65	-3	32,781	-0.01%
2023/12/22	2	36.35	21	36.39	36.37	-19	32,487	-0.06%
2023/12/21	7.2	36.26	18	36.26	36.33	-10.8	32,461	-0.03%
2023/12/20	1	36.50	2	36.36	36.57	-1	32,376	0.00%
2023/12/19	10.1	36.04	0.3	36.05	36.10	9.7	32,120	0.03%
2023/12/18	11	36.31	7	36.37	36.38	4	32,281	0.01%
2023/12/15	4.2	36.45	0.1	36.61	36.36	4.1	32,159	0.01%
2023/12/14	1.1	36.42	69.6	36.49	36.55	-68.5	31,933	-0.21%
2023/12/13	0	0.00	18.2	35.98	36.06	-18.2	31,472	-0.06%
2023/12/12	2.1	35.60	4.6	35.63	35.58	-2.6	30,915	-0.01%
2023/12/11	1	35.50	1	35.59	35.47	0	30,849	0.00%
2023/12/08	1	35.46	0	0.00	35.42	1	30,809	0.00%
2023/12/07	5.1	35.25	0	0.00	35.25	5.1	30,780	0.02%
2023/12/06	33.1	35.28	11.8	35.27	35.31	21.3	31,299	0.07%
2023/12/05	3.4	34.98	4	35.00	35.05	-0.6	31,001	0.00%
2023/12/04	1	35.20	7.1	35.20	35.19	-6.1	30,868	-0.02%
2023/12/01	17	35.11	3	35.13	35.13	14	30,932	0.05%
2023/11/30	1	34.95	0	0.00	35.08	1	30,907	0.00%
2023/11/29	0	0.00	10	35.11	35.09	-10	30,961	-0.03%
2023/11/27	23.5	34.80	0	0.00	34.75	23.5	30,758	0.08%
2023/11/24	21.1	34.96	1	34.97	34.94	20.1	30,597	0.07%
2023/11/23	1	34.97	1	34.89	34.97	0	30,643	0.00%
2023/11/22	3	35.06	10	35.05	35.05	-7	30,857	-0.02%
2023/11/21	2	35.20	20	35.26	35.30	-18	31,044	-0.06%
2023/11/20	4	34.81	2	34.89	34.90	2	31,152	0.01%
2023/11/17	12.2	34.84	4	34.86	34.82	8.2	31,201	0.03%
2023/11/16	2.4	34.76	17	34.74	34.77	-14.6	31,282	-0.05%
2023/11/15	1.6	34.96	13.4	35.09	34.83	-11.8	31,235	-0.04%
2023/11/14	0.2	34.68	15	34.68	34.68	-14.8	31,232	-0.05%
2023/11/13	0.1	34.59	14.7	34.56	34.54	-14.6	31,300	-0.05%
2023/11/10	2	34.36	0	0.00	34.43	2	31,543	0.01%
2023/11/09	6	34.50	0	0.00	34.55	6	31,693	0.02%
2023/11/08	0	34.42	22.5	34.57	34.54	-22.5	32,047	-0.07%
2023/11/07	0.1	34.20	2.1	34.21	34.23	-1.9	32,009	-0.01%
2023/11/06	6	34.05	4	34.16	34.24	2	32,783	0.01%
2023/11/03	2	33.68	3.2	33.73	33.69	-1.2	32,772	0.00%
2023/11/02	5	33.53	6	33.52	33.52	-1	33,164	0.00%
2023/11/01	7	32.80	0	0.00	32.89	7	33,528	0.02%
2023/10/31	23.7	32.88	21	32.77	32.69	2.7	34,305	0.01%
2023/10/30	11	33.23	0	0.00	33.23	11	35,099	0.03%
2023/10/27	3.1	33.14	3	33.11	33.13	0.1	35,971	0.00%
2023/10/26	25.6	33.03	4	33.03	33.10	21.6	37,274	0.06%
2023/10/25	4.1	33.64	12.7	33.66	33.62	-8.5	37,595	-0.02%
2023/10/24	12.2	33.15	2	33.30	33.47	10.2	38,032	0.03%
2023/10/23	7.8	33.18	4	33.20	33.08	3.8	38,620	0.01%
2023/10/20	23	33.23	2	33.40	33.40	21	39,802	0.05%
2023/10/19	57.1	33.52	0	0.00	33.65	57.1	41,284	0.14%
2023/10/18	130.4	34.77	0	0.00	34.90	130.4	40,573	0.32%	大買/鉅額交易
2023/10/17	44.2	35.36	0	0.00	35.27	44.2	38,508	0.11%
2023/10/16	19.6	35.48	1	35.54	35.52	18.6	38,342	0.05%
2023/10/13	65.1	35.71	0	0.00	35.72	65.1	38,793	0.17%
2023/10/12	1	35.81	3	35.92	35.98	-2	39,925	-0.01%
2023/10/11	2.3	35.87	4.5	36.01	35.78	-2.2	41,376	-0.01%
2023/10/06	24	35.78	1	35.80	35.79	23	42,535	0.05%
2023/10/05	1.1	35.56	0	0.00	35.69	1.1	43,168	0.00%
2023/10/04	54.2	35.21	6	35.17	35.39	48.2	43,474	0.11%
2023/10/03	17	35.73	5	35.92	35.60	12	43,353	0.03%
2023/10/02	4	35.70	5.1	35.64	35.74	-1.1	43,325	0.00%
2023/09/28	0	0.00	4	35.06	35.06	-4	43,861	-0.01%
2023/09/27	1	34.81	4	34.80	34.87	-3	44,651	-0.01%
2023/09/26	6.5	34.84	0	0.00	34.76	6.5	45,761	0.01%
2023/09/25	0	0.00	21	35.03	35.08	-21	46,125	-0.05%
2023/09/22	7	34.65	0	0.00	34.89	7	46,174	0.02%
2023/09/21	11.7	34.56	12	34.57	34.70	-0.4	46,266	0.00%
2023/09/20	4.1	35.11	0	0.00	35.05	4.1	45,945	0.01%
2023/09/19	4.1	35.20	0	0.00	35.14	4.1	46,493	0.01%
2023/09/18	0.1	35.34	2	35.36	35.31	-1.9	46,664	0.00%
2023/09/15	2.2	35.54	4	35.57	35.58	-1.8	46,803	0.00%
2023/09/14	0	35.27	2	35.28	35.31	-2	46,953	0.00%
2023/09/13	1.1	34.81	54	34.80	34.86	-52.9	47,064	-0.11%
2023/09/12	5.9	34.69	26.2	34.80	34.80	-20.3	47,518	-0.04%
2023/09/11	12.9	34.78	1.5	35.10	34.79	11.4	48,056	0.02%
2023/09/08	1	35.33	0.9	35.45	35.42	0.1	47,956	0.00%
2023/09/07	1.1	35.47	0	0.00	35.45	1.1	48,886	0.00%
2023/09/06	0.1	35.59	0	0.00	35.60	0.1	49,568	0.00%
2023/09/05	0	35.31	0.5	35.29	35.43	-0.5	49,852	0.00%
2023/09/04	0.2	35.12	6.8	35.12	35.27	-6.6	50,141	-0.01%
2023/09/01	11.1	35.14	3	35.26	35.12	8.1	50,299	0.02%
2023/08/31	2	35.18	0	0.00	35.31	2	50,522	0.00%
2023/08/30	3	35.35	6	35.44	35.35	-3	50,824	-0.01%
2023/08/29	0	35.03	8	35.07	35.16	-8	51,337	-0.02%
2023/08/28	1.1	34.79	3	35.06	35.06	-1.9	51,398	0.00%
2023/08/25	7	35.28	1	35.44	35.14	6	51,319	0.01%
2023/08/24	0	36.01	16.3	36.02	35.76	-16.2	51,396	-0.03%
2023/08/23	0	35.22	1	35.20	35.43	-1	51,458	0.00%
2023/08/22	2	35.14	16.1	35.24	35.11	-14	52,007	-0.03%
2023/08/21	7.1	34.84	0	0.00	34.85	7.1	52,135	0.01%
2023/08/18	8.8	35.11	2	35.36	34.84	6.8	52,121	0.01%
2023/08/17	4.2	35.30	14	35.32	35.33	-9.8	51,806	-0.02%
2023/08/16	0.1	34.68	21	34.71	35.14	-21	51,736	-0.04%
2023/08/15	0.3	34.88	30	34.87	34.85	-29.7	51,873	-0.06%
2023/08/14	10	34.25	6	34.32	34.28	4	52,221	0.01%
2023/08/11	12.7	34.66	5.2	34.76	34.56	7.5	52,016	0.01%
2023/08/10	30	34.53	5.4	34.46	34.43	24.6	52,010	0.05%
2023/08/09	0.1	35.52	0	0.00	35.35	0.1	51,239	0.00%
2023/08/08	0.2	35.68	13	35.71	35.59	-12.8	50,991	-0.03%
2023/08/07	2	35.69	61.3	35.65	35.70	-59.3	50,577	-0.12%
2023/08/04	1	34.77	26	34.53	34.74	-25	50,055	-0.05%
2023/08/02	25.4	34.76	26	35.10	34.51	-0.6	49,160	0.00%
2023/08/01	5.1	35.53	26	35.70	35.73	-20.9	47,781	-0.04%
2023/07/31	21.6	36.17	21.6	36.67	35.74	0	46,827	0.00%
2023/07/28	26.1	36.08	41.7	36.25	36.58	-15.6	45,368	-0.03%
2023/07/27	3.1	36.32	1	36.36	36.10	2.1	44,245	0.00%
2023/07/26	25.6	35.94	45.9	35.97	36.02	-20.3	43,693	-0.05%
2023/07/25	1.1	36.14	26	36.53	36.05	-24.9	42,844	-0.06%
2023/07/24	4	35.80	107.2	35.70	35.99	-103.2	41,141	-0.25%	大賣/鉅額交易
2023/07/21	5.2	34.84	15	34.95	35.26	-9.9	39,128	-0.03%
2023/07/20	32	34.33	124	34.64	34.71	-92	38,945	-0.24%	大賣/
2023/07/19	24.5	34.85	11	34.63	34.36	13.5	38,430	0.04%
2023/07/18	6.1	35.09	16.2	35.51	35.11	-10.1	37,308	-0.03%
2023/07/17	33.4	35.94	56.7	35.85	35.94	-23.3	35,892	-0.06%
2023/07/14	14.2	35.50	50	35.34	35.54	-35.8	33,984	-0.11%
2023/07/13	126.1	35.18	282.4	35.38	34.82	-156.3	32,411	-0.48%	大買/大賣/鉅額交易
2023/07/12	3.1	34.06	45.5	34.18	34.30	-42.5	30,636	-0.14%
2023/07/11	10.1	33.80	6	33.79	33.80	4.1	29,710	0.01%
2023/07/10	8.5	33.25	1	33.08	33.18	7.5	29,355	0.03%
2023/07/07	28.7	33.06	67.3	33.12	33.08	-38.7	28,963	-0.13%
2023/07/06	40.8	33.49	27	33.55	33.34	13.8	28,125	0.05%
2023/07/05	15.4	33.71	42.1	33.66	33.71	-26.7	27,144	-0.10%
2023/07/04	25.3	33.95	51.1	33.84	33.91	-25.8	26,313	-0.10%
2023/07/03	0.5	33.23	13	33.19	33.24	-12.5	25,368	-0.05%
2023/06/30	71	32.64	5	32.58	32.67	66	25,119	0.26%
2023/06/29	1	32.55	2	32.60	32.53	-1	25,191	0.00%
2023/06/28	2.3	32.40	9	32.34	32.30	-6.7	25,050	-0.03%
2023/06/27	24.8	32.42	12.5	32.43	32.18	12.3	25,112	0.05%
2023/06/26	1.4	32.75	0	0.00	32.77	1.4	24,721	0.01%
2023/06/21	0	0.00	7.6	32.80	32.83	-7.6	24,714	-0.03%
2023/06/20	28.4	32.56	3	32.62	32.48	25.4	24,470	0.10%
2023/06/19	2	32.73	19	32.74	32.73	-17	24,190	-0.07%
2023/06/16	1.5	32.90	7	32.68	32.78	-5.5	23,898	-0.02%
2023/06/15	1.2	32.63	7.9	32.64	32.69	-6.7	23,537	-0.03%
2023/06/14	12	32.40	29	32.23	32.32	-17	23,053	-0.07%
2023/06/13	31.6	32.08	35.1	32.08	32.20	-3.4	22,990	-0.01%
2023/06/12	27	31.84	25.2	31.91	31.78	1.8	22,212	0.01%
2023/06/09	0	31.63	49	31.58	31.78	-49	21,791	-0.22%
2023/06/08	15.1	31.33	3	31.45	31.24	12.1	21,944	0.05%
2023/06/07	2.1	31.45	41	31.30	31.46	-38.9	22,078	-0.18%
2023/06/06	8.6	31.08	102	31.15	31.15	-93.4	22,001	-0.42%	大賣/
2023/06/05	26	31.06	9	31.04	31.10	17	21,934	0.08%
2023/06/02	1.2	30.99	2.5	31.10	30.93	-1.3	21,734	-0.01%
2023/06/01	1.1	30.43	1	30.42	30.47	0.1	21,375	0.00%
2023/05/31	15	30.49	10	30.53	30.49	5	21,387	0.02%
2023/05/30	10.5	30.57	11	30.51	30.52	-0.5	21,242	0.00%
2023/05/29	23.6	30.65	6.8	30.62	30.65	16.8	20,974	0.08%
2023/05/26	2	30.04	7	30.07	30.13	-5	20,701	-0.02%
2023/05/25	3.3	29.77	4	29.74	29.78	-0.7	20,433	0.00%
2023/05/24	3	29.30	6	29.34	29.43	-3	20,364	-0.01%
2023/05/23	2	29.30	17	29.33	29.37	-15	20,586	-0.07%
2023/05/22	6	29.40	3	29.41	29.35	3	20,555	0.01%
2023/05/19	3	29.21	112	29.25	29.31	-109	20,426	-0.53%	大賣/鉅額交易
2023/05/18	21	29.04	2	29.00	29.05	19	20,315	0.09%
2023/05/17	4	28.70	0	0.00	28.76	4	19,833	0.02%
2023/05/16	1	28.43	0.2	28.52	28.65	0.8	19,596	0.00%
2023/05/15	8	28.35	0	0.00	28.42	8	19,581	0.04%
2023/05/12	7	28.29	0	0.00	28.45	7	19,709	0.04%
2023/05/11	11.1	28.43	1	28.55	28.40	10.1	19,730	0.05%
2023/05/10	5.1	28.56	2	28.56	28.54	3.1	19,819	0.02%
2023/05/09	19.1	28.62	4	28.65	28.64	15.1	19,838	0.08%
2023/05/08	3	28.60	6	28.65	28.67	-3	20,137	-0.01%
2023/05/05	1.4	28.46	0	0.00	28.47	1.4	20,193	0.01%
2023/05/04	51	28.34	0	0.00	28.45	51	20,512	0.25%
2023/05/03	3	28.38	1	28.40	28.42	2	20,639	0.01%
2023/05/02	6	28.25	4	28.36	28.44	2	20,848	0.01%
2023/04/28	3	28.17	4	28.22	28.23	-1	21,218	0.00%
2023/04/27	0	0.00	15	27.81	28.02	-15	21,247	-0.07%
2023/04/26	6.1	27.68	1	27.65	27.84	5.1	21,374	0.02%
2023/04/25	49.1	27.85	0	0.00	27.80	49.1	21,169	0.23%
2023/04/24	10	28.23	0	0.00	28.27	10	20,386	0.05%
2023/04/21	3.1	28.23	1	28.44	28.19	2.1	20,417	0.01%
2023/04/20	1	28.45	9	28.46	28.43	-8	20,440	-0.04%
2023/04/19	1	28.60	7	28.65	28.55	-6	20,772	-0.03%
2023/04/18	4.1	28.70	2	28.66	28.67	2.1	20,861	0.01%
2023/04/17	7	28.79	5	28.82	28.80	2	20,763	0.01%
2023/04/14	1	28.74	5	28.65	28.74	-4	20,701	-0.02%
2023/04/13	11.1	28.75	4	28.75	28.71	7	20,739	0.03%
2023/04/12	1	28.79	1	28.80	28.85	0	20,533	0.00%
2023/04/11	0	0.00	196	28.65	28.70	-196	20,618	-0.95%	大賣/鉅額交易
2023/04/10	1	28.47	0.2	28.47	28.50	0.8	20,786	0.00%
2023/04/07	0.2	28.47	0.2	28.52	28.43	0	20,709	0.00%
2023/04/06	13	28.35	0.3	28.47	28.47	12.7	20,739	0.06%
2023/03/31	2.1	28.44	1.4	28.46	28.43	0.7	20,527	0.00%
2023/03/30	6	28.23	38.4	28.21	28.29	-32.4	20,270	-0.16%
2023/03/29	71	28.06	3.1	28.07	28.15	67.9	20,139	0.34%
2023/03/28	19.2	28.09	0	0.00	28.06	19.2	20,445	0.09%
2023/03/27	5	28.26	18.5	28.25	28.31	-13.5	20,288	-0.07%
2023/03/24	0	0.00	81.2	28.20	28.26	-81.2	20,355	-0.40%
2023/03/23	4	28.12	0.3	28.10	28.12	3.7	20,172	0.02%
2023/03/22	3	28.02	3.6	28.03	28.05	-0.6	20,077	0.00%
2023/03/20	2	27.76	2.5	27.71	27.76	-0.5	20,057	0.00%
2023/03/17	1	27.69	23	27.62	27.76	-22	19,971	-0.11%
2023/03/16	31	27.50	1	27.50	27.50	30	20,002	0.15%
2023/03/15	1.1	27.84	0	0.00	27.66	1.1	19,828	0.01%
2023/03/14	4.1	27.68	2	27.72	27.66	2.1	20,028	0.01%
2023/03/13	3.5	27.73	7	27.65	27.93	-3.5	19,940	-0.02%
2023/03/10	8.4	27.91	9	27.94	27.86	-0.6	19,434	0.00%
2023/03/09	3	28.24	0	0.00	28.24	3	19,250	0.02%
2023/03/08	11.1	28.26	8	28.25	28.37	3.1	19,260	0.02%
2023/03/07	2.2	28.38	4	28.26	28.38	-1.8	19,170	-0.01%
2023/03/06	4	28.26	2	28.19	28.25	2	19,336	0.01%
2023/03/03	1	27.99	34	28.00	27.95	-33	19,265	-0.17%
2023/03/02	1	27.59	0	0.00	27.78	1	19,261	0.01%
2023/03/01	2	27.58	3	27.68	27.72	-1	19,262	-0.01%
2023/02/24	9.1	27.75	0	0.00	27.67	9.1	19,252	0.05%
2023/02/23	0	0.00	2	27.66	27.74	-2	18,853	-0.01%
2023/02/22	5.3	27.31	3	27.32	27.40	2.3	18,630	0.01%
2023/02/21	13	27.42	8.8	27.43	27.53	4.2	18,676	0.02%
2023/02/20	30	27.37	0	0.00	27.41	30	18,848	0.16%
2023/02/17	1	27.25	60	27.21	27.24	-59	19,228	-0.31%
2023/02/16	0	0.00	1.5	27.15	27.33	-1.5	19,710	-0.01%
2023/02/15	2.2	27.09	0	0.00	27.05	2.2	19,842	0.01%
2023/02/14	2	27.14	6.4	27.12	27.13	-4.4	19,890	-0.02%
2023/02/13	12.5	26.92	0.1	26.94	26.97	12.4	20,252	0.06%
2023/02/10	3.4	27.03	2	27.06	27.02	1.4	20,463	0.01%
2023/02/09	1.1	27.15	2	27.14	27.15	-0.9	20,644	0.00%
2023/02/08	2	27.14	3.5	27.12	27.15	-1.5	20,772	-0.01%
2023/02/07	1.3	26.94	0	0.00	26.94	1.3	20,779	0.01%
2023/02/06	4	26.92	0	0.00	26.92	4	20,807	0.02%
2023/02/03	11.1	27.01	1.3	26.95	27.00	9.9	20,631	0.05%
2023/02/02	11	26.93	7.5	26.98	26.99	3.5	20,588	0.02%
2023/02/01	4	26.66	2	26.66	26.67	2	20,715	0.01%
2023/01/31	19.6	26.58	40	26.63	26.54	-20.4	20,789	-0.10%
2023/01/30	5	26.45	43	26.46	26.53	-38	20,925	-0.18%
2023/01/17	1	26.05	1	26.06	26.06	0	21,187	0.00%
2023/01/16	10.5	26.04	4.6	26.05	26.02	5.9	21,491	0.03%
2023/01/13	1	25.99	0	0.00	25.98	1	21,901	0.00%
2023/01/12	0.1	26.00	0	0.00	25.99	0.1	23,355	0.00%
2023/01/11	2	26.10	12.3	26.08	26.07	-10.3	26,140	-0.04%
2023/01/10	7	25.99	55.3	26.03	26.06	-48.3	28,394	-0.17%
2023/01/09	3.4	25.83	33	25.90	25.94	-29.6	30,395	-0.10%
2023/01/05	5.7	25.47	0	0.00	25.46	5.7	31,646	0.02%
2023/01/04	22.5	25.46	2	25.45	25.45	20.5	32,661	0.06%
2023/01/03	3.4	25.34	6	25.46	25.49	-2.6	34,171	-0.01%
2022/12/30	2.5	25.41	5	25.47	25.40	-2.5	35,174	-0.01%
2022/12/29	10	25.16	0	0.00	25.29	10	36,105	0.03%
2022/12/28	50.3	25.39	1	25.52	25.38	49.3	37,580	0.13%
2022/12/27	2	25.66	6	25.66	25.63	-4	39,029	-0.01%
2022/12/26	7	25.54	0	0.00	25.58	7	39,495	0.02%
2022/12/23	21	25.55	0	0.00	25.60	21	40,046	0.05%
2022/12/22	1	25.62	0	0.00	25.67	1	40,666	0.00%
2022/12/21	0	0.00	12	25.34	25.34	-12	41,902	-0.03%
2022/12/20	12.2	25.41	0	0.00	25.30	12.2	42,413	0.03%
2022/12/19	2.1	25.76	2	25.71	25.73	0.1	43,612	0.00%
2022/12/16	4.1	25.45	0	0.00	25.70	4.1	43,959	0.01%
2022/12/15	1	25.67	0	0.00	25.70	1	44,276	0.00%
2022/12/14	0	0.00	5	25.70	25.68	-5	44,807	-0.01%
2022/12/13	0.1	25.60	10	25.58	25.53	-9.9	45,119	-0.02%
2022/12/12	26.2	25.43	0	0.00	25.50	26.2	45,266	0.06%
2022/12/09	2	25.45	30	25.50	25.51	-28	45,466	-0.06%
2022/12/08	50.4	25.28	0	0.00	25.29	50.4	45,414	0.11%
2022/12/07	2.1	25.37	1	25.46	25.44	1.1	45,356	0.00%
2022/12/06	25.2	25.69	0	0.00	25.61	25.2	45,095	0.06%
2022/12/05	0	0.00	2	25.92	25.87	-2	44,791	0.00%
2022/12/02	1.1	25.72	0	0.00	25.73	1.1	44,678	0.00%
2022/12/01	30.2	25.90	25.4	25.91	25.82	4.8	44,927	0.01%
2022/11/30	8.1	25.58	57	25.58	25.65	-48.9	44,924	-0.11%
2022/11/29	12.1	25.23	2.1	25.46	25.47	10	45,006	0.02%
2022/11/28	13	25.34	2	25.33	25.32	11	45,368	0.02%
2022/11/25	2.4	25.55	5	25.52	25.52	-2.6	45,495	-0.01%
2022/11/24	10	25.42	2	25.52	25.54	8	45,526	0.02%
2022/11/23	9	25.26	0	0.00	25.30	9	45,616	0.02%
2022/11/22	1.7	25.10	2	25.09	25.10	-0.3	46,286	0.00%
2022/11/21	3.1	25.28	0	0.00	25.22	3.1	46,210	0.01%
2022/11/18	35.1	25.53	26	25.64	25.43	9.1	46,058	0.02%
2022/11/17	7.2	25.39	25	25.41	25.58	-17.9	46,115	-0.04%
2022/11/16	1	25.64	35	25.52	25.53	-34	46,277	-0.07%
2022/11/15	10.2	25.43	9	25.45	25.55	1.2	46,005	0.00%
2022/11/14	13.5	25.38	13	25.37	25.42	0.5	45,523	0.00%
2022/11/11	1.3	25.06	4	25.14	25.00	-2.7	44,997	-0.01%
2022/11/10	11	24.51	0	0.00	24.53	11	44,523	0.02%
2022/11/09	4	24.54	8	24.54	24.61	-4	44,514	-0.01%
2022/11/08	11	24.32	1.1	24.27	24.23	10	44,336	0.02%
2022/11/07	0.3	23.93	3.1	23.88	24.06	-2.8	43,972	-0.01%
2022/11/04	43.1	23.50	2	23.52	23.64	41.1	43,722	0.09%
2022/11/03	1.2	23.51	2	23.54	23.58	-0.8	43,744	0.00%
2022/11/02	0	23.61	3	23.67	23.67	-3	43,687	-0.01%
2022/11/01	42	23.55	19	23.50	23.55	23	43,778	0.05%
2022/10/31	5	23.46	0	0.00	23.48	5	43,858	0.01%
2022/10/28	12.4	23.40	0	0.00	23.31	12.4	44,013	0.03%
2022/10/27	24	23.50	1	23.58	23.58	23	43,742	0.05%
2022/10/26	8.2	23.39	0	0.00	23.41	8.2	43,975	0.02%
2022/10/25	24.7	23.42	12	23.58	23.40	12.7	43,675	0.03%
2022/10/24	14.2	23.79	1	23.84	23.69	13.2	43,127	0.03%
2022/10/21	13.9	23.67	2	23.80	23.58	11.9	42,952	0.03%
2022/10/20	71.9	23.48	2	23.39	23.65	69.9	42,434	0.16%
2022/10/19	127.3	23.92	35	23.86	23.95	92.2	41,038	0.22%	大買/
2022/10/18	264.3	25.78	2.2	26.05	25.84	262.1	38,264	0.68%	大買/鉅額交易
2022/10/17	137.9	25.58	1	25.68	25.77	136.9	36,062	0.38%	大買/鉅額交易
2022/10/14	28.7	25.93	2	25.89	25.91	26.7	33,875	0.08%
2022/10/13	52.7	25.63	0	0.00	25.53	52.7	33,319	0.16%
2022/10/12	17.2	25.72	3	25.71	25.82	14.2	32,298	0.04%
2022/10/11	36.1	25.87	4	25.93	25.85	32	31,414	0.10%
2022/10/07	139.9	26.33	1	26.30	26.28	138.9	30,057	0.46%	大買/鉅額交易
2022/10/06	37.4	26.55	7	26.57	26.57	30.4	29,048	0.10%
2022/10/05	44.7	26.62	0	0.00	26.62	44.7	28,495	0.16%
2022/10/04	49.2	26.20	1	26.19	26.27	48.2	27,349	0.18%
2022/10/03	17.2	25.59	25.5	25.66	25.67	-8.4	25,742	-0.03%
2022/09/30	7	25.59	15	25.53	25.78	-8	25,645	-0.03%
2022/09/29	32.5	25.85	0	0.00	25.81	32.5	25,407	0.13%
2022/09/28	63.2	25.97	15	25.81	25.83	48.2	25,726	0.19%
2022/09/27	22.2	26.29	0.5	26.24	26.33	21.7	24,823	0.09%
2022/09/26	58.5	26.40	0.3	26.40	26.33	58.2	24,841	0.23%
2022/09/23	57	27.07	0	0.00	27.06	57	24,343	0.23%
2022/09/22	24.4	27.15	0	0.00	27.17	24.4	24,787	0.10%
2022/09/21	40.8	27.68	6.7	27.63	27.64	34.1	24,382	0.14%
2022/09/20	13.1	28.00	1	28.15	27.98	12.1	24,002	0.05%
2022/09/19	5.3	28.21	0	0.00	28.06	5.3	23,870	0.02%
2022/09/16	7.1	28.26	0	0.00	28.28	7.1	23,904	0.03%
2022/09/15	1	28.57	0	0.00	28.59	1	24,377	0.00%
2022/09/14	11.1	28.21	3	28.33	28.35	8.1	25,063	0.03%
2022/09/13	3	28.72	12	28.73	28.71	-9	25,067	-0.04%
2022/09/12	0	0.00	2	28.55	28.56	-2	25,899	-0.01%
2022/09/08	22.5	27.87	0	0.00	28.25	22.5	26,541	0.08%
2022/09/07	4.4	27.86	5	27.87	27.90	-0.6	27,361	0.00%
2022/09/06	13.2	28.11	0	0.00	28.08	13.2	27,108	0.05%
2022/09/05	24.1	28.15	0	0.00	28.18	24.1	27,077	0.09%
2022/09/02	24.1	28.27	0	0.00	28.10	24.1	27,375	0.09%
2022/09/01	27.8	28.39	3	28.46	28.44	24.8	26,958	0.09%
2022/08/31	5	28.63	0	0.00	28.79	5	26,588	0.02%
2022/08/30	43.1	28.48	0	0.00	28.67	43.1	26,330	0.16%
2022/08/29	8.2	28.47	0	0.00	28.45	8.2	26,109	0.03%
2022/08/26	1	29.13	0.1	29.15	29.10	0.9	25,430	0.00%
2022/08/25	5	28.93	0	0.00	28.94	5	25,285	0.02%
2022/08/24	35.1	28.82	0.2	28.97	28.80	34.9	25,177	0.14%
2022/08/23	31.3	28.99	1	28.91	28.93	30.3	24,848	0.12%
2022/08/22	4	29.21	0	0.00	29.25	4	24,388	0.02%
2022/08/19	0.1	29.38	3	29.25	29.42	-2.9	24,110	-0.01%
2022/08/18	1	29.29	9	29.21	29.29	-8	24,128	-0.03%
2022/08/17	28	29.20	1	29.18	29.28	27	24,037	0.11%
2022/08/16	0.1	29.19	0	0.00	29.24	0.1	24,041	0.00%
2022/08/15	2.2	29.19	0	0.00	29.22	2.2	23,880	0.01%
2022/08/12	2	29.26	30.1	29.15	29.30	-28.1	23,637	-0.12%
2022/08/11	0	0.00	0.1	29.16	29.12	-0.1	23,814	0.00%
2022/08/10	0.2	28.88	0	0.00	28.81	0.2	23,742	0.00%
2022/08/09	0.1	29.00	2.1	28.94	29.07	-2	23,654	-0.01%
2022/08/08	5.1	28.71	1	28.81	28.87	4.1	23,892	0.02%
2022/08/05	0	28.73	11	28.64	28.87	-11	23,904	-0.05%
2022/08/04	2	28.35	0	28.42	28.43	2	24,150	0.01%
2022/08/03	0.1	28.35	1	28.42	28.44	-0.9	24,195	0.00%
2022/08/02	31.1	28.34	0	0.00	28.45	31.1	24,176	0.13%
2022/08/01	8.1	28.60	1	28.72	28.76	7.1	24,031	0.03%
2022/07/28	1	28.23	2	28.22	28.18	-1	23,873	0.00%
2022/07/27	19.1	28.00	0	0.00	28.25	19.1	23,648	0.08%
2022/07/26	4	28.08	0	0.00	28.12	4	23,575	0.02%
2022/07/25	0	28.31	12	28.33	28.33	-12	23,450	-0.05%
2022/07/22	0.2	28.37	4.2	28.38	28.40	-4	23,497	-0.02%
2022/07/21	16	28.17	4	28.21	28.38	12	23,839	0.05%
2022/07/20	122.3	28.04	2	28.08	28.00	120.3	24,096	0.50%	大買/鉅額交易
2022/07/19	40	27.64	0	0.00	27.68	40	24,748	0.16%
2022/07/18	1	27.21	1	27.48	27.48	0	24,713	0.00%
2022/07/15	8.8	27.10	1	27.03	27.09	7.8	24,487	0.03%
2022/07/14	4	26.93	1	27.20	27.18	3	24,288	0.01%
2022/07/13	2	27.12	0	0.00	27.08	2	24,146	0.01%
2022/07/12	15.1	26.57	0	0.00	26.62	15.1	24,016	0.06%
2022/07/11	12	27.27	0	0.00	27.25	12	23,577	0.05%
2022/07/08	3.1	27.11	10	27.25	27.25	-6.9	23,400	-0.03%
2022/07/07	7	26.45	0	0.00	26.76	7	23,071	0.03%
2022/07/06	24.1	26.46	0	0.00	26.32	24.1	23,127	0.10%
2022/07/05	10.1	26.67	0	0.00	26.96	10.1	22,663	0.04%
2022/07/04	46.4	26.65	1	26.55	26.68	45.4	22,393	0.20%
2022/07/01	37.7	27.11	1	26.79	26.81	36.7	22,566	0.16%
2022/06/30	60.9	27.55	0	0.00	27.56	60.9	21,708	0.28%
2022/06/29	18.6	28.19	7.2	28.19	28.14	11.4	20,881	0.05%
2022/06/28	30	28.46	0	0.00	28.53	30	20,578	0.15%
2022/06/27	3.1	28.76	0	0.00	28.86	3.1	20,368	0.02%
2022/06/24	2	28.15	1	28.33	28.10	1	20,147	0.00%
2022/06/23	26.9	28.16	10	28.17	28.05	16.9	20,047	0.08%
2022/06/22	55.2	28.71	2	28.50	28.50	53.2	19,293	0.28%
2022/06/21	18.1	29.05	0.1	29.30	29.28	18.1	18,528	0.10%
2022/06/20	50.9	29.03	11	29.15	28.87	39.9	18,308	0.22%
2022/06/17	34.6	29.50	1	29.48	29.62	33.6	17,392	0.19%
2022/06/16	63.3	30.03	0	0.00	29.94	63.3	16,622	0.38%
2022/06/15	23.9	30.44	0	0.00	30.39	23.9	15,696	0.15%
2022/06/14	22.7	30.31	0	0.00	30.48	22.7	15,602	0.15%
2022/06/13	139.3	30.44	0	0.00	30.51	139.3	15,482	0.90%	大買/鉅額交易
2022/06/10	10.3	31.07	0	0.00	31.08	10.3	14,994	0.07%
2022/06/08	0	0.00	1	31.55	31.60	-1	14,992	-0.01%
2022/06/07	4	31.41	1	31.42	31.44	3	15,163	0.02%
2022/06/02	12	31.43	0	0.00	31.40	12	15,616	0.08%
2022/06/01	5	31.44	1	31.53	31.52	4	16,204	0.02%
2022/05/31	52.5	31.25	0.5	31.31	31.40	52	16,408	0.32%
2022/05/30	48	31.39	0.1	31.41	31.43	47.9	16,672	0.29%
2022/05/27	1	31.10	2.1	31.10	31.08	-1.1	16,766	-0.01%
2022/05/26	6	30.91	0	0.00	30.80	6	17,092	0.04%
2022/05/25	0.2	30.86	0	0.00	30.88	0.2	17,125	0.00%
2022/05/24	3.1	30.77	0.1	30.91	30.70	3	17,438	0.02%
2022/05/23	1.2	30.87	0	0.00	30.86	1.2	17,461	0.01%
2022/05/20	10.9	30.71	0	0.00	30.72	10.9	17,709	0.06%
2022/05/19	27.7	30.50	1	30.57	30.68	26.7	18,026	0.15%
2022/05/17	6	30.72	0	0.00	30.69	6	17,836	0.03%
2022/05/16	11.7	30.64	0	0.00	30.72	11.7	17,947	0.07%
2022/05/13	27.4	30.73	0	0.00	30.80	27.4	17,622	0.16%
2022/05/12	34.5	30.83	0	0.00	30.63	34.5	17,584	0.20%
2022/05/11	25.4	31.21	0	0.00	31.17	25.4	17,093	0.15%
2022/05/10	4.2	31.50	0.1	31.50	31.65	4.1	16,798	0.02%
2022/05/09	18.2	31.65	0	0.00	31.57	18.2	16,792	0.11%
2022/05/06	12.4	32.07	0	0.00	32.25	12.4	16,679	0.07%
2022/05/05	0	0.00	1	32.51	32.54	-1	16,763	-0.01%
2022/05/04	0	0.00	2	32.30	32.31	-2	16,949	-0.01%
2022/05/03	0.2	32.00	0.2	31.97	32.09	0	17,554	0.00%
2022/04/29	1	31.94	5	32.00	32.01	-4	17,967	-0.02%
2022/04/28	1	31.48	0	0.00	31.72	1	18,539	0.01%
2022/04/27	13.2	31.39	0	0.00	31.48	13.2	18,489	0.07%
2022/04/26	12.6	32.01	0	0.00	31.93	12.6	18,167	0.07%
2022/04/25	33.6	32.03	0	0.00	32.03	33.6	18,243	0.18%
2022/04/22	2.4	32.80	0.4	32.83	32.78	2	17,463	0.01%
2022/04/21	1	32.87	1	32.86	32.90	0	17,770	0.00%
2022/04/20	4	32.79	1.2	32.77	32.83	2.8	17,859	0.02%
2022/04/19	8.5	32.89	0	0.00	32.85	8.5	18,080	0.05%
2022/04/18	12.2	32.61	0	0.00	32.68	12.2	18,217	0.07%
2022/04/15	28	32.85	0	0.00	32.90	28	18,004	0.16%
2022/04/14	10	33.08	0	0.00	33.07	10	18,223	0.05%
2022/04/12	4.5	32.65	0.5	32.66	32.69	4	18,315	0.02%
2022/04/11	23.6	32.82	0.3	32.87	32.81	23.3	17,884	0.13%
2022/04/08	0	0.00	1	33.06	33.17	-1	17,526	-0.01%
2022/04/07	31.1	33.12	1	32.97	32.90	30.1	17,428	0.17%
2022/04/06	12.6	33.37	0	0.00	33.47	12.6	16,712	0.08%
2022/04/01	5	33.44	1	33.47	33.55	4	16,657	0.02%
2022/03/31	12.1	33.63	0	0.00	33.63	12.1	16,656	0.07%
2022/03/30	0.4	33.66	0.2	33.64	33.70	0.2	16,713	0.00%
2022/03/29	6.3	33.68	0	0.00	33.64	6.3	16,641	0.04%
2022/03/28	3	33.62	5	33.53	33.78	-2	16,634	-0.01%
2022/03/25	3.5	33.81	1	33.80	33.81	2.5	16,484	0.02%
2022/03/24	0	0.00	1	33.95	33.96	-1	16,660	-0.01%
2022/03/23	0	0.00	4	33.98	33.96	-4	16,953	-0.02%
2022/03/22	2	33.87	0	0.00	33.87	2	17,380	0.01%
2022/03/21	0	33.96	2	33.97	33.95	-2	17,417	-0.01%
2022/03/18	1	33.84	0	0.00	33.90	1	17,685	0.01%
2022/03/16	1.1	33.60	8	33.48	33.71	-7	17,821	-0.04%
2022/03/15	2	33.84	3	33.89	33.78	-1	17,846	-0.01%
2022/03/14	0	0.00	20.3	34.09	34.13	-20.3	18,020	-0.11%
2022/03/08	22.2	32.93	3	33.00	33.00	19.2	18,129	0.11%
2022/03/07	13	33.36	0	0.00	33.45	13	17,675	0.07%
2022/03/04	3	34.10	4	34.32	34.04	-1	17,185	-0.01%
2022/03/03	0	0.00	2	34.20	34.22	-2	17,340	-0.01%
2022/03/01	0	0.00	2	33.86	33.88	-2	17,209	-0.01%
2022/02/25	7.1	33.28	0	0.00	33.33	7.1	16,965	0.04%
2022/02/24	12.5	33.31	6	33.19	33.19	6.5	17,005	0.04%
2022/02/23	2	33.70	41	33.62	33.75	-39	16,824	-0.23%
2022/02/22	11.3	33.31	0	0.00	33.49	11.3	16,978	0.07%
2022/02/21	6	33.66	6	33.51	33.80	0	17,361	0.00%
2022/02/18	0	0.00	7	33.46	33.50	-7	17,247	-0.04%
2022/02/17	0.3	33.35	30.3	33.37	33.34	-30	17,551	-0.17%
2022/02/16	2	33.22	0	33.34	33.27	2	17,830	0.01%
2022/02/15	1.1	33.15	4	33.21	33.10	-2.9	17,811	-0.02%
2022/02/14	1	33.12	19.4	33.22	33.13	-18.4	18,019	-0.10%
2022/02/11	16	33.44	2	33.46	33.43	14	18,330	0.08%
2022/02/10	1.3	33.44	0	0.00	33.49	1.3	18,757	0.01%
2022/02/09	2	33.40	6	33.50	33.50	-4	19,206	-0.02%
2022/02/08	3	33.12	0	0.00	33.30	3	19,190	0.02%
2022/02/07	14.2	32.65	2	32.60	33.00	12.2	19,118	0.06%
2022/01/26	8	32.39	0	0.00	32.40	8	19,021	0.04%
2022/01/25	25.4	32.32	0	0.00	32.34	25.4	19,107	0.13%
2022/01/24	11.2	32.56	0	32.63	32.72	11.1	18,760	0.06%
2022/01/21	63.2	32.90	0	0.00	32.84	63.2	18,519	0.34%
2022/01/20	0	0.00	10	33.20	33.36	-10	18,158	-0.06%
2022/01/19	0	33.31	0	0.00	33.21	0	18,354	0.00%
2022/01/18	1.1	33.36	0	0.00	33.45	1.1	18,641	0.01%
2022/01/14	18.8	33.00	4	32.95	33.15	14.8	21,215	0.07%
2022/01/13	1	33.21	4	33.24	33.20	-3	22,404	-0.01%
2022/01/12	6	33.14	5.2	33.26	33.10	0.8	23,373	0.00%
2022/01/11	3	33.20	0	0.00	33.20	3	23,638	0.01%
2022/01/10	7	33.22	2	33.25	33.27	5	24,258	0.02%
2022/01/07	3.3	33.16	0.3	33.23	33.17	3	24,516	0.01%
2022/01/06	1	33.39	5	33.42	33.41	-4	24,667	-0.02%
2022/01/04	3.5	33.43	0	0.00	33.41	3.5	26,009	0.01%
2022/01/03	7	33.42	12	33.41	33.42	-5	26,439	-0.02%
2021/12/30	4.7	33.59	0	0.00	33.58	4.7	27,336	0.02%
2021/12/29	1	33.57	5	33.56	33.61	-4	27,867	-0.01%
2021/12/28	5	33.55	8	33.53	33.56	-3	28,292	-0.01%
2021/12/27	4	33.39	8.4	33.39	33.38	-4.4	28,983	-0.02%
2021/12/24	11	33.35	1	33.46	33.29	10	30,113	0.03%
2021/12/23	0	0.00	3	33.34	33.34	-3	30,324	-0.01%
2021/12/22	3.1	33.30	0	0.00	33.30	3.1	30,997	0.01%
2021/12/21	0	0.00	0.2	33.34	33.36	-0.2	31,128	0.00%
2021/12/20	6	33.45	6	33.45	33.41	0	31,224	0.00%
2021/12/17	10	33.45	0	0.00	33.43	10	31,075	0.03%
2021/12/16	0	0.00	1.1	33.38	33.45	-1.1	30,909	0.00%
2021/12/15	5	32.97	0	0.00	33.04	5	31,068	0.02%
2021/12/14	36.2	32.99	0	0.00	32.95	36.2	31,054	0.12%
2021/12/13	1	33.38	6.7	33.42	33.33	-5.7	30,895	-0.02%
2021/12/10	0	0.00	5	33.38	33.30	-5	30,862	-0.02%
2021/12/09	1	33.35	33	33.35	33.32	-32	30,754	-0.10%
2021/12/08	2	33.16	20	33.25	33.18	-18	30,597	-0.06%
2021/12/07	0	0.00	23	33.03	33.03	-23	30,311	-0.08%
2021/12/03	1	32.64	0	0.00	32.65	1	30,302	0.00%
2021/12/02	1.2	32.50	2	32.44	32.47	-0.8	30,250	0.00%
2021/12/01	1	32.46	0	0.00	32.50	1	30,420	0.00%
2021/11/29	2	32.22	0	0.00	32.22	2	30,384	0.01%
2021/11/26	5.3	32.39	0	0.00	32.35	5.3	30,133	0.02%
2021/11/25	3	32.71	0	0.00	32.65	3	29,905	0.01%
2021/11/24	7	32.59	0.3	32.56	32.61	6.7	29,925	0.02%
2021/11/23	1	32.67	6	32.70	32.63	-5	29,885	-0.02%
2021/11/22	6.1	32.92	3	32.99	32.93	3.1	29,903	0.01%
2021/11/19	1	33.14	2	33.03	32.93	-1	29,833	0.00%
2021/11/18	1	32.99	5	32.99	32.98	-4	29,820	-0.01%
2021/11/17	3.3	32.62	4	32.67	32.71	-0.7	29,329	0.00%
2021/11/16	2.5	32.47	17	32.47	32.59	-14.5	29,410	-0.05%
2021/11/15	2	32.47	16	32.42	32.43	-14	29,642	-0.05%
2021/11/12	1	32.14	6.6	32.19	32.20	-5.6	29,635	-0.02%
2021/11/11	0	32.22	40	32.19	32.15	-40	29,814	-0.13%
2021/11/10	6	32.41	7	32.44	32.34	-1	30,295	0.00%
2021/11/09	8.6	32.40	49.5	32.37	32.35	-40.9	30,107	-0.14%
2021/11/08	3	32.27	72	32.34	32.39	-69	29,738	-0.23%
2021/11/05	1	31.82	3	31.92	31.95	-2	29,680	-0.01%
2021/11/04	1	31.87	8	31.93	31.86	-7	29,884	-0.02%
2021/11/03	2	31.76	2	31.75	31.77	0	29,845	0.00%
2021/11/02	4	31.73	17	31.54	31.53	-13	29,764	-0.04%
2021/11/01	8	31.55	18	31.57	31.56	-10	29,464	-0.03%
2021/10/29	3	31.36	6	31.38	31.45	-3	29,203	-0.01%
2021/10/28	24.2	31.38	10	31.40	31.39	14.2	29,000	0.05%
2021/10/27	14	31.10	0	0.00	31.15	14	28,924	0.05%
2021/10/26	21.5	31.00	0	0.00	31.05	21.5	28,992	0.07%
2021/10/25	15.7	30.72	4	30.79	30.86	11.7	28,743	0.04%
2021/10/22	185.8	30.63	3	30.75	30.84	182.8	28,569	0.64%	大買/鉅額交易
2021/10/21	76.4	32.36	0	0.00	32.40	76.4	26,495	0.29%
2021/10/20	61.1	32.41	1	32.47	32.37	60.1	25,033	0.24%
2021/10/19	24	32.38	0	0.00	32.40	24	23,996	0.10%
2021/10/18	32	32.33	0	0.00	32.36	32	23,655	0.14%
2021/10/15	32.2	32.31	0	0.00	32.31	32.2	23,612	0.14%
2021/10/14	8	32.13	1	32.13	32.18	7	23,569	0.03%
2021/10/13	21	32.22	1	32.17	32.17	20	23,078	0.09%
2021/10/12	11.2	32.34	4	32.36	32.24	7.2	22,532	0.03%
2021/10/08	20.1	32.65	2	32.62	32.59	18.1	21,746	0.08%
2021/10/07	42	32.40	30	32.58	32.57	12	21,631	0.06%
2021/10/06	56.1	31.86	1.3	31.88	31.88	54.9	20,959	0.26%
2021/10/05	10.2	31.63	0	0.00	31.96	10.2	20,585	0.05%
2021/10/04	35	31.92	0	0.00	31.84	35	20,219	0.17%
2021/10/01	24.5	32.26	1	32.30	32.26	23.5	19,474	0.12%
2021/09/30	3.2	32.66	3	32.72	32.77	0.2	18,345	0.00%
2021/09/29	15.4	32.65	0	0.00	32.70	15.4	18,174	0.08%
2021/09/28	7.1	33.00	0	0.00	33.08	7.1	17,606	0.04%
2021/09/27	2	33.30	0	0.00	33.30	2	17,512	0.01%
2021/09/24	0.1	33.36	0	0.00	33.30	0.1	17,887	0.00%
2021/09/23	2	33.08	0	0.00	33.08	2	17,863	0.01%
2021/09/22	60.1	32.81	0	0.00	32.90	60.1	17,894	0.34%
2021/09/17	2	33.34	1	33.28	33.42	1	17,382	0.01%
2021/09/16	4	33.26	0	0.00	33.28	4	17,370	0.02%
2021/09/15	31	33.33	0	0.00	33.33	31	17,219	0.18%
2021/09/14	21	33.40	0	0.00	33.36	21	17,241	0.12%
2021/09/13	1	33.44	0.2	33.50	33.41	0.8	17,264	0.00%
2021/09/09	2	32.75	0	0.00	32.94	2	17,241	0.01%
2021/09/08	2.1	32.91	0	0.00	32.80	2.1	17,202	0.01%
2021/09/07	1	33.07	1	33.13	33.16	0	16,852	0.00%
2021/09/06	1	33.21	0	0.00	33.07	1	16,790	0.01%
2021/09/03	3	33.20	0	0.00	33.24	3	16,600	0.02%
2021/09/02	4	33.14	0	0.00	33.16	4	16,607	0.02%
2021/09/01	0	33.40	0	0.00	33.39	0	16,552	0.00%
2021/08/31	10.2	33.18	2.2	33.13	33.38	8	16,476	0.05%
2021/08/30	1	33.22	5	33.20	33.29	-4	16,532	-0.02%
2021/08/27	2	33.05	0	0.00	33.11	2	16,504	0.01%
2021/08/26	33	33.00	2	32.90	32.99	31	16,452	0.19%
2021/08/25	2.1	32.90	0	0.00	33.00	2.1	16,281	0.01%
2021/08/24	6.1	32.71	0	0.00	32.80	6.1	16,383	0.04%
2021/08/23	0	0.00	42	32.78	32.88	-42	16,186	-0.26%
2021/08/20	28	32.14	1	32.03	32.26	27	16,057	0.17%
2021/08/19	30.5	32.47	0	0.00	32.32	30.5	15,784	0.19%
2021/08/18	28	32.34	51	33.00	33.07	-23	15,181	-0.15%
2021/08/17	34	32.73	5	32.88	32.53	29	14,907	0.19%
2021/08/16	21.2	32.92	0	0.00	32.86	21.2	14,707	0.14%
2021/08/13	27.7	33.39	1	33.25	33.27	26.7	14,056	0.19%
2021/08/12	6.1	33.38	0	0.00	33.51	6.1	13,851	0.04%
2021/08/11	5.1	33.44	0	0.00	33.49	5.1	13,905	0.04%
2021/08/10	14.1	33.89	0	0.00	33.79	14.1	13,704	0.10%
2021/08/09	1	33.95	0	0.00	34.10	1	14,439	0.01%
2021/08/06	0.1	34.26	0	0.00	34.25	0.1	14,660	0.00%
2021/08/05	0	0.00	1	34.23	34.20	-1	15,367	-0.01%
2021/08/04	11	34.20	2	34.30	34.35	9	16,712	0.05%
2021/08/03	0.1	34.13	0	0.00	34.15	0.1	17,432	0.00%
2021/08/02	3.1	33.72	0.1	33.90	34.00	3.1	17,428	0.02%
2021/07/30	10.1	34.01	0	0.00	33.90	10.1	17,250	0.06%
2021/07/28	52.1	33.57	0	0.00	33.89	52.1	17,359	0.30%
2021/07/27	14	34.23	1	34.02	34.07	13	17,372	0.08%
2021/07/26	0	0.00	8.1	34.63	34.50	-8.1	17,260	-0.05%
2021/07/23	3	34.36	40	34.44	34.47	-37	17,212	-0.21%
2021/07/22	12	34.26	0	0.00	34.21	12	17,183	0.07%
2021/07/21	33.2	34.19	35	34.48	34.13	-1.8	16,996	-0.01%
2021/07/20	55.1	34.69	0.2	34.95	34.56	54.9	16,353	0.34%
2021/07/19	0	0.00	10	35.12	35.14	-10	16,195	-0.06%
2021/07/16	0	0.00	2	34.96	35.12	-2	16,301	-0.01%
2021/07/15	0	34.69	0	0.00	34.98	0	16,244	0.00%
2021/07/14	8	34.51	1	34.88	34.48	7	16,238	0.04%
2021/07/13	2	34.95	1	35.26	34.85	1	16,009	0.01%
2021/07/12	5.3	35.32	30	35.55	35.27	-24.7	15,934	-0.15%
2021/07/09	24.2	35.49	0	0.00	35.44	24.2	15,733	0.15%
2021/07/08	1	35.55	0	0.00	35.80	1	15,796	0.01%
2021/07/07	2	35.79	1	35.81	35.61	1	15,802	0.01%
2021/07/06	5	35.88	4.1	35.96	35.91	0.9	15,704	0.01%
2021/07/05	13	35.55	4	35.61	35.69	9	15,631	0.06%
2021/07/02	0	0.00	0.5	35.17	35.20	-0.5	15,550	0.00%
2021/07/01	19.1	35.10	3.2	35.14	35.00	15.9	15,473	0.10%
2021/06/30	9	34.93	4	34.96	35.00	5	15,037	0.03%
2021/06/29	12.1	34.78	1	34.75	34.80	11.1	15,029	0.07%
2021/06/28	17	34.94	0	0.00	35.10	17	15,068	0.11%
2021/06/25	10	34.86	0	0.00	34.74	10	15,000	0.07%
2021/06/24	0.1	34.50	0	0.00	34.66	0.1	15,045	0.00%
2021/06/23	4.6	34.45	7	34.50	34.45	-2.4	15,186	-0.02%
2021/06/22	3.1	34.54	0.1	34.55	34.43	3	15,168	0.02%
2021/06/21	7.1	34.67	0	0.00	34.55	7.1	15,124	0.05%
2021/06/18	3	34.91	4	34.90	34.91	-1	15,026	-0.01%
2021/06/17	1.1	34.59	0	0.00	34.90	1.1	15,116	0.01%
2021/06/16	0	0.00	1	34.76	34.78	-1	15,232	-0.01%
2021/06/15	1	34.57	1	34.61	34.65	0	15,274	0.00%
2021/06/11	1	34.61	0	0.00	34.55	1	15,354	0.01%
2021/06/10	1.1	34.61	0	0.00	34.60	1.1	15,462	0.01%
2021/06/09	2.2	34.44	0.9	34.47	34.45	1.2	15,529	0.01%
2021/06/07	4.1	34.47	0	0.00	34.72	4.1	15,739	0.03%
2021/06/04	3.2	34.76	1	34.75	34.77	2.2	15,681	0.01%
2021/06/02	1	34.86	1	35.00	34.96	0	15,809	0.00%
2021/06/01	2	34.82	3	34.95	35.06	-1	15,858	-0.01%
2021/05/31	1	34.60	4.4	34.74	34.75	-3.4	15,721	-0.02%
2021/05/28	1	34.47	25	34.48	34.55	-24	15,754	-0.15%
2021/05/27	6	34.20	0	0.00	34.28	6	15,767	0.04%
2021/05/26	1	34.27	0	34.37	34.32	1	15,811	0.01%
2021/05/25	1	34.30	3	34.25	34.34	-2	15,861	-0.01%
2021/05/24	1	34.06	2	34.03	34.05	-1	15,943	-0.01%
2021/05/21	6	33.85	0	0.00	34.00	6	15,870	0.04%
2021/05/20	7	33.85	0	0.00	33.86	7	15,950	0.04%
2021/05/19	3	33.95	10	34.09	34.10	-7	15,867	-0.04%
2021/05/18	2	33.63	28	33.87	34.01	-26	15,921	-0.16%
2021/05/17	31.3	32.69	2	32.89	32.75	29.3	15,879	0.18%
2021/05/14	1	33.65	0	0.00	33.65	1	14,792	0.01%
2021/05/13	9.1	33.41	35.3	33.40	33.40	-26.2	14,460	-0.18%
2021/05/12	49.2	33.24	54	33.58	33.50	-4.8	13,679	-0.04%
2021/05/11	39.5	34.99	0	0.00	34.70	39.5	12,332	0.32%
2021/05/10	1	35.77	1	35.80	35.88	0	11,676	0.00%
2021/05/07	0	0.00	61	35.39	35.72	-61	11,778	-0.52%
2021/05/06	0.1	35.50	2.1	35.20	35.30	-2	11,877	-0.02%
2021/05/05	1	35.42	4	35.49	35.35	-3	11,916	-0.03%
2021/05/04	8.1	35.22	2	34.90	35.30	6.1	11,516	0.05%
2021/05/03	0	0.00	2	36.05	35.91	-2	11,089	-0.02%
2021/04/29	3	35.99	2	36.04	36.12	1	11,039	0.01%
2021/04/28	1.1	35.98	0	0.00	35.98	1.1	11,127	0.01%
2021/04/27	2	35.90	0	0.00	35.98	2	11,379	0.02%
2021/04/26	0	0.00	35	35.97	35.99	-35	11,527	-0.30%
2021/04/23	8	35.20	5.1	35.34	35.30	2.9	11,671	0.02%
2021/04/22	4.1	35.68	0	0.00	35.40	4.1	11,800	0.03%
2021/04/21	1	35.37	6	35.40	35.53	-5	12,099	-0.04%
2021/04/20	0	35.40	3	35.28	35.33	-3	12,400	-0.02%
2021/04/19	1	35.14	0	0.00	35.20	1	12,466	0.01%
2021/04/16	0	0.00	2	34.79	34.94	-2	12,623	-0.02%
2021/04/15	2	34.39	4	34.49	34.50	-2	12,665	-0.02%
2021/04/14	23	34.43	100.2	34.34	34.35	-77.2	13,099	-0.59%
2021/04/13	3.2	34.68	2.2	34.69	34.47	1	13,191	0.01%
2021/04/12	0.1	34.75	0.6	34.89	34.69	-0.5	13,479	0.00%
2021/04/09	0.3	34.72	0	0.00	34.70	0.3	13,634	0.00%
2021/04/08	1	34.71	2	34.75	34.75	-1	13,861	-0.01%
2021/04/07	6.1	34.71	0	0.00	34.71	6.1	13,924	0.04%
2021/04/06	0.1	34.95	0	0.00	34.74	0.1	13,991	0.00%
2021/04/01	2.3	34.62	6	34.61	34.61	-3.7	14,051	-0.03%
2021/03/31	3	34.75	6	34.63	34.63	-3	14,126	-0.02%
2021/03/30	1	34.49	12.2	34.44	34.60	-11.2	13,963	-0.08%
2021/03/29	0	0.00	1.2	34.21	34.34	-1.2	14,041	-0.01%
2021/03/26	1	33.75	1	33.80	33.80	0	14,091	0.00%
2021/03/24	3.1	33.68	2	33.65	33.65	1.1	14,064	0.01%
2021/03/23	0	33.65	1.3	33.60	33.66	-1.2	14,047	-0.01%
2021/03/22	0	0.00	0.6	33.59	33.60	-0.6	14,115	0.00%
2021/03/19	1	33.58	0	0.00	33.60	1	14,304	0.01%
2021/03/18	1.5	33.45	1	33.53	33.53	0.5	14,273	0.00%
2021/03/17	0.1	32.99	1	32.98	32.95	-0.9	14,394	-0.01%
2021/03/16	2.5	32.97	5.3	32.99	32.99	-2.8	14,595	-0.02%
2021/03/15	1	32.68	7.3	32.71	32.74	-6.3	14,896	-0.04%
2021/03/12	0	32.37	0	0.00	32.43	0	15,119	0.00%
2021/03/11	2	32.32	52	32.30	32.33	-50	15,393	-0.32%
2021/03/10	0	0.00	0.2	32.25	32.10	-0.2	15,574	0.00%
2021/03/09	4	31.98	0.1	31.98	32.00	3.9	15,641	0.03%
2021/03/08	2	32.02	1	31.90	32.00	1	15,766	0.01%
2021/03/05	1	31.75	0	0.00	31.80	1	15,693	0.01%
2021/03/04	3	31.78	0	0.00	31.80	3	15,709	0.02%
2021/03/02	0	0.00	20.8	32.01	31.90	-20.8	15,732	-0.13%
2021/02/26	0.5	31.95	1	31.93	31.90	-0.5	15,774	0.00%
2021/02/25	1	31.96	17	31.97	32.01	-16	15,760	-0.10%
2021/02/24	7.1	31.81	0	0.00	31.80	7.1	15,763	0.05%
2021/02/23	1	31.67	2	31.65	31.80	-1	15,634	-0.01%
2021/02/22	0.1	31.37	1	31.49	31.50	-0.9	15,506	-0.01%
2021/02/19	0	0.00	1.3	31.07	31.12	-1.3	15,365	-0.01%
2021/02/18	3	31.00	45.2	31.11	31.13	-42.2	15,500	-0.27%
2021/02/17	1	30.90	8.9	30.94	31.00	-7.9	15,543	-0.05%
2021/02/05	1	30.55	0	0.00	30.55	1	15,356	0.01%
2021/02/04	0	0.00	0.5	30.50	30.51	-0.5	15,473	0.00%
2021/02/03	0	0.00	2.5	30.53	30.51	-2.5	15,563	-0.02%
2021/02/02	0	0.00	2	30.50	30.50	-2	15,854	-0.01%
2021/02/01	3	30.17	12	30.21	30.25	-9	16,075	-0.06%
2021/01/29	3	30.35	0	0.00	30.26	3	16,246	0.02%
2021/01/28	0	0.00	4	30.75	30.72	-4	16,201	-0.02%
2021/01/27	0	0.00	3	30.90	30.95	-3	16,259	-0.02%
2021/01/26	0.3	30.84	0	0.00	30.68	0.3	16,164	0.00%
2021/01/25	0.3	30.77	2	30.76	30.83	-1.8	16,491	-0.01%
2021/01/22	0	0.00	0	30.49	30.53	0	16,841	0.00%
2021/01/21	0.5	30.38	10	30.41	30.30	-9.5	17,518	-0.05%
2021/01/20	4.1	30.44	1	30.25	30.25	3.1	19,146	0.02%
2021/01/19	0	0.00	0.7	30.71	30.74	-0.7	19,403	0.00%
2021/01/18	0	0.00	2	30.52	30.61	-2	19,634	-0.01%
2021/01/15	0	30.92	22	30.94	30.79	-22	19,548	-0.11%
2021/01/14	4	30.92	17	30.96	30.92	-13	19,520	-0.07%
2021/01/13	0	0.00	7.1	30.70	30.69	-7.1	19,429	-0.04%
2021/01/12	2	30.50	30.1	30.50	30.35	-28.1	19,254	-0.15%
2021/01/11	1.1	30.53	0	0.00	30.61	1.1	19,281	0.01%
2021/01/08	0	0.00	21	30.38	30.46	-21	19,283	-0.11%
2021/01/07	3	30.15	12	30.17	30.22	-9	19,236	-0.05%
2021/01/06	0	0.00	11	30.17	30.00	-11	18,861	-0.06%
2021/01/05	6	30.03	17	30.01	30.02	-11	18,702	-0.06%
2021/01/04	2	29.88	8.3	29.86	29.94	-6.3	18,639	-0.03%
2020/12/31	0	0.00	5	29.90	29.95	-5	18,552	-0.03%
2020/12/30	0	0.00	2.6	29.71	29.78	-2.6	18,338	-0.01%
2020/12/29	0.7	29.72	18	29.71	29.67	-17.3	18,326	-0.09%
2020/12/25	5	29.50	3	29.52	29.51	2	18,165	0.01%
2020/12/24	10	29.46	0	0.00	29.48	10	18,085	0.06%
2020/12/22	1	29.47	2	29.50	29.43	-1	18,606	-0.01%
2020/12/21	12	29.46	2	29.41	29.60	10	19,258	0.05%
2020/12/17	0	0.00	21	29.71	29.66	-21	19,561	-0.11%
2020/12/16	27	29.62	10	29.64	29.80	17	19,561	0.09%
2020/12/15	1	29.70	6	29.65	29.51	-5	19,488	-0.03%
2020/12/14	0.1	29.83	0	0.00	29.82	0.1	19,302	0.00%
2020/12/11	14.1	29.79	3.5	29.73	29.81	10.6	19,359	0.05%
2020/12/10	32.9	29.95	7	30.02	29.94	25.9	19,265	0.13%
2020/12/09	1	30.03	120	30.03	30.14	-119	19,097	-0.62%	大賣/鉅額交易
2020/12/08	6	29.89	1	29.90	29.90	5	18,695	0.03%
2020/12/07	0	29.80	3	29.76	29.85	-3	18,414	-0.02%
2020/12/04	0	0.00	182	29.67	29.68	-182	18,251	-1.00%	大賣/鉅額交易
2020/12/03	3	29.51	1	29.52	29.45	2	18,137	0.01%
2020/12/02	14	29.41	0	0.00	29.44	14	18,138	0.08%
2020/11/30	1.1	29.38	1	29.41	29.35	0.1	18,213	0.00%
2020/11/27	0	0.00	1	29.32	29.32	-1	18,098	-0.01%
2020/11/26	5	29.12	0	0.00	29.15	5	18,010	0.03%
2020/11/25	41	29.00	1	29.15	29.01	40	18,006	0.22%
2020/11/24	2	29.14	0	0.00	29.11	2	17,904	0.01%
2020/11/23	0	0.00	3	29.10	29.14	-3	17,841	-0.02%
2020/11/20	13	28.87	1.5	28.87	28.88	11.5	17,893	0.06%
2020/11/19	2	28.86	20	28.91	28.86	-18	18,118	-0.10%
2020/11/18	0.5	28.92	0	0.00	28.90	0.5	18,250	0.00%
2020/11/17	3	28.80	1	28.90	28.81	2	18,455	0.01%
2020/11/16	2	28.77	9	28.77	28.80	-7	19,178	-0.04%
2020/11/13	0	0.00	2	28.43	28.53	-2	18,963	-0.01%
2020/11/12	0.3	28.43	0	0.00	28.40	0.3	18,920	0.00%
2020/11/11	2	28.43	0	0.00	28.50	2	18,920	0.01%
2020/11/10	139	28.33	125	28.29	28.29	14	18,893	0.07%	大買/大賣/
2020/11/09	17	28.42	1	28.43	28.40	16	18,592	0.09%
2020/11/06	2	28.17	0	0.00	28.19	2	18,420	0.01%
2020/11/05	18	28.13	21	28.07	28.12	-3	18,259	-0.02%
2020/11/04	37	27.99	38	28.05	28.05	-1	18,240	-0.01%
2020/11/03	21.1	27.97	0	0.00	28.01	21.1	18,058	0.12%
2020/11/02	42.2	27.66	0	0.00	27.72	42.2	17,951	0.24%
2020/10/30	51.4	27.88	2	27.86	27.80	49.4	17,737	0.28%
2020/10/29	69.4	27.91	11	27.98	27.98	58.4	17,214	0.34%
2020/10/28	34.4	28.27	0	0.00	28.19	34.4	16,451	0.21%
2020/10/27	56	29.62	11.2	29.63	29.69	44.8	14,985	0.30%
2020/10/26	18	29.68	16	29.70	29.69	2	14,571	0.01%
2020/10/23	60	29.60	1	29.61	29.63	59	14,243	0.41%
2020/10/22	8	29.54	0	0.00	29.59	8	14,252	0.06%
2020/10/21	15	29.58	0	0.00	29.59	15	14,117	0.11%
2020/10/20	22	29.61	11	29.62	29.64	11	13,965	0.08%
2020/10/19	15	29.63	1	29.62	29.64	14	14,347	0.10%
2020/10/16	27	29.63	0	0.00	29.56	27	14,557	0.19%
2020/10/15	16	29.61	2	29.72	29.69	14	14,581	0.10%
2020/10/14	2	29.76	0	0.00	29.74	2	14,485	0.01%
2020/10/13	20	29.65	16	29.66	29.71	4	14,504	0.03%
2020/10/12	2	29.75	0	0.00	29.74	2	14,442	0.01%
2020/10/08	0	0.00	2	29.75	29.76	-2	14,174	-0.01%
2020/10/07	1	29.64	10	29.60	29.65	-9	14,166	-0.06%
2020/10/06	3	29.63	3.1	29.67	29.68	-0.1	14,217	0.00%
2020/10/05	10	29.41	0.1	29.60	29.45	9.9	14,385	0.07%
2020/09/29	2	29.38	0	0.00	29.40	2	15,005	0.01%
2020/09/25	33.1	28.84	1	28.93	28.90	32.1	15,839	0.20%
2020/09/24	86	29.17	25	29.08	29.06	61	15,657	0.39%
2020/09/23	32.8	29.59	0	0.00	29.70	32.8	15,278	0.21%
2020/09/22	82	29.77	1	29.86	29.80	81	15,424	0.53%
2020/09/21	10	30.03	0	0.00	30.03	10	15,180	0.07%
2020/09/18	10	30.13	0	0.00	30.20	10	15,272	0.07%
2020/09/17	0	0.00	6	30.19	30.23	-6	15,304	-0.04%
2020/09/16	51	30.25	124	30.26	30.25	-73	15,278	-0.48%	大賣/
2020/09/15	0	0.00	28	30.10	30.10	-28	15,251	-0.18%
2020/09/14	0	0.00	10	29.92	29.98	-10	15,378	-0.07%
2020/09/11	2	29.78	11	29.76	29.75	-9	15,516	-0.06%
2020/09/10	2	29.88	0	0.00	29.85	2	15,677	0.01%
2020/09/09	65	29.63	10	29.62	29.85	55	15,903	0.35%
2020/09/08	68	29.91	3	29.91	29.97	65	15,932	0.41%
2020/09/07	15	29.98	55	30.13	29.96	-40	16,173	-0.25%
2020/09/04	27	30.04	2	30.03	30.09	25	16,345	0.15%
2020/09/03	0	0.00	33	30.34	30.25	-33	16,346	-0.20%
2020/09/02	12	30.09	0	0.00	30.14	12	16,374	0.07%
2020/09/01	11	30.00	1	30.01	30.06	10	16,665	0.06%
2020/08/31	24	30.20	0	0.00	30.16	24	16,971	0.14%
2020/08/28	2	30.19	1	30.19	30.24	1	17,226	0.01%
2020/08/27	0	0.00	2	30.47	30.33	-2	17,715	-0.01%
2020/08/26	3	30.29	0	0.00	30.43	3	17,808	0.02%
2020/08/24	13	30.10	2	30.13	30.14	11	17,717	0.06%
2020/08/21	3	30.00	3.5	30.08	30.11	-0.5	17,747	0.00%
2020/08/20	90	29.88	4	29.90	29.79	86	17,584	0.49%
2020/08/19	1	30.90	0.3	30.85	30.77	0.7	17,106	0.00%
2020/08/17	14	30.89	0	0.00	30.96	14	17,405	0.08%
2020/08/14	0	0.00	17	30.35	30.63	-17	17,515	-0.10%
2020/08/13	0	0.00	3	30.31	30.32	-3	17,551	-0.02%
2020/08/12	11	30.17	0	0.00	30.22	11	17,670	0.06%
2020/08/11	0	0.00	4.1	30.40	30.35	-4.1	17,800	-0.02%
2020/08/10	0	0.00	5	30.69	30.60	-5	17,852	-0.03%
2020/08/06	1	30.71	2	30.81	30.70	-1	18,123	-0.01%
2020/08/05	0	0.00	135	30.53	30.62	-135	18,150	-0.74%	大賣/鉅額交易
2020/08/04	0	0.00	5	30.02	30.17	-5	18,066	-0.03%
2020/08/03	11	30.00	25	30.01	30.01	-14	18,203	-0.08%
2020/07/31	0	0.00	24	30.07	30.24	-24	18,362	-0.13%
2020/07/30	0	0.00	10	29.75	29.99	-10	18,199	-0.05%
2020/07/29	20	29.62	1.1	29.64	29.62	18.9	18,290	0.10%
2020/07/28	30	29.62	8	29.89	29.46	22	18,589	0.12%
2020/07/27	3	29.86	3	29.86	29.84	0	18,958	0.00%
2020/07/24	12	29.87	0.1	29.85	29.85	11.9	19,177	0.06%
2020/07/23	1	30.12	18	30.13	30.17	-17	19,226	-0.09%
2020/07/22	0	0.00	11	29.98	29.97	-11	19,001	-0.06%
2020/07/21	0	0.00	5	29.78	29.84	-5	18,618	-0.03%
2020/07/20	0	0.00	2	29.47	29.55	-2	18,471	-0.01%
2020/07/16	0	0.00	0.1	29.63	29.63	-0.1	18,912	0.00%
2020/07/15	16	29.68	0	0.00	29.53	16	19,020	0.08%
2020/07/14	4	29.61	0	0.00	29.58	4	19,474	0.02%
2020/07/13	0	0.00	11	29.62	29.65	-11	19,664	-0.06%
2020/07/10	2	29.49	2	29.46	29.52	0	20,111	0.00%
2020/07/09	14.5	29.90	0	0.00	29.74	14.5	20,149	0.07%
2020/07/08	5	29.72	25	29.77	29.72	-20	20,104	-0.10%
2020/07/07	11	29.67	9	29.57	29.43	2	19,758	0.01%
2020/07/06	14	29.62	84	29.68	29.83	-70	19,831	-0.35%
2020/07/03	1	29.32	6	29.31	29.33	-5	19,848	-0.03%
2020/07/02	12	29.01	30	29.01	29.09	-18	19,919	-0.09%
2020/07/01	1	28.89	8.2	28.90	28.79	-7.2	19,835	-0.04%
2020/06/30	3	28.55	1	28.55	28.56	2	19,720	0.01%
2020/06/29	5	28.46	4	28.51	28.51	1	19,944	0.01%
2020/06/24	0	0.00	5	28.58	28.54	-5	20,125	-0.02%
2020/06/23	0	0.00	5	28.56	28.54	-5	20,752	-0.02%
2020/06/22	5	28.52	7	28.53	28.48	-2	21,173	-0.01%
2020/06/19	10	28.62	0.1	28.58	28.56	9.9	21,935	0.05%
2020/06/18	1	28.55	4	28.53	28.55	-3	22,217	-0.01%
2020/06/17	2	28.40	125	28.49	28.46	-123	22,778	-0.54%	大賣/鉅額交易
2020/06/16	1	28.40	0	0.00	28.45	1	23,966	0.00%
2020/06/15	2	28.23	0	0.00	28.13	2	25,896	0.01%
2020/06/12	8	28.00	279	28.23	28.29	-271	26,870	-1.01%	大賣/鉅額交易
2020/06/11	15	28.65	0.5	28.51	28.43	14.5	28,066	0.05%
2020/06/10	37	28.89	1	28.85	28.86	36	29,208	0.12%
2020/06/09	1	28.85	6	28.79	28.84	-5	31,585	-0.02%
2020/06/08	0	0.00	1	28.91	28.88	-1	33,932	0.00%
2020/06/05	31	28.80	7.6	28.77	28.80	23.4	34,209	0.07%
2020/06/04	3	28.68	0	0.00	28.67	3	34,954	0.01%
2020/06/03	35	28.50	9	28.46	28.48	26	36,194	0.07%
2020/06/02	31	28.19	10.1	28.22	28.17	20.9	36,074	0.06%
2020/06/01	2	28.01	2	28.04	28.05	0	36,099	0.00%
2020/05/29	9	27.75	0	0.00	27.86	9	36,125	0.02%
2020/05/28	7	27.94	1	27.81	27.90	6	36,417	0.02%
2020/05/27	0.3	27.86	10	27.85	27.85	-9.8	36,930	-0.03%
2020/05/26	0	0.00	2	27.79	27.82	-2	37,686	-0.01%
2020/05/25	0	0.00	12	27.42	27.50	-12	37,769	-0.03%
2020/05/22	26	27.51	0.1	27.51	27.45	25.9	37,724	0.07%
2020/05/21	2	27.70	5	27.64	27.63	-3	37,673	-0.01%
2020/05/20	3	27.46	26	27.49	27.48	-23	37,414	-0.06%
2020/05/19	16	27.42	0	0.00	27.43	16	37,371	0.04%
2020/05/18	11	27.25	3	27.33	27.25	8	37,373	0.02%
2020/05/15	0	0.00	1	27.45	27.43	-1	37,286	0.00%
2020/05/14	3	27.65	0.2	27.58	27.48	2.8	37,309	0.01%
2020/05/13	2	27.56	2	27.58	27.75	0	37,221	0.00%
2020/05/12	2	27.55	71	27.55	27.55	-69	37,202	-0.19%
2020/05/11	2	27.64	1.1	27.67	27.66	0.9	37,225	0.00%
2020/05/08	0	0.00	3	27.52	27.50	-3	37,125	-0.01%
2020/05/07	1	27.40	0	0.00	27.40	1	37,179	0.00%
2020/05/06	72	27.32	1	27.28	27.32	71	37,098	0.19%
2020/05/05	0	0.00	11	27.23	27.33	-11	37,146	-0.03%
2020/05/04	3	27.03	4	27.05	27.09	-1	37,105	0.00%
2020/04/30	7	27.47	173	27.42	27.46	-166	36,925	-0.45%	大賣/鉅額交易
2020/04/29	1	27.07	5	27.05	27.07	-4	37,079	-0.01%
2020/04/28	2	26.85	12	26.91	26.91	-10	37,392	-0.03%
2020/04/27	13	26.60	4	26.63	26.79	9	39,171	0.02%
2020/04/24	11	26.35	1	26.33	26.33	10	38,889	0.03%
2020/04/23	2	26.29	38	26.43	26.34	-36	38,981	-0.09%
2020/04/22	12	25.65	14	26.03	26.23	-2	38,900	-0.01%
2020/04/21	25	26.25	2	26.12	26.10	23	38,703	0.06%
2020/04/20	3	26.57	49	26.55	26.60	-46	38,276	-0.12%
2020/04/17	177	26.68	21	26.76	26.50	156	38,143	0.41%	大買/鉅額交易
2020/04/16	5	26.40	1	26.47	26.44	4	37,641	0.01%
2020/04/15	79	26.29	122	26.34	26.47	-43	37,489	-0.11%	大賣/
2020/04/14	16	26.00	15	25.97	26.05	1	37,155	0.00%
2020/04/13	8	25.72	12	25.70	25.68	-4	37,244	-0.01%
2020/04/10	15	25.70	17	25.70	25.73	-2	37,181	-0.01%
2020/04/09	8	25.75	32	25.87	25.65	-24	37,221	-0.06%
2020/04/08	20	25.63	39	25.51	25.77	-19	36,867	-0.05%
2020/04/07	9	25.21	71	25.20	25.22	-62	36,353	-0.17%
2020/04/06	3	24.74	10	24.70	24.84	-7	36,110	-0.02%
2020/04/01	79.2	24.48	112	24.50	24.52	-32.8	35,797	-0.09%	大賣/
2020/03/31	28	24.45	3	24.60	24.49	25	35,582	0.07%
2020/03/30	29	23.93	22	24.26	24.32	7	35,350	0.02%
2020/03/27	28	24.57	10	24.59	24.35	18	35,016	0.05%
2020/03/26	9	24.18	2	24.09	24.26	7	34,321	0.02%
2020/03/25	52	24.25	190	24.25	24.09	-138	33,888	-0.41%	大賣/鉅額交易
2020/03/24	117	23.42	5	23.29	23.38	112	33,068	0.34%	大買/鉅額交易
2020/03/23	134	22.39	3	22.59	22.49	131	32,600	0.40%	大買/鉅額交易
2020/03/20	30	23.16	89	23.38	23.28	-59	31,861	-0.19%
2020/03/19	172	22.10	20	21.71	21.85	152	30,566	0.50%	大買/鉅額交易
2020/03/18	77.1	23.63	0	0.00	23.29	77.1	28,445	0.27%
2020/03/17	51	23.81	16	23.68	23.67	35	27,264	0.13%
2020/03/16	151	24.82	4	24.72	24.41	147	25,639	0.57%	大買/鉅額交易
2020/03/13	213	24.28	17	24.35	25.29	196	24,153	0.81%	大買/鉅額交易
2020/03/12	96	26.03	1	25.90	25.93	95	21,637	0.44%
2020/03/11	14.1	27.14	4	27.29	26.97	10.1	19,241	0.05%
2020/03/10	92	26.83	0	0.00	27.25	92	18,794	0.49%
2020/03/09	56	27.28	2	27.39	27.25	54	17,707	0.30%
2020/03/06	2	27.85	1	27.84	27.88	1	16,214	0.01%
2020/03/04	1	27.86	0	0.00	27.86	1	16,235	0.01%
2020/03/03	30	28.03	0	0.00	27.93	30	15,926	0.19%
2020/03/02	50	27.53	5	27.52	27.75	45	15,541	0.29%
2020/02/27	205	27.92	5	28.00	27.90	200	14,821	1.35%	大買/鉅額交易
2020/02/26	9	28.41	0	0.00	28.30	9	13,985	0.06%
2020/02/24	3	28.62	11	28.70	28.70	-8	13,484	-0.06%
2020/02/21	1	28.85	1	28.94	28.90	0	13,361	0.00%
2020/02/20	2	28.89	0	0.00	28.93	2	13,388	0.01%
2020/02/19	0	0.00	21	28.85	28.96	-21	13,416	-0.16%
2020/02/18	2	28.79	7	28.80	28.80	-5	13,342	-0.04%
2020/02/17	1	28.77	77	28.77	28.80	-76	13,204	-0.58%
2020/02/14	14	28.72	184	28.70	28.79	-170	13,043	-1.30%	大賣/鉅額交易
2020/02/13	0	0.00	3	28.72	28.64	-3	12,980	-0.02%
2020/02/12	6	28.53	0	0.00	28.56	6	13,444	0.04%
2020/02/10	2	27.80	2	28.06	28.14	0	13,445	0.00%
2020/02/07	1	28.23	109	28.25	28.23	-108	13,453	-0.80%	大賣/鉅額交易
2020/02/06	0	0.00	1	28.41	28.44	-1	13,474	-0.01%
2020/02/05	119	28.08	0	0.00	28.08	119	13,426	0.89%	大買/鉅額交易
2020/02/04	17	28.00	0	0.00	28.12	17	13,381	0.13%
2020/02/03	15	27.23	26	26.99	27.74	-11	13,397	-0.08%
2020/01/31	17	27.86	81	27.92	27.92	-64	12,821	-0.50%
2020/01/30	60	27.81	12	27.69	27.70	48	12,492	0.38%
2020/01/20	8	29.17	44	29.19	29.19	-36	10,664	-0.34%
2020/01/15	1	29.04	0	0.00	29.01	1	12,641	0.01%
2020/01/14	0	0.00	11	29.01	29.02	-11	13,051	-0.08%
2020/01/13	22.2	28.81	0	0.00	28.84	22.2	13,473	0.16%
2020/01/10	59	28.70	0	0.00	28.69	59	13,569	0.43%
2020/01/09	1	28.68	4	28.71	28.70	-3	13,606	-0.02%
2020/01/08	77	28.45	0	0.00	28.50	77	13,583	0.57%
2020/01/07	73	28.73	3	28.70	28.69	70	13,478	0.52%
2020/01/06	0	0.00	5	28.98	28.96	-5	13,221	-0.04%
2020/01/03	3	29.18	193	29.12	29.18	-190	13,373	-1.42%	大賣/鉅額交易
2020/01/02	1	29.08	0	0.00	29.09	1	13,410	0.01%
2019/12/31	11	28.95	0	0.00	28.97	11	13,889	0.08%
2019/12/27	0	0.00	2	28.91	28.90	-2	13,551	-0.01%
2019/12/25	0	0.00	3	28.87	28.83	-3	13,511	-0.02%
2019/12/23	12	28.71	0	0.00	28.72	12	13,547	0.09%
2019/12/20	0	0.00	3	28.79	28.80	-3	13,527	-0.02%
2019/12/19	4	28.79	11	28.69	28.69	-7	13,545	-0.05%
2019/12/17	7	28.67	2	28.70	28.71	5	13,549	0.04%
2019/12/16	1	28.52	1	28.59	28.57	0	13,469	0.00%
2019/12/09	0	0.00	4	28.21	28.21	-4	13,528	-0.03%
2019/12/06	1	28.10	16	28.15	28.13	-15	13,516	-0.11%
2019/12/05	1	27.98	13	28.04	28.03	-12	13,450	-0.09%
2019/12/04	1	27.86	0	0.00	27.88	1	13,511	0.01%
2019/12/03	0	0.00	7	27.89	27.92	-7	13,692	-0.05%
2019/12/02	6	27.60	11	27.66	27.65	-5	13,797	-0.04%
2019/11/29	32	27.79	6	28.03	27.75	26	13,635	0.19%
2019/11/28	3	28.01	1	28.02	28.03	2	13,452	0.01%
2019/11/27	0	0.00	9	28.04	28.04	-9	13,666	-0.07%
2019/11/26	5	28.03	4	28.04	28.06	1	13,631	0.01%
2019/11/25	1	28.02	4	28.01	27.99	-3	13,586	-0.02%
2019/11/22	1	28.00	1	28.02	28.01	0	13,516	0.00%
2019/11/21	6	27.88	0	0.00	28.00	6	13,703	0.04%
2019/11/20	6	28.09	1.4	28.12	28.09	4.6	13,558	0.03%
2019/11/19	15	28.11	21	28.10	28.14	-6	13,536	-0.04%
2019/11/18	1	27.97	6	28.03	28.05	-5	13,457	-0.04%
2019/11/15	4	27.87	0	0.00	27.88	4	13,347	0.03%
2019/11/13	11	27.72	1	27.76	27.79	10	13,284	0.08%
2019/11/12	7	27.69	12	27.73	27.74	-5	13,309	-0.04%
2019/11/11	19	27.50	15	27.57	27.50	4	13,273	0.03%
2019/11/08	0	0.00	1	27.95	27.88	-1	12,640	-0.01%
2019/11/07	5	27.81	1	27.80	27.80	4	12,608	0.03%
2019/11/06	11	27.88	2	27.96	27.93	9	12,524	0.07%
2019/11/05	4	27.98	1	27.96	28.03	3	12,445	0.02%
2019/11/04	2	27.75	1	27.74	27.84	1	12,571	0.01%
2019/11/01	3	27.59	0	0.00	27.63	3	12,668	0.02%
2019/10/31	4	27.62	1	27.68	27.58	3	12,802	0.02%
2019/10/29	5	27.79	0	0.00	27.62	5	12,476	0.04%
2019/10/28	284	27.68	61	27.68	27.70	223	12,149	1.84%	大買/鉅額交易
2019/10/25	27	27.61	1	27.80	27.60	26	11,944	0.22%
2019/10/24	44	27.64	4	27.69	27.65	40	11,625	0.34%
2019/10/23	28	27.47	2	27.58	27.54	26	11,355	0.23%
2019/10/22	12	29.01	210	28.98	29.03	-198	9,885	-2.00%	大賣/鉅額交易
2019/10/21	11	28.91	15.2	28.91	28.95	-4.2	9,478	-0.04%
2019/10/18	5	28.80	0	0.00	28.82	5	8,991	0.06%
2019/10/17	106	28.52	6	28.68	28.70	100	8,831	1.13%	大買/
2019/10/16	96.1	28.51	0	0.00	28.51	96.1	8,735	1.10%
2019/10/15	7	28.51	0	0.00	28.45	7	8,666	0.08%
2019/10/14	5.2	28.56	0	0.00	28.52	5.2	8,593	0.06%
2019/10/09	15	28.31	0	0.00	28.28	15	8,581	0.17%
2019/10/08	1	28.47	0	0.00	28.44	1	8,493	0.01%
2019/10/07	19	28.40	6	28.50	28.42	13	8,511	0.15%
2019/10/03	10	28.09	0	0.00	28.12	10	7,926	0.13%
2019/10/02	0	0.00	3	28.15	28.17	-3	7,930	-0.04%
2019/09/27	1	28.00	20	27.93	27.88	-19	7,986	-0.24%
2019/09/24	0	0.00	1	28.28	28.33	-1	8,100	-0.01%
2019/09/23	0	0.00	2	28.12	28.12	-2	8,000	-0.02%
2019/09/19	0	0.00	2	28.08	27.97	-2	7,861	-0.03%
2019/09/18	0	0.00	5	28.02	28.05	-5	7,862	-0.06%
2019/09/17	1	27.99	2	27.99	28.00	-1	7,859	-0.01%
2019/09/16	0	0.00	9	27.96	27.94	-9	7,809	-0.12%
2019/09/12	0	0.00	5	28.00	27.92	-5	7,861	-0.06%
2019/09/11	0	0.00	2	27.85	27.81	-2	7,833	-0.03%
2019/09/10	1	27.74	3	27.76	27.74	-2	7,725	-0.03%
2019/09/09	8	27.83	2	27.78	27.77	6	7,727	0.08%
2019/09/06	0	0.00	27	27.85	27.83	-27	7,701	-0.35%
2019/09/05	0	0.00	12	27.74	27.71	-12	7,572	-0.16%
2019/09/04	0	0.00	10	27.47	27.54	-10	7,409	-0.13%
2019/09/03	1	27.40	11	27.42	27.40	-10	7,314	-0.14%
2019/09/02	2	27.41	12	27.38	27.44	-10	7,237	-0.14%
2019/08/30	0	0.00	5.2	27.28	27.25	-5.2	7,220	-0.07%
2019/08/26	6	26.81	0	0.00	26.88	6	7,350	0.08%
2019/08/20	5	27.06	0	0.00	27.07	5	7,787	0.06%
2019/08/19	1	27.01	1	27.01	27.03	0	8,017	0.00%
2019/08/15	0	0.00	8	26.82	26.82	-8	8,632	-0.09%
2019/08/14	1	26.97	5	26.96	26.93	-4	8,821	-0.05%
2019/08/13	0.2	26.87	4	26.75	26.76	-3.8	9,037	-0.04%
2019/08/12	2	26.89	0	0.00	26.90	2	9,379	0.02%
2019/08/08	1	26.59	0	0.00	26.56	1	9,580	0.01%
2019/08/07	1	26.60	0	0.00	26.43	1	9,640	0.01%
2019/08/06	14	26.18	5	26.18	26.52	9	9,836	0.09%
2019/08/05	7	26.69	0	0.00	26.60	7	9,910	0.07%
2019/08/02	2	26.86	0	0.00	26.85	2	9,881	0.02%
2019/08/01	6	27.10	2	27.10	27.10	4	9,867	0.04%
2019/07/31	4	27.16	0	0.00	27.20	4	9,844	0.04%
2019/07/25	10	27.41	11	27.44	27.47	-1	9,973	-0.01%
2019/07/24	5	27.24	0	0.00	27.28	5	9,839	0.05%
2019/07/17	0	0.00	1	27.15	27.14	-1	9,614	-0.01%
2019/07/16	10	27.28	8	27.32	27.26	2	9,616	0.02%
2019/07/15	2	27.14	0	0.00	27.21	2	9,580	0.02%
2019/07/12	11	27.16	1	27.20	27.16	10	9,519	0.11%
2019/07/11	0	0.00	6	27.11	27.11	-6	9,417	-0.06%
2019/07/10	0	0.00	5	26.88	26.95	-5	9,359	-0.05%
2019/07/08	1	27.02	3	27.03	26.96	-2	9,386	-0.02%
2019/07/05	0	0.00	15	26.99	26.99	-15	9,410	-0.16%
2019/07/04	0.2	26.95	0	0.00	26.93	0.2	9,405	0.00%
2019/07/02	0	0.00	8	26.96	26.96	-8	9,637	-0.08%
2019/07/01	0	0.00	3	26.93	26.95	-3	9,701	-0.03%
2019/06/27	0	0.00	2	26.60	26.61	-2	9,642	-0.02%
2019/06/21	0.2	26.55	1	26.63	26.52	-0.8	9,504	-0.01%
2019/06/20	0	0.00	1.2	26.61	26.61	-1.2	9,474	-0.01%
2019/06/19	6	26.37	33	26.35	26.47	-27	9,490	-0.28%
2019/06/17	2	26.07	0.4	26.10	26.05	1.6	9,491	0.02%
2019/06/12	2	26.06	0	0.00	26.10	2	9,561	0.02%
2019/06/11	1	26.05	0	0.00	26.04	1	9,520	0.01%
2019/06/10	10	25.87	4	25.89	25.99	6	9,429	0.06%
2019/06/06	0	0.00	1	25.82	25.69	-1	9,425	-0.01%
2019/06/05	11	25.99	2	25.90	25.81	9	9,293	0.10%
2019/06/04	3	25.81	0	0.00	25.76	3	9,308	0.03%
2019/06/03	0	0.00	1	25.79	25.84	-1	9,261	-0.01%
2019/05/31	3	25.78	0	0.00	25.94	3	9,166	0.03%
2019/05/30	1	25.52	20	25.54	25.58	-19	9,109	-0.21%
2019/05/29	34.1	25.35	0	0.00	25.39	34.1	9,105	0.37%
2019/05/28	2.2	25.47	10	25.43	25.50	-7.8	9,002	-0.09%
2019/05/27	5	25.39	37	25.43	25.45	-32	9,012	-0.36%
2019/05/24	4	25.47	10	25.48	25.44	-6	8,978	-0.07%
2019/05/23	21	25.49	0	0.00	25.44	21	8,938	0.23%
2019/05/22	1	25.80	35	25.80	25.79	-34	8,554	-0.40%
2019/05/21	1	25.75	0	0.00	25.76	1	8,558	0.01%
2019/05/20	4	25.70	0	0.00	25.70	4	8,317	0.05%
2019/05/17	5.5	25.86	0	0.00	25.70	5.5	8,142	0.07%
2019/05/16	24	26.05	0	0.00	25.92	24	7,872	0.30%
2019/05/15	46	26.21	10	26.11	26.18	36	7,697	0.47%
2019/05/14	14	26.01	1	26.08	26.07	13	7,656	0.17%
2019/05/13	7	26.21	0	0.00	26.09	7	7,409	0.09%
2019/05/10	13	26.62	0	0.00	26.55	13	7,083	0.18%
2019/05/09	14	26.97	0	0.00	26.74	14	6,862	0.20%
2019/05/08	5	27.10	1	27.17	27.20	4	6,628	0.06%
2019/05/07	1	27.17	9	27.25	27.26	-8	6,768	-0.12%
2019/05/06	24	27.16	0	0.00	27.08	24	6,968	0.34%
2019/05/03	1	27.53	9	27.55	27.56	-8	6,823	-0.12%
2019/05/02	0	0.00	10	27.40	27.40	-10	6,805	-0.15%
2019/04/30	1	27.35	1	27.21	27.35	0	6,847	0.00%
2019/04/29	17	27.26	0	0.00	27.35	17	6,855	0.25%
2019/04/26	2	27.60	0	0.00	27.52	2	6,893	0.03%
2019/04/25	3	27.62	8	27.56	27.65	-5	6,895	-0.07%
2019/04/24	0	0.00	9	27.45	27.57	-9	6,904	-0.13%
2019/04/23	8	27.25	0	0.00	27.36	8	6,843	0.12%
2019/04/19	0.2	27.35	9	27.39	27.35	-8.8	6,797	-0.13%
2019/04/18	19	27.34	0	0.00	27.14	19	6,739	0.28%
2019/04/16	0	0.00	11	27.15	27.25	-11	6,569	-0.17%
2019/04/15	0	0.00	11	26.96	26.99	-11	6,395	-0.17%
2019/04/12	9	26.80	1	26.80	26.76	8	6,639	0.12%
2019/04/11	8	26.95	0	0.00	26.89	8	6,849	0.12%
2019/04/10	9	26.95	10	27.00	26.97	-1	6,895	-0.01%
2019/04/09	2	27.00	11.9	27.03	27.02	-9.9	6,835	-0.15%
2019/04/08	1	26.99	46	26.90	26.93	-45	6,633	-0.68%
2019/04/03	0.2	26.74	9	26.67	26.73	-8.9	6,721	-0.13%
2019/04/01	3	26.54	8	26.58	26.51	-5	6,747	-0.07%
2019/03/29	0	0.00	10	26.35	26.40	-10	6,645	-0.15%
2019/03/27	0	0.00	6	26.26	26.28	-6	6,599	-0.09%
2019/03/26	0	0.00	10	26.26	26.25	-10	6,586	-0.15%
2019/03/25	25	26.11	0	0.00	26.10	25	6,812	0.37%
2019/03/22	10	26.36	10	26.50	26.37	0	6,765	0.00%
2019/03/21	0	0.00	6.4	26.35	26.37	-6.4	6,637	-0.10%
2019/03/20	0.1	26.22	0	0.00	26.20	0.1	6,477	0.00%
2019/03/19	4	26.23	4	26.20	26.22	0	6,474	0.00%
2019/03/14	2	26.00	0	0.00	25.91	2	6,297	0.03%
2019/03/12	0	0.00	2	26.00	26.01	-2	6,406	-0.03%
2019/03/11	1	25.86	1	25.85	25.89	0	6,398	0.00%
2019/03/08	0.1	25.94	0	0.00	25.84	0.1	6,486	0.00%
2019/03/07	0.1	26.03	1	26.00	25.98	-0.9	6,446	-0.01%
2019/03/06	0	0.00	8	26.05	26.08	-8	6,448	-0.12%
2019/03/05	0	0.00	1	26.02	26.00	-1	6,424	-0.02%
2019/02/27	0	0.00	10	25.99	25.96	-10	6,190	-0.16%
2019/02/26	0	0.00	5	26.19	26.18	-5	6,134	-0.08%
2019/02/25	1	26.07	0	0.00	26.13	1	6,036	0.02%
2019/02/22	1	25.90	0	0.00	25.90	1	5,846	0.02%
2019/02/20	0.1	25.75	0	0.00	25.74	0.1	5,522	0.00%
2019/02/19	1.1	25.50	0	0.00	25.52	1.1	5,357	0.02%
2019/02/18	10	25.58	3	25.52	25.52	7	5,339	0.13%
2019/02/15	1	25.40	0	0.00	25.39	1	5,279	0.02%
2019/02/12	2	25.11	0	0.00	25.26	2	5,100	0.04%
2019/01/30	1	24.93	0	0.00	24.92	1	4,909	0.02%
2019/01/29	0	0.00	1	24.85	24.89	-1	4,913	-0.02%
2019/01/28	10	25.00	0	0.00	25.01	10	4,903	0.20%
2019/01/25	0	0.00	21	24.83	24.90	-21	4,787	-0.44%
2019/01/21	1	24.58	1	24.57	24.51	0	4,849	0.00%
2019/01/18	1	24.35	20	24.40	24.39	-19	5,011	-0.38%
2019/01/11	2	24.06	0	0.00	24.04	2	6,239	0.03%
2019/01/04	36.1	23.24	0	0.00	23.40	36.1	7,051	0.51%
2019/01/03	2	23.59	0	0.00	23.59	2	7,909	0.03%
2019/01/02	12	23.80	0	0.00	23.83	12	8,005	0.15%
2018/12/27	3	23.99	0	0.00	23.91	3	8,621	0.03%
2018/12/26	3	23.93	0	0.00	23.72	3	8,759	0.03%
2018/12/25	1	23.91	0	0.00	23.97	1	8,686	0.01%
2018/12/21	1	24.08	0	0.00	24.14	1	8,473	0.01%
2018/12/18	10.1	24.00	0	0.00	24.03	10.1	8,463	0.12%
2018/12/17	1	24.30	0	0.00	24.31	1	8,215	0.01%
2018/12/14	1	24.22	0	0.00	24.31	1	8,178	0.01%
2018/12/10	0	0.00	1	24.16	24.07	-1	8,351	-0.01%
2018/12/06	1	24.09	0	0.00	24.19	1	8,290	0.01%
2018/12/04	1	24.83	0.4	24.89	24.82	0.6	8,447	0.01%
2018/12/03	0	0.00	1	24.80	24.89	-1	8,500	-0.01%
2018/11/28	10	24.15	10	24.19	24.27	0	8,290	0.00%
2018/11/23	20	24.00	0	0.00	23.94	20	8,256	0.24%
2018/11/22	1	24.00	0	0.00	23.98	1	8,224	0.01%
2018/11/21	0.1	24.19	0	0.00	24.14	0.1	8,179	0.00%
2018/11/20	2	24.21	0	0.00	24.17	2	8,126	0.02%
2018/11/07	1	24.20	0	0.00	24.21	1	7,823	0.01%
2018/11/06	0	24.15	1	24.18	24.08	-1	7,809	-0.01%
2018/11/05	0	0.00	6	24.13	24.18	-6	7,756	-0.08%
2018/11/02	10	24.10	0	0.00	24.18	10	7,715	0.13%
2018/11/01	2	24.04	0	0.00	24.08	2	7,680	0.03%
2018/10/31	6	23.66	0	0.00	23.78	6	7,620	0.08%
2018/10/30	2	23.40	0	0.00	23.42	2	7,572	0.03%
2018/10/26	2	23.62	0	0.00	23.43	2	7,385	0.03%
2018/10/25	3.2	23.58	0	0.00	23.59	3.2	7,185	0.04%
2018/10/23	7	24.11	0	0.00	24.13	7	6,812	0.10%
2018/10/22	0	0.00	2	25.81	25.81	-2	6,360	-0.03%
2018/10/18	0	0.00	1	25.46	25.54	-1	6,234	-0.02%
2018/10/16	1	25.32	0	0.00	25.39	1	6,122	0.02%
2018/10/15	14	25.19	0	0.00	25.18	14	5,996	0.23%
2018/10/12	7	24.99	0	0.00	25.26	7	5,746	0.12%
2018/10/11	47	25.05	0	0.00	24.91	47	5,427	0.87%
2018/10/09	8	26.67	0	0.00	26.34	8	4,295	0.19%
2018/10/08	5	26.44	1.4	26.88	26.70	3.6	3,944	0.09%
2018/10/05	2	26.33	0	0.00	26.43	2	3,543	0.06%
2018/10/04	1	26.70	0	0.00	26.78	1	3,174	0.03%
2018/10/03	6	26.87	0	0.00	26.97	6	3,010	0.20%
2018/09/28	0	0.00	3	27.27	27.28	-3	2,983	-0.10%
2018/09/27	3	27.34	0	0.00	27.33	3	3,070	0.10%
2018/09/19	0	0.00	3	27.40	27.41	-3	3,246	-0.09%
2018/09/14	0	0.00	2	27.37	27.40	-2	3,392	-0.06%
2018/09/12	4	26.78	0	0.00	26.74	4	3,327	0.12%
2018/09/11	10	26.62	0	0.00	26.78	10	3,265	0.31%
2018/09/03	0	0.00	2	27.82	27.63	-2	2,927	-0.07%
2018/08/31	1	27.61	0	0.00	27.78	1	2,999	0.03%
2018/08/13	0	0.00	1	27.35	27.18	-1	3,566	-0.03%
2018/08/08	0	0.00	9	27.52	27.60	-9	3,754	-0.24%
2018/08/06	0	0.00	1	27.41	27.43	-1	3,772	-0.03%
2018/07/31	0	0.00	1	27.05	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	8	27.00	27.04	-8	3,552	-0.23%
2018/07/27	0	0.00	23	26.77	26.89	-23	3,450	-0.67%
2018/07/25	0	0.00	18	26.47	26.47	-18	3,187	-0.56%
2018/07/24	0	0.00	7	26.30	26.42	-7	3,117	-0.22%
2018/07/23	0	0.00	1	26.22	26.23	-1	3,099	-0.03%
2018/07/19	0	0.00	1	26.28	26.13	-1	3,242	-0.03%
2018/07/06	1	25.30	0	0.00	25.30	1	3,128	0.03%
2018/06/28	3	25.39	0	0.00	25.40	3	2,842	0.11%
2018/06/26	2	25.53	0	0.00	25.65	2	2,696	0.07%
2018/06/25	2	25.83	0	0.00	25.78	2	2,557	0.08%
2018/06/22	9	25.94	0	0.00	26.00	9	2,434	0.37%
2018/06/21	0	0.00	0.1	26.17	26.12	-0.1	2,379	0.00%
2018/06/20	3	25.94	0	0.00	26.10	3	2,418	0.12%
2018/06/15	1	26.30	0	0.00	26.32	1	2,356	0.04%
2018/06/11	0.4	26.70	0	0.00	26.69	0.4	2,363	0.02%
2018/06/08	1	26.67	0	0.00	26.67	1	2,313	0.04%
2018/06/04	1	26.55	8	26.51	26.62	-7	2,096	-0.33%
2018/05/23	3	26.40	0	0.00	26.40	3	1,853	0.16%
2018/05/17	0	0.00	1	26.09	26.06	-1	1,792	-0.06%
2018/04/25	1	25.24	0	0.00	25.31	1	2,317	0.04%
2018/04/11	0	0.00	2	26.03	26.11	-2	2,610	-0.08%
2018/04/02	0	0.00	3	26.03	26.02	-3	2,730	-0.11%
2018/03/30	0	0.00	1	26.00	25.96	-1	2,747	-0.04%
2018/03/28	0	0.00	1	26.05	25.93	-1	2,740	-0.04%
2018/03/26	1	25.82	0	0.00	26.00	1	2,720	0.04%
2018/02/09	5	24.95	0	0.00	25.50	5	3,102	0.16%
2018/02/07	1	25.43	0	0.00	25.43	1	3,121	0.03%
2018/02/06	9	25.53	5	25.43	24.99	4	3,135	0.13%
2018/02/05	6	25.95	0	0.00	26.00	6	3,057	0.20%
2018/01/31	7	26.37	0	0.00	26.45	7	3,123	0.22%
2018/01/30	1	26.66	0	0.00	26.41	1	3,101	0.03%
2018/01/29	6	26.75	8	26.57	26.80	-2	3,093	-0.06%
2018/01/26	0	0.00	2	26.50	26.54	-2	2,996	-0.07%
2018/01/25	2	26.48	0	0.00	26.45	2	2,973	0.07%
2018/01/16	0	0.00	3	25.70	25.80	-3	2,680	-0.11%
2018/01/15	0	0.00	7	25.60	25.65	-7	2,651	-0.26%
2018/01/12	0	0.00	3	25.50	25.54	-3	2,650	-0.11%
2018/01/11	2	25.39	0	0.00	25.41	2	2,600	0.08%
2018/01/10	1	25.35	0	0.00	25.37	1	2,578	0.04%
2018/01/09	0	0.00	21	25.56	25.50	-21	2,572	-0.82%
2018/01/05	0	0.00	1	25.41	25.44	-1	2,548	-0.04%
2018/01/04	10	25.38	3	25.40	25.41	7	2,536	0.28%
2018/01/03	6	25.29	0	0.00	25.31	6	2,543	0.24%