元大高股息 (0056)-華南永昌-虎尾券商分點個股進出

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
39.30
漲跌
▲0.04
漲幅
+0.10%
成交量
22,522張
產業
上市0.00%
3359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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/15	3.3	39.50	0	0.00	39.30	3.3	28,593	0.01%
2024/05/14	0.5	39.19	0.3	39.17	39.26	0.2	29,207	0.00%
2024/05/13	0	0.00	2	39.05	39.04	-2	29,257	-0.01%
2024/05/10	9	38.87	1	39.03	39.04	8	29,446	0.03%
2024/05/09	2.4	39.02	2.2	38.99	38.92	0.1	29,421	0.00%
2024/05/08	0.1	39.01	5	39.05	39.02	-4.9	29,501	-0.02%
2024/05/07	3.2	38.96	0	0.00	38.97	3.2	29,676	0.01%
2024/05/06	9	38.77	2	38.86	38.88	7	29,727	0.02%
2024/05/03	0.2	38.62	0	0.00	38.45	0.2	29,694	0.00%
2024/05/02	0.3	38.25	0	38.26	38.35	0.3	29,894	0.00%
2024/04/30	0.1	38.36	0	0.00	38.32	0.1	29,995	0.00%
2024/04/29	0	0.00	1	38.17	38.34	-1	30,224	0.00%
2024/04/26	5	37.76	6	37.77	37.69	-1	30,421	0.00%
2024/04/25	5.5	37.54	0.2	37.55	37.51	5.3	30,629	0.02%
2024/04/24	22.4	37.70	0	0.00	37.85	22.4	31,019	0.07%
2024/04/23	12.3	37.15	1	36.99	37.12	11.3	32,830	0.03%
2024/04/22	10.2	36.93	30	37.02	36.92	-19.8	34,650	-0.06%
2024/04/19	66.9	37.41	52	37.29	37.27	14.9	34,860	0.04%
2024/04/18	40.7	38.23	46	38.16	38.18	-5.3	33,506	-0.02%
2024/04/17	104.5	38.80	8	38.75	38.94	96.5	32,984	0.29%	大買/
2024/04/16	46.3	38.56	5	38.30	38.49	41.3	32,116	0.13%
2024/04/15	34.2	39.67	15	39.68	39.62	19.2	30,685	0.06%
2024/04/12	18	40.00	0	0.00	39.98	18	30,281	0.06%
2024/04/11	2	40.01	0	0.00	40.09	2	30,433	0.01%
2024/04/10	0	0.00	3	40.32	40.20	-3	30,557	-0.01%
2024/04/09	10	39.97	17	39.99	39.99	-7	31,635	-0.02%
2024/04/08	0.5	39.87	0.5	39.84	39.92	0	31,929	0.00%
2024/04/01	1.1	39.66	5	39.66	39.59	-3.9	32,441	-0.01%
2024/03/29	0.2	39.68	19	39.69	39.86	-18.8	32,753	-0.06%
2024/03/27	0	0.00	16	39.24	39.55	-16	33,013	-0.05%
2024/03/26	12	39.14	13	39.27	39.24	-1	33,076	0.00%
2024/03/25	1.1	39.82	11	39.80	39.62	-9.9	33,059	-0.03%
2024/03/22	4.3	39.76	8	39.82	39.80	-3.7	33,201	-0.01%
2024/03/21	1	39.78	1	39.95	39.93	0	33,133	0.00%
2024/03/20	4	39.88	6	39.84	39.63	-2	33,302	-0.01%
2024/03/19	1	39.63	7	39.57	39.70	-6	33,682	-0.02%
2024/03/18	3	39.09	6	39.06	39.36	-3	34,225	-0.01%
2024/03/15	0	0.00	13	38.93	39.02	-13	34,152	-0.04%
2024/03/14	2	38.96	18	38.83	38.72	-16	33,922	-0.05%
2024/03/13	2	39.07	18	39.06	39.08	-16	33,830	-0.05%
2024/03/12	0	0.00	8.5	38.83	38.99	-8.5	33,698	-0.03%
2024/03/11	1	38.49	1	38.59	38.43	0	33,783	0.00%
2024/03/08	66.3	38.84	168.1	38.82	38.45	-101.7	33,669	-0.30%	大賣/鉅額交易
2024/03/07	85	38.77	39	38.68	38.68	46	33,152	0.14%
2024/03/06	31	38.26	4	38.34	38.53	27	32,892	0.08%
2024/03/05	4.1	38.03	70.6	37.99	38.16	-66.5	32,576	-0.20%
2024/03/04	0.1	38.05	27.6	38.07	38.00	-27.5	32,498	-0.08%
2024/03/01	3	37.74	3	37.78	37.74	0	32,039	0.00%
2024/02/29	142	37.53	15	37.64	37.70	127	32,168	0.39%	大買/鉅額交易
2024/02/27	18	37.80	21	37.54	37.51	-3	32,028	-0.01%
2024/02/26	5	37.57	1	37.59	37.68	4	31,870	0.01%
2024/02/22	5.7	37.51	13.1	37.55	37.65	-7.4	32,100	-0.02%
2024/02/21	0.2	37.30	20	37.30	37.29	-19.9	31,762	-0.06%
2024/02/20	0.3	37.36	24.5	37.39	37.39	-24.2	31,741	-0.08%
2024/02/19	2.5	37.09	7	37.09	37.14	-4.5	31,436	-0.01%
2024/02/16	10	37.05	53.3	37.11	37.07	-43.3	31,677	-0.14%
2024/02/15	4.1	36.82	2	36.85	36.86	2.1	31,353	0.01%
2024/02/05	2	36.45	0	0.00	36.45	2	30,608	0.01%
2024/02/02	0.1	36.50	0	0.00	36.45	0.1	30,525	0.00%
2024/02/01	0.2	36.30	10	36.27	36.30	-9.8	30,337	-0.03%
2024/01/31	24	36.18	0	0.00	36.20	24	30,544	0.08%
2024/01/30	6	36.37	20	36.36	36.36	-14	30,496	-0.05%
2024/01/29	7	36.27	0	0.00	36.28	7	30,526	0.02%
2024/01/26	17	36.12	1.1	36.24	36.07	15.9	30,394	0.05%
2024/01/25	6	36.37	13.5	36.34	36.29	-7.5	30,391	-0.02%
2024/01/24	12.1	36.30	10.3	36.32	36.23	1.8	30,277	0.01%
2024/01/23	0.1	36.16	0	0.00	36.20	0.1	30,812	0.00%
2024/01/22	11	36.08	51.4	36.07	36.14	-40.4	30,686	-0.13%
2024/01/19	0.1	35.51	4	35.46	35.65	-3.9	30,473	-0.01%
2024/01/18	16.1	35.14	0	0.00	35.12	16.1	31,058	0.05%
2024/01/17	54.1	35.38	3	35.20	35.19	51.1	30,727	0.17%
2024/01/16	42	36.24	38	36.26	36.37	4	29,046	0.01%
2024/01/15	17.2	36.41	17.5	36.40	36.42	-0.3	27,642	0.00%
2024/01/12	2.3	36.32	0	0.00	36.33	2.3	27,656	0.01%
2024/01/11	1	36.32	1	36.31	36.39	0	28,953	0.00%
2024/01/10	0.1	36.32	0	0.00	36.24	0.1	31,275	0.00%
2024/01/09	4.3	36.50	0	0.00	36.49	4.3	32,297	0.01%
2024/01/08	1	36.57	0	0.00	36.57	1	32,979	0.00%
2024/01/05	5.4	36.63	3	36.74	36.55	2.4	33,330	0.01%
2024/01/04	11.7	36.65	7	36.61	36.59	4.7	33,253	0.01%
2024/01/03	34.3	36.72	8	36.75	36.68	26.3	33,531	0.08%
2024/01/02	1.1	37.05	3	37.06	37.17	-1.9	32,601	-0.01%
2023/12/29	0	0.00	1	37.42	37.40	-1	32,410	0.00%
2023/12/28	18	37.46	1	37.50	37.33	17	32,806	0.05%
2023/12/27	0	0.00	13	37.35	37.42	-13	33,456	-0.04%
2023/12/26	1	36.87	4	36.94	37.00	-3	33,230	-0.01%
2023/12/25	0	0.00	9	36.61	36.65	-9	32,781	-0.03%
2023/12/22	0	0.00	11.7	36.36	36.37	-11.7	32,487	-0.04%
2023/12/21	0.1	36.35	5	36.21	36.33	-4.9	32,461	-0.02%
2023/12/20	0	0.00	38.3	36.43	36.57	-38.3	32,376	-0.12%
2023/12/19	2	35.99	17	36.03	36.10	-15	32,120	-0.05%
2023/12/18	3	36.26	35	36.31	36.38	-32	32,281	-0.10%
2023/12/15	20	36.43	0	0.00	36.36	20	32,159	0.06%
2023/12/14	0.5	36.42	26	36.49	36.55	-25.5	31,933	-0.08%
2023/12/13	8	35.98	18.2	36.00	36.06	-10.2	31,472	-0.03%
2023/12/12	9	35.62	1	35.60	35.58	8	30,915	0.03%
2023/12/11	2	35.44	5	35.59	35.47	-3	30,849	-0.01%
2023/12/08	1.1	35.41	2.1	35.49	35.42	-1	30,809	0.00%
2023/12/07	5	35.24	6	35.29	35.25	-1	30,780	0.00%
2023/12/06	3.2	35.29	55	35.26	35.31	-51.8	31,299	-0.17%
2023/12/05	2	34.95	0	0.00	35.05	2	31,001	0.01%
2023/12/04	0.5	35.20	1.8	35.20	35.19	-1.2	30,868	0.00%
2023/12/01	2.1	35.12	46.2	35.14	35.13	-44.1	30,932	-0.14%
2023/11/30	9	35.05	5	35.04	35.08	4	30,907	0.01%
2023/11/29	0.6	35.07	2	35.12	35.09	-1.5	30,961	0.00%
2023/11/28	5	34.82	0	0.00	34.90	5	30,789	0.02%
2023/11/27	33.5	34.86	0	0.00	34.75	33.5	30,758	0.11%
2023/11/24	8	34.95	0	0.00	34.94	8	30,597	0.03%
2023/11/23	2.5	34.98	2	35.05	34.97	0.5	30,643	0.00%
2023/11/22	5.6	35.03	0	0.00	35.05	5.6	30,857	0.02%
2023/11/21	8.2	35.26	56.2	35.24	35.30	-48	31,044	-0.15%
2023/11/20	1	34.83	4	34.90	34.90	-3	31,152	-0.01%
2023/11/16	7	34.81	0	0.00	34.77	7	31,282	0.02%
2023/11/15	2	34.98	14	35.02	34.83	-12	31,235	-0.04%
2023/11/14	1.1	34.67	10	34.61	34.68	-8.9	31,232	-0.03%
2023/11/13	0.7	34.58	5.1	34.60	34.54	-4.4	31,300	-0.01%
2023/11/10	1	34.37	0	0.00	34.43	1	31,543	0.00%
2023/11/09	0	0.00	6.5	34.56	34.55	-6.5	31,693	-0.02%
2023/11/08	0	0.00	10	34.50	34.54	-10	32,047	-0.03%
2023/11/07	0.2	34.22	0	0.00	34.23	0.2	32,009	0.00%
2023/11/06	1.6	34.17	4	34.12	34.24	-2.4	32,783	-0.01%
2023/11/03	2.1	33.69	2	33.69	33.69	0.1	32,772	0.00%
2023/11/02	0	0.00	8.1	33.44	33.52	-8.1	33,164	-0.02%
2023/11/01	5.1	32.77	0	0.00	32.89	5.1	33,528	0.02%
2023/10/31	13.5	32.85	1.2	32.89	32.69	12.3	34,305	0.04%
2023/10/30	12	33.20	1	33.20	33.23	11	35,099	0.03%
2023/10/27	7.5	33.16	0.1	33.30	33.13	7.4	35,971	0.02%
2023/10/26	27.4	33.02	13	32.98	33.10	14.4	37,274	0.04%
2023/10/25	18.1	33.61	0.1	33.65	33.62	18	37,595	0.05%
2023/10/24	8.5	33.19	0	0.00	33.47	8.5	38,032	0.02%
2023/10/23	42.7	33.09	35	33.07	33.08	7.7	38,620	0.02%
2023/10/20	19.6	33.23	37.1	33.07	33.40	-17.5	39,802	-0.04%
2023/10/19	97.5	33.51	2	33.51	33.65	95.5	41,284	0.23%
2023/10/18	76.4	34.80	0.1	34.80	34.90	76.3	40,573	0.19%
2023/10/17	69.8	35.51	0	0.00	35.27	69.8	38,508	0.18%
2023/10/16	47	35.51	10	35.46	35.52	37	38,342	0.10%
2023/10/13	21.5	35.69	2	35.68	35.72	19.5	38,793	0.05%
2023/10/12	24	35.83	9	35.91	35.98	15	39,925	0.04%
2023/10/11	28.4	35.99	20	36.12	35.78	8.4	41,376	0.02%
2023/10/06	2	35.75	36	35.77	35.79	-34	42,535	-0.08%
2023/10/05	4	35.61	21	35.64	35.69	-17	43,168	-0.04%
2023/10/04	66.3	35.20	2	35.33	35.39	64.3	43,474	0.15%
2023/10/03	51.3	35.82	4	35.92	35.60	47.3	43,353	0.11%
2023/10/02	4.5	35.73	9	35.70	35.74	-4.5	43,325	-0.01%
2023/09/28	1	35.08	2	35.11	35.06	-1	43,861	0.00%
2023/09/26	1	34.88	0	0.00	34.76	1	45,761	0.00%
2023/09/25	2	35.06	0	0.00	35.08	2	46,125	0.00%
2023/09/22	2.6	34.75	1	34.84	34.89	1.6	46,174	0.00%
2023/09/21	7.2	34.59	0	0.00	34.70	7.2	46,266	0.02%
2023/09/20	1.1	35.19	20.3	35.17	35.05	-19.2	45,945	-0.04%
2023/09/19	3.2	35.14	1	35.17	35.14	2.2	46,493	0.00%
2023/09/18	2.2	35.34	2	35.30	35.31	0.2	46,664	0.00%
2023/09/15	0	0.00	22	35.52	35.58	-22	46,803	-0.05%
2023/09/14	0	0.00	21	35.25	35.31	-21	46,953	-0.04%
2023/09/13	1	34.85	1	34.83	34.86	0	47,064	0.00%
2023/09/12	1.2	34.89	0	0.00	34.80	1.2	47,518	0.00%
2023/09/11	30.3	34.87	3.2	35.08	34.79	27.1	48,056	0.06%
2023/09/08	0	35.38	0	0.00	35.42	0	47,956	0.00%
2023/09/07	0	0.00	2	35.51	35.45	-2	48,886	0.00%
2023/09/06	0	0.00	1	35.59	35.60	-1	49,568	0.00%
2023/09/05	10.3	35.28	42	35.35	35.43	-31.7	49,852	-0.06%
2023/09/04	2	35.10	4	35.13	35.27	-2	50,141	0.00%
2023/09/01	0.4	35.37	1	35.21	35.12	-0.6	50,299	0.00%
2023/08/31	35	35.30	4	35.24	35.31	31	50,522	0.06%
2023/08/30	0	0.00	10	35.49	35.35	-10	50,824	-0.02%
2023/08/29	2	35.18	11	35.15	35.16	-9	51,337	-0.02%
2023/08/25	16.1	35.36	0	0.00	35.14	16.1	51,319	0.03%
2023/08/24	6.2	36.04	28	36.05	35.76	-21.8	51,396	-0.04%
2023/08/23	2	35.29	29	35.27	35.43	-27	51,458	-0.05%
2023/08/22	31.1	35.12	21	35.30	35.11	10.1	52,007	0.02%
2023/08/21	1	34.86	0	0.00	34.85	1	52,135	0.00%
2023/08/18	50	34.75	1	35.08	34.84	49	52,121	0.09%
2023/08/17	11	35.06	24	35.20	35.33	-13	51,806	-0.03%
2023/08/16	5	34.89	37	34.97	35.14	-32	51,736	-0.06%
2023/08/15	4	34.84	59.2	34.94	34.85	-55.2	51,873	-0.11%
2023/08/14	24.1	34.24	15.2	34.32	34.28	8.9	52,221	0.02%
2023/08/11	7.1	34.63	11	34.56	34.56	-3.9	52,016	-0.01%
2023/08/10	79.4	34.62	32	34.43	34.43	47.4	52,010	0.09%
2023/08/09	41.1	35.40	7	35.64	35.35	34.1	51,239	0.07%
2023/08/08	40.1	35.67	13	35.80	35.59	27.1	50,991	0.05%
2023/08/07	1.3	35.54	63	35.51	35.70	-61.7	50,577	-0.12%
2023/08/04	24.3	34.73	15	34.76	34.74	9.3	50,055	0.02%
2023/08/02	38.6	35.01	141	34.58	34.51	-102.4	49,160	-0.21%	大賣/鉅額交易
2023/08/01	7.1	35.75	30.3	35.62	35.73	-23.2	47,781	-0.05%
2023/07/31	17	35.99	20	36.21	35.74	-3	46,827	-0.01%
2023/07/28	42.2	36.17	20.1	36.35	36.58	22.1	45,368	0.05%
2023/07/27	2	36.40	71.7	36.42	36.10	-69.7	44,245	-0.16%
2023/07/26	19	36.05	62.5	36.00	36.02	-43.5	43,693	-0.10%
2023/07/25	11.8	36.46	94.2	36.41	36.05	-82.4	42,844	-0.19%
2023/07/24	8	35.81	56.9	35.75	35.99	-48.9	41,141	-0.12%
2023/07/21	3.1	34.62	36	35.06	35.26	-32.9	39,128	-0.08%
2023/07/20	41.9	34.61	26	34.48	34.71	15.9	38,945	0.04%
2023/07/19	47.1	34.87	59.1	34.47	34.36	-12	38,430	-0.03%
2023/07/18	24.2	35.04	98	35.12	35.11	-73.8	37,308	-0.20%
2023/07/17	73	35.91	13	35.86	35.94	60	35,892	0.17%
2023/07/14	48	35.26	82	35.42	35.54	-34	33,984	-0.10%
2023/07/13	15.7	35.08	41.2	35.22	34.82	-25.5	32,411	-0.08%
2023/07/12	18.2	34.32	25	34.16	34.30	-6.8	30,636	-0.02%
2023/07/11	11.7	33.67	20	33.77	33.80	-8.3	29,710	-0.03%
2023/07/10	12.1	33.14	40.1	33.15	33.18	-27.9	29,355	-0.10%
2023/07/07	61.3	33.13	15.1	33.07	33.08	46.2	28,963	0.16%
2023/07/06	64.2	33.49	30	33.50	33.34	34.2	28,125	0.12%
2023/07/05	20.5	33.78	6	33.79	33.71	14.5	27,144	0.05%
2023/07/04	29.4	33.80	25	33.71	33.91	4.4	26,313	0.02%
2023/07/03	1.2	33.20	13.1	33.26	33.24	-11.9	25,368	-0.05%
2023/06/30	9.1	32.58	10.4	32.58	32.67	-1.3	25,119	-0.01%
2023/06/29	13.1	32.48	5.1	32.54	32.53	8	25,191	0.03%
2023/06/28	5.3	32.32	1.1	32.36	32.30	4.2	25,050	0.02%
2023/06/27	33.2	32.29	29.1	32.40	32.18	4.1	25,112	0.02%
2023/06/26	14.8	32.77	33.4	32.65	32.77	-18.5	24,721	-0.08%
2023/06/21	4.2	32.66	18.1	32.80	32.83	-13.9	24,714	-0.06%
2023/06/20	25.2	32.57	6.1	32.60	32.48	19.1	24,470	0.08%
2023/06/19	9.3	32.70	5.1	32.60	32.73	4.2	24,190	0.02%
2023/06/16	20.1	32.81	10.1	32.85	32.78	10	23,898	0.04%
2023/06/15	3	32.63	6.8	32.63	32.69	-3.8	23,537	-0.02%
2023/06/14	8.1	32.30	24.1	32.30	32.32	-16	23,053	-0.07%
2023/06/13	30.4	32.03	30.7	32.14	32.20	-0.4	22,990	0.00%
2023/06/12	65.2	31.74	5.1	32.02	31.78	60.1	22,212	0.27%
2023/06/09	16.1	31.62	9.1	31.72	31.78	7	21,791	0.03%
2023/06/08	19.4	31.40	0.1	31.45	31.24	19.3	21,944	0.09%
2023/06/07	2.1	31.47	29.1	31.42	31.46	-27	22,078	-0.12%
2023/06/06	0.3	31.12	14.1	31.20	31.15	-13.7	22,001	-0.06%
2023/06/05	3.2	30.91	4.1	31.09	31.10	-0.9	21,934	0.00%
2023/06/02	16.1	31.00	9.1	30.96	30.93	7	21,734	0.03%
2023/06/01	7.4	30.44	4.1	30.43	30.47	3.3	21,375	0.02%
2023/05/31	6.1	30.53	1.1	30.45	30.49	5	21,387	0.02%
2023/05/30	25.4	30.54	12.1	30.62	30.52	13.3	21,242	0.06%
2023/05/29	16.2	30.67	9.4	30.66	30.65	6.8	20,974	0.03%
2023/05/26	9.1	30.08	27.1	30.10	30.13	-18	20,701	-0.09%
2023/05/25	7.1	29.72	14.4	29.73	29.78	-7.3	20,433	-0.04%
2023/05/24	0.1	29.33	7.1	29.34	29.43	-7	20,364	-0.03%
2023/05/23	23.9	29.26	33.1	29.36	29.37	-9.2	20,586	-0.04%
2023/05/22	3.2	29.36	20.1	29.38	29.35	-16.9	20,555	-0.08%
2023/05/19	0.1	29.14	14.2	29.27	29.31	-14.1	20,426	-0.07%
2023/05/18	11.1	29.06	52.2	29.02	29.05	-41.1	20,315	-0.20%
2023/05/17	6.1	28.80	0.1	28.70	28.76	6	19,833	0.03%
2023/05/16	2.1	28.60	52.1	28.67	28.65	-50	19,596	-0.26%
2023/05/15	35.1	28.36	8.1	28.37	28.42	27	19,581	0.14%
2023/05/12	2.4	28.26	9.1	28.36	28.45	-6.7	19,709	-0.03%
2023/05/11	7.2	28.41	0.1	28.44	28.40	7.1	19,730	0.04%
2023/05/10	0.2	28.61	0.1	28.59	28.54	0.1	19,819	0.00%
2023/05/09	32.1	28.60	2.1	28.65	28.64	30	19,838	0.15%
2023/05/08	3.2	28.65	0.8	28.66	28.67	2.4	20,137	0.01%
2023/05/05	1.1	28.45	32.1	28.47	28.47	-31	20,193	-0.15%
2023/05/04	0.1	28.37	0.1	28.38	28.45	0	20,512	0.00%
2023/05/03	1.1	28.35	0.1	28.40	28.42	1	20,639	0.00%
2023/05/02	3.1	28.39	5.1	28.29	28.44	-2	20,848	-0.01%
2023/04/28	3.2	28.21	7.1	28.19	28.23	-3.9	21,218	-0.02%
2023/04/27	68.2	28.08	0.1	27.98	28.02	68.1	21,247	0.32%
2023/04/26	1.3	27.68	2.1	27.83	27.84	-0.8	21,374	0.00%
2023/04/25	23.2	27.83	9.2	27.76	27.80	14.1	21,169	0.07%
2023/04/24	2.2	28.12	0.2	28.28	28.27	2	20,386	0.01%
2023/04/21	2	28.27	0	0.00	28.19	2	20,417	0.01%
2023/04/20	2	28.40	0	0.00	28.43	2	20,440	0.01%
2023/04/19	1	28.66	0	0.00	28.55	1	20,772	0.00%
2023/04/18	8.7	28.72	0	0.00	28.67	8.7	20,861	0.04%
2023/04/17	2	28.75	20	28.74	28.80	-18	20,763	-0.09%
2023/04/14	5.2	28.72	10.1	28.71	28.74	-4.9	20,701	-0.02%
2023/04/13	1.6	28.77	0.1	28.78	28.71	1.5	20,739	0.01%
2023/04/12	3.1	28.76	1.1	28.78	28.85	2	20,533	0.01%
2023/04/11	6.2	28.67	0.2	28.64	28.70	6	20,618	0.03%
2023/04/10	0.1	28.49	0.1	28.49	28.50	0	20,786	0.00%
2023/04/07	1.4	28.46	0.6	28.47	28.43	0.8	20,709	0.00%
2023/04/06	0.2	28.47	0.1	28.47	28.47	0.1	20,739	0.00%
2023/03/31	0.1	28.48	1.1	28.54	28.43	-1	20,527	0.00%
2023/03/30	2.2	28.29	0.1	28.28	28.29	2.2	20,270	0.01%
2023/03/29	0.1	28.11	0.1	28.11	28.15	0	20,139	0.00%
2023/03/28	3.1	28.07	0.1	28.14	28.06	3	20,445	0.01%
2023/03/27	3.1	28.31	0.5	28.33	28.31	2.6	20,288	0.01%
2023/03/24	0.1	28.20	0.1	28.20	28.26	0	20,355	0.00%
2023/03/23	5.1	28.10	0.1	28.15	28.12	5	20,172	0.02%
2023/03/22	0.2	28.00	10	28.04	28.05	-9.9	20,077	-0.05%
2023/03/21	0	27.88	0	27.88	27.84	0	19,992	0.00%
2023/03/20	1	27.71	0	0.00	27.76	1	20,057	0.00%
2023/03/17	2.1	27.68	41	27.66	27.76	-38.9	19,971	-0.19%
2023/03/16	11.2	27.51	10	27.48	27.50	1.2	20,002	0.01%
2023/03/15	1	27.70	151	27.87	27.66	-150	19,828	-0.76%	大賣/鉅額交易
2023/03/14	4.1	27.69	0	0.00	27.66	4.1	20,028	0.02%
2023/03/13	3.3	27.70	14	27.66	27.93	-10.7	19,940	-0.05%
2023/03/10	34.2	27.92	370	27.99	27.86	-335.8	19,434	-1.73%	大賣/鉅額交易
2023/03/09	11.2	28.30	0	0.00	28.24	11.2	19,250	0.06%
2023/03/08	33	28.25	2	28.29	28.37	31	19,260	0.16%
2023/03/07	0	0.00	6	28.34	28.38	-6	19,170	-0.03%
2023/03/06	3	28.24	0.3	28.15	28.25	2.7	19,336	0.01%
2023/03/03	0.1	27.99	3.1	27.95	27.95	-3	19,265	-0.02%
2023/03/02	3.4	27.72	4	27.75	27.78	-0.6	19,261	0.00%
2023/03/01	40	27.55	12	27.58	27.72	28	19,262	0.15%
2023/02/24	30.3	27.71	2	27.74	27.67	28.3	19,252	0.15%
2023/02/23	8	27.57	2.5	27.76	27.74	5.5	18,853	0.03%
2023/02/22	4	27.34	0	0.00	27.40	4	18,630	0.02%
2023/02/21	2	27.55	2.1	27.54	27.53	-0.1	18,676	0.00%
2023/02/20	7.1	27.39	2	27.38	27.41	5.1	18,848	0.03%
2023/02/17	3.6	27.24	0	0.00	27.24	3.6	19,228	0.02%
2023/02/16	3	27.31	12	27.20	27.33	-9	19,710	-0.05%
2023/02/14	3	27.13	30	27.13	27.13	-27	19,890	-0.14%
2023/02/13	3.6	26.88	8	26.91	26.97	-4.4	20,252	-0.02%
2023/02/10	4	27.04	3	27.02	27.02	1	20,463	0.00%
2023/02/09	1	27.16	0	0.00	27.15	1	20,644	0.00%
2023/02/08	21	27.15	20.1	27.17	27.15	0.9	20,772	0.00%
2023/02/07	3	26.90	0	0.00	26.94	3	20,779	0.01%
2023/02/06	14.5	26.89	0	0.00	26.92	14.5	20,807	0.07%
2023/02/03	6.4	26.95	4	27.02	27.00	2.4	20,631	0.01%
2023/02/02	18.5	26.90	12	26.95	26.99	6.5	20,588	0.03%
2023/02/01	9.4	26.65	0	0.00	26.67	9.4	20,715	0.05%
2023/01/31	5	26.63	0	0.00	26.54	5	20,789	0.02%
2023/01/30	2	26.46	87.3	26.48	26.53	-85.3	20,925	-0.41%
2023/01/17	1	26.05	0	0.00	26.06	1	21,187	0.00%
2023/01/16	0	0.00	52.2	26.05	26.02	-52.2	21,491	-0.24%
2023/01/13	3	26.00	10	26.00	25.98	-7	21,901	-0.03%
2023/01/12	7.6	25.99	14	26.05	25.99	-6.4	23,355	-0.03%
2023/01/11	2	26.06	0	0.00	26.07	2	26,140	0.01%
2023/01/10	0	0.00	45	26.05	26.06	-45	28,394	-0.16%
2023/01/09	0.1	25.95	16	25.90	25.94	-15.9	30,395	-0.05%
2023/01/06	0	0.00	17	25.60	25.66	-17	30,737	-0.06%
2023/01/05	6.1	25.54	0	0.00	25.46	6.1	31,646	0.02%
2023/01/04	3.9	25.49	1	25.45	25.45	2.9	32,661	0.01%
2023/01/03	6.1	25.31	6	25.45	25.49	0.1	34,171	0.00%
2022/12/30	0	25.45	6	25.46	25.40	-6	35,174	-0.02%
2022/12/29	21	25.18	14	25.21	25.29	7	36,105	0.02%
2022/12/28	15.1	25.41	0	0.00	25.38	15.1	37,580	0.04%
2022/12/27	0	0.00	3	25.66	25.63	-3	39,029	-0.01%
2022/12/26	0	25.59	0	25.59	25.58	0	39,495	0.00%
2022/12/23	27	25.56	7	25.57	25.60	20	40,046	0.05%
2022/12/22	1	25.67	6	25.62	25.67	-5	40,666	-0.01%
2022/12/21	13.1	25.35	3	25.36	25.34	10.1	41,902	0.02%
2022/12/20	12.1	25.38	2	25.62	25.30	10.1	42,413	0.02%
2022/12/19	5	25.75	8	25.73	25.73	-3	43,612	-0.01%
2022/12/16	13	25.43	10	25.65	25.70	3	43,959	0.01%
2022/12/15	9.6	25.67	4	25.70	25.70	5.6	44,276	0.01%
2022/12/14	1	25.64	13	25.69	25.68	-12	44,807	-0.03%
2022/12/13	5	25.57	3	25.59	25.53	2	45,119	0.00%
2022/12/12	12.1	25.32	8	25.47	25.50	4.1	45,266	0.01%
2022/12/09	0	0.00	41	25.43	25.51	-41	45,466	-0.09%
2022/12/08	3.3	25.23	0	0.00	25.29	3.3	45,414	0.01%
2022/12/07	19.1	25.41	1	25.37	25.44	18.1	45,356	0.04%
2022/12/06	19.3	25.69	40	25.87	25.61	-20.7	45,095	-0.05%
2022/12/05	3.1	25.90	3	25.87	25.87	0.1	44,791	0.00%
2022/12/02	6	25.74	10	25.75	25.73	-4	44,678	-0.01%
2022/12/01	25.1	25.88	50	25.95	25.82	-24.9	44,927	-0.06%
2022/11/30	3	25.64	2	25.63	25.65	1	44,924	0.00%
2022/11/29	10.1	25.26	6	25.37	25.47	4.1	45,006	0.01%
2022/11/28	8.1	25.31	6	25.38	25.32	2.1	45,368	0.00%
2022/11/25	7	25.55	4	25.60	25.52	3	45,495	0.01%
2022/11/24	2	25.53	26	25.44	25.54	-24	45,526	-0.05%
2022/11/23	5.2	25.27	6	25.27	25.30	-0.8	45,616	0.00%
2022/11/22	13	25.10	0	0.00	25.10	13	46,286	0.03%
2022/11/21	11	25.25	16	25.32	25.22	-5	46,210	-0.01%
2022/11/18	6.2	25.54	14.2	25.52	25.43	-8	46,058	-0.02%
2022/11/17	6.1	25.50	49.2	25.51	25.58	-43.2	46,115	-0.09%
2022/11/16	12	25.51	20	25.49	25.53	-8	46,277	-0.02%
2022/11/15	1.1	25.52	102.3	25.43	25.55	-101.2	46,005	-0.22%	大賣/鉅額交易
2022/11/14	6.1	25.38	114	25.30	25.42	-107.9	45,523	-0.24%	大賣/鉅額交易
2022/11/11	38	25.02	147	25.12	25.00	-109	44,997	-0.24%	大賣/鉅額交易
2022/11/10	23.1	24.54	34.5	24.54	24.53	-11.4	44,523	-0.03%
2022/11/09	40.5	24.55	79	24.49	24.61	-38.5	44,514	-0.09%
2022/11/08	67.2	24.29	26	24.26	24.23	41.2	44,336	0.09%
2022/11/07	18.1	24.00	16	23.96	24.06	2.1	43,972	0.00%
2022/11/04	15	23.48	5	23.59	23.64	10	43,722	0.02%
2022/11/03	30	23.47	6	23.51	23.58	24	43,744	0.05%
2022/11/02	4	23.67	1	23.61	23.67	3	43,687	0.01%
2022/11/01	3.1	23.54	1	23.51	23.55	2.1	43,778	0.00%
2022/10/31	1	23.48	0	0.00	23.48	1	43,858	0.00%
2022/10/28	16.3	23.41	53	23.40	23.31	-36.7	44,013	-0.08%
2022/10/27	3	23.52	7	23.57	23.58	-4	43,742	-0.01%
2022/10/26	6.1	23.36	0	0.00	23.41	6.1	43,975	0.01%
2022/10/25	73.4	23.46	5	23.54	23.40	68.4	43,675	0.16%
2022/10/24	29	23.82	72	23.72	23.69	-43	43,127	-0.10%
2022/10/21	25.3	23.72	10	23.73	23.58	15.3	42,952	0.04%
2022/10/20	41.6	23.46	17	23.58	23.65	24.6	42,434	0.06%
2022/10/19	140.3	23.93	9	24.00	23.95	131.3	41,038	0.32%	大買/鉅額交易
2022/10/18	88.2	25.84	24	26.04	25.84	64.2	38,264	0.17%
2022/10/17	183.3	25.53	12	25.64	25.77	171.3	36,062	0.48%	大買/鉅額交易
2022/10/14	209.4	25.92	5.1	25.94	25.91	204.3	33,875	0.60%	大買/鉅額交易
2022/10/13	140.3	25.70	7	25.63	25.53	133.3	33,319	0.40%	大買/鉅額交易
2022/10/12	65.5	25.73	0	0.00	25.82	65.5	32,298	0.20%
2022/10/11	138.6	25.88	25	25.87	25.85	113.6	31,414	0.36%	大買/鉅額交易
2022/10/07	54.5	26.35	14	26.43	26.28	40.5	30,057	0.13%
2022/10/06	76.3	26.54	8	26.56	26.57	68.3	29,048	0.24%
2022/10/05	71.3	26.61	42.1	26.53	26.62	29.2	28,495	0.10%
2022/10/04	74.7	26.22	41	26.22	26.27	33.7	27,349	0.12%
2022/10/03	2.2	25.67	2	25.65	25.67	0.2	25,742	0.00%
2022/09/30	66.8	25.55	0	0.00	25.78	66.8	25,645	0.26%
2022/09/29	58.1	25.97	0	0.00	25.81	58.1	25,407	0.23%
2022/09/28	55.2	25.93	6	25.83	25.83	49.2	25,726	0.19%
2022/09/27	30.2	26.25	2	26.34	26.33	28.2	24,823	0.11%
2022/09/26	153.4	26.45	7	26.75	26.33	146.4	24,841	0.59%	大買/鉅額交易
2022/09/23	18.3	27.10	0	0.00	27.06	18.3	24,343	0.08%
2022/09/22	46.8	27.11	1	27.14	27.17	45.8	24,787	0.18%
2022/09/21	56.2	27.68	0	0.00	27.64	56.2	24,382	0.23%
2022/09/20	20.3	28.01	0	0.00	27.98	20.3	24,002	0.08%
2022/09/19	21.6	28.21	2	28.29	28.06	19.6	23,870	0.08%
2022/09/16	27.9	28.29	0	0.00	28.28	27.9	23,904	0.12%
2022/09/15	1	28.62	20	28.61	28.59	-19	24,377	-0.08%
2022/09/14	38.2	28.25	0	0.00	28.35	38.2	25,063	0.15%
2022/09/13	13.1	28.70	1	28.70	28.71	12.1	25,067	0.05%
2022/09/12	2.9	28.56	25	28.54	28.56	-22.2	25,899	-0.09%
2022/09/08	8.1	27.86	0	0.00	28.25	8.1	26,541	0.03%
2022/09/07	4	27.91	0	0.00	27.90	4	27,361	0.01%
2022/09/06	10.3	28.08	1.2	28.06	28.08	9.1	27,108	0.03%
2022/09/05	9.4	28.04	4	28.10	28.18	5.4	27,077	0.02%
2022/09/02	31.9	28.20	36	28.41	28.10	-4.1	27,375	-0.01%
2022/09/01	5.1	28.41	0	0.00	28.44	5.1	26,958	0.02%
2022/08/31	7.1	28.59	1	28.68	28.79	6.1	26,588	0.02%
2022/08/30	25	28.49	0	0.00	28.67	25	26,330	0.09%
2022/08/29	29.1	28.41	3	28.45	28.45	26.1	26,109	0.10%
2022/08/26	8	29.13	1	29.12	29.10	7	25,430	0.03%
2022/08/25	3	28.94	0	0.00	28.94	3	25,285	0.01%
2022/08/24	5.7	28.84	0	0.00	28.80	5.7	25,177	0.02%
2022/08/23	26.1	28.95	0	0.00	28.93	26.1	24,848	0.11%
2022/08/22	17	29.19	0	0.00	29.25	17	24,388	0.07%
2022/08/19	2	29.41	1	29.40	29.42	1	24,110	0.00%
2022/08/18	6	29.17	1	29.17	29.29	5	24,128	0.02%
2022/08/17	0	29.22	0.1	29.27	29.28	-0.1	24,037	0.00%
2022/08/16	7	29.16	4	29.18	29.24	3	24,041	0.01%
2022/08/15	6	29.22	20	29.29	29.22	-14	23,880	-0.06%
2022/08/12	4	29.26	18	29.26	29.30	-14	23,637	-0.06%
2022/08/11	1	29.11	22	29.10	29.12	-21	23,814	-0.09%
2022/08/10	36	28.84	0	0.00	28.81	36	23,742	0.15%
2022/08/09	0.1	28.84	2	29.06	29.07	-1.9	23,654	-0.01%
2022/08/08	3	28.71	7	28.71	28.87	-4	23,892	-0.02%
2022/08/05	1	28.71	21	28.68	28.87	-20	23,904	-0.08%
2022/08/04	5.1	28.32	0	0.00	28.43	5.1	24,150	0.02%
2022/08/03	4	28.34	8	28.39	28.44	-4	24,195	-0.02%
2022/08/02	40	28.32	5	28.30	28.45	35	24,176	0.14%
2022/08/01	111	28.75	0	0.00	28.76	111	24,031	0.46%	大買/鉅額交易
2022/07/29	1	28.53	23	28.49	28.55	-22	24,047	-0.09%
2022/07/28	2.4	28.31	0	0.00	28.18	2.4	23,873	0.01%
2022/07/27	36	28.08	5	28.18	28.25	31	23,648	0.13%
2022/07/26	74.1	28.21	1	28.11	28.12	73.1	23,575	0.31%
2022/07/25	0	0.00	4	28.33	28.33	-4	23,450	-0.02%
2022/07/22	3.5	28.37	1	28.32	28.40	2.5	23,497	0.01%
2022/07/21	1	28.13	7	28.28	28.38	-6	23,839	-0.03%
2022/07/20	106	28.04	22.1	28.01	28.00	83.9	24,096	0.35%	大買/
2022/07/19	11	27.59	100	27.32	27.68	-89	24,748	-0.36%
2022/07/18	0	0.00	20	27.40	27.48	-20	24,713	-0.08%
2022/07/15	156.6	27.11	20	27.18	27.09	136.6	24,487	0.56%	大買/鉅額交易
2022/07/14	21	26.82	2	26.91	27.18	19	24,288	0.08%
2022/07/13	166.3	27.18	20	27.20	27.08	146.3	24,146	0.61%	大買/鉅額交易
2022/07/12	52	26.55	0	0.00	26.62	52	24,016	0.22%
2022/07/11	13	27.28	1	27.30	27.25	12	23,577	0.05%
2022/07/08	102	27.31	3	27.09	27.25	99	23,400	0.42%	大買/
2022/07/07	33	26.59	5	26.66	26.76	28	23,071	0.12%
2022/07/06	48.3	26.61	0	0.00	26.32	48.3	23,127	0.21%
2022/07/05	11	26.76	12	26.93	26.96	-1	22,663	0.00%
2022/07/04	27.4	26.67	15	26.53	26.68	12.4	22,393	0.06%
2022/07/01	45.2	27.02	0	0.00	26.81	45.2	22,566	0.20%
2022/06/30	29.3	27.58	0	0.00	27.56	29.3	21,708	0.13%
2022/06/29	44.3	28.20	0	0.00	28.14	44.3	20,881	0.21%
2022/06/28	11	28.47	1	28.64	28.53	10	20,578	0.05%
2022/06/27	7	28.77	41.1	28.67	28.86	-34.1	20,368	-0.17%
2022/06/24	5.2	28.10	5	28.39	28.10	0.2	20,147	0.00%
2022/06/23	61.3	28.43	17	28.12	28.05	44.3	20,047	0.22%
2022/06/22	21.7	28.69	0	0.00	28.50	21.7	19,293	0.11%
2022/06/21	14.6	29.23	0.1	29.32	29.28	14.5	18,528	0.08%
2022/06/20	16.2	29.00	1	28.99	28.87	15.2	18,308	0.08%
2022/06/17	15.4	29.54	1	29.54	29.62	14.4	17,392	0.08%
2022/06/16	49.2	30.28	3	29.90	29.94	46.2	16,622	0.28%
2022/06/15	1.3	30.43	0	0.00	30.39	1.3	15,696	0.01%
2022/06/14	34.8	30.41	0	30.28	30.48	34.8	15,602	0.22%
2022/06/13	14.1	30.44	0	30.49	30.51	14.1	15,482	0.09%
2022/06/10	3.5	31.11	1	31.05	31.08	2.5	14,994	0.02%
2022/06/09	9	31.33	1	31.34	31.30	8	15,011	0.05%
2022/06/08	1	31.55	3	31.60	31.60	-2	14,992	-0.01%
2022/06/07	1	31.41	0	31.45	31.44	1	15,163	0.01%
2022/06/06	1.2	31.52	1	31.32	31.48	0.2	15,209	0.00%
2022/06/02	1	31.43	0	31.47	31.40	1	15,616	0.01%
2022/06/01	1	31.52	1	31.38	31.52	0	16,204	0.00%
2022/05/31	2	31.25	0	31.30	31.40	2	16,408	0.01%
2022/05/30	3	31.37	1	31.43	31.43	2	16,672	0.01%
2022/05/27	0.5	31.10	2	31.07	31.08	-1.5	16,766	-0.01%
2022/05/26	0	0.00	0	31.02	30.80	0	17,092	0.00%
2022/05/25	3	30.80	0	30.82	30.88	3	17,125	0.02%
2022/05/24	2.1	30.88	2	30.65	30.70	0.1	17,438	0.00%
2022/05/23	4	30.86	40	30.84	30.86	-36	17,461	-0.21%
2022/05/20	2	30.76	0	30.86	30.72	2	17,709	0.01%
2022/05/19	56.6	30.48	1	30.48	30.68	55.6	18,026	0.31%
2022/05/18	4	30.96	40	30.87	31.01	-36	17,868	-0.20%
2022/05/17	3.2	30.73	0	30.79	30.69	3.2	17,836	0.02%
2022/05/16	1.7	30.64	0.7	30.75	30.72	1	17,947	0.01%
2022/05/13	47	30.69	0	30.78	30.80	47	17,622	0.27%
2022/05/12	4.1	30.80	0	31.05	30.63	4.1	17,584	0.02%
2022/05/11	5.1	31.20	0	0.00	31.17	5.1	17,093	0.03%
2022/05/10	44	31.43	0	31.31	31.65	44	16,798	0.26%
2022/05/09	12.5	31.71	1	31.61	31.57	11.5	16,792	0.07%
2022/05/06	3	32.05	0	0.00	32.25	3	16,679	0.02%
2022/05/05	0.7	32.56	0	32.60	32.54	0.7	16,763	0.00%
2022/05/04	0	0.00	40	32.28	32.31	-40	16,949	-0.24%
2022/05/03	12	31.93	1	32.00	32.09	11	17,554	0.06%
2022/04/29	5	31.95	1	32.00	32.01	4	17,967	0.02%
2022/04/28	0.3	31.65	0	31.71	31.72	0.3	18,539	0.00%
2022/04/27	10.3	31.27	0	0.00	31.48	10.3	18,489	0.06%
2022/04/26	9	31.98	0	32.02	31.93	9	18,167	0.05%
2022/04/25	60.7	32.03	5	32.00	32.03	55.7	18,243	0.31%
2022/04/22	0.3	32.82	0	32.80	32.78	0.3	17,463	0.00%
2022/04/21	1.3	32.95	1	32.92	32.90	0.3	17,770	0.00%
2022/04/20	0	32.81	0	32.78	32.83	0	17,859	0.00%
2022/04/19	0	0.00	0	32.93	32.85	0	18,080	0.00%
2022/04/18	26.1	32.64	0	0.00	32.68	26.1	18,217	0.14%
2022/04/15	0	32.95	0	32.99	32.90	0	18,004	0.00%
2022/04/13	1	32.90	0	0.00	33.11	1	18,347	0.01%
2022/04/12	10.4	32.66	0	0.00	32.69	10.4	18,315	0.06%
2022/04/11	19.1	32.85	7	32.99	32.81	12.1	17,884	0.07%
2022/04/08	8	33.09	0	33.11	33.17	8	17,526	0.05%
2022/04/07	13.4	33.05	0	33.37	32.90	13.4	17,428	0.08%
2022/04/06	6.7	33.34	0	33.42	33.47	6.7	16,712	0.04%
2022/04/01	10.2	33.54	0	33.50	33.55	10.1	16,657	0.06%
2022/03/31	1	33.65	2	33.65	33.63	-1	16,656	-0.01%
2022/03/30	7.4	33.57	1	33.66	33.70	6.4	16,713	0.04%
2022/03/29	2	33.66	0	33.75	33.64	2	16,641	0.01%
2022/03/28	41	33.51	1.1	33.50	33.78	39.9	16,634	0.24%
2022/03/25	1	33.78	1	33.85	33.81	0	16,484	0.00%
2022/03/24	0	0.00	0	33.96	33.96	0	16,660	0.00%
2022/03/23	12.1	33.98	0	0.00	33.96	12.1	16,953	0.07%
2022/03/22	15.2	33.95	30	33.86	33.87	-14.8	17,380	-0.09%
2022/03/21	3	33.97	1	33.95	33.95	2	17,417	0.01%
2022/03/18	0	0.00	0	33.87	33.90	0	17,685	0.00%
2022/03/17	32	33.83	1	33.92	34.01	31	17,731	0.17%
2022/03/16	2.1	33.49	8	33.46	33.71	-6	17,821	-0.03%
2022/03/15	1.4	33.83	0	33.87	33.78	1.3	17,846	0.01%
2022/03/14	4	34.08	7	34.03	34.13	-3	18,020	-0.02%
2022/03/11	0	0.00	3	33.90	33.90	-3	18,151	-0.02%
2022/03/10	1	33.78	41	33.79	33.89	-40	18,239	-0.22%
2022/03/09	1	33.22	0	33.30	33.36	1	18,168	0.01%
2022/03/08	16.3	33.01	87	33.21	33.00	-70.7	18,129	-0.39%
2022/03/07	14	33.40	12	33.44	33.45	2	17,675	0.01%
2022/03/04	1.1	34.18	4	34.03	34.04	-2.9	17,185	-0.02%
2022/03/03	1	34.21	10.1	34.20	34.22	-9.1	17,340	-0.05%
2022/03/02	0	0.00	6	33.89	33.97	-6	17,356	-0.03%
2022/03/01	0	0.00	18.4	33.82	33.88	-18.4	17,209	-0.11%
2022/02/25	8	33.34	1	33.30	33.33	7	16,965	0.04%
2022/02/24	49	33.40	0.5	33.22	33.19	48.5	17,005	0.29%
2022/02/23	8	33.74	7	33.73	33.75	1	16,824	0.01%
2022/02/22	5	33.36	3	33.49	33.49	2	16,978	0.01%
2022/02/21	42	33.56	14	33.67	33.80	28	17,361	0.16%
2022/02/18	2	33.20	2	33.47	33.50	0	17,247	0.00%
2022/02/17	0	33.33	0	33.35	33.34	0	17,551	0.00%
2022/02/16	0	0.00	1	33.35	33.27	-1	17,830	-0.01%
2022/02/15	15.7	33.15	0	33.23	33.10	15.7	17,811	0.09%
2022/02/14	14.2	33.11	2	33.10	33.13	12.2	18,019	0.07%
2022/02/11	5.2	33.45	0	33.48	33.43	5.2	18,330	0.03%
2022/02/10	3	33.47	10	33.45	33.49	-7	18,757	-0.04%
2022/02/09	0	0.00	1.1	33.42	33.50	-1.1	19,206	-0.01%
2022/02/08	0	0.00	1	33.23	33.30	-1	19,190	-0.01%
2022/02/07	2.6	32.70	0	32.69	33.00	2.6	19,118	0.01%
2022/01/26	4	32.39	0	0.00	32.40	4	19,021	0.02%
2022/01/25	35.1	32.37	0	0.00	32.34	35.1	19,107	0.18%
2022/01/24	14.7	32.48	2.2	32.31	32.72	12.5	18,760	0.07%
2022/01/21	15.3	32.91	6	32.98	32.84	9.3	18,519	0.05%
2022/01/20	0	0.00	1	33.26	33.36	-1	18,158	-0.01%
2022/01/19	10	33.25	13	33.21	33.21	-3	18,354	-0.02%
2022/01/18	2	33.45	7.3	33.37	33.45	-5.3	18,641	-0.03%
2022/01/17	1	33.18	0	33.17	33.22	1	18,981	0.01%
2022/01/14	16.1	32.97	1	33.13	33.15	15.1	21,215	0.07%
2022/01/13	2	33.18	1	33.19	33.20	1	22,404	0.00%
2022/01/12	11	33.13	0	0.00	33.10	11	23,373	0.05%
2022/01/11	0	0.00	1.4	33.22	33.20	-1.4	23,638	-0.01%
2022/01/10	2.1	33.25	4	33.23	33.27	-1.9	24,258	-0.01%
2022/01/07	16.3	33.18	3	33.17	33.17	13.3	24,516	0.05%
2022/01/06	6.2	33.39	3	33.45	33.41	3.2	24,667	0.01%
2022/01/05	0	0.00	11	33.42	33.45	-11	25,175	-0.04%
2022/01/04	29.5	33.47	41	33.49	33.41	-11.5	26,009	-0.04%
2022/01/03	2.2	33.54	21	33.38	33.42	-18.8	26,439	-0.07%
2021/12/30	8.1	33.61	13	33.63	33.58	-4.9	27,336	-0.02%
2021/12/29	1.3	33.57	0	33.57	33.61	1.3	27,867	0.00%
2021/12/28	9	33.54	5	33.54	33.56	4	28,292	0.01%
2021/12/27	0	0.00	4	33.38	33.38	-4	28,983	-0.01%
2021/12/24	33.1	33.36	151	33.40	33.29	-117.9	30,113	-0.39%	大賣/鉅額交易
2021/12/23	1	33.35	4	33.36	33.34	-3	30,324	-0.01%
2021/12/22	1	33.30	40	33.34	33.30	-39	30,997	-0.13%
2021/12/21	1	33.31	2	33.31	33.36	-1	31,128	0.00%
2021/12/20	0.4	33.42	0.9	33.40	33.41	-0.5	31,224	0.00%
2021/12/17	5	33.35	2.1	33.46	33.43	2.9	31,075	0.01%
2021/12/16	1	33.35	28	33.36	33.45	-27	30,909	-0.09%
2021/12/15	10.1	32.98	0	32.95	33.04	10.1	31,068	0.03%
2021/12/14	51.2	33.04	10	33.02	32.95	41.2	31,054	0.13%
2021/12/13	33.1	33.37	3	33.39	33.33	30.1	30,895	0.10%
2021/12/10	0.1	33.33	3	33.40	33.30	-2.9	30,862	-0.01%
2021/12/09	3	33.35	34.6	33.30	33.32	-31.6	30,754	-0.10%
2021/12/08	0.1	33.23	6	33.24	33.18	-5.9	30,597	-0.02%
2021/12/07	20.6	32.93	2.2	32.91	33.03	18.4	30,311	0.06%
2021/12/06	5.1	32.74	4	32.80	32.86	1.1	30,069	0.00%
2021/12/03	10	32.61	8	32.69	32.65	2	30,302	0.01%
2021/12/01	11	32.37	0	0.00	32.50	11	30,420	0.04%
2021/11/30	4.1	32.47	2	32.49	32.30	2.1	30,392	0.01%
2021/11/29	6.2	32.11	2	32.27	32.22	4.2	30,384	0.01%
2021/11/26	10.3	32.37	30	32.39	32.35	-19.7	30,133	-0.07%
2021/11/25	5	32.68	5	32.66	32.65	0	29,905	0.00%
2021/11/24	1	32.61	0	0.00	32.61	1	29,925	0.00%
2021/11/23	4	32.66	12	32.67	32.63	-8	29,885	-0.03%
2021/11/22	0	32.95	0	32.94	32.93	0	29,903	0.00%
2021/11/19	0	0.00	3	32.97	32.93	-3	29,833	-0.01%
2021/11/18	1	33.00	10	32.97	32.98	-9	29,820	-0.03%
2021/11/17	3	32.66	6	32.64	32.71	-3	29,329	-0.01%
2021/11/16	0	0.00	3.6	32.50	32.59	-3.6	29,410	-0.01%
2021/11/15	1.1	32.42	13	32.41	32.43	-11.9	29,642	-0.04%
2021/11/12	5	32.12	200	32.10	32.20	-195	29,635	-0.66%	大賣/鉅額交易
2021/11/11	4	32.19	49.6	32.33	32.15	-45.6	29,814	-0.15%
2021/11/10	31	32.36	3	32.50	32.34	28	30,295	0.09%
2021/11/09	13	32.37	38	32.39	32.35	-25	30,107	-0.08%
2021/11/08	2	32.25	14	32.27	32.39	-12	29,738	-0.04%
2021/11/05	0.2	31.94	3	31.90	31.95	-2.8	29,680	-0.01%
2021/11/04	32.2	31.92	0	31.98	31.86	32.2	29,884	0.11%
2021/11/03	0.1	31.74	0	31.68	31.77	0.1	29,845	0.00%
2021/11/02	44.3	31.55	5	31.58	31.53	39.3	29,764	0.13%
2021/11/01	0.1	31.58	2	31.53	31.56	-1.9	29,464	-0.01%
2021/10/29	2	31.31	1.4	31.43	31.45	0.6	29,203	0.00%
2021/10/28	51.1	31.39	0	31.39	31.39	51.1	29,000	0.18%
2021/10/27	1.1	31.13	0	0.00	31.15	1.1	28,924	0.00%
2021/10/26	23.1	31.02	3	31.05	31.05	20.1	28,992	0.07%
2021/10/25	31.9	30.76	0	0.00	30.86	31.9	28,743	0.11%
2021/10/22	91.1	30.73	0.4	30.77	30.84	90.7	28,569	0.32%
2021/10/21	83.3	32.36	22.6	32.37	32.40	60.7	26,495	0.23%
2021/10/20	109.2	32.43	81	32.37	32.37	28.2	25,033	0.11%	大買/
2021/10/19	25.2	32.36	50	32.39	32.40	-24.8	23,996	-0.10%
2021/10/18	92.1	32.33	0	0.00	32.36	92.1	23,655	0.39%
2021/10/15	16	32.31	0	0.00	32.31	16	23,612	0.07%
2021/10/14	5.6	32.08	2	32.17	32.18	3.6	23,569	0.02%
2021/10/13	213	32.14	0	0.00	32.17	213	23,078	0.92%	大買/鉅額交易
2021/10/12	47.1	32.28	0	0.00	32.24	47.1	22,532	0.21%
2021/10/08	24	32.61	0	0.00	32.59	24	21,746	0.11%
2021/10/07	18	32.50	0.1	32.44	32.57	17.9	21,631	0.08%
2021/10/06	7	31.83	0	0.00	31.88	7	20,959	0.03%
2021/10/05	8.8	31.63	0	0.00	31.96	8.8	20,585	0.04%
2021/10/04	16.6	31.92	5	32.06	31.84	11.6	20,219	0.06%
2021/10/01	39.2	32.27	3	32.15	32.26	36.2	19,474	0.19%
2021/09/30	15.1	32.64	0	0.00	32.77	15.1	18,345	0.08%
2021/09/29	16.1	32.68	2	32.72	32.70	14.1	18,174	0.08%
2021/09/28	30	33.09	7	33.13	33.08	23	17,606	0.13%
2021/09/27	5	33.31	0	0.00	33.30	5	17,512	0.03%
2021/09/24	6.2	33.29	1	33.34	33.30	5.2	17,887	0.03%
2021/09/23	1	33.13	0	0.00	33.08	1	17,863	0.01%
2021/09/22	24.2	32.85	0	0.00	32.90	24.2	17,894	0.14%
2021/09/17	0	33.37	1	33.43	33.42	-1	17,382	-0.01%
2021/09/16	1	33.22	0	0.00	33.28	1	17,370	0.01%
2021/09/15	1	33.17	0	0.00	33.33	1	17,219	0.01%
2021/09/14	6	33.44	1	33.39	33.36	5	17,241	0.03%
2021/09/13	1	33.33	1	33.51	33.41	0	17,264	0.00%
2021/09/10	0	33.17	0	0.00	33.22	0	17,282	0.00%
2021/09/09	1	32.91	0	0.00	32.94	1	17,241	0.01%
2021/09/08	10.7	32.93	1	32.91	32.80	9.7	17,202	0.06%
2021/09/07	9.1	33.10	0.1	33.21	33.16	9	16,852	0.05%
2021/09/06	12	33.07	1	33.16	33.07	11	16,790	0.07%
2021/09/03	0	33.24	0	0.00	33.24	0	16,600	0.00%
2021/09/02	0	33.29	3	33.22	33.16	-3	16,607	-0.02%
2021/09/01	1	33.40	3	33.40	33.39	-2	16,552	-0.01%
2021/08/31	5.6	33.27	0	0.00	33.38	5.6	16,476	0.03%
2021/08/30	7.9	33.22	0	0.00	33.29	7.9	16,532	0.05%
2021/08/27	3	33.07	0	0.00	33.11	3	16,504	0.02%
2021/08/26	9.1	32.99	0	0.00	32.99	9.1	16,452	0.06%
2021/08/25	0.1	32.98	0	0.00	33.00	0.1	16,281	0.00%
2021/08/24	2	32.76	3	33.06	32.80	-1	16,383	-0.01%
2021/08/23	7	32.74	2	32.68	32.88	5	16,186	0.03%
2021/08/20	16	32.22	0	0.00	32.26	16	16,057	0.10%
2021/08/19	17.1	32.52	0	0.00	32.32	17.1	15,784	0.11%
2021/08/18	7	32.34	1	32.75	33.07	6	15,181	0.04%
2021/08/17	14.2	32.65	0	0.00	32.53	14.2	14,907	0.10%
2021/08/16	27.1	32.88	5	32.89	32.86	22.1	14,707	0.15%
2021/08/13	4.2	33.27	0	0.00	33.27	4.2	14,056	0.03%
2021/08/12	3.2	33.40	5	33.42	33.51	-1.8	13,851	-0.01%
2021/08/11	7.2	33.47	5	33.62	33.49	2.2	13,905	0.02%
2021/08/10	10.8	33.83	8	34.06	33.79	2.8	13,704	0.02%
2021/08/09	0	34.08	0	0.00	34.10	0	14,439	0.00%
2021/08/06	2.2	34.22	0	0.00	34.25	2.2	14,660	0.01%
2021/08/05	4	34.19	0	0.00	34.20	4	15,367	0.03%
2021/08/04	0	34.20	3	34.30	34.35	-3	16,712	-0.02%
2021/08/03	0.1	34.10	0	0.00	34.15	0.1	17,432	0.00%
2021/08/02	2.3	33.68	1	33.86	34.00	1.3	17,428	0.01%
2021/07/30	10.1	33.99	0.1	34.10	33.90	10	17,250	0.06%
2021/07/29	4	33.90	1	34.12	34.10	3	17,094	0.02%
2021/07/28	27.2	33.49	0	0.00	33.89	27.2	17,359	0.16%
2021/07/27	6.1	34.09	0	0.00	34.07	6.1	17,372	0.04%
2021/07/26	0	0.00	2	34.60	34.50	-2	17,260	-0.01%
2021/07/23	1.1	34.32	2	34.44	34.47	-0.9	17,212	-0.01%
2021/07/22	7.6	34.15	1.1	34.18	34.21	6.5	17,183	0.04%
2021/07/21	33.5	34.17	10	34.01	34.13	23.5	16,996	0.14%
2021/07/20	3.3	34.69	0	0.00	34.56	3.3	16,353	0.02%
2021/07/19	1	35.11	1	35.10	35.14	0	16,195	0.00%
2021/07/16	20	35.12	0	0.00	35.12	20	16,301	0.12%
2021/07/15	2.1	34.77	0	0.00	34.98	2.1	16,244	0.01%
2021/07/14	18	34.45	0	0.00	34.48	18	16,238	0.11%
2021/07/13	6.1	35.01	0	0.00	34.85	6.1	16,009	0.04%
2021/07/12	7	35.10	0	0.00	35.27	7	15,934	0.04%
2021/07/09	15	35.49	0	0.00	35.44	15	15,733	0.10%
2021/07/08	2.2	35.66	0.1	35.68	35.80	2.1	15,796	0.01%
2021/07/07	0.1	35.81	5	35.54	35.61	-4.9	15,802	-0.03%
2021/07/06	0	0.00	2.1	35.90	35.91	-2.1	15,704	-0.01%
2021/07/05	0	0.00	12.5	35.56	35.69	-12.5	15,631	-0.08%
2021/07/02	0	0.00	2.2	35.18	35.20	-2.2	15,550	-0.01%
2021/07/01	0	0.00	6.1	35.21	35.00	-6.1	15,473	-0.04%
2021/06/30	0	0.00	8	34.98	35.00	-8	15,037	-0.05%
2021/06/29	9	34.77	0	0.00	34.80	9	15,029	0.06%
2021/06/28	0	0.00	5.1	35.10	35.10	-5.1	15,068	-0.03%
2021/06/25	1	34.81	6	34.83	34.74	-5	15,000	-0.03%
2021/06/24	0.1	34.64	1	34.61	34.66	-0.9	15,045	-0.01%
2021/06/23	7.1	34.42	5	34.46	34.45	2.1	15,186	0.01%
2021/06/22	3.2	34.50	0	0.00	34.43	3.2	15,168	0.02%
2021/06/21	10.1	34.56	1	34.50	34.55	9.1	15,124	0.06%
2021/06/18	0.1	34.95	4	35.00	34.91	-3.9	15,026	-0.03%
2021/06/16	1.2	34.71	1	34.77	34.78	0.2	15,232	0.00%
2021/06/15	3.2	34.62	3	34.61	34.65	0.2	15,274	0.00%
2021/06/11	1	34.62	1	34.64	34.55	0	15,354	0.00%
2021/06/10	3.1	34.44	1	34.58	34.60	2.1	15,462	0.01%
2021/06/09	5	34.43	0	0.00	34.45	5	15,529	0.03%
2021/06/08	0.1	34.71	0.5	34.70	34.65	-0.4	15,624	0.00%
2021/06/07	17	34.54	0	0.00	34.72	17	15,739	0.11%
2021/06/04	2.1	34.75	0	0.00	34.77	2.1	15,681	0.01%
2021/06/03	2.1	34.98	0	0.00	34.95	2.1	15,696	0.01%
2021/06/02	1	35.03	1	35.06	34.96	0	15,809	0.00%
2021/06/01	3.1	34.92	5	34.93	35.06	-1.9	15,858	-0.01%
2021/05/31	20.1	34.76	3	34.63	34.75	17.1	15,721	0.11%
2021/05/28	0	0.00	5.2	34.38	34.55	-5.2	15,754	-0.03%
2021/05/27	7	34.00	17	34.08	34.28	-10	15,767	-0.06%
2021/05/26	0	0.00	5	34.39	34.32	-5	15,811	-0.03%
2021/05/25	0	0.00	1	34.31	34.34	-1	15,861	-0.01%
2021/05/24	0.1	33.81	1	34.03	34.05	-0.9	15,943	-0.01%
2021/05/21	5.2	33.89	11	34.22	34.00	-5.8	15,870	-0.04%
2021/05/20	10.1	33.81	5	34.02	33.86	5.1	15,950	0.03%
2021/05/19	14	33.84	0	0.00	34.10	14	15,867	0.09%
2021/05/18	22	33.26	0	0.00	34.01	22	15,921	0.14%
2021/05/17	4.2	32.80	3.1	32.53	32.75	1.1	15,879	0.01%
2021/05/14	14	33.79	1.1	33.61	33.65	12.9	14,792	0.09%
2021/05/13	5.2	33.37	59	33.16	33.40	-53.8	14,460	-0.37%
2021/05/12	49.2	33.27	23.2	33.17	33.50	26	13,679	0.19%
2021/05/11	9.2	34.99	2	34.61	34.70	7.2	12,332	0.06%
2021/05/10	0	0.00	3	35.86	35.88	-3	11,676	-0.03%
2021/05/07	0	0.00	2	35.63	35.72	-2	11,778	-0.02%
2021/05/06	1.1	35.52	10	35.50	35.30	-8.9	11,877	-0.08%
2021/05/05	5	35.38	0	0.00	35.35	5	11,916	0.04%
2021/05/04	6.2	35.11	18	34.78	35.30	-11.8	11,516	-0.10%
2021/05/03	6	35.99	2	35.97	35.91	4	11,089	0.04%
2021/04/29	1.1	36.08	5.1	36.14	36.12	-4	11,039	-0.04%
2021/04/28	2	35.91	0	0.00	35.98	2	11,127	0.02%
2021/04/27	1	35.97	0	0.00	35.98	1	11,379	0.01%
2021/04/26	1	35.97	1.1	35.66	35.99	-0.1	11,527	0.00%
2021/04/23	0	0.00	1	35.30	35.30	-1	11,671	-0.01%
2021/04/22	2	35.40	0.4	35.49	35.40	1.6	11,800	0.01%
2021/04/21	1	35.50	1	35.35	35.53	0	12,099	0.00%
2021/04/20	0.1	35.40	0.1	35.40	35.33	0	12,400	0.00%
2021/04/19	3	35.13	11.1	35.13	35.20	-8.1	12,466	-0.06%
2021/04/16	1	34.79	6.1	34.80	34.94	-5.1	12,623	-0.04%
2021/04/15	0.1	34.50	4	34.40	34.50	-4	12,665	-0.03%
2021/04/14	10.1	34.16	12.1	34.32	34.35	-2	13,099	-0.02%
2021/04/13	9.2	34.62	5	34.64	34.47	4.2	13,191	0.03%
2021/04/12	2	34.69	2	34.69	34.69	0	13,479	0.00%
2021/04/08	1	34.72	7	34.72	34.75	-6	13,861	-0.04%
2021/04/07	5	34.69	0	0.00	34.71	5	13,924	0.04%
2021/04/06	5	34.77	0	0.00	34.74	5	13,991	0.04%
2021/04/01	0	0.00	2	34.59	34.61	-2	14,051	-0.01%
2021/03/31	2	34.80	1.1	34.71	34.63	0.9	14,126	0.01%
2021/03/30	1	34.39	53	34.36	34.60	-52	13,963	-0.37%
2021/03/29	0.1	34.20	0.8	34.26	34.34	-0.7	14,041	-0.01%
2021/03/26	4	33.76	16	33.77	33.80	-12	14,091	-0.09%
2021/03/25	32	33.50	24	33.59	33.66	8	14,089	0.06%
2021/03/24	12	33.69	1	33.65	33.65	11	14,064	0.08%
2021/03/23	0.5	33.63	0	0.00	33.66	0.5	14,047	0.00%
2021/03/22	0	0.00	26	33.57	33.60	-26	14,115	-0.18%
2021/03/18	37	33.49	1.2	33.50	33.53	35.9	14,273	0.25%
2021/03/17	26	32.99	0	0.00	32.95	26	14,394	0.18%
2021/03/16	3	32.99	3	33.00	32.99	0	14,595	0.00%
2021/03/15	3	32.68	1.2	32.71	32.74	1.9	14,896	0.01%
2021/03/12	0.1	32.38	1	32.45	32.43	-0.9	15,119	-0.01%
2021/03/11	8	32.30	70.2	32.26	32.33	-62.2	15,393	-0.40%
2021/03/10	11	32.13	3	32.13	32.10	8	15,574	0.05%
2021/03/09	2	31.91	10	31.87	32.00	-8	15,641	-0.05%
2021/03/08	2	32.00	8	31.99	32.00	-6	15,766	-0.04%
2021/03/05	15.2	31.59	1	31.80	31.80	14.2	15,693	0.09%
2021/03/04	2	31.79	2	31.83	31.80	0	15,709	0.00%
2021/03/03	15	31.81	0	0.00	31.93	15	15,785	0.10%
2021/03/02	30	31.94	3	32.00	31.90	27	15,732	0.17%
2021/02/26	1	31.90	2	31.91	31.90	-1	15,774	-0.01%
2021/02/25	10	32.00	2	31.98	32.01	8	15,760	0.05%
2021/02/24	1	31.90	3	31.85	31.80	-2	15,763	-0.01%
2021/02/23	0	0.00	7.1	31.70	31.80	-7.1	15,634	-0.05%
2021/02/22	3	31.50	2.1	31.45	31.50	0.9	15,506	0.01%
2021/02/19	1.5	31.02	1	31.05	31.12	0.5	15,365	0.00%
2021/02/18	2	31.16	25	31.07	31.13	-23	15,500	-0.15%
2021/02/17	2	30.97	5.1	30.91	31.00	-3.1	15,543	-0.02%
2021/02/05	6	30.55	5.9	30.56	30.55	0.1	15,356	0.00%
2021/02/04	1	30.54	8	30.51	30.51	-7	15,473	-0.05%
2021/02/02	0	0.00	1	30.54	30.50	-1	15,854	-0.01%
2021/02/01	16	30.20	0	0.00	30.25	16	16,075	0.10%
2021/01/29	1	30.25	16.2	30.25	30.26	-15.2	16,246	-0.09%
2021/01/28	0	0.00	5	30.67	30.72	-5	16,201	-0.03%
2021/01/27	0	0.00	16.4	30.95	30.95	-16.4	16,259	-0.10%
2021/01/26	0	0.00	5.1	30.94	30.68	-5.1	16,164	-0.03%
2021/01/25	1	30.80	4	30.76	30.83	-3	16,491	-0.02%
2021/01/22	1	30.44	0.1	30.32	30.53	0.9	16,841	0.01%
2021/01/21	1	30.30	0	0.00	30.30	1	17,518	0.01%
2021/01/20	2	30.37	3	30.44	30.25	-1	19,146	-0.01%
2021/01/19	10	30.70	8.1	30.73	30.74	1.9	19,403	0.01%
2021/01/18	2	30.55	9	30.52	30.61	-7	19,634	-0.04%
2021/01/15	1	31.00	38.1	30.99	30.79	-37.1	19,548	-0.19%
2021/01/14	1	31.00	2.2	30.95	30.92	-1.2	19,520	-0.01%
2021/01/13	0	0.00	2.3	30.65	30.69	-2.3	19,429	-0.01%
2021/01/12	2	30.37	1	30.50	30.35	1	19,254	0.01%
2021/01/11	6	30.57	18.3	30.62	30.61	-12.3	19,281	-0.06%
2021/01/08	0	0.00	9.8	30.39	30.46	-9.8	19,283	-0.05%
2021/01/07	5	30.15	10.2	30.16	30.22	-5.2	19,236	-0.03%
2021/01/06	0	0.00	10	30.05	30.00	-10	18,861	-0.05%
2021/01/05	0.1	29.96	1	30.00	30.02	-0.9	18,702	0.00%
2021/01/04	0	0.00	1.2	29.95	29.94	-1.2	18,639	-0.01%
2020/12/31	1	29.80	34.2	29.81	29.95	-33.2	18,552	-0.18%
2020/12/30	4.1	29.75	2	29.71	29.78	2.1	18,338	0.01%
2020/12/29	1	29.65	8	29.77	29.67	-7	18,326	-0.04%
2020/12/28	0	29.67	0	0.00	29.75	0	18,329	0.00%
2020/12/25	2	29.53	6	29.51	29.51	-4	18,165	-0.02%
2020/12/24	3	29.49	3	29.46	29.48	0	18,085	0.00%
2020/12/23	2	29.38	5	29.37	29.42	-3	18,156	-0.02%
2020/12/22	1	29.47	6	29.50	29.43	-5	18,606	-0.03%
2020/12/21	7	29.45	7	29.55	29.60	0	19,258	0.00%
2020/12/18	4	29.61	7	29.65	29.61	-3	19,328	-0.02%
2020/12/17	1	29.65	0	0.00	29.66	1	19,561	0.01%
2020/12/16	0	0.00	4	29.65	29.80	-4	19,561	-0.02%
2020/12/15	5	29.60	7	29.63	29.51	-2	19,488	-0.01%
2020/12/14	0	0.00	1	29.81	29.82	-1	19,302	-0.01%
2020/12/11	7	29.82	12	29.79	29.81	-5	19,359	-0.03%
2020/12/10	25.1	29.99	6	29.98	29.94	19.1	19,265	0.10%
2020/12/09	1	30.00	4	30.05	30.14	-3	19,097	-0.02%
2020/12/08	0	0.00	27	29.90	29.90	-27	18,695	-0.14%
2020/12/07	17	29.78	13	29.75	29.85	4	18,414	0.02%
2020/12/04	0	29.56	11	29.59	29.68	-11	18,251	-0.06%
2020/12/03	6	29.50	6	29.47	29.45	0	18,137	0.00%
2020/12/02	0.7	29.48	7	29.46	29.44	-6.3	18,138	-0.03%
2020/12/01	1	29.24	1	29.33	29.35	0	18,131	0.00%
2020/11/30	2	29.48	10	29.37	29.35	-8	18,213	-0.04%
2020/11/27	2	29.23	2	29.23	29.32	0	18,098	0.00%
2020/11/26	11	29.15	2	29.10	29.15	9	18,010	0.05%
2020/11/25	3	29.04	5	29.12	29.01	-2	18,006	-0.01%
2020/11/24	1	29.15	0	0.00	29.11	1	17,904	0.01%
2020/11/23	2	29.14	4	29.11	29.14	-2	17,841	-0.01%
2020/11/20	1	28.85	1	28.84	28.88	0	17,893	0.00%
2020/11/19	6	28.86	9	28.87	28.86	-3	18,118	-0.02%
2020/11/18	5	28.85	2	28.84	28.90	3	18,250	0.02%
2020/11/17	5.1	28.89	10	28.82	28.81	-4.9	18,455	-0.03%
2020/11/16	3	28.81	4	28.82	28.80	-1	19,178	-0.01%
2020/11/13	7	28.46	0	0.00	28.53	7	18,963	0.04%
2020/11/12	9	28.40	10	28.41	28.40	-1	18,920	-0.01%
2020/11/11	2	28.38	10	28.38	28.50	-8	18,920	-0.04%
2020/11/10	6	28.33	8	28.28	28.29	-2	18,893	-0.01%
2020/11/09	6	28.39	0	0.00	28.40	6	18,592	0.03%
2020/11/06	2.1	28.18	1	28.23	28.19	1.1	18,420	0.01%
2020/11/05	5	28.07	5	28.12	28.12	0	18,259	0.00%
2020/11/04	17	28.01	8	28.04	28.05	9	18,240	0.05%
2020/11/03	6	27.97	2	27.94	28.01	4	18,058	0.02%
2020/11/02	31.2	27.68	3	27.62	27.72	28.2	17,951	0.16%
2020/10/30	24.2	27.84	1	27.98	27.80	23.2	17,737	0.13%
2020/10/29	65.3	27.89	0	0.00	27.98	65.3	17,214	0.38%
2020/10/28	58.1	28.26	4	28.35	28.19	54.1	16,451	0.33%
2020/10/27	18	29.62	35	29.65	29.69	-17	14,985	-0.11%
2020/10/26	7	29.69	3	29.70	29.69	4	14,571	0.03%
2020/10/23	11	29.57	7	29.60	29.63	4	14,243	0.03%
2020/10/22	12	29.56	0	0.00	29.59	12	14,252	0.08%
2020/10/21	6	29.58	0	0.00	29.59	6	14,117	0.04%
2020/10/20	42	29.62	1	29.64	29.64	41	13,965	0.29%
2020/10/19	12	29.59	6	29.66	29.64	6	14,347	0.04%
2020/10/16	22	29.63	1	29.60	29.56	21	14,557	0.14%
2020/10/15	4	29.64	2	29.65	29.69	2	14,581	0.01%
2020/10/14	4	29.75	0	0.00	29.74	4	14,485	0.03%
2020/10/13	6	29.66	4	29.65	29.71	2	14,504	0.01%
2020/10/12	3	29.75	1	29.86	29.74	2	14,442	0.01%
2020/10/08	1	29.69	0.2	29.81	29.76	0.8	14,174	0.01%
2020/10/07	22	29.64	0	0.00	29.65	22	14,166	0.16%
2020/10/06	4	29.66	6	29.64	29.68	-2	14,217	-0.01%
2020/10/05	2	29.42	13	29.53	29.45	-11	14,385	-0.08%
2020/09/30	3	29.46	0	0.00	29.48	3	14,532	0.02%
2020/09/29	0	0.00	2	29.44	29.40	-2	15,005	-0.01%
2020/09/28	4	29.25	0	0.00	29.38	4	15,348	0.03%
2020/09/25	22.2	28.91	22	28.98	28.90	0.2	15,839	0.00%
2020/09/24	17.3	29.13	2	29.05	29.06	15.3	15,657	0.10%
2020/09/23	7	29.71	0	0.00	29.70	7	15,278	0.05%
2020/09/22	6	29.82	0	29.95	29.80	6	15,424	0.04%
2020/09/21	3	30.08	1	30.10	30.03	2	15,180	0.01%
2020/09/18	2	30.14	0	0.00	30.20	2	15,272	0.01%
2020/09/17	0	0.00	17	30.21	30.23	-17	15,304	-0.11%
2020/09/16	8	30.23	0	0.00	30.25	8	15,278	0.05%
2020/09/15	1	30.15	1	30.08	30.10	0	15,251	0.00%
2020/09/14	1	30.00	10	29.97	29.98	-9	15,378	-0.06%
2020/09/11	0	29.85	2	29.77	29.75	-2	15,516	-0.01%
2020/09/10	4	29.86	0	0.00	29.85	4	15,677	0.03%
2020/09/09	9	29.61	0	0.00	29.85	9	15,903	0.06%
2020/09/08	6	29.90	7	29.96	29.97	-1	15,932	-0.01%
2020/09/07	6	30.07	0.1	30.10	29.96	5.9	16,173	0.04%
2020/09/04	13	30.01	0	0.00	30.09	13	16,345	0.08%
2020/09/03	10	30.24	3	30.21	30.25	7	16,346	0.04%
2020/09/02	2	30.09	1	30.14	30.14	1	16,374	0.01%
2020/09/01	7	30.02	2	30.00	30.06	5	16,665	0.03%
2020/08/31	2	30.19	0	0.00	30.16	2	16,971	0.01%
2020/08/28	1	30.19	8	30.19	30.24	-7	17,226	-0.04%
2020/08/27	1	30.34	2	30.36	30.33	-1	17,715	-0.01%
2020/08/26	1	30.38	2	30.40	30.43	-1	17,808	-0.01%
2020/08/24	1	30.06	0	0.00	30.14	1	17,717	0.01%
2020/08/21	7	29.98	0	0.00	30.11	7	17,747	0.04%
2020/08/20	17	29.90	1.1	29.63	29.79	15.9	17,584	0.09%
2020/08/19	2	30.79	1	30.88	30.77	1	17,106	0.01%
2020/08/18	2	30.82	0	0.00	30.90	2	17,222	0.01%
2020/08/17	0	0.00	1.3	30.94	30.96	-1.3	17,405	-0.01%
2020/08/14	15	30.46	5	30.47	30.63	10	17,515	0.06%
2020/08/13	0	30.35	22	30.35	30.32	-22	17,551	-0.13%
2020/08/12	1.1	30.24	6	30.25	30.22	-4.9	17,670	-0.03%
2020/08/11	1	30.55	1	30.47	30.35	0	17,800	0.00%
2020/08/07	5	30.66	10	30.66	30.65	-5	17,963	-0.03%
2020/08/06	0	0.00	11	30.68	30.70	-11	18,123	-0.06%
2020/08/05	1	30.44	4.5	30.54	30.62	-3.5	18,150	-0.02%
2020/08/04	0	0.00	3	30.06	30.17	-3	18,066	-0.02%
2020/08/03	0	30.02	14	30.11	30.01	-14	18,203	-0.08%
2020/07/31	0	0.00	18.5	30.10	30.24	-18.5	18,362	-0.10%
2020/07/30	0	0.00	1	29.85	29.99	-1	18,199	-0.01%
2020/07/29	1	29.64	0	0.00	29.62	1	18,290	0.01%
2020/07/28	1	29.72	13	29.82	29.46	-12	18,589	-0.06%
2020/07/27	1	29.87	3.8	29.87	29.84	-2.8	18,958	-0.01%
2020/07/24	2	30.00	13	29.81	29.85	-11	19,177	-0.06%
2020/07/23	7	30.11	22	30.13	30.17	-15	19,226	-0.08%
2020/07/22	5	29.93	9	29.90	29.97	-4	19,001	-0.02%
2020/07/21	0	0.00	36	29.77	29.84	-36	18,618	-0.19%
2020/07/20	0	0.00	25	29.48	29.55	-25	18,471	-0.14%
2020/07/17	2	29.68	10	29.67	29.59	-8	18,517	-0.04%
2020/07/16	0	0.00	2	29.61	29.63	-2	18,912	-0.01%
2020/07/13	5	29.65	1.6	29.67	29.65	3.4	19,664	0.02%
2020/07/10	6	29.66	0	0.00	29.52	6	20,111	0.03%
2020/07/09	0	0.00	44	29.91	29.74	-44	20,149	-0.22%
2020/07/08	14	29.78	14.5	29.71	29.72	-0.5	20,104	0.00%
2020/07/07	13	29.67	13	29.60	29.43	0	19,758	0.00%
2020/07/06	16.8	29.67	4.5	29.73	29.83	12.3	19,831	0.06%
2020/07/03	9	29.35	22.5	29.31	29.33	-13.5	19,848	-0.07%
2020/07/02	4	28.99	9	29.02	29.09	-5	19,919	-0.03%
2020/07/01	4	28.85	17	28.85	28.79	-13	19,835	-0.07%
2020/06/30	0	0.00	6	28.57	28.56	-6	19,720	-0.03%
2020/06/29	2	28.49	1	28.49	28.51	1	19,944	0.01%
2020/06/24	1	28.55	12.2	28.54	28.54	-11.2	20,125	-0.06%
2020/06/23	1	28.56	0	0.00	28.54	1	20,752	0.00%
2020/06/22	2	28.53	0	0.00	28.48	2	21,173	0.01%
2020/06/19	1	28.60	11	28.69	28.56	-10	21,935	-0.05%
2020/06/18	0	0.00	3	28.47	28.55	-3	22,217	-0.01%
2020/06/17	3	28.49	0	0.00	28.46	3	22,778	0.01%
2020/06/16	2	28.35	2	28.43	28.45	0	23,966	0.00%
2020/06/15	2	28.26	10	28.24	28.13	-8	25,896	-0.03%
2020/06/12	11	28.13	24	28.20	28.29	-13	26,870	-0.05%
2020/06/11	2	28.75	13	28.56	28.43	-11	28,066	-0.04%
2020/06/10	1	28.86	14	28.88	28.86	-13	29,208	-0.04%
2020/06/09	26	28.80	6	28.85	28.84	20	31,585	0.06%
2020/06/08	0	0.00	1	28.89	28.88	-1	33,932	0.00%
2020/06/05	9	28.78	15	28.80	28.80	-6	34,209	-0.02%
2020/06/04	0	0.00	6	28.60	28.67	-6	34,954	-0.02%
2020/06/03	3	28.38	4	28.48	28.48	-1	36,194	0.00%
2020/06/02	0	0.00	2	28.20	28.17	-2	36,074	-0.01%
2020/06/01	9	28.01	16	28.02	28.05	-7	36,099	-0.02%
2020/05/29	4	27.85	0	0.00	27.86	4	36,125	0.01%
2020/05/28	0	0.00	3	28.01	27.90	-3	36,417	-0.01%
2020/05/27	3	27.88	2	27.88	27.85	1	36,930	0.00%
2020/05/26	0	0.00	6	27.76	27.82	-6	37,686	-0.02%
2020/05/25	20	27.38	3	27.38	27.50	17	37,769	0.05%
2020/05/21	7	27.65	1	27.63	27.63	6	37,673	0.02%
2020/05/19	22	27.39	0	0.00	27.43	22	37,371	0.06%
2020/05/18	5	27.31	1	27.19	27.25	4	37,373	0.01%
2020/05/15	7	27.55	29	27.45	27.43	-22	37,286	-0.06%
2020/05/14	2	27.53	6	27.58	27.48	-4	37,309	-0.01%
2020/05/13	10	27.62	26	27.55	27.75	-16	37,221	-0.04%
2020/05/12	22	27.60	2	27.58	27.55	20	37,202	0.05%
2020/05/11	1	27.66	0.3	27.71	27.66	0.7	37,225	0.00%
2020/05/08	8	27.51	2	27.55	27.50	6	37,125	0.02%
2020/05/07	3	27.39	7	27.40	27.40	-4	37,179	-0.01%
2020/05/06	1	27.28	9	27.25	27.32	-8	37,098	-0.02%
2020/05/05	0	0.00	27	27.31	27.33	-27	37,146	-0.07%
2020/05/04	23	26.97	6	27.10	27.09	17	37,105	0.05%
2020/04/30	13	27.34	15	27.34	27.46	-2	36,925	-0.01%
2020/04/29	20	27.05	55.9	27.07	27.07	-35.9	37,079	-0.10%
2020/04/28	1	26.90	11	26.78	26.91	-10	37,392	-0.03%
2020/04/27	3	26.65	8	26.69	26.79	-5	39,171	-0.01%
2020/04/24	10	26.32	0	0.00	26.33	10	38,889	0.03%
2020/04/23	0	0.00	5	26.50	26.34	-5	38,981	-0.01%
2020/04/22	12	26.17	0	0.00	26.23	12	38,900	0.03%
2020/04/21	24.1	26.30	12	26.11	26.10	12.1	38,703	0.03%
2020/04/20	5	26.43	8	26.41	26.60	-3	38,276	-0.01%
2020/04/17	4	26.74	24	26.64	26.50	-20	38,143	-0.05%
2020/04/16	5	26.43	11	26.37	26.44	-6	37,641	-0.02%
2020/04/15	13	26.36	1	26.40	26.47	12	37,489	0.03%
2020/04/14	15	25.90	1	25.98	26.05	14	37,155	0.04%
2020/04/13	0	0.00	2.2	25.70	25.68	-2.2	37,244	-0.01%
2020/04/10	9	25.71	15	25.72	25.73	-6	37,181	-0.02%
2020/04/09	5	25.64	13	25.79	25.65	-8	37,221	-0.02%
2020/04/08	9	25.57	55.5	25.54	25.77	-46.5	36,867	-0.13%
2020/04/07	29	25.21	2	25.21	25.22	27	36,353	0.07%
2020/04/06	1	24.74	5	24.71	24.84	-4	36,110	-0.01%
2020/04/01	27	24.48	18	24.50	24.52	9	35,797	0.03%
2020/03/31	7	24.59	5	24.55	24.49	2	35,582	0.01%
2020/03/30	14	24.10	5	24.27	24.32	9	35,350	0.03%
2020/03/27	25	24.67	0	0.00	24.35	25	35,016	0.07%
2020/03/26	6	24.13	65	24.03	24.26	-59	34,321	-0.17%
2020/03/25	22	24.21	10	24.24	24.09	12	33,888	0.04%
2020/03/24	39	23.37	7	23.28	23.38	32	33,068	0.10%
2020/03/23	24.1	22.54	3	22.52	22.49	21.1	32,600	0.06%
2020/03/20	12	23.03	1	23.05	23.28	11	31,861	0.03%
2020/03/19	41.1	22.21	10	21.83	21.85	31.1	30,566	0.10%
2020/03/18	36.1	23.56	0	0.00	23.29	36.1	28,445	0.13%
2020/03/17	14.1	23.73	0	0.00	23.67	14.1	27,264	0.05%
2020/03/16	36	24.72	0	0.00	24.41	36	25,639	0.14%
2020/03/13	27	24.52	11	24.21	25.29	16	24,153	0.07%
2020/03/12	24	26.00	0	0.00	25.93	24	21,637	0.11%
2020/03/11	1	27.01	0	0.00	26.97	1	19,241	0.01%
2020/03/10	6	26.83	0	0.00	27.25	6	18,794	0.03%
2020/03/09	3	27.33	0	0.00	27.25	3	17,707	0.02%
2020/03/06	2	27.88	0	0.00	27.88	2	16,214	0.01%
2020/03/05	4	28.07	0	0.00	28.10	4	16,065	0.02%
2020/03/04	2	27.80	0	0.00	27.86	2	16,235	0.01%
2020/03/03	2	27.93	10	28.07	27.93	-8	15,926	-0.05%
2020/03/02	5.1	27.59	0	0.00	27.75	5.1	15,541	0.03%
2020/02/27	6	27.90	3	28.04	27.90	3	14,821	0.02%
2020/02/26	1	28.39	2.3	28.48	28.30	-1.3	13,985	-0.01%
2020/02/24	0	0.00	16	28.69	28.70	-16	13,484	-0.12%
2020/02/21	0.1	28.93	2	28.85	28.90	-2	13,361	-0.01%
2020/02/20	6	29.00	2	28.91	28.93	4	13,388	0.03%
2020/02/18	0	0.00	1	28.84	28.80	-1	13,342	-0.01%
2020/02/17	1	28.63	16	28.75	28.80	-15	13,204	-0.11%
2020/02/13	0	0.00	10	28.72	28.64	-10	12,980	-0.08%
2020/02/12	0	0.00	1	28.50	28.56	-1	13,444	-0.01%
2020/02/11	2	28.20	0	0.00	28.34	2	13,351	0.01%
2020/02/10	0	0.00	1	28.01	28.14	-1	13,445	-0.01%
2020/02/07	3.1	28.26	0	0.00	28.23	3.1	13,453	0.02%
2020/02/06	10	28.39	0.1	28.49	28.44	9.9	13,474	0.07%
2020/02/05	7.1	28.11	0	0.00	28.08	7.1	13,426	0.05%
2020/02/04	14	27.96	2	27.72	28.12	12	13,381	0.09%
2020/02/03	1	26.99	0	0.00	27.74	1	13,397	0.01%
2020/01/31	6	27.71	5	28.00	27.92	1	12,821	0.01%
2020/01/30	31	27.72	1	27.58	27.70	30	12,492	0.24%
2020/01/20	5	29.20	1	29.20	29.19	4	10,664	0.04%
2020/01/17	12.1	29.14	0	0.00	29.16	12.1	10,913	0.11%
2020/01/16	0	0.00	5	29.01	29.10	-5	11,189	-0.04%
2020/01/14	0	0.00	1	28.91	29.02	-1	13,051	-0.01%
2020/01/13	1	28.84	0	0.00	28.84	1	13,473	0.01%
2020/01/10	5	28.84	0	0.00	28.69	5	13,569	0.04%
2020/01/08	3	28.40	0	0.00	28.50	3	13,583	0.02%
2020/01/07	7.1	28.54	0	0.00	28.69	7.1	13,478	0.05%
2020/01/06	0	0.00	17	29.00	28.96	-17	13,221	-0.13%
2020/01/03	0.1	29.20	0	0.00	29.18	0.1	13,373	0.00%
2020/01/02	0	0.00	1	29.08	29.09	-1	13,410	-0.01%
2019/12/31	0.1	28.99	4	28.93	28.97	-4	13,889	-0.03%
2019/12/30	0.1	29.01	2.5	29.00	29.00	-2.5	13,762	-0.02%
2019/12/26	0	0.00	1	28.85	28.86	-1	13,505	-0.01%
2019/12/23	3	28.72	0	0.00	28.72	3	13,547	0.02%
2019/12/19	1	28.70	0	0.00	28.69	1	13,545	0.01%
2019/12/18	1	28.80	2.1	28.79	28.77	-1.1	13,651	-0.01%
2019/12/17	15	28.65	3	28.70	28.71	12	13,549	0.09%
2019/12/16	9	28.57	0	0.00	28.57	9	13,469	0.07%
2019/12/13	0.2	28.38	10	28.39	28.37	-9.8	13,377	-0.07%
2019/12/12	2	28.33	0	0.00	28.31	2	13,384	0.01%
2019/12/09	1	28.22	0	0.00	28.21	1	13,528	0.01%
2019/12/06	0	0.00	1	28.18	28.13	-1	13,516	-0.01%
2019/12/05	2	28.02	0.1	28.08	28.03	1.9	13,450	0.01%
2019/12/04	0	0.00	3	27.81	27.88	-3	13,511	-0.02%
2019/12/03	0	0.00	3	27.78	27.92	-3	13,692	-0.02%
2019/12/02	2	27.60	0.3	27.73	27.65	1.7	13,797	0.01%
2019/11/29	1	27.75	0	0.00	27.75	1	13,635	0.01%
2019/11/25	2	27.99	0	0.00	27.99	2	13,586	0.01%
2019/11/22	1	27.99	1	28.01	28.01	0	13,516	0.00%
2019/11/19	1	28.11	0	0.00	28.14	1	13,536	0.01%
2019/11/18	10	28.01	0	0.00	28.05	10	13,457	0.07%
2019/11/15	0	0.00	1	27.82	27.88	-1	13,347	-0.01%
2019/11/13	5	27.72	0	0.00	27.79	5	13,284	0.04%
2019/11/11	2	27.60	3	27.59	27.50	-1	13,273	-0.01%
2019/11/08	5	27.80	0	0.00	27.88	5	12,640	0.04%
2019/11/07	3	27.85	0	0.00	27.80	3	12,608	0.02%
2019/11/06	2	27.98	0	0.00	27.93	2	12,524	0.02%
2019/11/05	1	28.04	0	0.00	28.03	1	12,445	0.01%
2019/11/04	10	27.76	1	27.82	27.84	9	12,571	0.07%
2019/11/01	1	27.61	0	0.00	27.63	1	12,668	0.01%
2019/10/31	3.8	27.68	0	0.00	27.58	3.8	12,802	0.03%
2019/10/30	0	0.00	3	27.63	27.65	-3	12,593	-0.02%
2019/10/29	5	27.77	0	0.00	27.62	5	12,476	0.04%
2019/10/28	1	27.70	1	27.71	27.70	0	12,149	0.00%
2019/10/25	4	27.62	0	0.00	27.60	4	11,944	0.03%
2019/10/24	14	27.61	2	27.64	27.65	12	11,625	0.10%
2019/10/23	35	27.52	5	27.52	27.54	30	11,355	0.26%
2019/10/22	4	29.02	11	29.00	29.03	-7	9,885	-0.07%
2019/10/21	9	28.91	0	0.00	28.95	9	9,478	0.09%
2019/10/18	12	28.79	0	0.00	28.82	12	8,991	0.13%
2019/10/17	0	0.00	1	28.59	28.70	-1	8,831	-0.01%
2019/10/15	2	28.51	0	0.00	28.45	2	8,666	0.02%
2019/10/14	6	28.57	1	28.51	28.52	5	8,593	0.06%
2019/10/09	23	28.31	0	0.00	28.28	23	8,581	0.27%
2019/10/08	3	28.44	0	0.00	28.44	3	8,493	0.04%
2019/10/07	19	28.43	0	0.00	28.42	19	8,511	0.22%
2019/10/03	0	0.00	5	28.05	28.12	-5	7,926	-0.06%
2019/10/02	1	28.11	0	0.00	28.17	1	7,930	0.01%
2019/10/01	1	28.20	1	28.15	28.18	0	8,004	0.00%
2019/09/27	0	0.00	4	27.91	27.88	-4	7,986	-0.05%
2019/09/26	2	28.29	0	0.00	28.15	2	7,928	0.03%
2019/09/25	0	0.00	26	28.24	28.20	-26	7,983	-0.33%
2019/09/24	0	0.00	62.2	28.30	28.33	-62.2	8,100	-0.77%
2019/09/23	1	27.98	2	28.00	28.12	-1	8,000	-0.01%
2019/09/20	5	27.97	0	0.00	27.98	5	7,850	0.06%
2019/09/18	5	28.05	9	28.04	28.05	-4	7,862	-0.05%
2019/09/17	0	0.00	14	28.00	28.00	-14	7,859	-0.18%
2019/09/12	5	27.96	6.2	28.00	27.92	-1.2	7,861	-0.02%
2019/09/11	0.2	27.84	0	0.00	27.81	0.2	7,833	0.00%
2019/09/09	0	0.00	1	27.77	27.77	-1	7,727	-0.01%
2019/09/06	0	0.00	16	27.88	27.83	-16	7,701	-0.21%
2019/09/04	0	0.00	1	27.49	27.54	-1	7,409	-0.01%
2019/09/03	0	0.00	3	27.40	27.40	-3	7,314	-0.04%
2019/09/02	2	27.34	0	0.00	27.44	2	7,237	0.03%
2019/08/30	0	0.00	6.3	27.28	27.25	-6.3	7,220	-0.09%
2019/08/26	1	26.84	5	26.80	26.88	-4	7,350	-0.05%
2019/08/22	1	27.11	0	0.00	27.02	1	7,477	0.01%
2019/08/15	1	26.64	11	26.64	26.82	-10	8,632	-0.12%
2019/08/14	3	26.95	0	0.00	26.93	3	8,821	0.03%
2019/08/13	1	26.72	10	26.75	26.76	-9	9,037	-0.10%
2019/08/12	0	0.00	1	26.65	26.90	-1	9,379	-0.01%
2019/08/08	1	26.52	0	0.00	26.56	1	9,580	0.01%
2019/08/07	1	26.51	0	0.00	26.43	1	9,640	0.01%
2019/08/06	10	26.14	0	0.00	26.52	10	9,836	0.10%
2019/08/05	0	0.00	2	26.77	26.60	-2	9,910	-0.02%
2019/08/02	10	26.85	0	0.00	26.85	10	9,881	0.10%
2019/08/01	1	27.11	0	0.00	27.10	1	9,867	0.01%
2019/07/30	2	27.29	0	0.00	27.29	2	9,832	0.02%
2019/07/25	0	0.00	1	27.38	27.47	-1	9,973	-0.01%
2019/07/24	0	0.00	10.2	27.35	27.28	-10.2	9,839	-0.10%
2019/07/23	0	0.00	21	27.23	27.24	-21	9,743	-0.22%
2019/07/19	1	27.13	0	0.00	27.06	1	9,632	0.01%
2019/07/17	0	0.00	44	27.16	27.14	-44	9,614	-0.46%
2019/07/16	0	0.00	6	27.30	27.26	-6	9,616	-0.06%
2019/07/15	0	0.00	1	27.06	27.21	-1	9,580	-0.01%
2019/07/12	0	0.00	21	27.21	27.16	-21	9,519	-0.22%
2019/07/11	0	0.00	28	27.15	27.11	-28	9,417	-0.30%
2019/07/09	0	0.00	7	26.87	26.87	-7	9,354	-0.07%
2019/07/08	0	0.00	1	27.01	26.96	-1	9,386	-0.01%
2019/07/05	0	0.00	1	27.04	26.99	-1	9,410	-0.01%
2019/07/04	1	26.87	0	0.00	26.93	1	9,405	0.01%
2019/07/03	0	0.00	1	26.88	26.78	-1	9,587	-0.01%
2019/07/02	0	0.00	2.3	26.95	26.96	-2.3	9,637	-0.02%
2019/07/01	5	26.90	5	26.92	26.95	0	9,701	0.00%
2019/06/27	10	26.61	4	26.60	26.61	6	9,642	0.06%
2019/06/25	3	26.54	0	0.00	26.47	3	9,602	0.03%
2019/06/24	0	0.00	3	26.58	26.60	-3	9,553	-0.03%
2019/06/21	5	26.57	0	0.00	26.52	5	9,504	0.05%
2019/06/20	0	0.00	5	26.59	26.61	-5	9,474	-0.05%
2019/06/19	14	26.29	0	0.00	26.47	14	9,490	0.15%
2019/06/17	0	0.00	15	26.03	26.05	-15	9,491	-0.16%
2019/06/14	1	25.97	0	0.00	25.99	1	9,618	0.01%
2019/06/13	2	25.98	3	26.00	26.01	-1	9,632	-0.01%
2019/06/12	1	26.01	0	0.00	26.10	1	9,561	0.01%
2019/06/11	1	26.06	7	26.03	26.04	-6	9,520	-0.06%
2019/06/06	10	25.78	0	0.00	25.69	10	9,425	0.11%
2019/06/05	2	25.86	0	0.00	25.81	2	9,293	0.02%
2019/06/04	4	25.83	0	0.00	25.76	4	9,308	0.04%
2019/05/31	6	25.83	1	25.84	25.94	5	9,166	0.05%
2019/05/30	15	25.50	0	0.00	25.58	15	9,109	0.16%
2019/05/29	20	25.37	0	0.00	25.39	20	9,105	0.22%
2019/05/27	22	25.45	0	0.00	25.45	22	9,012	0.24%
2019/05/24	16	25.46	0	0.00	25.44	16	8,978	0.18%
2019/05/23	19	25.46	0	0.00	25.44	19	8,938	0.21%
2019/05/22	24	25.82	0	0.00	25.79	24	8,554	0.28%
2019/05/21	7	25.66	2	25.76	25.76	5	8,558	0.06%
2019/05/20	29	25.66	0	0.00	25.70	29	8,317	0.35%
2019/05/17	7	25.78	0	0.00	25.70	7	8,142	0.09%
2019/05/16	26	25.99	0	0.00	25.92	26	7,872	0.33%
2019/05/15	1	26.16	0	0.00	26.18	1	7,697	0.01%
2019/05/14	1	25.93	3	25.80	26.07	-2	7,656	-0.03%
2019/05/13	20	26.15	6	26.11	26.09	14	7,409	0.19%
2019/05/10	5	26.79	0	0.00	26.55	5	7,083	0.07%
2019/05/09	13	26.71	0	0.00	26.74	13	6,862	0.19%
2019/05/07	3	27.26	0	0.00	27.26	3	6,768	0.04%
2019/05/02	2	27.43	4	27.40	27.40	-2	6,805	-0.03%
2019/04/30	2	27.35	0	0.00	27.35	2	6,847	0.03%
2019/04/25	0	0.00	1	27.61	27.65	-1	6,895	-0.01%
2019/04/24	3	27.55	0	0.00	27.57	3	6,904	0.04%
2019/04/19	0	0.00	10	27.30	27.35	-10	6,797	-0.15%
2019/04/17	2	27.46	20	27.48	27.44	-18	6,701	-0.27%
2019/04/11	0	0.00	10	26.90	26.89	-10	6,849	-0.15%
2019/04/10	0	0.00	2.3	26.96	26.97	-2.3	6,895	-0.03%
2019/03/29	0	0.00	5	26.36	26.40	-5	6,645	-0.08%
2019/03/28	4	26.24	2	26.24	26.24	2	6,603	0.03%
2019/03/25	1	26.20	0	0.00	26.10	1	6,812	0.01%
2019/03/21	1	26.33	0	0.00	26.37	1	6,637	0.02%
2019/03/19	0	0.00	2	26.24	26.22	-2	6,474	-0.03%
2019/03/14	1	25.99	0	0.00	25.91	1	6,297	0.02%
2019/03/12	6	26.06	0	0.00	26.01	6	6,406	0.09%
2019/03/11	0	0.00	5	25.84	25.89	-5	6,398	-0.08%
2019/03/08	10	25.84	0	0.00	25.84	10	6,486	0.15%
2019/03/07	1	26.00	0	0.00	25.98	1	6,446	0.02%
2019/03/04	0	0.00	3	25.97	26.12	-3	6,359	-0.05%
2019/02/26	0	0.00	5	26.24	26.18	-5	6,134	-0.08%
2019/02/25	3	26.11	7	26.09	26.13	-4	6,036	-0.07%
2019/02/21	0	0.00	1	25.76	25.84	-1	5,647	-0.02%
2019/02/15	0.2	25.50	5	25.56	25.39	-4.8	5,279	-0.09%
2019/02/14	0	0.00	13	25.48	25.43	-13	5,240	-0.25%
2019/02/13	0	0.00	10	25.30	25.42	-10	5,182	-0.19%
2019/02/12	0	0.00	24	25.21	25.26	-24	5,100	-0.47%
2019/02/11	0	0.00	3	25.04	24.99	-3	4,965	-0.06%
2019/01/30	0	0.00	30	24.93	24.92	-30	4,909	-0.61%
2019/01/28	5	25.06	5	25.09	25.01	0	4,903	0.00%
2019/01/25	0	0.00	8	24.90	24.90	-8	4,787	-0.17%
2019/01/24	0	0.00	6	24.55	24.55	-6	4,632	-0.13%
2019/01/18	0	0.00	3	24.35	24.39	-3	5,011	-0.06%
2019/01/16	0	0.00	2	24.25	24.25	-2	5,438	-0.04%
2019/01/14	1	23.99	0	0.00	23.99	1	6,153	0.02%
2019/01/10	0.2	24.09	0	0.00	24.01	0.2	6,289	0.00%
2019/01/07	1	23.69	0	0.00	23.73	1	6,725	0.01%
2019/01/04	206	23.27	200	23.24	23.40	6	7,051	0.09%	大買/大賣/
2019/01/03	21	23.60	0	0.00	23.59	21	7,909	0.27%
2018/12/26	7	24.00	0	0.00	23.72	7	8,759	0.08%
2018/12/25	15	23.91	0	0.00	23.97	15	8,686	0.17%
2018/12/20	1	24.10	0	0.00	24.13	1	8,454	0.01%
2018/12/19	2	24.13	2	24.14	24.14	0	8,442	0.00%
2018/12/18	21	24.07	0	0.00	24.03	21	8,463	0.25%
2018/12/14	2	24.28	0	0.00	24.31	2	8,178	0.02%
2018/12/12	3	24.29	0	0.00	24.32	3	8,220	0.04%
2018/12/07	0	0.00	5	24.23	24.28	-5	8,234	-0.06%
2018/12/06	10	24.17	1	24.34	24.19	9	8,290	0.11%
2018/12/05	0.2	24.68	0	0.00	24.60	0.2	8,209	0.00%
2018/12/03	5	24.65	0	0.00	24.89	5	8,500	0.06%
2018/11/29	2	24.37	0	0.00	24.38	2	8,342	0.02%
2018/11/27	1	24.10	0	0.00	24.10	1	8,278	0.01%
2018/11/23	1	23.88	0	0.00	23.94	1	8,256	0.01%
2018/11/21	1	23.90	0	0.00	24.14	1	8,179	0.01%
2018/11/20	3	24.17	0	0.00	24.17	3	8,126	0.04%
2018/11/12	1	24.19	0	0.00	24.18	1	7,914	0.01%
2018/11/09	0.2	24.30	0	0.00	24.21	0.2	7,901	0.00%
2018/11/07	0	0.00	2	24.19	24.21	-2	7,823	-0.03%
2018/11/06	2	24.10	0	0.00	24.08	2	7,809	0.03%
2018/10/30	1	23.36	0	0.00	23.42	1	7,572	0.01%
2018/10/25	4	23.57	0	0.00	23.59	4	7,185	0.06%
2018/10/23	8	24.21	0	0.00	24.13	8	6,812	0.12%
2018/10/19	0	0.00	11	25.43	25.55	-11	6,251	-0.18%
2018/10/18	6	25.46	0	0.00	25.54	6	6,234	0.10%
2018/10/17	1	25.52	0	0.00	25.51	1	6,223	0.02%
2018/10/16	1	25.30	1	25.34	25.39	0	6,122	0.00%
2018/10/15	13	25.23	0	0.00	25.18	13	5,996	0.22%
2018/10/12	6	24.94	2	25.20	25.26	4	5,746	0.07%
2018/10/11	9	25.04	13	25.20	24.91	-4	5,427	-0.07%
2018/10/09	7.3	26.24	0	0.00	26.34	7.3	4,295	0.17%
2018/10/08	27	26.52	0	0.00	26.70	27	3,944	0.68%
2018/10/05	30	26.38	0	0.00	26.43	30	3,543	0.85%
2018/10/04	43	26.79	0	0.00	26.78	43	3,174	1.35%
2018/10/03	7	27.17	0	0.00	26.97	7	3,010	0.23%
2018/09/28	10	27.33	0	0.00	27.28	10	2,983	0.34%
2018/09/21	6	27.41	0	0.00	27.41	6	3,108	0.19%
2018/09/18	10	27.35	0	0.00	27.40	10	3,280	0.30%
2018/09/14	5	27.06	0	0.00	27.40	5	3,392	0.15%
2018/09/12	30	26.76	0	0.00	26.74	30	3,327	0.90%
2018/09/11	17	26.67	0	0.00	26.78	17	3,265	0.52%
2018/09/10	31.2	26.81	0	0.00	26.67	31.2	3,260	0.96%
2018/09/07	11	27.12	2	27.16	27.19	9	3,011	0.30%
2018/09/06	10	27.40	0	0.00	27.45	10	2,903	0.34%
2018/08/31	2	27.61	0	0.00	27.78	2	2,999	0.07%
2018/08/29	1	27.59	0	0.00	27.61	1	3,158	0.03%
2018/08/27	1	27.35	0	0.00	27.35	1	3,187	0.03%
2018/08/17	1	27.18	0	0.00	27.12	1	3,491	0.03%
2018/08/09	0.2	27.49	0	0.00	27.50	0.2	3,723	0.01%
2018/07/27	0	0.00	12	26.80	26.89	-12	3,450	-0.35%
2018/07/26	0	0.00	11	26.54	26.59	-11	3,256	-0.34%
2018/07/25	0	0.00	0.7	26.47	26.47	-0.7	3,187	-0.02%
2018/07/23	0	0.00	3	26.20	26.23	-3	3,099	-0.10%
2018/07/19	1	26.26	0	0.00	26.13	1	3,242	0.03%
2018/07/16	0	0.00	0.5	25.98	25.93	-0.5	3,155	-0.02%
2018/07/09	0	0.00	1	25.59	25.60	-1	3,152	-0.03%
2018/07/06	0.2	25.40	0	0.00	25.30	0.2	3,128	0.01%
2018/07/05	2	25.31	0	0.00	25.31	2	3,045	0.07%
2018/07/04	2	25.49	0	0.00	25.53	2	2,944	0.07%
2018/07/03	1	25.46	0	0.00	25.50	1	2,932	0.03%
2018/07/02	0.2	25.70	0	0.00	25.61	0.2	2,896	0.01%
2018/06/28	4	25.43	0	0.00	25.40	4	2,842	0.14%
2018/06/27	10	25.71	0	0.00	25.64	10	2,725	0.37%
2018/06/26	11.2	25.60	0	0.00	25.65	11.2	2,696	0.42%
2018/06/22	1	25.85	0	0.00	26.00	1	2,434	0.04%
2018/06/19	2	26.22	0	0.00	26.20	2	2,416	0.08%
2018/06/12	5	26.58	0	0.00	26.60	5	2,343	0.21%
2018/06/04	0	0.00	0.2	26.60	26.62	-0.2	2,096	-0.01%
2018/06/01	0.2	26.42	0	0.00	26.40	0.2	2,066	0.01%
2018/05/30	1.1	26.06	0	0.00	26.01	1.1	1,931	0.06%
2018/05/29	2	26.32	0	0.00	26.37	2	1,857	0.11%
2018/05/23	0	0.00	3	26.37	26.40	-3	1,853	-0.16%
2018/05/18	0	0.00	5	26.15	26.20	-5	1,804	-0.28%
2018/05/17	0	0.00	15	26.12	26.06	-15	1,792	-0.84%
2018/05/16	0	0.00	3	25.95	25.93	-3	1,694	-0.18%
2018/05/14	0	0.00	1	25.87	25.85	-1	1,896	-0.05%
2018/05/11	0	0.00	0.1	25.69	25.60	-0.1	1,887	-0.01%
2018/05/07	0	0.00	4	25.24	25.30	-4	1,950	-0.21%
2018/05/04	0.2	25.28	0	0.00	25.20	0.2	2,064	0.01%
2018/04/30	3	25.14	0	0.00	25.40	3	2,301	0.13%
2018/04/27	1	25.10	0	0.00	25.15	1	2,318	0.04%
2018/04/26	21.1	25.26	0	0.00	25.23	21.1	2,349	0.90%
2018/04/24	2	25.51	0	0.00	25.50	2	2,303	0.09%
2018/04/16	1	25.83	0	0.00	25.98	1	2,506	0.04%
2018/04/11	0	0.00	2	26.07	26.11	-2	2,610	-0.08%
2018/04/03	0.2	26.00	0	0.00	25.92	0.2	2,706	0.01%
2018/03/27	0	0.00	1	26.12	26.08	-1	2,735	-0.04%
2018/03/26	0	0.00	1	25.97	26.00	-1	2,720	-0.04%
2018/03/23	2	25.80	0	0.00	25.82	2	2,712	0.07%
2018/03/02	0	0.00	6	25.74	25.76	-6	3,122	-0.19%
2018/03/01	0.2	25.95	0	0.00	25.91	0.2	3,134	0.01%
2018/02/23	0	0.00	1	25.77	25.80	-1	3,089	-0.03%
2018/02/12	2	25.22	0	0.00	25.15	2	3,108	0.06%
2018/02/09	1	24.90	0	0.00	25.50	1	3,102	0.03%
2018/02/06	4	25.15	0	0.00	24.99	4	3,135	0.13%
2018/02/02	0	0.00	1	26.34	26.34	-1	3,104	-0.03%
2018/01/29	0	0.00	0.2	26.75	26.80	-0.2	3,093	-0.01%
2018/01/24	0	0.00	3	26.28	26.32	-3	2,899	-0.10%
2018/01/23	0	0.00	13	26.34	26.20	-13	2,797	-0.46%
2018/01/03	1	25.29	0	0.00	25.31	1	2,543	0.04%