元大高股息 (0056)-元大-竹南券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－元大-竹南券商分點個股進出

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

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	66	36.51	3	36.55	36.48	63	36,041	0.17%
2024/12/16	63.3	36.64	0.1	36.81	36.54	63.2	35,845	0.18%
2024/12/13	55.7	36.82	3	36.86	36.88	52.7	35,158	0.15%
2024/12/12	4.6	37.02	0.5	37.05	37.02	4.1	34,683	0.01%
2024/12/11	14.7	36.91	0.4	37.00	36.91	14.3	34,701	0.04%
2024/12/10	38.1	37.15	0	0.00	37.05	38.1	34,453	0.11%
2024/12/09	24.3	37.22	1	37.35	37.30	23.3	34,541	0.07%
2024/12/06	50	37.31	0	0.00	37.30	50	34,545	0.14%
2024/12/05	15.2	37.20	2.1	37.17	37.21	13.1	34,446	0.04%
2024/12/04	11.1	37.10	0.1	37.11	37.09	11	34,574	0.03%
2024/12/03	2.1	37.16	1.1	37.02	37.05	1.1	35,545	0.00%
2024/12/02	4.7	36.94	17	36.97	37.02	-12.3	35,261	-0.04%
2024/11/29	55.8	36.51	0.3	36.45	36.60	55.5	35,078	0.16%
2024/11/28	66.9	36.46	8.1	36.35	36.50	58.8	34,705	0.17%
2024/11/27	84.3	36.96	0	0.00	36.71	84.3	33,867	0.25%
2024/11/26	15.9	37.26	0.3	37.42	37.31	15.6	32,482	0.05%
2024/11/25	16.1	37.55	13.1	37.57	37.48	3	32,293	0.01%
2024/11/22	12.1	37.42	11.5	37.42	37.33	0.6	32,291	0.00%
2024/11/21	46.7	37.04	2.1	37.00	37.10	44.6	32,283	0.14%
2024/11/20	7.3	37.16	0.5	37.25	37.10	6.9	32,075	0.02%
2024/11/19	3.2	37.01	1.2	37.03	37.25	2	31,902	0.01%
2024/11/18	45.4	37.03	3	37.10	37.00	42.4	31,696	0.13%
2024/11/15	37.1	37.10	28.1	37.14	37.14	9	31,188	0.03%
2024/11/14	27.8	37.15	2	37.32	37.08	25.8	31,246	0.08%
2024/11/13	35.9	37.41	0	0.00	37.49	35.9	30,369	0.12%
2024/11/12	29.6	37.59	3	37.64	37.52	26.6	29,998	0.09%
2024/11/11	9.4	37.92	0	0.00	38.08	9.4	29,138	0.03%
2024/11/08	4.1	38.17	2	38.35	38.13	2.1	28,899	0.01%
2024/11/07	212.1	38.04	2.9	38.16	38.16	209.2	28,964	0.72%	大買/鉅額交易
2024/11/06	4.9	37.78	7	37.87	37.79	-2.1	28,982	-0.01%
2024/11/05	7.8	37.50	8.2	37.58	37.68	-0.4	29,104	0.00%
2024/11/04	12.8	37.38	1.1	37.29	37.48	11.8	30,076	0.04%
2024/11/01	23.6	36.87	6.4	36.94	37.34	17.2	31,838	0.05%
2024/10/30	15.3	37.45	0	0.00	37.42	15.3	31,978	0.05%
2024/10/29	60.3	37.46	19	37.44	37.49	41.3	31,775	0.13%
2024/10/28	18.6	37.96	0	0.00	37.94	18.6	30,990	0.06%
2024/10/25	2.1	37.95	3	37.98	37.97	-0.9	31,363	0.00%
2024/10/24	61.4	37.83	27.5	37.91	37.81	33.8	32,058	0.11%
2024/10/23	17.8	38.08	9.1	38.05	38.01	8.7	32,708	0.03%
2024/10/22	12.3	38.06	1	38.19	38.16	11.3	32,661	0.03%
2024/10/21	9.8	38.12	7.9	38.17	38.09	1.8	33,633	0.01%
2024/10/18	40.8	38.09	2	38.01	38.06	38.8	34,340	0.11%
2024/10/17	64.3	38.04	4.2	38.08	38.12	60.1	34,334	0.18%
2024/10/16	148.6	38.87	15.4	38.78	39.02	133.2	34,050	0.39%	大買/鉅額交易
2024/10/15	64.6	39.06	25.9	39.06	39.10	38.7	33,632	0.12%
2024/10/14	17.8	38.63	1.7	38.66	38.70	16	34,111	0.05%
2024/10/11	21.6	38.59	0	0.00	38.60	21.6	34,137	0.06%
2024/10/09	20	38.47	0.1	38.46	38.43	20	33,980	0.06%
2024/10/08	120	38.29	12.4	38.38	38.43	107.6	33,813	0.32%	大買/鉅額交易
2024/10/07	6.1	38.51	4	38.51	38.64	2.1	33,414	0.01%
2024/10/04	78.9	38.34	3	38.30	38.35	75.9	33,221	0.23%
2024/10/01	60.5	38.58	10.3	38.55	38.57	50.2	32,581	0.15%
2024/09/30	29.4	38.76	0	0.00	38.66	29.4	32,043	0.09%
2024/09/27	1	38.99	8.8	39.00	39.01	-7.8	31,992	-0.02%
2024/09/26	35.7	38.87	0.8	38.85	38.75	34.9	32,850	0.11%
2024/09/25	10.2	38.73	6	38.63	38.73	4.2	33,646	0.01%
2024/09/24	8	38.04	0	0.00	38.24	8	33,709	0.02%
2024/09/23	4.2	38.26	0.8	38.26	38.25	3.4	33,817	0.01%
2024/09/20	0.1	38.31	0	0.00	38.15	0.1	34,146	0.00%
2024/09/19	0.6	37.68	0.8	37.92	37.97	-0.2	34,336	0.00%
2024/09/18	46.5	37.79	0	0.00	37.72	46.5	34,587	0.13%
2024/09/16	11.2	37.84	0.1	37.90	37.98	11.1	34,423	0.03%
2024/09/13	1.5	37.79	2	37.81	37.82	-0.5	34,476	0.00%
2024/09/12	2.3	37.56	1	37.67	37.77	1.3	34,624	0.00%
2024/09/11	12.1	37.17	0	0.00	37.15	12.1	34,675	0.03%
2024/09/10	15.2	37.28	5.4	37.08	37.18	9.8	34,657	0.03%
2024/09/09	22.8	37.27	3.1	37.30	37.66	19.7	34,280	0.06%
2024/09/06	11.9	37.57	0	0.00	37.87	11.9	34,090	0.03%
2024/09/05	24.5	37.61	2	37.93	37.63	22.5	33,990	0.07%
2024/09/04	56.5	37.64	7.1	37.89	37.59	49.4	33,957	0.15%
2024/09/03	2.6	39.03	1.1	39.02	38.98	1.6	32,915	0.00%
2024/09/02	10.2	39.07	0.1	39.08	39.06	10.1	33,026	0.03%
2024/08/30	2.2	39.14	0.4	39.10	39.06	1.8	33,193	0.01%
2024/08/29	1.7	38.92	1	38.69	39.01	0.7	33,286	0.00%
2024/08/28	1.1	38.95	1.7	38.96	38.99	-0.6	33,323	0.00%
2024/08/27	8.2	38.79	0	0.00	38.87	8.2	33,520	0.02%
2024/08/26	17.4	39.06	4	38.97	39.02	13.3	33,677	0.04%
2024/08/23	3.7	38.37	0.4	38.35	38.61	3.3	33,641	0.01%
2024/08/22	4.2	38.63	1	38.71	38.58	3.2	33,645	0.01%
2024/08/21	8.4	38.66	5.3	38.81	38.66	3.1	34,132	0.01%
2024/08/20	3.3	39.00	0	0.00	38.91	3.3	34,163	0.01%
2024/08/19	1.1	38.92	7	38.90	38.83	-5.9	34,359	-0.02%
2024/08/16	0.2	38.71	49	38.65	38.82	-48.8	34,635	-0.14%
2024/08/15	6.7	38.27	19	38.41	38.17	-12.3	34,293	-0.04%
2024/08/14	8.1	38.40	79.3	38.29	38.36	-71.2	34,342	-0.21%
2024/08/13	17.8	37.97	5	38.10	37.98	12.8	34,322	0.04%
2024/08/12	5.5	37.84	65.7	37.87	37.88	-60.2	34,454	-0.17%
2024/08/09	5.6	37.47	12.1	37.55	37.35	-6.5	34,528	-0.02%
2024/08/08	35.4	36.48	0.1	36.72	36.77	35.2	34,402	0.10%
2024/08/07	11.2	36.67	8.2	36.27	36.99	3.1	34,260	0.01%
2024/08/06	88.4	35.30	21.4	35.57	35.81	67	33,982	0.20%
2024/08/05	84.2	35.41	17.3	35.31	35.11	66.9	32,829	0.20%
2024/08/02	72.3	38.16	15.5	38.15	38.00	56.8	30,893	0.18%
2024/08/01	16.4	38.92	4	38.97	39.15	12.4	30,172	0.04%
2024/07/31	10.2	38.32	7.1	38.29	38.37	3.1	30,161	0.01%
2024/07/30	48.1	37.93	13.3	37.74	38.37	34.8	29,935	0.12%
2024/07/29	51.5	38.63	5.9	38.63	38.42	45.6	29,326	0.16%
2024/07/26	50.3	38.58	1	38.71	38.82	49.3	28,488	0.17%
2024/07/23	42.2	39.44	0.1	39.46	39.47	42.1	27,170	0.16%
2024/07/22	38.3	38.96	8	38.85	39.04	30.3	26,876	0.11%
2024/07/19	51.5	39.86	131.4	39.98	39.81	-79.9	25,911	-0.31%	大賣/
2024/07/18	44.1	40.40	0	0.00	40.40	44.1	25,163	0.18%
2024/07/17	54.8	41.09	3.4	41.24	41.00	51.5	24,503	0.21%
2024/07/16	45.4	41.26	17.1	41.27	41.30	28.4	24,409	0.12%
2024/07/15	85.4	42.27	17.6	42.28	42.37	67.8	25,086	0.27%
2024/07/12	57.8	42.38	0.7	42.43	42.39	57.1	24,909	0.23%
2024/07/11	24.1	42.64	26.8	42.57	42.65	-2.6	25,598	-0.01%
2024/07/10	0.7	42.26	6.6	42.21	42.34	-5.9	27,066	-0.02%
2024/07/09	16.2	42.19	0.4	42.18	42.09	15.9	27,738	0.06%
2024/07/08	0.1	42.04	7.4	42.10	42.14	-7.3	27,493	-0.03%
2024/07/05	6.6	41.91	11	41.90	41.94	-4.4	27,341	-0.02%
2024/07/04	0.1	41.66	44	41.88	41.88	-43.9	27,085	-0.16%
2024/07/03	0.2	41.34	1.1	41.32	41.42	-1	26,816	0.00%
2024/07/02	126.1	41.03	32	40.99	41.10	94.1	26,714	0.35%	大買/
2024/07/01	61.1	41.35	3.4	41.34	41.35	57.8	25,929	0.22%
2024/06/28	5.1	41.14	4	41.21	41.12	1.1	25,162	0.00%
2024/06/27	1.2	40.84	0	0.00	40.91	1.2	25,197	0.00%
2024/06/26	3.3	41.37	0	0.00	41.20	3.3	25,105	0.01%
2024/06/25	8.3	41.12	23.1	40.93	41.30	-14.8	24,778	-0.06%
2024/06/24	11.4	41.48	25.5	41.45	41.41	-14.1	24,604	-0.06%
2024/06/21	5.1	41.90	4.5	41.93	41.90	0.6	24,658	0.00%
2024/06/20	2.5	41.80	3	41.81	41.95	-0.5	24,702	0.00%
2024/06/19	2	41.50	21.8	41.48	41.52	-19.8	24,861	-0.08%
2024/06/18	2.1	40.80	2.6	40.84	40.96	-0.5	24,809	0.00%
2024/06/17	0.3	40.76	24	40.80	40.79	-23.7	25,013	-0.09%
2024/06/14	3.1	40.51	16	40.55	40.55	-12.9	25,218	-0.05%
2024/06/13	2.1	40.40	3	40.36	40.42	-0.9	25,502	0.00%
2024/06/12	4.6	39.98	0	0.00	39.97	4.6	25,595	0.02%
2024/06/11	10.3	39.93	10	39.95	39.95	0.3	25,805	0.00%
2024/06/07	5.3	40.01	9	40.03	40.01	-3.7	25,867	-0.01%
2024/06/06	27.3	39.99	1.6	40.08	40.05	25.7	26,073	0.10%
2024/06/05	13.7	39.87	0.6	39.95	39.86	13.1	26,194	0.05%
2024/06/04	10.4	40.05	15.2	40.01	40.01	-4.8	26,673	-0.02%
2024/06/03	5.3	40.18	1.8	40.27	40.32	3.5	26,970	0.01%
2024/05/31	7.4	39.97	0	0.00	39.93	7.4	27,267	0.03%
2024/05/30	23.3	40.12	0.2	40.20	40.03	23.1	27,391	0.08%
2024/05/29	8.3	40.62	18.1	40.67	40.59	-9.8	27,695	-0.04%
2024/05/28	3.2	40.73	25.5	40.84	40.81	-22.3	27,722	-0.08%
2024/05/27	0.2	40.63	8.6	40.80	40.74	-8.3	27,745	-0.03%
2024/05/24	1.2	39.90	9.1	40.03	40.10	-7.9	27,490	-0.03%
2024/05/23	1.2	40.04	25	40.10	40.01	-23.8	27,610	-0.09%
2024/05/22	1.2	39.95	44	40.01	40.04	-42.8	27,763	-0.15%
2024/05/21	2.4	39.41	2.2	39.50	39.50	0.2	27,717	0.00%
2024/05/20	10.5	39.65	12	39.46	39.66	-1.5	27,847	-0.01%
2024/05/17	2.3	39.59	70	39.54	39.51	-67.7	28,163	-0.24%
2024/05/16	1.3	39.60	178.6	39.62	39.60	-177.3	28,312	-0.63%	大賣/鉅額交易
2024/05/15	3.8	39.38	57.4	39.50	39.30	-53.6	28,593	-0.19%
2024/05/14	4.1	39.22	20.3	39.19	39.26	-16.2	29,207	-0.06%
2024/05/13	2.2	39.02	17	39.04	39.04	-14.8	29,257	-0.05%
2024/05/10	6	38.86	13	39.00	39.04	-7	29,446	-0.02%
2024/05/09	3.4	39.00	0	0.00	38.92	3.4	29,421	0.01%
2024/05/08	2.2	38.98	18	39.01	39.02	-15.8	29,501	-0.05%
2024/05/07	3.2	38.93	8.2	38.95	38.97	-5	29,676	-0.02%
2024/05/06	0.6	38.81	28	38.78	38.88	-27.4	29,727	-0.09%
2024/05/03	1.1	38.52	9.1	38.70	38.45	-8	29,694	-0.03%
2024/05/02	4.2	38.20	2.8	38.29	38.35	1.4	29,894	0.00%
2024/04/30	3.1	38.33	5.2	38.34	38.32	-2.1	29,995	-0.01%
2024/04/29	9.1	38.30	6.2	38.23	38.34	2.9	30,224	0.01%
2024/04/26	3.2	37.77	9.2	37.78	37.69	-6	30,421	-0.02%
2024/04/25	4.3	37.50	0	0.00	37.51	4.3	30,629	0.01%
2024/04/24	0.4	37.62	12.2	37.71	37.85	-11.9	31,019	-0.04%
2024/04/23	6.3	37.09	7	37.11	37.12	-0.7	32,830	0.00%
2024/04/22	34.1	37.05	4	37.17	36.92	30.1	34,650	0.09%
2024/04/19	95.4	37.35	17.6	37.29	37.27	77.8	34,860	0.22%
2024/04/18	51.5	38.14	3	38.10	38.18	48.5	33,506	0.14%
2024/04/17	125.4	38.84	67	38.82	38.94	58.4	32,984	0.18%	大買/
2024/04/16	129.5	38.74	66.4	38.57	38.49	63.1	32,116	0.20%	大買/
2024/04/15	109.7	39.66	5.5	39.76	39.62	104.3	30,685	0.34%	大買/鉅額交易
2024/04/12	16.5	40.04	0	0.00	39.98	16.5	30,281	0.05%
2024/04/11	14.7	39.93	0.1	40.03	40.09	14.6	30,433	0.05%
2024/04/10	1.3	40.22	6.9	40.20	40.20	-5.6	30,557	-0.02%
2024/04/09	6.8	39.98	20.6	39.99	39.99	-13.9	31,635	-0.04%
2024/04/08	39.1	39.80	2	39.85	39.92	37.1	31,929	0.12%
2024/04/03	4.7	39.79	5	39.84	39.75	-0.3	31,830	0.00%
2024/04/02	15.2	39.83	5	39.85	39.88	10.2	31,934	0.03%
2024/04/01	5.7	39.71	0	0.00	39.59	5.7	32,441	0.02%
2024/03/29	3.5	39.79	6	39.75	39.86	-2.5	32,753	-0.01%
2024/03/28	1.2	39.57	0.1	39.60	39.74	1.1	32,919	0.00%
2024/03/27	2.1	39.53	5.1	39.24	39.55	-2.9	33,013	-0.01%
2024/03/26	8.3	39.34	0	0.00	39.24	8.3	33,076	0.03%
2024/03/25	5.1	39.70	21	39.68	39.62	-15.9	33,059	-0.05%
2024/03/22	4.9	39.79	3	39.83	39.80	1.9	33,201	0.01%
2024/03/21	3.2	39.83	3.1	39.86	39.93	0.1	33,133	0.00%
2024/03/20	6.6	39.83	10.1	39.99	39.63	-3.5	33,302	-0.01%
2024/03/19	0.2	39.40	37.1	39.51	39.70	-36.9	33,682	-0.11%
2024/03/18	4.2	39.09	102.2	39.18	39.36	-98	34,225	-0.29%	大賣/
2024/03/15	2.2	38.83	41.5	38.82	39.02	-39.3	34,152	-0.12%
2024/03/14	7.6	38.87	3	39.08	38.72	4.6	33,922	0.01%
2024/03/13	2.2	39.14	15.2	39.07	39.08	-13	33,830	-0.04%
2024/03/12	8.1	38.75	16.8	38.79	38.99	-8.7	33,698	-0.03%
2024/03/11	7.2	38.45	16	38.45	38.43	-8.8	33,783	-0.03%
2024/03/08	17.8	38.71	28.3	38.75	38.45	-10.5	33,669	-0.03%
2024/03/07	74.4	38.64	3.6	38.62	38.68	70.7	33,152	0.21%
2024/03/06	2.4	38.46	15.1	38.43	38.53	-12.7	32,892	-0.04%
2024/03/05	6.5	38.03	4.3	38.08	38.16	2.2	32,576	0.01%
2024/03/04	10.1	37.98	11	38.14	38.00	-0.8	32,498	0.00%
2024/03/01	2.1	37.79	13.7	37.75	37.74	-11.6	32,039	-0.04%
2024/02/29	1.4	37.58	1	37.56	37.70	0.4	32,168	0.00%
2024/02/27	5.6	37.66	7.9	37.57	37.51	-2.2	32,028	-0.01%
2024/02/26	1.4	37.62	7.7	37.65	37.68	-6.3	31,870	-0.02%
2024/02/23	3.6	37.73	22.3	37.83	37.59	-18.7	31,783	-0.06%
2024/02/22	7.4	37.62	32.4	37.59	37.65	-25	32,100	-0.08%
2024/02/21	7.4	37.31	10.6	37.32	37.29	-3.2	31,762	-0.01%
2024/02/20	2.7	37.37	6.1	37.36	37.39	-3.3	31,741	-0.01%
2024/02/19	6.9	37.09	5.1	37.11	37.14	1.8	31,436	0.01%
2024/02/16	2.1	37.12	14	37.12	37.07	-12	31,677	-0.04%
2024/02/15	4.2	36.78	61	36.84	36.86	-56.8	31,353	-0.18%
2024/02/05	1.8	36.43	2	36.45	36.45	-0.2	30,608	0.00%
2024/02/02	14.5	36.47	34	36.49	36.45	-19.5	30,525	-0.06%
2024/02/01	8.1	36.28	0	36.25	36.30	8.1	30,337	0.03%
2024/01/31	8.4	36.18	22	36.22	36.20	-13.6	30,544	-0.04%
2024/01/30	0.2	36.31	11	36.33	36.36	-10.8	30,496	-0.04%
2024/01/29	3.2	36.26	0.2	36.10	36.28	3	30,526	0.01%
2024/01/26	1.2	36.10	9	36.05	36.07	-7.8	30,394	-0.03%
2024/01/25	1.1	36.33	103.1	36.34	36.29	-102	30,391	-0.34%	大賣/鉅額交易
2024/01/24	3.1	36.31	29.7	36.29	36.23	-26.6	30,277	-0.09%
2024/01/23	1.2	36.15	13	36.17	36.20	-11.8	30,812	-0.04%
2024/01/22	2.3	36.07	11.5	36.04	36.14	-9.2	30,686	-0.03%
2024/01/19	13.8	35.29	7	35.49	35.65	6.8	30,473	0.02%
2024/01/18	15.3	35.10	0	0.00	35.12	15.3	31,058	0.05%
2024/01/17	72.4	35.38	1	35.30	35.19	71.4	30,727	0.23%
2024/01/16	260.8	36.21	17.2	36.25	36.37	243.6	29,046	0.84%	大買/鉅額交易
2024/01/15	68.6	36.50	3	36.49	36.42	65.6	27,642	0.24%
2024/01/12	35	36.28	0.8	36.40	36.33	34.2	27,656	0.12%
2024/01/11	8.3	36.30	27.3	36.36	36.39	-19.1	28,953	-0.07%
2024/01/10	9.9	36.25	13.2	36.27	36.24	-3.4	31,275	-0.01%
2024/01/09	15.3	36.51	6.5	36.51	36.49	8.8	32,297	0.03%
2024/01/08	3.1	36.66	0	36.82	36.57	3	32,979	0.01%
2024/01/05	12.1	36.65	8.1	36.58	36.55	4	33,330	0.01%
2024/01/04	8.1	36.63	4.4	36.61	36.59	3.7	33,253	0.01%
2024/01/03	73.9	36.75	8	36.72	36.68	65.9	33,531	0.20%
2024/01/02	14.5	37.17	16	37.25	37.17	-1.5	32,601	0.00%
2023/12/29	13.6	37.41	3.5	37.38	37.40	10.1	32,410	0.03%
2023/12/28	28.4	37.44	31	37.54	37.33	-2.6	32,806	-0.01%
2023/12/27	21.1	37.34	20	37.38	37.42	1.1	33,456	0.00%
2023/12/26	1.3	36.96	26.5	36.89	37.00	-25.2	33,230	-0.08%
2023/12/25	2	36.62	16.8	36.64	36.65	-14.8	32,781	-0.05%
2023/12/22	21.1	36.31	18.2	36.38	36.37	2.9	32,487	0.01%
2023/12/21	11.6	36.32	3.9	36.34	36.33	7.7	32,461	0.02%
2023/12/20	15.1	36.51	7.4	36.50	36.57	7.7	32,376	0.02%
2023/12/19	11.5	36.07	0	0.00	36.10	11.5	32,120	0.04%
2023/12/18	3.4	36.33	7.8	36.37	36.38	-4.4	32,281	-0.01%
2023/12/15	6.1	36.38	21.8	36.50	36.36	-15.7	32,159	-0.05%
2023/12/14	4.2	36.47	19.4	36.46	36.55	-15.3	31,933	-0.05%
2023/12/13	7	36.00	33.4	35.97	36.06	-26.4	31,472	-0.08%
2023/12/12	7	35.60	0.7	35.60	35.58	6.3	30,915	0.02%
2023/12/11	3	35.44	9.6	35.50	35.47	-6.6	30,849	-0.02%
2023/12/08	0.4	35.46	7	35.55	35.42	-6.7	30,809	-0.02%
2023/12/07	0	0.00	6	35.26	35.25	-6	30,780	-0.02%
2023/12/06	1	35.26	161.6	35.31	35.31	-160.6	31,299	-0.51%	大賣/鉅額交易
2023/12/05	15.1	35.02	0	0.00	35.05	15.1	31,001	0.05%
2023/12/04	2.3	35.21	2.5	35.23	35.19	-0.1	30,868	0.00%
2023/12/01	1.4	35.03	3	35.14	35.13	-1.6	30,932	-0.01%
2023/11/30	3	35.05	35	35.05	35.08	-32	30,907	-0.10%
2023/11/29	3.4	35.09	1	35.10	35.09	2.4	30,961	0.01%
2023/11/28	3	34.83	0	0.00	34.90	3	30,789	0.01%
2023/11/27	4.2	34.80	3	34.93	34.75	1.2	30,758	0.00%
2023/11/24	4.5	34.95	2	34.95	34.94	2.5	30,597	0.01%
2023/11/23	17.4	35.03	1	34.97	34.97	16.4	30,643	0.05%
2023/11/22	6.3	35.05	170	34.97	35.05	-163.7	30,857	-0.53%	大賣/鉅額交易
2023/11/21	1.1	35.29	68	35.24	35.30	-66.9	31,044	-0.22%
2023/11/20	2.1	34.84	10.5	34.82	34.90	-8.4	31,152	-0.03%
2023/11/17	2	34.83	2.6	34.82	34.82	-0.6	31,201	0.00%
2023/11/16	11.7	34.90	0	0.00	34.77	11.7	31,282	0.04%
2023/11/15	1.4	34.90	6.2	35.11	34.83	-4.8	31,235	-0.02%
2023/11/14	8.1	34.67	6	34.67	34.68	2.1	31,232	0.01%
2023/11/13	1.4	34.55	0.1	34.55	34.54	1.3	31,300	0.00%
2023/11/10	5.2	34.39	0	0.00	34.43	5.2	31,543	0.02%
2023/11/09	1.6	34.53	0	0.00	34.55	1.6	31,693	0.00%
2023/11/08	6.3	34.55	7	34.59	34.54	-0.7	32,047	0.00%
2023/11/07	15.1	34.18	1.1	34.22	34.23	14	32,009	0.04%
2023/11/06	3.1	34.04	17	34.20	34.24	-14	32,783	-0.04%
2023/11/03	20.3	33.73	0.1	33.70	33.69	20.3	32,772	0.06%
2023/11/02	21	33.42	22.3	33.45	33.52	-1.3	33,164	0.00%
2023/11/01	8.9	32.84	57.6	32.80	32.89	-48.6	33,528	-0.15%
2023/10/31	44.6	32.80	0	0.00	32.69	44.6	34,305	0.13%
2023/10/30	7.2	33.18	2	33.27	33.23	5.2	35,099	0.01%
2023/10/27	9.7	33.17	20.5	33.13	33.13	-10.8	35,971	-0.03%
2023/10/26	47.8	33.05	15.7	33.06	33.10	32.1	37,274	0.09%
2023/10/25	10.7	33.63	2.5	33.61	33.62	8.2	37,595	0.02%
2023/10/24	14.2	33.11	0	0.00	33.47	14.2	38,032	0.04%
2023/10/23	33.6	33.14	34.2	33.22	33.08	-0.6	38,620	0.00%
2023/10/20	40.7	33.23	10	33.21	33.40	30.7	39,802	0.08%
2023/10/19	97.5	33.53	5	33.68	33.65	92.6	41,284	0.22%
2023/10/18	243	34.87	56.9	34.72	34.90	186.1	40,573	0.46%	大買/鉅額交易
2023/10/17	90.3	35.37	0.5	35.55	35.27	89.8	38,508	0.23%
2023/10/16	95.7	35.49	0.6	35.56	35.52	95	38,342	0.25%
2023/10/13	44	35.67	0.1	35.85	35.72	43.9	38,793	0.11%
2023/10/12	3.3	35.89	10.3	35.96	35.98	-7	39,925	-0.02%
2023/10/11	84.5	35.80	18.1	35.99	35.78	66.4	41,376	0.16%
2023/10/06	3.1	35.73	25	35.78	35.79	-21.9	42,535	-0.05%
2023/10/05	17.1	35.67	27.1	35.69	35.69	-10	43,168	-0.02%
2023/10/04	29.2	35.23	4	35.18	35.39	25.2	43,474	0.06%
2023/10/03	36.1	35.70	14	35.73	35.60	22.1	43,353	0.05%
2023/10/02	6.9	35.71	11.4	35.56	35.74	-4.5	43,325	-0.01%
2023/09/28	1.2	35.06	3.5	35.20	35.06	-2.3	43,861	-0.01%
2023/09/27	14.1	34.77	10	34.79	34.87	4.1	44,651	0.01%
2023/09/26	3	34.89	0	0.00	34.76	3	45,761	0.01%
2023/09/25	1.7	35.04	5	35.04	35.08	-3.3	46,125	-0.01%
2023/09/22	26.2	34.75	2.6	34.88	34.89	23.6	46,174	0.05%
2023/09/21	17.7	34.62	2	34.70	34.70	15.7	46,266	0.03%
2023/09/20	13.1	35.11	1.5	35.03	35.05	11.6	45,945	0.03%
2023/09/19	5.1	35.25	5.1	35.25	35.14	-0.1	46,493	0.00%
2023/09/18	9.4	35.32	0.5	35.35	35.31	8.9	46,664	0.02%
2023/09/15	0.2	35.54	40.1	35.49	35.58	-39.9	46,803	-0.09%
2023/09/14	13	35.25	10	35.34	35.31	3	46,953	0.01%
2023/09/13	0	0.00	2	34.82	34.86	-2	47,064	0.00%
2023/09/12	3.7	34.84	1.5	34.86	34.80	2.3	47,518	0.00%
2023/09/11	19.8	34.72	91.8	34.92	34.79	-72	48,056	-0.15%
2023/09/08	1.5	35.40	0.6	35.34	35.42	0.9	47,956	0.00%
2023/09/07	5.1	35.48	1	35.51	35.45	4.1	48,886	0.01%
2023/09/06	7.9	35.60	3.2	35.62	35.60	4.8	49,568	0.01%
2023/09/05	0.1	35.29	3	35.36	35.43	-2.9	49,852	-0.01%
2023/09/04	1.1	35.13	1.3	35.12	35.27	-0.2	50,141	0.00%
2023/09/01	1.3	35.29	0.8	35.38	35.12	0.5	50,299	0.00%
2023/08/31	0.1	35.29	0.1	35.28	35.31	0	50,522	0.00%
2023/08/30	0	0.00	8.2	35.44	35.35	-8.2	50,824	-0.02%
2023/08/29	1	35.00	20	35.12	35.16	-19	51,337	-0.04%
2023/08/28	3.1	35.00	22	35.07	35.06	-19	51,398	-0.04%
2023/08/25	53.1	35.36	4.3	35.14	35.14	48.8	51,319	0.10%
2023/08/24	2.2	35.87	13.2	35.99	35.76	-11	51,396	-0.02%
2023/08/23	2	35.35	14.1	35.39	35.43	-12.1	51,458	-0.02%
2023/08/22	2	35.21	3.1	35.25	35.11	-1.1	52,007	0.00%
2023/08/21	0.1	34.95	18.7	34.91	34.85	-18.6	52,135	-0.04%
2023/08/18	22.3	34.98	1	34.85	34.84	21.3	52,121	0.04%
2023/08/17	8.2	35.13	13.6	35.08	35.33	-5.3	51,806	-0.01%
2023/08/16	0	34.94	6.1	34.72	35.14	-6.1	51,736	-0.01%
2023/08/15	1.3	34.86	3	34.83	34.85	-1.7	51,873	0.00%
2023/08/14	8.8	34.31	0.2	34.32	34.28	8.6	52,221	0.02%
2023/08/11	5	34.67	51.6	34.64	34.56	-46.6	52,016	-0.09%
2023/08/10	26.5	34.68	6	34.45	34.43	20.5	52,010	0.04%
2023/08/09	15	35.42	18.3	35.61	35.35	-3.3	51,239	-0.01%
2023/08/08	4.1	35.67	18.2	35.69	35.59	-14.1	50,991	-0.03%
2023/08/07	0.2	35.46	9.2	35.53	35.70	-9	50,577	-0.02%
2023/08/04	4.6	34.73	7	34.34	34.74	-2.4	50,055	0.00%
2023/08/02	29.6	34.75	74.2	34.80	34.51	-44.6	49,160	-0.09%
2023/08/01	9	35.57	19	35.65	35.73	-10	47,781	-0.02%
2023/07/31	25.2	36.30	68.3	36.38	35.74	-43	46,827	-0.09%
2023/07/28	5	36.06	56.1	36.39	36.58	-51.1	45,368	-0.11%
2023/07/27	2	36.39	17	36.41	36.10	-15	44,245	-0.03%
2023/07/26	6.2	36.13	25.1	36.09	36.02	-18.9	43,693	-0.04%
2023/07/25	2.2	36.41	117.3	36.46	36.05	-115.1	42,844	-0.27%	大賣/鉅額交易
2023/07/24	6	35.75	193.2	35.84	35.99	-187.2	41,141	-0.46%	大賣/鉅額交易
2023/07/21	2.3	34.74	54	35.15	35.26	-51.7	39,128	-0.13%
2023/07/20	10.2	34.60	14	34.70	34.71	-3.8	38,945	-0.01%
2023/07/19	23.6	34.68	55.1	34.89	34.36	-31.5	38,430	-0.08%
2023/07/18	30.5	35.03	16.1	35.12	35.11	14.4	37,308	0.04%
2023/07/17	80.8	35.86	27.3	35.83	35.94	53.6	35,892	0.15%
2023/07/14	56.4	35.05	89.8	35.41	35.54	-33.4	33,984	-0.10%
2023/07/13	59.2	35.22	19	35.33	34.82	40.2	32,411	0.12%
2023/07/12	12	34.28	67.1	34.30	34.30	-55	30,636	-0.18%
2023/07/11	7	33.54	8.2	33.78	33.80	-1.2	29,710	0.00%
2023/07/10	30	33.20	6.3	33.19	33.18	23.7	29,355	0.08%
2023/07/07	36.1	33.09	13.1	33.03	33.08	23	28,963	0.08%
2023/07/06	63	33.40	14.1	33.47	33.34	48.9	28,125	0.17%
2023/07/05	39.1	33.75	6.3	33.70	33.71	32.8	27,144	0.12%
2023/07/04	43.8	33.74	20.3	33.74	33.91	23.5	26,313	0.09%
2023/07/03	16.4	33.16	10.8	33.25	33.24	5.6	25,368	0.02%
2023/06/30	0.2	32.61	5.3	32.60	32.67	-5.1	25,119	-0.02%
2023/06/29	8	32.54	11	32.63	32.53	-3	25,191	-0.01%
2023/06/28	16	32.32	2	32.31	32.30	14	25,050	0.06%
2023/06/27	73.7	32.30	35.1	32.23	32.18	38.6	25,112	0.15%
2023/06/26	16.1	32.72	45.5	32.56	32.77	-29.4	24,721	-0.12%
2023/06/21	1	32.69	59.1	32.69	32.83	-58.1	24,714	-0.24%
2023/06/20	42.3	32.51	8.1	32.57	32.48	34.1	24,470	0.14%
2023/06/19	21.5	32.73	38	32.72	32.73	-16.5	24,190	-0.07%
2023/06/16	8.2	32.73	50.4	32.83	32.78	-42.2	23,898	-0.18%
2023/06/15	10.5	32.65	17.5	32.64	32.69	-7	23,537	-0.03%
2023/06/14	13.5	32.23	43	32.31	32.32	-29.5	23,053	-0.13%
2023/06/13	34.2	32.08	83.6	32.14	32.20	-49.4	22,990	-0.22%
2023/06/12	33.2	31.94	7.9	31.91	31.78	25.3	22,212	0.11%
2023/06/09	1	31.74	11	31.69	31.78	-10	21,791	-0.05%
2023/06/08	16.8	31.35	10	31.26	31.24	6.8	21,944	0.03%
2023/06/07	7.9	31.44	5.1	31.28	31.46	2.8	22,078	0.01%
2023/06/06	19.3	31.07	82.4	31.07	31.15	-63.1	22,001	-0.29%
2023/06/05	81.7	31.06	5.3	31.09	31.10	76.4	21,934	0.35%
2023/06/02	30.5	30.95	33.7	30.95	30.93	-3.2	21,734	-0.01%
2023/06/01	7.1	30.41	7.6	30.41	30.47	-0.5	21,375	0.00%
2023/05/31	50.2	30.48	1	30.59	30.49	49.2	21,387	0.23%
2023/05/30	9.4	30.56	211.8	30.55	30.52	-202.4	21,242	-0.95%	大賣/鉅額交易
2023/05/29	50.3	30.64	126.4	30.61	30.65	-76.1	20,974	-0.36%	大賣/
2023/05/26	5.9	30.15	47.8	30.12	30.13	-42	20,701	-0.20%
2023/05/25	0	0.00	113	29.75	29.78	-113	20,433	-0.55%	大賣/鉅額交易
2023/05/24	0	0.00	20.3	29.28	29.43	-20.3	20,364	-0.10%
2023/05/23	23.1	29.37	9	29.35	29.37	14.1	20,586	0.07%
2023/05/22	4.1	29.39	19	29.41	29.35	-14.9	20,555	-0.07%
2023/05/19	42.1	29.14	35.4	29.17	29.31	6.7	20,426	0.03%
2023/05/18	3.1	28.95	69.4	28.99	29.05	-66.3	20,315	-0.33%
2023/05/17	60.3	28.72	13.2	28.78	28.76	47.1	19,833	0.24%
2023/05/16	10.1	28.70	6	28.65	28.65	4.1	19,596	0.02%
2023/05/15	8.2	28.37	14.5	28.39	28.42	-6.3	19,581	-0.03%
2023/05/12	7.2	28.34	35	28.26	28.45	-27.8	19,709	-0.14%
2023/05/11	5.2	28.46	32	28.54	28.40	-26.8	19,730	-0.14%
2023/05/10	33.5	28.53	34	28.59	28.54	-0.5	19,819	0.00%
2023/05/09	61	28.65	18	28.63	28.64	43	19,838	0.22%
2023/05/08	0	0.00	13	28.65	28.67	-13	20,137	-0.06%
2023/05/05	53.1	28.45	6	28.46	28.47	47.1	20,193	0.23%
2023/05/04	5.1	28.35	2	28.42	28.45	3.1	20,512	0.02%
2023/05/03	14.3	28.35	9	28.35	28.42	5.3	20,639	0.03%
2023/05/02	4	28.37	5.4	28.39	28.44	-1.4	20,848	-0.01%
2023/04/28	11.2	28.17	12	28.22	28.23	-0.8	21,218	0.00%
2023/04/27	6	27.95	13	27.96	28.02	-7	21,247	-0.03%
2023/04/26	30.4	27.74	23.5	27.70	27.84	7	21,374	0.03%
2023/04/25	138.9	27.78	2	28.10	27.80	136.9	21,169	0.65%	大買/鉅額交易
2023/04/24	9.3	28.23	1	28.12	28.27	8.3	20,386	0.04%
2023/04/21	15.4	28.29	4.4	28.28	28.19	11	20,417	0.05%
2023/04/20	2.3	28.42	0	0.00	28.43	2.3	20,440	0.01%
2023/04/19	10.2	28.59	0	0.00	28.55	10.2	20,772	0.05%
2023/04/18	24.2	28.70	0	0.00	28.67	24.2	20,861	0.12%
2023/04/17	1.3	28.78	0.5	28.79	28.80	0.8	20,763	0.00%
2023/04/14	17.1	28.69	10.5	28.72	28.74	6.6	20,701	0.03%
2023/04/13	27.1	28.74	8	28.76	28.71	19.1	20,739	0.09%
2023/04/12	59	28.79	11.2	28.80	28.85	47.8	20,533	0.23%
2023/04/11	1.1	28.68	8.8	28.69	28.70	-7.7	20,618	-0.04%
2023/04/10	4.1	28.47	0	0.00	28.50	4.1	20,786	0.02%
2023/04/07	12	28.46	5	28.43	28.43	7	20,709	0.03%
2023/04/06	16.1	28.40	10.6	28.43	28.47	5.5	20,739	0.03%
2023/03/31	3	28.46	158	28.45	28.43	-155	20,527	-0.76%	大賣/鉅額交易
2023/03/30	13.2	28.24	42	28.26	28.29	-28.8	20,270	-0.14%
2023/03/28	16	28.12	13	28.13	28.06	3	20,445	0.01%
2023/03/27	0.1	28.33	7.4	28.28	28.31	-7.3	20,288	-0.04%
2023/03/24	35	28.18	11	28.23	28.26	24	20,355	0.12%
2023/03/23	1	28.09	22	28.11	28.12	-21	20,172	-0.10%
2023/03/22	0	0.00	9.4	28.03	28.05	-9.4	20,077	-0.05%
2023/03/21	17.9	27.85	20	27.84	27.84	-2.1	19,992	-0.01%
2023/03/20	25	27.76	11.2	27.76	27.76	13.9	20,057	0.07%
2023/03/17	31.6	27.62	10	27.58	27.76	21.6	19,971	0.11%
2023/03/16	31.8	27.44	2.1	27.47	27.50	29.7	20,002	0.15%
2023/03/15	43.2	27.80	6	27.89	27.66	37.2	19,828	0.19%
2023/03/14	18.5	27.66	13.1	27.67	27.66	5.4	20,028	0.03%
2023/03/13	48	27.87	3.4	27.62	27.93	44.6	19,940	0.22%
2023/03/10	42.6	27.90	13	27.94	27.86	29.5	19,434	0.15%
2023/03/09	7.3	28.26	1	28.22	28.24	6.3	19,250	0.03%
2023/03/08	20.1	28.27	6	28.20	28.37	14.1	19,260	0.07%
2023/03/07	7.1	28.29	0	0.00	28.38	7.1	19,170	0.04%
2023/03/06	37	28.18	0	0.00	28.25	37	19,336	0.19%
2023/03/03	11.1	27.96	61.1	27.99	27.95	-50	19,265	-0.26%
2023/03/02	15.3	27.71	2.1	27.73	27.78	13.2	19,261	0.07%
2023/03/01	16	27.52	1	27.57	27.72	15	19,262	0.08%
2023/02/24	20.1	27.80	15.5	27.77	27.67	4.6	19,252	0.02%
2023/02/23	5	27.68	7	27.71	27.74	-2	18,853	-0.01%
2023/02/22	26.7	27.33	86.2	27.34	27.40	-59.4	18,630	-0.32%
2023/02/21	3.1	27.39	3	27.49	27.53	0.1	18,676	0.00%
2023/02/20	0.2	27.37	5	27.33	27.41	-4.8	18,848	-0.03%
2023/02/17	7.1	27.21	0.4	27.30	27.24	6.7	19,228	0.03%
2023/02/16	1	27.18	1.3	27.27	27.33	-0.3	19,710	0.00%
2023/02/15	3	27.06	2	27.15	27.05	1	19,842	0.01%
2023/02/14	0	0.00	7	27.12	27.13	-7	19,890	-0.04%
2023/02/13	44	26.92	12	26.87	26.97	32	20,252	0.16%
2023/02/10	21.1	27.01	20	27.07	27.02	1.1	20,463	0.01%
2023/02/09	10.2	27.14	1	27.15	27.15	9.2	20,644	0.04%
2023/02/08	7.3	27.13	7	27.09	27.15	0.3	20,772	0.00%
2023/02/07	14.1	26.90	2.6	26.92	26.94	11.5	20,779	0.06%
2023/02/06	16.2	26.87	0	0.00	26.92	16.2	20,807	0.08%
2023/02/03	13	26.96	23	26.99	27.00	-10	20,631	-0.05%
2023/02/02	10.5	26.88	11.5	26.96	26.99	-1	20,588	0.00%
2023/02/01	12	26.65	0	0.00	26.67	12	20,715	0.06%
2023/01/31	8.1	26.58	32	26.55	26.54	-23.9	20,789	-0.11%
2023/01/30	6.2	26.47	24.1	26.49	26.53	-17.8	20,925	-0.09%
2023/01/17	3	26.05	6	26.03	26.06	-3	21,187	-0.01%
2023/01/16	6.2	26.03	4.3	26.03	26.02	1.9	21,491	0.01%
2023/01/13	22.1	26.07	1.1	26.00	25.98	21	21,901	0.10%
2023/01/12	8.6	26.00	4	25.99	25.99	4.6	23,355	0.02%
2023/01/11	16.5	26.07	6.5	26.09	26.07	10	26,140	0.04%
2023/01/10	1.1	26.00	25.2	26.04	26.06	-24	28,394	-0.08%
2023/01/09	42	25.89	104.2	25.87	25.94	-62.2	30,395	-0.20%	大賣/
2023/01/06	2	25.56	6	25.62	25.66	-4	30,737	-0.01%
2023/01/05	5	25.48	3	25.56	25.46	2	31,646	0.01%
2023/01/04	0.2	25.49	2	25.53	25.45	-1.8	32,661	-0.01%
2023/01/03	11.2	25.24	32	25.45	25.49	-20.9	34,171	-0.06%
2022/12/30	9	25.42	15	25.46	25.40	-6	35,174	-0.02%
2022/12/29	36	25.21	2	25.35	25.29	34	36,105	0.09%
2022/12/28	12.5	25.43	0	0.00	25.38	12.5	37,580	0.03%
2022/12/27	6	25.67	23	25.68	25.63	-17	39,029	-0.04%
2022/12/26	5.1	25.56	2	25.62	25.58	3.1	39,495	0.01%
2022/12/23	19.1	25.55	21	25.60	25.60	-1.9	40,046	0.00%
2022/12/22	0	0.00	7	25.58	25.67	-7	40,666	-0.02%
2022/12/21	4.1	25.35	11	25.36	25.34	-6.9	41,902	-0.02%
2022/12/20	28.9	25.51	3	25.32	25.30	25.9	42,413	0.06%
2022/12/19	7	25.67	10.1	25.79	25.73	-3.1	43,612	-0.01%
2022/12/16	17.6	25.47	5	25.70	25.70	12.6	43,959	0.03%
2022/12/15	10.4	25.71	0	0.00	25.70	10.4	44,276	0.02%
2022/12/14	3.1	25.67	0	0.00	25.68	3.1	44,807	0.01%
2022/12/13	2.1	25.62	2.4	25.60	25.53	-0.3	45,119	0.00%
2022/12/12	11.3	25.28	10	25.41	25.50	1.3	45,266	0.00%
2022/12/09	5	25.45	15.1	25.46	25.51	-10.1	45,466	-0.02%
2022/12/08	23.3	25.28	36	25.30	25.29	-12.7	45,414	-0.03%
2022/12/07	50.4	25.42	0	0.00	25.44	50.4	45,356	0.11%
2022/12/06	32.4	25.72	5.5	25.63	25.61	26.9	45,095	0.06%
2022/12/05	4.2	25.85	18	25.86	25.87	-13.8	44,791	-0.03%
2022/12/02	7.4	25.73	0	0.00	25.73	7.4	44,678	0.02%
2022/12/01	6.8	25.90	10.3	25.88	25.82	-3.5	44,927	-0.01%
2022/11/30	11	25.59	8	25.64	25.65	3	44,924	0.01%
2022/11/29	24	25.23	10	25.29	25.47	14	45,006	0.03%
2022/11/28	18.3	25.33	0	0.00	25.32	18.3	45,368	0.04%
2022/11/25	6.4	25.58	26	25.57	25.52	-19.6	45,495	-0.04%
2022/11/24	30	25.52	8	25.48	25.54	22	45,526	0.05%
2022/11/23	34.9	25.29	12	25.26	25.30	22.9	45,616	0.05%
2022/11/22	24	25.09	0.9	25.15	25.10	23.1	46,286	0.05%
2022/11/21	13.8	25.26	6	25.34	25.22	7.7	46,210	0.02%
2022/11/18	10.2	25.51	15	25.59	25.43	-4.8	46,058	-0.01%
2022/11/17	5.2	25.40	6	25.55	25.58	-0.8	46,115	0.00%
2022/11/16	41.6	25.50	3	25.54	25.53	38.6	46,277	0.08%
2022/11/15	15.5	25.45	53	25.45	25.55	-37.5	46,005	-0.08%
2022/11/14	5.2	25.33	1	25.21	25.42	4.2	45,523	0.01%
2022/11/11	11.1	24.99	13.6	25.12	25.00	-2.5	44,997	-0.01%
2022/11/10	6.1	24.52	29	24.53	24.53	-22.9	44,523	-0.05%
2022/11/09	0	0.00	17.4	24.57	24.61	-17.4	44,514	-0.04%
2022/11/08	16.2	24.29	38	24.27	24.23	-21.8	44,336	-0.05%
2022/11/07	15.3	23.95	22.4	23.99	24.06	-7.1	43,972	-0.02%
2022/11/04	3	23.48	3	23.55	23.64	0	43,722	0.00%
2022/11/03	4	23.43	0	0.00	23.58	4	43,744	0.01%
2022/11/02	75	23.66	5	23.58	23.67	70	43,687	0.16%
2022/11/01	4.2	23.54	18	23.50	23.55	-13.8	43,778	-0.03%
2022/10/31	5.1	23.49	5	23.52	23.48	0.1	43,858	0.00%
2022/10/28	12.4	23.36	0	0.00	23.31	12.4	44,013	0.03%
2022/10/27	4.7	23.50	1	23.51	23.58	3.7	43,742	0.01%
2022/10/26	29.2	23.42	0	0.00	23.41	29.2	43,975	0.07%
2022/10/25	28.9	23.43	1	23.42	23.40	27.9	43,675	0.06%
2022/10/24	2.1	23.72	55	23.88	23.69	-52.9	43,127	-0.12%
2022/10/21	25	23.68	0	0.00	23.58	25	42,952	0.06%
2022/10/20	58.8	23.46	16	23.48	23.65	42.8	42,434	0.10%
2022/10/19	256.6	23.94	21.8	23.95	23.95	234.8	41,038	0.57%	大買/鉅額交易
2022/10/18	100.9	25.82	26	25.77	25.84	74.9	38,264	0.20%
2022/10/17	88.3	25.50	13.1	25.52	25.77	75.2	36,062	0.21%
2022/10/14	35.1	25.96	43.9	25.96	25.91	-8.8	33,875	-0.03%
2022/10/13	91.3	25.60	0	0.00	25.53	91.3	33,319	0.27%
2022/10/12	58.4	25.75	0	0.00	25.82	58.4	32,298	0.18%
2022/10/11	71.3	25.86	1.2	25.93	25.85	70.1	31,414	0.22%
2022/10/07	32.5	26.31	2.8	26.35	26.28	29.7	30,057	0.10%
2022/10/06	19.1	26.54	0.5	26.60	26.57	18.6	29,048	0.06%
2022/10/05	89.5	26.61	2.5	26.58	26.62	87	28,495	0.31%
2022/10/04	99.8	26.17	5.7	26.18	26.27	94.1	27,349	0.34%
2022/10/03	14.2	25.56	1	25.60	25.67	13.2	25,742	0.05%
2022/09/30	19.3	25.58	0	0.00	25.78	19.3	25,645	0.08%
2022/09/29	23.4	25.92	1.3	25.79	25.81	22.1	25,407	0.09%
2022/09/28	93.6	25.92	0	0.00	25.83	93.6	25,726	0.36%
2022/09/27	31.1	26.26	0	0.00	26.33	31.1	24,823	0.13%
2022/09/26	89.1	26.46	0	0.00	26.33	89.1	24,841	0.36%
2022/09/23	36.2	27.10	0.1	27.10	27.06	36.1	24,343	0.15%
2022/09/22	31	27.14	3	27.11	27.17	28	24,787	0.11%
2022/09/21	45.1	27.70	0	0.00	27.64	45.1	24,382	0.18%
2022/09/20	17	27.98	2	27.96	27.98	15	24,002	0.06%
2022/09/19	11.5	28.18	0	0.00	28.06	11.5	23,870	0.05%
2022/09/16	11.2	28.26	0	0.00	28.28	11.2	23,904	0.05%
2022/09/15	14.7	28.59	0	0.00	28.59	14.7	24,377	0.06%
2022/09/14	39.1	28.27	0.3	28.34	28.35	38.7	25,063	0.15%
2022/09/13	4.2	28.71	0	0.00	28.71	4.2	25,067	0.02%
2022/09/12	5.5	28.51	5	28.54	28.56	0.5	25,899	0.00%
2022/09/08	7.3	27.88	0	0.00	28.25	7.3	26,541	0.03%
2022/09/07	20.7	27.94	0	0.00	27.90	20.7	27,361	0.08%
2022/09/06	14.2	28.12	0	0.00	28.08	14.2	27,108	0.05%
2022/09/05	19.4	28.03	0	0.00	28.18	19.4	27,077	0.07%
2022/09/02	54.5	28.23	42.1	28.39	28.10	12.4	27,375	0.05%
2022/09/01	28.5	28.37	0	0.00	28.44	28.5	26,958	0.11%
2022/08/31	75.5	28.73	0	0.00	28.79	75.5	26,588	0.28%
2022/08/30	9.3	28.50	0	0.00	28.67	9.3	26,330	0.04%
2022/08/29	49.8	28.41	6	28.46	28.45	43.8	26,109	0.17%
2022/08/26	4.5	29.12	2	29.14	29.10	2.5	25,430	0.01%
2022/08/25	31	28.97	0	0.00	28.94	31	25,285	0.12%
2022/08/24	47.7	28.84	0	0.00	28.80	47.7	25,177	0.19%
2022/08/23	92.8	28.98	0	0.00	28.93	92.8	24,848	0.37%
2022/08/22	10.9	29.15	0	0.00	29.25	10.9	24,388	0.04%
2022/08/19	3.4	29.36	0	0.00	29.42	3.4	24,110	0.01%
2022/08/18	5.1	29.10	0	0.00	29.29	5.1	24,128	0.02%
2022/08/17	2	29.22	0	0.00	29.28	2	24,037	0.01%
2022/08/16	7.1	29.15	1.2	29.21	29.24	5.9	24,041	0.02%
2022/08/15	13.2	29.18	17.1	29.20	29.22	-3.9	23,880	-0.02%
2022/08/12	7.2	29.27	0.2	29.25	29.30	7	23,637	0.03%
2022/08/11	10.5	29.10	15	29.10	29.12	-4.6	23,814	-0.02%
2022/08/10	11.2	28.84	0	0.00	28.81	11.2	23,742	0.05%
2022/08/09	103.8	28.83	11	28.87	29.07	92.8	23,654	0.39%	大買/
2022/08/08	8	28.70	2	28.80	28.87	6	23,892	0.03%
2022/08/05	3	28.84	6	28.78	28.87	-3	23,904	-0.01%
2022/08/04	12.4	28.26	1	28.43	28.43	11.4	24,150	0.05%
2022/08/03	6.1	28.31	14	28.42	28.44	-8	24,195	-0.03%
2022/08/02	17.3	28.39	0	0.00	28.45	17.3	24,176	0.07%
2022/08/01	2	28.67	11	28.70	28.76	-9	24,031	-0.04%
2022/07/29	0.2	28.49	3	28.49	28.55	-2.8	24,047	-0.01%
2022/07/28	5	28.30	0	0.00	28.18	5	23,873	0.02%
2022/07/27	4.2	27.99	2.2	27.95	28.25	2	23,648	0.01%
2022/07/26	13.4	28.08	2.1	28.14	28.12	11.3	23,575	0.05%
2022/07/25	5	28.22	5	28.27	28.33	0	23,450	0.00%
2022/07/22	6.2	28.34	4.1	28.36	28.40	2.1	23,497	0.01%
2022/07/21	2	28.16	5	28.07	28.38	-3	23,839	-0.01%
2022/07/20	10.2	28.06	3	28.04	28.00	7.2	24,096	0.03%
2022/07/19	6	27.53	1	27.62	27.68	5	24,748	0.02%
2022/07/18	16	27.22	0	0.00	27.48	16	24,713	0.06%
2022/07/15	8	27.14	0	0.00	27.09	8	24,487	0.03%
2022/07/14	2	26.98	2.1	27.19	27.18	-0.1	24,288	0.00%
2022/07/13	7	27.12	3.1	27.10	27.08	3.9	24,146	0.02%
2022/07/12	20.5	26.58	8	26.60	26.62	12.5	24,016	0.05%
2022/07/11	3.7	27.20	2	27.23	27.25	1.7	23,577	0.01%
2022/07/08	4.3	27.24	1	27.21	27.25	3.3	23,400	0.01%
2022/07/07	27.5	26.68	0	0.00	26.76	27.5	23,071	0.12%
2022/07/06	29.9	26.49	2.1	26.71	26.32	27.8	23,127	0.12%
2022/07/05	41.1	26.70	38	26.85	26.96	3.1	22,663	0.01%
2022/07/04	24.4	26.61	20.1	26.68	26.68	4.3	22,393	0.02%
2022/07/01	71	27.28	48	27.41	26.81	23	22,566	0.10%
2022/06/30	41.5	27.56	0	0.00	27.56	41.5	21,708	0.19%
2022/06/29	5.3	28.21	0	0.00	28.14	5.3	20,881	0.03%
2022/06/28	29.1	28.49	3	28.49	28.53	26.1	20,578	0.13%
2022/06/27	3	28.71	1	28.67	28.86	2	20,368	0.01%
2022/06/24	13.3	28.22	0	0.00	28.10	13.3	20,147	0.07%
2022/06/23	43.6	28.15	9.4	28.11	28.05	34.2	20,047	0.17%
2022/06/22	24.8	28.67	0	0.00	28.50	24.8	19,293	0.13%
2022/06/21	8.7	29.03	2	29.00	29.28	6.7	18,528	0.04%
2022/06/20	36.9	29.04	32	29.24	28.87	4.9	18,308	0.03%
2022/06/17	35.2	29.51	0	0.00	29.62	35.2	17,392	0.20%
2022/06/16	47.9	30.13	0.5	30.26	29.94	47.4	16,622	0.29%
2022/06/15	3.1	30.36	0	0.00	30.39	3.1	15,696	0.02%
2022/06/14	26	30.27	4	30.28	30.48	22	15,602	0.14%
2022/06/13	67.2	30.44	9	30.50	30.51	58.2	15,482	0.38%
2022/06/10	14.4	31.04	1	31.00	31.08	13.4	14,994	0.09%
2022/06/09	11	31.34	0	0.00	31.30	11	15,011	0.07%
2022/06/08	5.2	31.56	5	31.60	31.60	0.2	14,992	0.00%
2022/06/07	50.8	31.43	0	0.00	31.44	50.8	15,163	0.33%
2022/06/06	2	31.27	0	0.00	31.48	2	15,209	0.01%
2022/06/02	32	31.38	0	0.00	31.40	32	15,616	0.20%
2022/06/01	0.7	31.56	0	0.00	31.52	0.7	16,204	0.00%
2022/05/31	66.1	31.34	0	0.00	31.40	66.1	16,408	0.40%
2022/05/30	4	31.42	2	31.38	31.43	2	16,672	0.01%
2022/05/27	0	31.08	2	31.12	31.08	-2	16,766	-0.01%
2022/05/26	5.3	30.89	0.9	30.96	30.80	4.4	17,092	0.03%
2022/05/25	0.1	30.75	0	0.00	30.88	0.1	17,125	0.00%
2022/05/24	15.2	30.85	1	30.90	30.70	14.2	17,438	0.08%
2022/05/23	0	0.00	2	30.78	30.86	-2	17,461	-0.01%
2022/05/20	3.1	30.74	0.2	30.79	30.72	2.9	17,709	0.02%
2022/05/19	19.5	30.50	1	30.60	30.68	18.5	18,026	0.10%
2022/05/18	4.1	30.93	2	30.95	31.01	2.1	17,868	0.01%
2022/05/17	13.5	30.71	0	0.00	30.69	13.5	17,836	0.08%
2022/05/16	12.2	30.64	10	30.73	30.72	2.2	17,947	0.01%
2022/05/13	5.4	30.72	1	30.75	30.80	4.4	17,622	0.02%
2022/05/12	41.7	30.85	1	31.02	30.63	40.7	17,584	0.23%
2022/05/11	42.7	31.22	0	0.00	31.17	42.7	17,093	0.25%
2022/05/10	9.3	31.39	1	31.44	31.65	8.3	16,798	0.05%
2022/05/09	16.7	31.71	20	31.81	31.57	-3.3	16,792	-0.02%
2022/05/06	24.2	31.98	3	32.21	32.25	21.2	16,679	0.13%
2022/05/05	1	32.51	18	32.46	32.54	-17	16,763	-0.10%
2022/05/04	1	32.28	3.8	32.27	32.31	-2.7	16,949	-0.02%
2022/05/03	3.3	31.93	1	31.92	32.09	2.3	17,554	0.01%
2022/04/29	3.1	31.89	1	32.00	32.01	2.1	17,967	0.01%
2022/04/28	8.9	31.54	1	31.50	31.72	7.9	18,539	0.04%
2022/04/27	39.7	31.36	2	31.44	31.48	37.7	18,489	0.20%
2022/04/26	13.3	31.99	10	31.95	31.93	3.3	18,167	0.02%
2022/04/25	73.8	32.07	3	31.98	32.03	70.8	18,243	0.39%
2022/04/22	2.1	32.67	0	0.00	32.78	2.1	17,463	0.01%
2022/04/21	1	32.85	5	32.91	32.90	-4	17,770	-0.02%
2022/04/20	1.1	32.71	1	32.91	32.83	0.1	17,859	0.00%
2022/04/19	0	0.00	15	32.87	32.85	-15	18,080	-0.08%
2022/04/18	12.5	32.71	1.2	32.73	32.68	11.2	18,217	0.06%
2022/04/15	3.2	32.88	4	32.90	32.90	-0.8	18,004	0.00%
2022/04/14	1.1	33.09	2	33.14	33.07	-0.9	18,223	0.00%
2022/04/13	2.5	33.00	2	33.08	33.11	0.5	18,347	0.00%
2022/04/12	15.9	32.64	0	0.00	32.69	15.9	18,315	0.09%
2022/04/11	11.1	32.91	1	32.80	32.81	10.1	17,884	0.06%
2022/04/08	8.1	33.07	1	33.10	33.17	7.1	17,526	0.04%
2022/04/07	60	33.10	0	0.00	32.90	60	17,428	0.34%
2022/04/06	10.4	33.37	5	33.36	33.47	5.4	16,712	0.03%
2022/04/01	13.1	33.45	2	33.51	33.55	11.1	16,657	0.07%
2022/03/31	3	33.64	0	0.00	33.63	3	16,656	0.02%
2022/03/30	1.1	33.60	5	33.66	33.70	-3.9	16,713	-0.02%
2022/03/29	3.1	33.69	0	0.00	33.64	3.1	16,641	0.02%
2022/03/28	5.3	33.48	0	0.00	33.78	5.3	16,634	0.03%
2022/03/25	0.1	33.86	0.5	33.87	33.81	-0.4	16,484	0.00%
2022/03/24	21	33.90	0	0.00	33.96	21	16,660	0.13%
2022/03/23	1	33.96	1.1	34.00	33.96	-0.1	16,953	0.00%
2022/03/22	2.2	33.91	2	33.89	33.87	0.2	17,380	0.00%
2022/03/21	3	33.95	1.1	34.00	33.95	1.9	17,417	0.01%
2022/03/18	7.5	33.88	0	0.00	33.90	7.5	17,685	0.04%
2022/03/17	0	0.00	2	33.96	34.01	-2	17,731	-0.01%
2022/03/16	5.2	33.72	1.7	33.81	33.71	3.5	17,821	0.02%
2022/03/15	4.1	33.88	1.1	33.83	33.78	3	17,846	0.02%
2022/03/14	0.1	34.05	14	34.04	34.13	-13.9	18,020	-0.08%
2022/03/11	0.1	33.88	4	33.89	33.90	-3.9	18,151	-0.02%
2022/03/10	5.1	33.82	16.1	33.79	33.89	-11	18,239	-0.06%
2022/03/09	2	33.25	0	0.00	33.36	2	18,168	0.01%
2022/03/08	14.9	33.06	1	33.35	33.00	13.9	18,129	0.08%
2022/03/07	26.3	33.40	4	33.43	33.45	22.3	17,675	0.13%
2022/03/04	1	34.21	3	34.20	34.04	-2	17,185	-0.01%
2022/03/03	2	34.18	5	34.17	34.22	-3	17,340	-0.02%
2022/03/02	13	33.90	5	33.94	33.97	8	17,356	0.05%
2022/03/01	7	33.80	78	33.85	33.88	-71	17,209	-0.41%
2022/02/25	15	33.30	3.5	33.21	33.33	11.5	16,965	0.07%
2022/02/24	16	33.33	17	33.35	33.19	-1	17,005	-0.01%
2022/02/23	7	33.65	6	33.72	33.75	1	16,824	0.01%
2022/02/22	7.5	33.40	11	33.32	33.49	-3.5	16,978	-0.02%
2022/02/21	2.5	33.61	34	33.58	33.80	-31.5	17,361	-0.18%
2022/02/18	0	33.32	22	33.47	33.50	-22	17,247	-0.13%
2022/02/17	1.2	33.29	3	33.41	33.34	-1.9	17,551	-0.01%
2022/02/16	7.6	33.17	2	33.35	33.27	5.6	17,830	0.03%
2022/02/15	2.2	33.15	18.9	33.12	33.10	-16.7	17,811	-0.09%
2022/02/14	4.2	33.10	39	33.11	33.13	-34.8	18,019	-0.19%
2022/02/11	4	33.42	8	33.44	33.43	-4	18,330	-0.02%
2022/02/10	0	0.00	11	33.51	33.49	-11	18,757	-0.06%
2022/02/09	10.5	33.47	33	33.43	33.50	-22.5	19,206	-0.12%
2022/02/08	4	33.17	1	33.26	33.30	3	19,190	0.02%
2022/02/07	3.6	32.56	5	32.64	33.00	-1.4	19,118	-0.01%
2022/01/26	35.4	32.45	2	32.45	32.40	33.4	19,021	0.18%
2022/01/25	33	32.33	1	32.34	32.34	32	19,107	0.17%
2022/01/24	22.4	32.45	55	32.33	32.72	-32.6	18,760	-0.17%
2022/01/21	30.5	32.89	0	0.00	32.84	30.5	18,519	0.16%
2022/01/20	0	0.00	1	33.37	33.36	-1	18,158	-0.01%
2022/01/19	1.2	33.22	0	0.00	33.21	1.2	18,354	0.01%
2022/01/18	0	0.00	6.7	33.36	33.45	-6.7	18,641	-0.04%
2022/01/17	2	33.11	21	33.20	33.22	-19	18,981	-0.10%
2022/01/14	12.6	33.01	8	33.02	33.15	4.6	21,215	0.02%
2022/01/13	3	33.20	13	33.20	33.20	-10	22,404	-0.04%
2022/01/12	16.1	33.27	7	33.12	33.10	9.1	23,373	0.04%
2022/01/11	20	33.19	2	33.23	33.20	18	23,638	0.08%
2022/01/10	70.1	33.21	36	33.22	33.27	34.1	24,258	0.14%
2022/01/07	6.9	33.24	2	33.23	33.17	4.9	24,516	0.02%
2022/01/06	7.1	33.46	1	33.45	33.41	6.1	24,667	0.02%
2022/01/05	1	33.46	3	33.42	33.45	-2	25,175	-0.01%
2022/01/04	12	33.42	4	33.43	33.41	8	26,009	0.03%
2022/01/03	2.2	33.50	2	33.69	33.42	0.2	26,439	0.00%
2021/12/30	1.1	33.58	7.1	33.61	33.58	-6	27,336	-0.02%
2021/12/29	3	33.57	2	33.58	33.61	1	27,867	0.00%
2021/12/28	1	33.50	95	33.52	33.56	-94	28,292	-0.33%
2021/12/27	3.1	33.36	5	33.38	33.38	-1.9	28,983	-0.01%
2021/12/24	1	33.30	2	33.37	33.29	-1	30,113	0.00%
2021/12/23	5	33.35	14.1	33.37	33.34	-9.1	30,324	-0.03%
2021/12/22	7	33.37	3	33.29	33.30	4	30,997	0.01%
2021/12/21	9	33.32	0.3	33.34	33.36	8.7	31,128	0.03%
2021/12/20	4.2	33.40	0.1	33.40	33.41	4.1	31,224	0.01%
2021/12/17	10	33.42	4	33.40	33.43	6	31,075	0.02%
2021/12/16	10	33.34	14.5	33.38	33.45	-4.4	30,909	-0.01%
2021/12/15	2	33.00	0	0.00	33.04	2	31,068	0.01%
2021/12/14	31.1	32.99	16.5	33.07	32.95	14.6	31,054	0.05%
2021/12/13	0	0.00	1.2	33.40	33.33	-1.2	30,895	0.00%
2021/12/10	2	33.28	8.8	33.30	33.30	-6.8	30,862	-0.02%
2021/12/09	12.8	33.34	17	33.27	33.32	-4.2	30,754	-0.01%
2021/12/08	0	0.00	3	33.18	33.18	-3	30,597	-0.01%
2021/12/07	2	32.95	10.5	33.00	33.03	-8.5	30,311	-0.03%
2021/12/06	7	32.69	13.5	32.73	32.86	-6.5	30,069	-0.02%
2021/12/03	1.1	32.68	8	32.66	32.65	-6.9	30,302	-0.02%
2021/12/02	0	32.50	9	32.50	32.47	-9	30,250	-0.03%
2021/12/01	0.1	32.36	0	0.00	32.50	0.1	30,420	0.00%
2021/11/30	5.3	32.44	19	32.48	32.30	-13.7	30,392	-0.05%
2021/11/29	22.4	32.16	16.2	32.05	32.22	6.2	30,384	0.02%
2021/11/26	29.8	32.40	36	32.38	32.35	-6.2	30,133	-0.02%
2021/11/25	3	32.65	0	0.00	32.65	3	29,905	0.01%
2021/11/24	1.3	32.53	2	32.57	32.61	-0.7	29,925	0.00%
2021/11/23	3.3	32.64	32	32.69	32.63	-28.8	29,885	-0.10%
2021/11/22	3	32.91	3	33.00	32.93	0	29,903	0.00%
2021/11/19	20	32.95	17	33.10	32.93	3	29,833	0.01%
2021/11/18	6	32.91	11	32.99	32.98	-5	29,820	-0.02%
2021/11/17	1.1	32.64	9.3	32.64	32.71	-8.2	29,329	-0.03%
2021/11/16	3	32.46	5	32.48	32.59	-2	29,410	-0.01%
2021/11/15	9.1	32.41	2	32.41	32.43	7.1	29,642	0.02%
2021/11/12	41	32.13	17	32.12	32.20	24	29,635	0.08%
2021/11/11	19	32.22	0	0.00	32.15	19	29,814	0.06%
2021/11/10	2.7	32.37	6	32.43	32.34	-3.3	30,295	-0.01%
2021/11/09	10	32.39	9	32.37	32.35	1	30,107	0.00%
2021/11/08	7.1	32.26	23	32.32	32.39	-15.9	29,738	-0.05%
2021/11/05	1.6	31.87	1	31.88	31.95	0.6	29,680	0.00%
2021/11/04	23.3	31.92	0	0.00	31.86	23.3	29,884	0.08%
2021/11/03	0.1	31.67	0	0.00	31.77	0.1	29,845	0.00%
2021/11/02	22.3	31.59	0	0.00	31.53	22.3	29,764	0.07%
2021/11/01	21.1	31.59	0	0.00	31.56	21.1	29,464	0.07%
2021/10/29	12.5	31.41	81	31.25	31.45	-68.5	29,203	-0.23%
2021/10/28	163	31.38	0	0.00	31.39	163	29,000	0.56%	大買/鉅額交易
2021/10/27	14	31.09	0	0.00	31.15	14	28,924	0.05%
2021/10/26	4.9	31.03	3	30.97	31.05	1.9	28,992	0.01%
2021/10/25	29.1	30.79	0	0.00	30.86	29.1	28,743	0.10%
2021/10/22	229.7	30.71	20	30.76	30.84	209.7	28,569	0.73%	大買/鉅額交易
2021/10/21	62.4	32.37	18.9	32.39	32.40	43.5	26,495	0.16%
2021/10/20	67.1	32.39	7	32.33	32.37	60.1	25,033	0.24%
2021/10/19	9.3	32.33	2.2	32.35	32.40	7.1	23,996	0.03%
2021/10/18	12.5	32.37	3.1	32.39	32.36	9.4	23,655	0.04%
2021/10/15	9.2	32.30	2	32.33	32.31	7.2	23,612	0.03%
2021/10/14	17.5	32.05	2	32.24	32.18	15.5	23,569	0.07%
2021/10/13	21	32.20	11	32.08	32.17	10	23,078	0.04%
2021/10/12	25.2	32.29	1	32.37	32.24	24.2	22,532	0.11%
2021/10/08	33.3	32.57	0.1	32.65	32.59	33.2	21,746	0.15%
2021/10/07	49.1	32.47	17	32.26	32.57	32.1	21,631	0.15%
2021/10/06	14.4	31.80	3	31.87	31.88	11.4	20,959	0.05%
2021/10/05	25.2	31.69	1.1	31.83	31.96	24.1	20,585	0.12%
2021/10/04	61.2	31.94	0	0.00	31.84	61.2	20,219	0.30%
2021/10/01	73.2	32.24	0	0.00	32.26	73.2	19,474	0.38%
2021/09/30	4.4	32.69	0	0.00	32.77	4.4	18,345	0.02%
2021/09/29	54.8	32.73	0	0.00	32.70	54.8	18,174	0.30%
2021/09/28	7.4	33.06	0	0.00	33.08	7.4	17,606	0.04%
2021/09/27	20.1	33.27	0	0.00	33.30	20.1	17,512	0.11%
2021/09/24	14.1	33.31	1	33.38	33.30	13	17,887	0.07%
2021/09/23	5.2	33.10	3.1	33.09	33.08	2.1	17,863	0.01%
2021/09/22	9.4	32.82	8	32.81	32.90	1.4	17,894	0.01%
2021/09/17	1.1	33.25	0.8	33.32	33.42	0.2	17,382	0.00%
2021/09/16	3.3	33.32	0	0.00	33.28	3.3	17,370	0.02%
2021/09/15	12.2	33.28	1	33.26	33.33	11.2	17,219	0.07%
2021/09/14	1.1	33.36	0	0.00	33.36	1.1	17,241	0.01%
2021/09/13	1.1	33.42	3	33.39	33.41	-1.9	17,264	-0.01%
2021/09/10	2.2	33.10	1	33.08	33.22	1.2	17,282	0.01%
2021/09/09	2.3	32.78	0	0.00	32.94	2.3	17,241	0.01%
2021/09/08	11.7	32.85	0	0.00	32.80	11.7	17,202	0.07%
2021/09/07	2.2	33.09	6	33.11	33.16	-3.8	16,852	-0.02%
2021/09/06	2.5	33.22	3	33.06	33.07	-0.5	16,790	0.00%
2021/09/03	3.1	33.20	7	33.24	33.24	-3.9	16,600	-0.02%
2021/09/02	5.1	33.21	4	33.38	33.16	1.1	16,607	0.01%
2021/09/01	1.2	33.32	1	33.40	33.39	0.2	16,552	0.00%
2021/08/31	25.6	33.14	17	33.22	33.38	8.6	16,476	0.05%
2021/08/30	4.3	33.22	0	0.00	33.29	4.3	16,532	0.03%
2021/08/27	3.4	33.07	7	32.96	33.11	-3.6	16,504	-0.02%
2021/08/26	10.8	32.84	0	0.00	32.99	10.8	16,452	0.07%
2021/08/25	3.4	32.92	1	32.86	33.00	2.4	16,281	0.01%
2021/08/24	7.9	32.73	0	0.00	32.80	7.9	16,383	0.05%
2021/08/23	5.2	32.82	0	0.00	32.88	5.2	16,186	0.03%
2021/08/20	24.8	32.11	1	32.22	32.26	23.8	16,057	0.15%
2021/08/19	32.2	32.48	0	0.00	32.32	32.2	15,784	0.20%
2021/08/18	24.3	32.68	21	32.19	33.07	3.3	15,181	0.02%
2021/08/17	23.6	32.67	12	32.88	32.53	11.6	14,907	0.08%
2021/08/16	61.9	32.84	1.2	32.89	32.86	60.8	14,707	0.41%
2021/08/13	18.5	33.27	0	0.00	33.27	18.5	14,056	0.13%
2021/08/12	2.1	33.39	3	33.42	33.51	-0.9	13,851	-0.01%
2021/08/11	37.2	33.50	11	33.72	33.49	26.2	13,905	0.19%
2021/08/10	34.5	33.82	0	0.00	33.79	34.5	13,704	0.25%
2021/08/09	4.5	34.04	0	0.00	34.10	4.5	14,439	0.03%
2021/08/06	5.5	34.18	0	0.00	34.25	5.5	14,660	0.04%
2021/08/05	16.5	34.23	0	0.00	34.20	16.5	15,367	0.11%
2021/08/04	2.2	34.28	5	34.28	34.35	-2.8	16,712	-0.02%
2021/08/03	2.1	34.08	0	0.00	34.15	2.1	17,432	0.01%
2021/08/02	10.4	33.85	10	34.03	34.00	0.4	17,428	0.00%
2021/07/30	2.3	34.13	0	0.00	33.90	2.3	17,250	0.01%
2021/07/29	6.3	33.97	6	33.99	34.10	0.3	17,094	0.00%
2021/07/28	32	33.48	2	34.01	33.89	30	17,359	0.17%
2021/07/27	24	34.11	10	34.50	34.07	14	17,372	0.08%
2021/07/26	3.5	34.60	20.4	34.55	34.50	-16.9	17,260	-0.10%
2021/07/23	20.2	34.28	72.1	34.37	34.47	-51.9	17,212	-0.30%
2021/07/22	8.3	34.25	0	0.00	34.21	8.3	17,183	0.05%
2021/07/21	29.7	34.21	1	33.95	34.13	28.7	16,996	0.17%
2021/07/20	11	34.66	5	34.95	34.56	6	16,353	0.04%
2021/07/19	1.2	35.05	21	35.07	35.14	-19.8	16,195	-0.12%
2021/07/16	2.5	35.03	10	34.96	35.12	-7.5	16,301	-0.05%
2021/07/15	5.1	34.76	8	34.59	34.98	-2.9	16,244	-0.02%
2021/07/14	18.3	34.51	8	34.89	34.48	10.3	16,238	0.06%
2021/07/13	11.4	34.97	0	0.00	34.85	11.4	16,009	0.07%
2021/07/12	23.5	35.35	2	35.65	35.27	21.5	15,934	0.13%
2021/07/09	4.4	35.39	1	35.35	35.44	3.4	15,733	0.02%
2021/07/08	2.2	35.54	2	35.52	35.80	0.2	15,796	0.00%
2021/07/07	3.2	35.66	0	0.00	35.61	3.2	15,802	0.02%
2021/07/06	6.1	35.96	14	35.98	35.91	-7.9	15,704	-0.05%
2021/07/05	12.1	35.52	2.1	35.55	35.69	10.1	15,631	0.06%
2021/07/02	0.1	35.20	2	35.11	35.20	-1.9	15,550	-0.01%
2021/07/01	5.1	34.97	3	35.20	35.00	2.1	15,473	0.01%
2021/06/30	10.3	35.00	13	34.94	35.00	-2.7	15,037	-0.02%
2021/06/29	20.1	35.00	1	34.91	34.80	19.1	15,029	0.13%
2021/06/28	2.2	35.07	9.1	35.03	35.10	-6.8	15,068	-0.05%
2021/06/25	3.1	34.77	1	34.76	34.74	2.1	15,000	0.01%
2021/06/24	0.1	34.50	0	0.00	34.66	0.1	15,045	0.00%
2021/06/23	1.1	34.43	0	0.00	34.45	1.1	15,186	0.01%
2021/06/22	5.2	34.50	0	0.00	34.43	5.2	15,168	0.03%
2021/06/21	13.4	34.63	0	0.00	34.55	13.4	15,124	0.09%
2021/06/18	0.2	34.94	1	34.99	34.91	-0.9	15,026	-0.01%
2021/06/17	0.1	34.77	0	0.00	34.90	0.1	15,116	0.00%
2021/06/16	2.1	34.65	1	34.70	34.78	1.1	15,232	0.01%
2021/06/15	3.2	34.59	0	0.00	34.65	3.2	15,274	0.02%
2021/06/11	15.1	34.57	0.5	34.64	34.55	14.6	15,354	0.09%
2021/06/10	1.1	34.60	0	0.00	34.60	1.1	15,462	0.01%
2021/06/09	5.3	34.47	0	0.00	34.45	5.3	15,529	0.03%
2021/06/08	5.3	34.65	0	0.00	34.65	5.3	15,624	0.03%
2021/06/07	0.2	34.74	0	0.00	34.72	0.2	15,739	0.00%
2021/06/04	2.2	34.82	1	34.76	34.77	1.2	15,681	0.01%
2021/06/03	0.2	34.99	3	34.96	34.95	-2.8	15,696	-0.02%
2021/06/02	2.3	35.07	4	35.03	34.96	-1.7	15,809	-0.01%
2021/06/01	1.3	34.97	3	35.01	35.06	-1.7	15,858	-0.01%
2021/05/31	3.1	34.62	0	0.00	34.75	3.1	15,721	0.02%
2021/05/28	0.1	34.40	0.1	34.37	34.55	0	15,754	0.00%
2021/05/27	10.1	34.12	4	34.11	34.28	6.1	15,767	0.04%
2021/05/26	2.2	34.27	4	34.36	34.32	-1.8	15,811	-0.01%
2021/05/25	1.1	34.30	26	34.28	34.34	-24.9	15,861	-0.16%
2021/05/24	1.1	33.76	0	0.00	34.05	1.1	15,943	0.01%
2021/05/21	2.1	33.91	2	34.00	34.00	0.1	15,870	0.00%
2021/05/20	6.1	33.88	2.1	33.95	33.86	4	15,950	0.03%
2021/05/19	2.1	33.98	54	33.93	34.10	-51.9	15,867	-0.33%
2021/05/18	23.4	33.51	2	33.70	34.01	21.4	15,921	0.13%
2021/05/17	4.6	32.66	12	32.67	32.75	-7.4	15,879	-0.05%
2021/05/14	5.5	33.80	0.1	33.73	33.65	5.3	14,792	0.04%
2021/05/13	16.9	33.40	25	32.90	33.40	-8.1	14,460	-0.06%
2021/05/12	25.4	33.46	41.7	33.49	33.50	-16.3	13,679	-0.12%
2021/05/11	13.8	34.97	5	34.93	34.70	8.8	12,332	0.07%
2021/05/10	0.1	35.85	0	0.00	35.88	0.1	11,676	0.00%
2021/05/07	1.1	35.66	2	35.60	35.72	-0.9	11,778	-0.01%
2021/05/06	5.1	35.40	1	35.14	35.30	4.1	11,877	0.03%
2021/05/05	2.1	35.33	1	35.60	35.35	1.1	11,916	0.01%
2021/05/04	16.1	35.14	61	34.78	35.30	-44.9	11,516	-0.39%
2021/05/03	4.3	35.99	1.7	36.03	35.91	2.6	11,089	0.02%
2021/04/29	0.1	36.10	11.2	36.10	36.12	-11.1	11,039	-0.10%
2021/04/28	0.1	35.99	0.1	35.93	35.98	0	11,127	0.00%
2021/04/27	0.1	35.98	0.3	35.98	35.98	-0.2	11,379	0.00%
2021/04/26	1.1	35.79	10	35.73	35.99	-8.9	11,527	-0.08%
2021/04/23	13.5	35.20	0.5	35.35	35.30	13	11,671	0.11%
2021/04/22	1.2	35.76	0	0.00	35.40	1.2	11,800	0.01%
2021/04/21	0.1	35.37	12	35.26	35.53	-11.9	12,099	-0.10%
2021/04/20	0.2	35.40	0	0.00	35.33	0.2	12,400	0.00%
2021/04/19	10.1	35.15	4	35.13	35.20	6.1	12,466	0.05%
2021/04/16	1.8	34.82	0.1	34.72	34.94	1.7	12,623	0.01%
2021/04/15	0.1	34.47	21	34.49	34.50	-20.9	12,665	-0.17%
2021/04/14	13.4	34.13	0	0.00	34.35	13.4	13,099	0.10%
2021/04/13	5.1	34.67	9	34.68	34.47	-3.9	13,191	-0.03%
2021/04/12	2.3	34.71	8	34.69	34.69	-5.7	13,479	-0.04%
2021/04/09	4.4	34.70	5	34.67	34.70	-0.6	13,634	0.00%
2021/04/08	70.1	34.70	0.3	34.76	34.75	69.8	13,861	0.50%
2021/04/07	12.5	34.71	0	0.00	34.71	12.5	13,924	0.09%
2021/04/06	2.2	34.78	5	34.77	34.74	-2.8	13,991	-0.02%
2021/04/01	11.1	34.64	0	0.00	34.61	11.1	14,051	0.08%
2021/03/31	4.2	34.75	1.2	34.70	34.63	3.1	14,126	0.02%
2021/03/30	2	34.44	3.5	34.48	34.60	-1.5	13,963	-0.01%
2021/03/29	3	34.15	1	33.97	34.34	2	14,041	0.01%
2021/03/26	5	33.77	2	33.76	33.80	3	14,091	0.02%
2021/03/25	2.3	33.56	7	33.50	33.66	-4.7	14,089	-0.03%
2021/03/24	53	33.60	0	0.00	33.65	53	14,064	0.38%
2021/03/23	4.2	33.63	1	33.70	33.66	3.2	14,047	0.02%
2021/03/22	3.1	33.63	3	33.64	33.60	0.1	14,115	0.00%
2021/03/19	1.6	33.43	4	33.39	33.60	-2.4	14,304	-0.02%
2021/03/18	1	33.45	21	33.44	33.53	-20	14,273	-0.14%
2021/03/17	2.1	32.91	2	32.97	32.95	0.1	14,394	0.00%
2021/03/16	2	32.95	12.1	32.99	32.99	-10.1	14,595	-0.07%
2021/03/15	3	32.64	3	32.63	32.74	0	14,896	0.00%
2021/03/12	0	0.00	3	32.38	32.43	-3	15,119	-0.02%
2021/03/11	0.2	32.22	91	32.26	32.33	-90.8	15,393	-0.59%
2021/03/10	3	32.13	5	32.10	32.10	-2	15,574	-0.01%
2021/03/09	3	31.97	3	31.94	32.00	0	15,641	0.00%
2021/03/08	0.3	31.91	1	32.00	32.00	-0.7	15,766	0.00%
2021/03/05	1.2	31.71	9	31.71	31.80	-7.8	15,693	-0.05%
2021/03/04	23.3	31.87	0	0.00	31.80	23.3	15,709	0.15%
2021/03/03	5	31.80	10	31.90	31.93	-5	15,785	-0.03%
2021/03/02	2.2	31.98	41	32.06	31.90	-38.8	15,732	-0.25%
2021/02/26	7.2	31.83	2	31.90	31.90	5.2	15,774	0.03%
2021/02/25	15	31.98	2.2	32.01	32.01	12.8	15,760	0.08%
2021/02/24	8	31.87	8.4	31.89	31.80	-0.4	15,763	0.00%
2021/02/23	1.1	31.47	14	31.77	31.80	-12.9	15,634	-0.08%
2021/02/22	1.2	31.50	8	31.49	31.50	-6.8	15,506	-0.04%
2021/02/19	3.1	31.10	21	31.01	31.12	-17.9	15,365	-0.12%
2021/02/18	1.3	30.99	1.2	31.19	31.13	0.1	15,500	0.00%
2021/02/17	5.1	30.92	3	30.98	31.00	2.1	15,543	0.01%
2021/02/05	0.1	30.59	2	30.55	30.55	-1.9	15,356	-0.01%
2021/02/04	0.2	30.50	2	30.50	30.51	-1.8	15,473	-0.01%
2021/02/03	6	30.50	0	0.00	30.51	6	15,563	0.04%
2021/02/02	2	30.50	36	30.51	30.50	-34	15,854	-0.21%
2021/02/01	3.5	30.12	9	30.08	30.25	-5.6	16,075	-0.03%
2021/01/29	13	30.27	1	30.43	30.26	12	16,246	0.07%
2021/01/28	12.1	30.66	86.2	30.73	30.72	-74.1	16,201	-0.46%
2021/01/27	0.1	30.94	52	30.90	30.95	-51.9	16,259	-0.32%
2021/01/26	1.8	30.65	43	30.70	30.68	-41.2	16,164	-0.25%
2021/01/25	2	30.62	5	30.52	30.83	-3	16,491	-0.02%
2021/01/22	0	0.00	10	30.50	30.53	-10	16,841	-0.06%
2021/01/21	4.2	30.35	6.4	30.31	30.30	-2.2	17,518	-0.01%
2021/01/20	28.4	30.42	63	30.35	30.25	-34.7	19,146	-0.18%
2021/01/19	0	0.00	2.6	30.72	30.74	-2.6	19,403	-0.01%
2021/01/18	13.1	30.37	7.7	30.52	30.61	5.4	19,634	0.03%
2021/01/15	6.3	30.84	7.3	30.94	30.79	-1	19,548	-0.01%
2021/01/14	0	0.00	6.8	30.92	30.92	-6.8	19,520	-0.03%
2021/01/13	0	30.60	2	30.63	30.69	-2	19,429	-0.01%
2021/01/12	13.5	30.38	16	30.37	30.35	-2.5	19,254	-0.01%
2021/01/11	26.1	30.56	4	30.56	30.61	22.1	19,281	0.11%
2021/01/08	5	30.44	4	30.42	30.46	1	19,283	0.01%
2021/01/07	0.1	30.13	36	30.15	30.22	-35.9	19,236	-0.19%
2021/01/06	38.2	30.04	19.1	30.10	30.00	19.1	18,861	0.10%
2021/01/05	22.1	29.92	32	29.98	30.02	-9.9	18,702	-0.05%
2021/01/04	17	29.85	13	29.94	29.94	4	18,639	0.02%
2020/12/31	13	29.91	14.1	29.90	29.95	-1.1	18,552	-0.01%
2020/12/30	10.5	29.70	3.3	29.74	29.78	7.2	18,338	0.04%
2020/12/29	0.6	29.73	5	29.69	29.67	-4.4	18,326	-0.02%
2020/12/28	1.2	29.52	133	29.67	29.75	-131.8	18,329	-0.72%	大賣/鉅額交易
2020/12/25	11.3	29.53	5	29.52	29.51	6.3	18,165	0.03%
2020/12/24	3.2	29.45	1	29.49	29.48	2.2	18,085	0.01%
2020/12/23	0	0.00	5	29.37	29.42	-5	18,156	-0.03%
2020/12/22	6.2	29.47	0.1	29.48	29.43	6.1	18,606	0.03%
2020/12/21	16.2	29.47	16	29.48	29.60	0.2	19,258	0.00%
2020/12/18	2.5	29.62	1	29.60	29.61	1.5	19,328	0.01%
2020/12/17	8.1	29.62	4	29.72	29.66	4.1	19,561	0.02%
2020/12/16	12	29.63	0	0.00	29.80	12	19,561	0.06%
2020/12/15	37.3	29.62	18	29.66	29.51	19.3	19,488	0.10%
2020/12/14	0	0.00	4	29.83	29.82	-4	19,302	-0.02%
2020/12/11	5.3	29.83	9	29.66	29.81	-3.7	19,359	-0.02%
2020/12/10	9	29.99	4	29.94	29.94	5	19,265	0.03%
2020/12/09	5.1	30.09	15	30.04	30.14	-9.9	19,097	-0.05%
2020/12/08	1	29.92	19	29.93	29.90	-18	18,695	-0.10%
2020/12/07	4.8	29.78	9	29.88	29.85	-4.2	18,414	-0.02%
2020/12/04	0	0.00	30	29.62	29.68	-30	18,251	-0.16%
2020/12/03	25	29.47	1	29.55	29.45	24	18,137	0.13%
2020/12/02	35.1	29.42	6	29.42	29.44	29.1	18,138	0.16%
2020/12/01	30	29.32	4	29.30	29.35	26	18,131	0.14%
2020/11/30	39	29.41	27.1	29.37	29.35	11.9	18,213	0.07%
2020/11/27	0	0.00	10.5	29.23	29.32	-10.5	18,098	-0.06%
2020/11/26	0	0.00	5.5	29.13	29.15	-5.5	18,010	-0.03%
2020/11/25	23	29.04	55	29.15	29.01	-32	18,006	-0.18%
2020/11/24	0.1	29.16	0	0.00	29.11	0.1	17,904	0.00%
2020/11/23	1	29.13	4	29.14	29.14	-3	17,841	-0.02%
2020/11/20	19	28.86	1.9	28.87	28.88	17.1	17,893	0.10%
2020/11/19	6	28.89	0	0.00	28.86	6	18,118	0.03%
2020/11/18	27	28.88	0	0.00	28.90	27	18,250	0.15%
2020/11/17	32	28.83	0	0.00	28.81	32	18,455	0.17%
2020/11/16	18	28.76	36	28.79	28.80	-18	19,178	-0.09%
2020/11/13	30	28.42	0	0.00	28.53	30	18,963	0.16%
2020/11/12	8.1	28.45	5	28.36	28.40	3.1	18,920	0.02%
2020/11/11	7	28.45	16	28.47	28.50	-9	18,920	-0.05%
2020/11/10	60	28.33	0	0.00	28.29	60	18,893	0.32%
2020/11/09	24.1	28.39	23	28.41	28.40	1.1	18,592	0.01%
2020/11/06	7	28.16	1	28.20	28.19	6	18,420	0.03%
2020/11/05	2	28.15	0	0.00	28.12	2	18,259	0.01%
2020/11/04	6.1	28.01	3	28.05	28.05	3.1	18,240	0.02%
2020/11/03	3	27.98	5	27.97	28.01	-2	18,058	-0.01%
2020/11/02	26	27.65	0	0.00	27.72	26	17,951	0.14%
2020/10/30	25	27.86	0	0.00	27.80	25	17,737	0.14%
2020/10/29	41.1	27.95	0	0.00	27.98	41.1	17,214	0.24%
2020/10/28	94.2	28.32	0	0.00	28.19	94.2	16,451	0.57%
2020/10/27	11.3	29.63	2.2	29.67	29.69	9.1	14,985	0.06%
2020/10/26	8	29.68	29	29.70	29.69	-21	14,571	-0.14%
2020/10/23	5	29.60	0	0.00	29.63	5	14,243	0.04%
2020/10/22	4	29.55	0	0.00	29.59	4	14,252	0.03%
2020/10/21	12	29.59	0	0.00	29.59	12	14,117	0.09%
2020/10/20	4	29.62	1	29.64	29.64	3	13,965	0.02%
2020/10/19	15	29.62	2	29.60	29.64	13	14,347	0.09%
2020/10/16	9	29.58	0	0.00	29.56	9	14,557	0.06%
2020/10/15	12	29.60	3	29.60	29.69	9	14,581	0.06%
2020/10/13	9.1	29.66	0	0.00	29.71	9.1	14,504	0.06%
2020/10/12	18.1	29.78	1	29.94	29.74	17.1	14,442	0.12%
2020/10/08	0.1	29.81	5	29.72	29.76	-4.9	14,174	-0.03%
2020/10/07	2.1	29.65	0	0.00	29.65	2.1	14,166	0.01%
2020/10/06	0.1	29.73	1	29.70	29.68	-0.9	14,217	-0.01%
2020/10/05	2.6	29.46	1	29.55	29.45	1.6	14,385	0.01%
2020/09/30	3.1	29.47	1	29.50	29.48	2.1	14,532	0.01%
2020/09/29	4.1	29.34	1	29.52	29.40	3.1	15,005	0.02%
2020/09/28	1	29.29	2.1	29.37	29.38	-1.1	15,348	-0.01%
2020/09/25	24.1	28.89	7	28.91	28.90	17.1	15,839	0.11%
2020/09/24	25	29.17	1	29.40	29.06	24	15,657	0.15%
2020/09/23	8	29.64	15	29.69	29.70	-7	15,278	-0.05%
2020/09/22	11.1	29.80	0	0.00	29.80	11.1	15,424	0.07%
2020/09/21	4	30.06	0	0.00	30.03	4	15,180	0.03%
2020/09/18	1.1	30.11	0	0.00	30.20	1.1	15,272	0.01%
2020/09/17	2	30.23	1	30.21	30.23	1	15,304	0.01%
2020/09/16	0	0.00	1	30.25	30.25	-1	15,278	-0.01%
2020/09/15	4	30.12	1	30.10	30.10	3	15,251	0.02%
2020/09/14	2	29.85	1	30.00	29.98	1	15,378	0.01%
2020/09/11	1	29.76	0	0.00	29.75	1	15,516	0.01%
2020/09/10	0	0.00	2	29.89	29.85	-2	15,677	-0.01%
2020/09/09	17	29.63	1	29.65	29.85	16	15,903	0.10%
2020/09/08	17	29.97	7	29.95	29.97	10	15,932	0.06%
2020/09/07	9	30.01	0	0.00	29.96	9	16,173	0.06%
2020/09/04	18	30.00	9	30.03	30.09	9	16,345	0.06%
2020/09/02	0	0.00	1	30.15	30.14	-1	16,374	-0.01%
2020/09/01	1	29.96	0	0.00	30.06	1	16,665	0.01%
2020/08/31	7	30.24	0	0.00	30.16	7	16,971	0.04%
2020/08/28	2	30.17	1	30.24	30.24	1	17,226	0.01%
2020/08/27	1	30.33	0	0.00	30.33	1	17,715	0.01%
2020/08/26	3	30.26	0	0.00	30.43	3	17,808	0.02%
2020/08/25	0	0.00	15	30.34	30.44	-15	17,900	-0.08%
2020/08/24	2	30.00	0	0.00	30.14	2	17,717	0.01%
2020/08/21	5	29.97	2	30.06	30.11	3	17,747	0.02%
2020/08/20	60	29.90	4.2	29.92	29.79	55.8	17,584	0.32%
2020/08/19	6	30.99	1	30.97	30.77	5	17,106	0.03%
2020/08/18	2	30.90	12	30.86	30.90	-10	17,222	-0.06%
2020/08/17	5	30.95	9	30.92	30.96	-4	17,405	-0.02%
2020/08/14	1.2	30.63	106	30.51	30.63	-104.8	17,515	-0.60%	大賣/鉅額交易
2020/08/13	0	0.00	66	30.32	30.32	-66	17,551	-0.38%
2020/08/12	2	30.19	31	30.15	30.22	-29	17,670	-0.16%
2020/08/11	20	30.55	36	30.53	30.35	-16	17,800	-0.09%
2020/08/10	21	30.75	60	30.63	30.60	-39	17,852	-0.22%
2020/08/07	0	0.00	2.2	30.66	30.65	-2.2	17,963	-0.01%
2020/08/06	5	30.70	3	30.82	30.70	2	18,123	0.01%
2020/08/05	0	0.00	15.5	30.57	30.62	-15.5	18,150	-0.09%
2020/08/04	0	0.00	2	30.19	30.17	-2	18,066	-0.01%
2020/08/03	10	30.01	2	30.06	30.01	8	18,203	0.04%
2020/07/31	1	30.17	22	30.17	30.24	-21	18,362	-0.11%
2020/07/30	2	29.80	1	29.78	29.99	1	18,199	0.01%
2020/07/29	1	29.60	1	29.68	29.62	0	18,290	0.00%
2020/07/28	19	29.71	29	29.78	29.46	-10	18,589	-0.05%
2020/07/27	17	29.83	11	29.86	29.84	6	18,958	0.03%
2020/07/24	0	0.00	23	30.21	29.85	-23	19,177	-0.12%
2020/07/23	1	30.17	65	30.10	30.17	-64	19,226	-0.33%
2020/07/22	0	0.00	49	29.92	29.97	-49	19,001	-0.26%
2020/07/21	0	0.00	32	29.81	29.84	-32	18,618	-0.17%
2020/07/20	3	29.40	7	29.42	29.55	-4	18,471	-0.02%
2020/07/17	1	29.67	2	29.68	29.59	-1	18,517	-0.01%
2020/07/16	0.1	29.63	0	0.00	29.63	0.1	18,912	0.00%
2020/07/14	0	0.00	2	29.64	29.58	-2	19,474	-0.01%
2020/07/13	10	29.68	4	29.64	29.65	6	19,664	0.03%
2020/07/10	12	29.62	13	29.51	29.52	-1	20,111	0.00%
2020/07/09	6	29.90	21	29.94	29.74	-15	20,149	-0.07%
2020/07/08	10	29.69	1	29.70	29.72	9	20,104	0.04%
2020/07/07	12	29.53	5	29.51	29.43	7	19,758	0.04%
2020/07/06	12	29.69	26	29.68	29.83	-14	19,831	-0.07%
2020/07/03	2	29.39	28	29.31	29.33	-26	19,848	-0.13%
2020/07/02	5	29.00	40	28.95	29.09	-35	19,919	-0.18%
2020/07/01	0	0.00	15	28.90	28.79	-15	19,835	-0.08%
2020/06/30	0	0.00	10	28.56	28.56	-10	19,720	-0.05%
2020/06/29	1	28.40	1	28.45	28.51	0	19,944	0.00%
2020/06/24	2	28.55	0	0.00	28.54	2	20,125	0.01%
2020/06/22	3	28.51	15	28.49	28.48	-12	21,173	-0.06%
2020/06/19	0	0.00	17	28.63	28.56	-17	21,935	-0.08%
2020/06/18	2	28.50	0	0.00	28.55	2	22,217	0.01%
2020/06/17	0	0.00	1	28.44	28.46	-1	22,778	0.00%
2020/06/16	0	0.00	71	28.41	28.45	-71	23,966	-0.30%
2020/06/15	12	28.21	55	28.18	28.13	-43	25,896	-0.17%
2020/06/12	9	28.03	2	28.08	28.29	7	26,870	0.03%
2020/06/11	2	28.49	4	28.70	28.43	-2	28,066	-0.01%
2020/06/10	2	28.82	0	0.00	28.86	2	29,208	0.01%
2020/06/09	2	28.80	16	28.81	28.84	-14	31,585	-0.04%
2020/06/08	11	28.88	23	28.90	28.88	-12	33,932	-0.04%
2020/06/05	31	28.80	29.5	28.75	28.80	1.5	34,209	0.00%
2020/06/04	4	28.58	4	28.69	28.67	0	34,954	0.00%
2020/06/03	0	0.00	104	28.47	28.48	-104	36,194	-0.29%	大賣/鉅額交易
2020/06/02	0	0.00	24	28.17	28.17	-24	36,074	-0.07%
2020/06/01	10	28.02	0	0.00	28.05	10	36,099	0.03%
2020/05/29	0	0.00	5	27.83	27.86	-5	36,125	-0.01%
2020/05/28	0	0.00	14	27.94	27.90	-14	36,417	-0.04%
2020/05/27	17	27.85	1	27.89	27.85	16	36,930	0.04%
2020/05/26	0	0.00	4.2	27.82	27.82	-4.2	37,686	-0.01%
2020/05/25	17	27.39	33	27.45	27.50	-16	37,769	-0.04%
2020/05/22	12	27.51	9	27.57	27.45	3	37,724	0.01%
2020/05/20	1	27.49	7	27.50	27.48	-6	37,414	-0.02%
2020/05/19	19	27.42	4	27.41	27.43	15	37,371	0.04%
2020/05/18	5.3	27.22	0	0.00	27.25	5.3	37,373	0.01%
2020/05/15	2	27.33	3	27.44	27.43	-1	37,286	0.00%
2020/05/14	8	27.57	13	27.62	27.48	-5	37,309	-0.01%
2020/05/13	2	27.64	1	27.75	27.75	1	37,221	0.00%
2020/05/11	1	27.64	5	27.67	27.66	-4	37,225	-0.01%
2020/05/08	1	27.51	1	27.54	27.50	0	37,125	0.00%
2020/05/07	0	0.00	11	27.49	27.40	-11	37,179	-0.03%
2020/05/06	8	27.28	46	27.30	27.32	-38	37,098	-0.10%
2020/05/05	1	27.27	2	27.31	27.33	-1	37,146	0.00%
2020/05/04	8	26.96	1	27.10	27.09	7	37,105	0.02%
2020/04/30	22	27.37	35	27.39	27.46	-13	36,925	-0.04%
2020/04/29	7	27.08	23	27.08	27.07	-16	37,079	-0.04%
2020/04/28	17	26.88	5	26.88	26.91	12	37,392	0.03%
2020/04/27	3	26.52	3	26.71	26.79	0	39,171	0.00%
2020/04/24	34	26.31	3	26.32	26.33	31	38,889	0.08%
2020/04/23	0	0.00	18	26.31	26.34	-18	38,981	-0.05%
2020/04/22	41	25.80	24	25.98	26.23	17	38,900	0.04%
2020/04/21	15	26.13	4	26.47	26.10	11	38,703	0.03%
2020/04/20	10	26.55	6	26.53	26.60	4	38,276	0.01%
2020/04/17	29	26.77	7	26.80	26.50	22	38,143	0.06%
2020/04/16	17	26.29	4	26.43	26.44	13	37,641	0.03%
2020/04/15	9	26.27	5	26.44	26.47	4	37,489	0.01%
2020/04/14	1	26.02	8	26.01	26.05	-7	37,155	-0.02%
2020/04/13	19	25.65	11	25.66	25.68	8	37,244	0.02%
2020/04/10	0	0.00	17	25.70	25.73	-17	37,181	-0.05%
2020/04/09	18	25.70	0	0.00	25.65	18	37,221	0.05%
2020/04/08	25	25.53	52	25.51	25.77	-27	36,867	-0.07%
2020/04/07	49	25.20	16	25.21	25.22	33	36,353	0.09%
2020/04/06	14	24.71	18	24.65	24.84	-4	36,110	-0.01%
2020/04/01	5	24.52	26	24.49	24.52	-21	35,797	-0.06%
2020/03/31	19	24.51	46	24.50	24.49	-27	35,582	-0.08%
2020/03/30	19	23.97	4	24.23	24.32	15	35,350	0.04%
2020/03/27	17	24.65	123	24.73	24.35	-106	35,016	-0.30%	大賣/鉅額交易
2020/03/26	6	24.13	50	24.09	24.26	-44	34,321	-0.13%
2020/03/25	35	24.25	33	24.19	24.09	2	33,888	0.01%
2020/03/24	15	23.41	22	23.30	23.38	-7	33,068	-0.02%
2020/03/23	23	22.47	6	22.46	22.49	17	32,600	0.05%
2020/03/20	43	23.01	39	23.06	23.28	4	31,861	0.01%
2020/03/19	179	22.04	24	22.10	21.85	155	30,566	0.51%	大買/鉅額交易
2020/03/18	148	23.55	16	23.64	23.29	132	28,445	0.46%	大買/鉅額交易
2020/03/17	146	23.73	0	0.00	23.67	146	27,264	0.54%	大買/鉅額交易
2020/03/16	92	24.68	10	24.85	24.41	82	25,639	0.32%
2020/03/13	163	24.29	12	24.50	25.29	151	24,153	0.63%	大買/鉅額交易
2020/03/12	145	25.95	12	26.30	25.93	133	21,637	0.61%	大買/鉅額交易
2020/03/11	32	27.08	0	0.00	26.97	32	19,241	0.17%
2020/03/10	59.1	26.90	9	26.90	27.25	50.1	18,794	0.27%
2020/03/09	129.5	27.34	40	27.30	27.25	89.5	17,707	0.51%	大買/
2020/03/06	24	27.84	103	27.92	27.88	-79	16,214	-0.49%	大賣/
2020/03/05	38	28.08	128	28.09	28.10	-90	16,065	-0.56%	大賣/
2020/03/04	164	27.84	1	27.83	27.86	163	16,235	1.00%	大買/鉅額交易
2020/03/03	65	28.03	0	0.00	27.93	65	15,926	0.41%
2020/03/02	40.1	27.58	31	27.64	27.75	9.1	15,541	0.06%
2020/02/27	51.2	27.96	104	28.08	27.90	-52.8	14,821	-0.36%	大賣/
2020/02/26	10	28.37	0	0.00	28.30	10	13,985	0.07%
2020/02/25	2	28.42	98	28.63	28.67	-96	13,480	-0.71%
2020/02/24	5	28.64	2	28.69	28.70	3	13,484	0.02%
2020/02/21	1	28.91	0	0.00	28.90	1	13,361	0.01%
2020/02/20	14	28.89	4	29.02	28.93	10	13,388	0.07%
2020/02/19	100	28.93	1	28.99	28.96	99	13,416	0.74%
2020/02/18	10	28.76	100	28.78	28.80	-90	13,342	-0.67%
2020/02/17	11	28.73	6	28.79	28.80	5	13,204	0.04%
2020/02/14	31	28.64	10	28.79	28.79	21	13,043	0.16%
2020/02/13	1	28.68	0	0.00	28.64	1	12,980	0.01%
2020/02/12	1	28.56	0	0.00	28.56	1	13,444	0.01%
2020/02/11	1	28.29	1	28.30	28.34	0	13,351	0.00%
2020/02/10	17	28.05	2	28.20	28.14	15	13,445	0.11%
2020/02/07	20	28.27	0	0.00	28.23	20	13,453	0.15%
2020/02/06	2	28.26	3	28.44	28.44	-1	13,474	-0.01%
2020/02/05	17	28.11	14	28.07	28.08	3	13,426	0.02%
2020/02/04	8	27.99	24	27.88	28.12	-16	13,381	-0.12%
2020/02/03	28	27.34	105	27.05	27.74	-77	13,397	-0.57%	大賣/
2020/01/31	30	27.87	25	27.93	27.92	5	12,821	0.04%
2020/01/30	173	27.72	8	27.74	27.70	165	12,492	1.32%	大買/鉅額交易
2020/01/20	10	29.20	3	29.20	29.19	7	10,664	0.07%
2020/01/17	0	0.00	1	29.15	29.16	-1	10,913	-0.01%
2020/01/16	108	29.10	0	0.00	29.10	108	11,189	0.97%	大買/鉅額交易
2020/01/15	1	29.00	0	0.00	29.01	1	12,641	0.01%
2020/01/14	5	28.99	0	0.00	29.02	5	13,051	0.04%
2020/01/13	1	28.71	1	28.80	28.84	0	13,473	0.00%
2020/01/10	3	28.69	3	28.71	28.69	0	13,569	0.00%
2020/01/08	11	28.45	1	28.37	28.50	10	13,583	0.07%
2020/01/07	31	28.70	0	0.00	28.69	31	13,478	0.23%
2020/01/06	10	28.99	0	0.00	28.96	10	13,221	0.08%
2020/01/03	2	29.15	5	29.23	29.18	-3	13,373	-0.02%
2020/01/02	16	29.04	113	29.10	29.09	-97	13,410	-0.72%	大賣/
2019/12/31	5	28.96	0	0.00	28.97	5	13,889	0.04%
2019/12/30	2	28.98	1	29.00	29.00	1	13,762	0.01%
2019/12/26	1	28.88	5	28.86	28.86	-4	13,505	-0.03%
2019/12/23	2	28.73	1	28.69	28.72	1	13,547	0.01%
2019/12/20	108	28.77	10	28.78	28.80	98	13,527	0.72%	大買/
2019/12/19	3	28.68	1	28.73	28.69	2	13,545	0.01%
2019/12/18	19	28.77	0	0.00	28.77	19	13,651	0.14%
2019/12/17	6	28.68	70	28.65	28.71	-64	13,549	-0.47%
2019/12/16	85	28.57	2	28.47	28.57	83	13,469	0.62%
2019/12/13	11	28.40	106	28.37	28.37	-95	13,377	-0.71%	大賣/
2019/12/11	101	28.21	0	0.00	28.21	101	13,328	0.76%	大買/鉅額交易
2019/12/10	0	0.00	103	28.14	28.14	-103	13,446	-0.77%	大賣/鉅額交易
2019/12/09	0	0.00	3	28.21	28.21	-3	13,528	-0.02%
2019/12/06	8	28.14	3	28.14	28.13	5	13,516	0.04%
2019/12/04	3	27.88	0	0.00	27.88	3	13,511	0.02%
2019/12/03	5	27.63	0	0.00	27.92	5	13,692	0.04%
2019/12/02	21	27.58	0	0.00	27.65	21	13,797	0.15%
2019/11/29	120	27.97	0	0.00	27.75	120	13,635	0.88%	大買/鉅額交易
2019/11/28	1	28.01	0	0.00	28.03	1	13,452	0.01%
2019/11/26	2	28.06	0	0.00	28.06	2	13,631	0.01%
2019/11/25	2	28.03	1	28.02	27.99	1	13,586	0.01%
2019/11/22	10	28.00	1.4	28.01	28.01	8.6	13,516	0.06%
2019/11/21	11	27.89	1	27.96	28.00	10	13,703	0.07%
2019/11/20	5	28.10	0	0.00	28.09	5	13,558	0.04%
2019/11/19	4	28.12	2	28.12	28.14	2	13,536	0.01%
2019/11/18	2	28.03	0	0.00	28.05	2	13,457	0.01%
2019/11/15	2	27.85	1	27.86	27.88	1	13,347	0.01%
2019/11/14	0	0.00	3	27.81	27.83	-3	13,300	-0.02%
2019/11/13	1	27.73	1	27.77	27.79	0	13,284	0.00%
2019/11/12	5	27.70	66	27.69	27.74	-61	13,309	-0.46%
2019/11/11	28	27.52	44	27.49	27.50	-16	13,273	-0.12%
2019/11/08	5	27.85	0	0.00	27.88	5	12,640	0.04%
2019/11/07	3	27.80	0	0.00	27.80	3	12,608	0.02%
2019/11/06	2	27.89	0	0.00	27.93	2	12,524	0.02%
2019/11/05	22	27.97	0	0.00	28.03	22	12,445	0.18%
2019/11/04	39	27.83	22	27.80	27.84	17	12,571	0.14%
2019/11/01	59	27.58	0	0.00	27.63	59	12,668	0.47%
2019/10/31	52	27.65	0	0.00	27.58	52	12,802	0.41%
2019/10/30	16	27.64	0	0.00	27.65	16	12,593	0.13%
2019/10/29	16	27.67	4	27.54	27.62	12	12,476	0.10%
2019/10/28	7	27.71	0	0.00	27.70	7	12,149	0.06%
2019/10/25	14	27.65	3	27.62	27.60	11	11,944	0.09%
2019/10/24	11	27.62	0	0.00	27.65	11	11,625	0.09%
2019/10/23	69	27.48	3	27.48	27.54	66	11,355	0.58%
2019/10/22	6	29.02	2	29.00	29.03	4	9,885	0.04%
2019/10/21	30	28.94	12	28.92	28.95	18	9,478	0.19%
2019/10/18	12	28.78	2	28.80	28.82	10	8,991	0.11%
2019/10/17	1	28.55	65	28.57	28.70	-64	8,831	-0.72%
2019/10/16	0	0.00	5	28.50	28.51	-5	8,735	-0.06%
2019/10/15	3	28.51	16	28.55	28.45	-13	8,666	-0.15%
2019/10/14	1	28.57	0	0.00	28.52	1	8,593	0.01%
2019/10/09	14	28.31	0	0.00	28.28	14	8,581	0.16%
2019/10/08	0	0.00	8	28.51	28.44	-8	8,493	-0.09%
2019/10/07	57	28.43	0	0.00	28.42	57	8,511	0.67%
2019/10/04	1	28.14	0	0.00	28.14	1	7,917	0.01%
2019/10/03	1	28.04	0	0.00	28.12	1	7,926	0.01%
2019/10/01	0	0.00	1	28.16	28.18	-1	8,004	-0.01%
2019/09/27	13	27.95	1	28.04	27.88	12	7,986	0.15%
2019/09/26	34	28.21	0	0.00	28.15	34	7,928	0.43%
2019/09/24	0	0.00	20	28.33	28.33	-20	8,100	-0.25%
2019/09/23	5	27.95	10	28.14	28.12	-5	8,000	-0.06%
2019/09/19	1	28.08	6	27.97	27.97	-5	7,861	-0.06%
2019/09/18	0	0.00	1	28.03	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	6	28.00	28.00	-6	7,859	-0.08%
2019/09/16	0	0.00	1	27.95	27.94	-1	7,809	-0.01%
2019/09/11	0	0.00	1	27.83	27.81	-1	7,833	-0.01%
2019/09/10	0	0.00	2	27.76	27.74	-2	7,725	-0.03%
2019/09/09	1	27.76	1	27.77	27.77	0	7,727	0.00%
2019/09/06	0	0.00	6	27.85	27.83	-6	7,701	-0.08%
2019/09/05	0	0.00	18	27.75	27.71	-18	7,572	-0.24%
2019/09/04	0	0.00	5	27.49	27.54	-5	7,409	-0.07%
2019/09/03	5	27.43	5	27.50	27.40	0	7,314	0.00%
2019/09/02	3	27.38	16	27.39	27.44	-13	7,237	-0.18%
2019/08/30	0	0.00	4	27.29	27.25	-4	7,220	-0.06%
2019/08/29	0	0.00	7	26.99	27.00	-7	7,036	-0.10%
2019/08/27	0	0.00	5	26.97	26.96	-5	7,234	-0.07%
2019/08/26	15	26.79	0	0.00	26.88	15	7,350	0.20%
2019/08/22	21	27.05	0	0.00	27.02	21	7,477	0.28%
2019/08/21	0	0.00	2	27.10	27.05	-2	7,546	-0.03%
2019/08/20	0	0.00	1	27.05	27.07	-1	7,787	-0.01%
2019/08/19	10	27.01	1	27.03	27.03	9	8,017	0.11%
2019/08/16	0	0.00	2	26.93	26.95	-2	8,497	-0.02%
2019/08/15	6	26.60	3	26.83	26.82	3	8,632	0.03%
2019/08/14	0	0.00	2	26.97	26.93	-2	8,821	-0.02%
2019/08/13	3	26.74	0	0.00	26.76	3	9,037	0.03%
2019/08/12	1	26.87	0	0.00	26.90	1	9,379	0.01%
2019/08/07	8	26.52	2	26.56	26.43	6	9,640	0.06%
2019/08/06	10	26.17	5	26.04	26.52	5	9,836	0.05%
2019/08/05	4	26.71	0	0.00	26.60	4	9,910	0.04%
2019/08/02	13	26.95	31	26.86	26.85	-18	9,881	-0.18%
2019/08/01	3	27.08	0	0.00	27.10	3	9,867	0.03%
2019/07/31	6	27.22	0	0.00	27.20	6	9,844	0.06%
2019/07/29	1	27.34	1	27.33	27.37	0	9,985	0.00%
2019/07/25	1	27.30	25	27.40	27.47	-24	9,973	-0.24%
2019/07/24	2	27.24	12	27.35	27.28	-10	9,839	-0.10%
2019/07/23	0	0.00	1	27.22	27.24	-1	9,743	-0.01%
2019/07/19	0	0.00	1	27.13	27.06	-1	9,632	-0.01%
2019/07/18	2	27.09	2	27.11	27.06	0	9,668	0.00%
2019/07/15	0	0.00	3	27.10	27.21	-3	9,580	-0.03%
2019/07/11	0	0.00	85	27.15	27.11	-85	9,417	-0.90%
2019/07/09	4	26.89	2	26.87	26.87	2	9,354	0.02%
2019/07/05	0	0.00	10	26.99	26.99	-10	9,410	-0.11%
2019/07/04	0	0.00	5	26.93	26.93	-5	9,405	-0.05%
2019/07/03	0	0.00	1	26.84	26.78	-1	9,587	-0.01%
2019/07/02	0	0.00	5	26.93	26.96	-5	9,637	-0.05%
2019/07/01	1	26.92	3	26.94	26.95	-2	9,701	-0.02%
2019/06/28	1	26.61	0	0.00	26.59	1	9,568	0.01%
2019/06/27	5	26.46	15	26.60	26.61	-10	9,642	-0.10%
2019/06/26	19	26.42	6	26.46	26.43	13	9,628	0.14%
2019/06/25	22	26.51	2	26.56	26.47	20	9,602	0.21%
2019/06/21	4	26.65	10	26.68	26.52	-6	9,504	-0.06%
2019/06/20	2	26.56	12	26.58	26.61	-10	9,474	-0.11%
2019/06/19	0	0.00	5	26.43	26.47	-5	9,490	-0.05%
2019/06/18	0	0.00	5	26.05	26.06	-5	9,486	-0.05%
2019/06/17	4	25.98	1	26.06	26.05	3	9,491	0.03%
2019/06/14	5	26.00	0	0.00	25.99	5	9,618	0.05%
2019/06/13	3	26.03	0	0.00	26.01	3	9,632	0.03%
2019/06/12	0	0.00	10	26.01	26.10	-10	9,561	-0.10%
2019/06/11	0	0.00	1	25.99	26.04	-1	9,520	-0.01%
2019/06/10	0	0.00	1	25.95	25.99	-1	9,429	-0.01%
2019/06/06	1	25.68	0	0.00	25.69	1	9,425	0.01%
2019/06/05	2	25.80	0	0.00	25.81	2	9,293	0.02%
2019/06/03	4	25.78	0	0.00	25.84	4	9,261	0.04%
2019/05/31	77	25.82	4	25.88	25.94	73	9,166	0.80%
2019/05/30	7	25.48	0	0.00	25.58	7	9,109	0.08%
2019/05/29	3	25.32	0	0.00	25.39	3	9,105	0.03%
2019/05/28	5	25.45	0	0.00	25.50	5	9,002	0.06%
2019/05/27	7	25.41	0	0.00	25.45	7	9,012	0.08%
2019/05/24	5	25.47	0	0.00	25.44	5	8,978	0.06%
2019/05/23	33	25.53	0	0.00	25.44	33	8,938	0.37%
2019/05/22	26	25.82	0	0.00	25.79	26	8,554	0.30%
2019/05/21	1	25.60	0	0.00	25.76	1	8,558	0.01%
2019/05/20	3	25.65	0	0.00	25.70	3	8,317	0.04%
2019/05/17	10	25.80	16	25.75	25.70	-6	8,142	-0.07%
2019/05/16	42	26.08	8	25.99	25.92	34	7,872	0.43%
2019/05/15	9	26.19	0	0.00	26.18	9	7,697	0.12%
2019/05/14	24	25.76	0	0.00	26.07	24	7,656	0.31%
2019/05/13	19	26.20	5	26.32	26.09	14	7,409	0.19%
2019/05/10	18	26.58	0	0.00	26.55	18	7,083	0.25%
2019/05/09	9	26.77	0	0.00	26.74	9	6,862	0.13%
2019/05/08	2	27.02	1	27.13	27.20	1	6,628	0.02%
2019/05/07	4	27.20	0	0.00	27.26	4	6,768	0.06%
2019/05/06	3	27.12	0	0.00	27.08	3	6,968	0.04%
2019/05/02	0	0.00	9	27.39	27.40	-9	6,805	-0.13%
2019/04/29	0	0.00	1	27.35	27.35	-1	6,855	-0.01%
2019/04/26	1	27.49	0	0.00	27.52	1	6,893	0.01%
2019/04/24	0	0.00	20	27.52	27.57	-20	6,904	-0.29%
2019/04/23	0	0.00	20	27.31	27.36	-20	6,843	-0.29%
2019/04/22	8	27.40	2	27.41	27.41	6	6,833	0.09%
2019/04/19	7	27.36	1	27.41	27.35	6	6,797	0.09%
2019/04/18	14	27.56	1	27.38	27.14	13	6,739	0.19%
2019/04/17	2	27.49	0	0.00	27.44	2	6,701	0.03%
2019/04/16	8	27.12	5	27.15	27.25	3	6,569	0.05%
2019/04/15	5	26.98	3	26.98	26.99	2	6,395	0.03%
2019/04/12	1	26.81	4	26.77	26.76	-3	6,639	-0.05%
2019/04/11	4	26.89	1	27.06	26.89	3	6,849	0.04%
2019/04/10	1	26.92	0	0.00	26.97	1	6,895	0.01%
2019/04/09	0	0.00	2	26.99	27.02	-2	6,835	-0.03%
2019/04/08	0	0.00	31	26.92	26.93	-31	6,633	-0.47%
2019/04/03	4	26.74	1	26.72	26.73	3	6,721	0.04%
2019/04/02	0	0.00	2	26.57	26.58	-2	6,770	-0.03%
2019/03/29	0	0.00	11	26.40	26.40	-11	6,645	-0.17%
2019/03/25	12	26.09	1	26.24	26.10	11	6,812	0.16%
2019/03/22	5	26.37	29	26.55	26.37	-24	6,765	-0.35%
2019/03/21	0	0.00	11	26.36	26.37	-11	6,637	-0.17%
2019/03/20	3	26.19	0.4	26.22	26.20	2.6	6,477	0.04%
2019/03/19	1	26.22	22	26.24	26.22	-21	6,474	-0.32%
2019/03/18	10	26.01	1	26.05	26.13	9	6,282	0.14%
2019/03/14	1	25.91	0	0.00	25.91	1	6,297	0.02%
2019/03/13	6	26.00	0	0.00	25.98	6	6,393	0.09%
2019/03/12	1	26.01	1	26.02	26.01	0	6,406	0.00%
2019/03/11	6	25.84	2	25.79	25.89	4	6,398	0.06%
2019/03/08	3	25.84	1	25.83	25.84	2	6,486	0.03%
2019/03/05	21	26.02	1	26.02	26.00	20	6,424	0.31%
2019/03/04	5	25.96	5	26.09	26.12	0	6,359	0.00%
2019/02/27	7	26.06	20	26.06	25.96	-13	6,190	-0.21%
2019/02/26	1	26.25	3	26.26	26.18	-2	6,134	-0.03%
2019/02/25	0	0.00	45	26.12	26.13	-45	6,036	-0.75%
2019/02/22	1	25.90	6	25.91	25.90	-5	5,846	-0.09%
2019/02/21	1	25.80	4	25.83	25.84	-3	5,647	-0.05%
2019/02/20	0	0.00	35	25.69	25.74	-35	5,522	-0.63%
2019/02/18	0	0.00	5	25.57	25.52	-5	5,339	-0.09%
2019/02/15	0	0.00	13	25.58	25.39	-13	5,279	-0.25%
2019/02/14	0	0.00	13	25.46	25.43	-13	5,240	-0.25%
2019/02/13	0	0.00	17	25.38	25.42	-17	5,182	-0.33%
2019/02/12	0	0.00	5	25.24	25.26	-5	5,100	-0.10%
2019/02/11	1	24.98	1	25.00	24.99	0	4,965	0.00%
2019/01/30	1	24.99	0	0.00	24.92	1	4,909	0.02%
2019/01/29	0	0.00	2	24.87	24.89	-2	4,913	-0.04%
2019/01/28	0	0.00	21.2	25.04	25.01	-21.2	4,903	-0.43%
2019/01/25	0	0.00	22	24.85	24.90	-22	4,787	-0.46%
2019/01/23	0	0.00	5	24.40	24.44	-5	4,651	-0.11%
2019/01/22	1	24.47	8	24.49	24.50	-7	4,706	-0.15%
2019/01/21	3	24.57	18	24.53	24.51	-15	4,849	-0.31%
2019/01/18	0	0.00	7	24.38	24.39	-7	5,011	-0.14%
2019/01/17	0	0.00	6	24.32	24.26	-6	5,280	-0.11%
2019/01/16	0	0.00	15	24.25	24.25	-15	5,438	-0.28%
2019/01/15	5	24.15	13	24.15	24.13	-8	6,020	-0.13%
2019/01/14	3	24.00	1	23.99	23.99	2	6,153	0.03%
2019/01/11	1	24.06	1	24.06	24.04	0	6,239	0.00%
2019/01/10	0	0.00	1	24.00	24.01	-1	6,289	-0.02%
2019/01/09	2	24.05	0	0.00	24.05	2	6,401	0.03%
2019/01/08	0	0.00	2	23.75	23.79	-2	6,461	-0.03%
2019/01/07	14	23.68	0	0.00	23.73	14	6,725	0.21%
2019/01/04	10	23.26	0	0.00	23.40	10	7,051	0.14%
2019/01/03	8.2	23.67	0	0.00	23.59	8.2	7,909	0.10%
2019/01/02	6	24.01	8	24.05	23.83	-2	8,005	-0.02%
2018/12/28	1	23.91	0	0.00	23.94	1	8,282	0.01%
2018/12/26	11	23.76	0	0.00	23.72	11	8,759	0.13%
2018/12/25	9	23.92	0	0.00	23.97	9	8,686	0.10%
2018/12/18	19	24.06	0	0.00	24.03	19	8,463	0.22%
2018/12/14	3	24.24	8	24.29	24.31	-5	8,178	-0.06%
2018/12/13	0	0.00	10	24.38	24.39	-10	8,152	-0.12%
2018/12/12	0	0.00	3	24.30	24.32	-3	8,220	-0.04%
2018/12/10	5	24.07	0	0.00	24.07	5	8,351	0.06%
2018/12/07	10	24.23	3	24.23	24.28	7	8,234	0.09%
2018/12/06	25	24.16	0	0.00	24.19	25	8,290	0.30%
2018/12/05	5	24.61	0	0.00	24.60	5	8,209	0.06%
2018/12/04	0	0.00	5	24.85	24.82	-5	8,447	-0.06%
2018/12/03	0	0.00	23	24.84	24.89	-23	8,500	-0.27%
2018/11/30	4	24.49	42	24.48	24.46	-38	8,381	-0.45%
2018/11/29	17	24.40	59	24.41	24.38	-42	8,342	-0.50%
2018/11/26	2	24.12	7	24.12	24.11	-5	8,272	-0.06%
2018/11/23	8	23.91	1	23.94	23.94	7	8,256	0.08%
2018/11/22	4	24.01	0	0.00	23.98	4	8,224	0.05%
2018/11/21	12	24.01	3	24.05	24.14	9	8,179	0.11%
2018/11/20	12	24.24	0	0.00	24.17	12	8,126	0.15%
2018/11/19	1	24.40	6	24.39	24.40	-5	8,079	-0.06%
2018/11/16	0	0.00	1	24.29	24.29	-1	8,055	-0.01%
2018/11/15	0	0.00	1	24.18	24.22	-1	8,043	-0.01%
2018/11/14	2	24.12	0	0.00	24.15	2	8,020	0.02%
2018/11/13	10.2	23.82	5	23.92	24.12	5.2	8,005	0.06%
2018/11/09	7	24.16	0	0.00	24.21	7	7,901	0.09%
2018/11/08	0	0.00	5	24.37	24.37	-5	7,862	-0.06%
2018/11/07	0	0.00	7	24.19	24.21	-7	7,823	-0.09%
2018/11/02	6	24.13	16	24.11	24.18	-10	7,715	-0.13%
2018/11/01	2	24.05	2	23.80	24.08	0	7,680	0.00%
2018/10/31	2	23.72	22	23.65	23.78	-20	7,620	-0.26%
2018/10/30	4	23.37	0	0.00	23.42	4	7,572	0.05%
2018/10/29	2	23.34	0	0.00	23.34	2	7,528	0.03%
2018/10/26	19	23.40	0	0.00	23.43	19	7,385	0.26%
2018/10/25	37	23.56	1	23.62	23.59	36	7,185	0.50%
2018/10/24	32.1	24.07	2	24.20	24.12	30.1	6,901	0.44%
2018/10/23	36	24.16	0	0.00	24.13	36	6,812	0.53%
2018/10/22	20	25.80	10	25.67	25.81	10	6,360	0.16%
2018/10/19	45	25.43	6	25.48	25.55	39	6,251	0.62%
2018/10/18	24	25.49	0	0.00	25.54	24	6,234	0.38%
2018/10/17	42	25.59	5	25.66	25.51	37	6,223	0.59%
2018/10/16	16	25.29	3	25.40	25.39	13	6,122	0.21%
2018/10/15	10	25.15	0	0.00	25.18	10	5,996	0.17%
2018/10/12	16	24.92	5	25.18	25.26	11	5,746	0.19%
2018/10/11	77	25.01	0	0.00	24.91	77	5,427	1.42%
2018/10/09	57	26.29	0	0.00	26.34	57	4,295	1.33%
2018/10/08	17	26.40	0	0.00	26.70	17	3,944	0.43%
2018/10/05	13	26.45	0	0.00	26.43	13	3,543	0.37%
2018/10/04	16	26.73	0	0.00	26.78	16	3,174	0.50%
2018/09/12	3	26.63	0	0.00	26.74	3	3,327	0.09%
2018/09/11	1	26.76	0	0.00	26.78	1	3,265	0.03%
2018/09/10	18	26.66	0	0.00	26.67	18	3,260	0.55%
2018/09/07	0	0.00	5	27.16	27.19	-5	3,011	-0.17%
2018/08/31	1	27.60	1	27.70	27.78	0	2,999	0.00%
2018/08/29	0	0.00	1	27.61	27.61	-1	3,158	-0.03%
2018/08/28	0	0.00	1	27.56	27.56	-1	3,165	-0.03%
2018/08/27	0	0.00	1	27.35	27.35	-1	3,187	-0.03%
2018/08/21	0	0.00	1	27.23	27.23	-1	3,464	-0.03%
2018/08/16	5	27.00	0	0.00	27.09	5	3,491	0.14%
2018/08/13	1	27.17	0	0.00	27.18	1	3,566	0.03%
2018/08/08	0	0.00	1	27.60	27.60	-1	3,754	-0.03%
2018/08/07	0	0.00	14	27.45	27.45	-14	3,745	-0.37%
2018/08/03	0	0.00	2	27.19	27.18	-2	3,769	-0.05%
2018/07/31	0	0.00	5	27.06	27.19	-5	3,629	-0.14%
2018/07/30	0	0.00	20	27.03	27.04	-20	3,552	-0.56%
2018/07/26	0	0.00	15	26.53	26.59	-15	3,256	-0.46%
2018/07/25	0	0.00	1	26.49	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	21	26.34	26.42	-21	3,117	-0.67%
2018/07/23	0	0.00	1	26.26	26.23	-1	3,099	-0.03%
2018/07/19	0	0.00	5	26.29	26.13	-5	3,242	-0.15%
2018/07/17	0	0.00	10	25.95	25.97	-10	3,205	-0.31%
2018/07/12	6	25.59	0	0.00	25.61	6	3,133	0.19%
2018/07/11	6	25.48	0	0.00	25.51	6	3,160	0.19%
2018/07/10	0	25.68	0	0.00	25.63	0	3,160	0.00%
2018/07/09	0	25.73	0	0.00	25.60	0	3,152	0.00%
2018/07/06	1	25.19	0	0.00	25.30	1	3,128	0.03%
2018/07/05	7	25.40	0	0.00	25.31	7	3,045	0.23%
2018/07/03	0	25.60	0	0.00	25.50	0	2,932	0.00%
2018/06/28	12	25.40	0	0.00	25.40	12	2,842	0.42%
2018/06/25	10	25.80	0	0.00	25.78	10	2,557	0.39%
2018/06/22	2	25.92	0	0.00	26.00	2	2,434	0.08%
2018/06/13	0	0.00	1	26.55	26.56	-1	2,335	-0.04%
2018/06/08	1	26.62	0	0.00	26.67	1	2,313	0.04%
2018/06/04	0	0.00	2	26.60	26.62	-2	2,096	-0.10%
2018/06/01	0	0.00	1	26.36	26.40	-1	2,066	-0.05%
2018/05/24	0	0.00	1	26.44	26.41	-1	1,850	-0.05%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/21	0	0.00	2	26.35	26.35	-2	1,807	-0.11%
2018/05/17	0	0.00	21	26.08	26.06	-21	1,792	-1.17%
2018/05/15	0	0.00	1	25.80	25.78	-1	1,691	-0.06%
2018/05/14	0	0.00	17	25.75	25.85	-17	1,896	-0.90%
2018/05/10	0	0.00	3	25.52	25.48	-3	1,881	-0.16%
2018/05/03	1	25.20	0	0.00	25.22	1	2,082	0.05%
2018/05/02	1	25.37	0	0.00	25.34	1	2,167	0.05%
2018/04/30	2.1	25.19	0	0.00	25.40	2.1	2,301	0.09%
2018/04/27	3	25.14	0	0.00	25.15	3	2,318	0.13%
2018/04/26	3	25.16	1	25.40	25.23	2	2,349	0.09%
2018/04/25	5	25.24	0	0.00	25.31	5	2,317	0.22%
2018/04/24	10	25.45	0	0.00	25.50	10	2,303	0.43%
2018/04/23	10	25.67	0	0.00	25.69	10	2,345	0.43%
2018/04/20	1	25.81	0	0.00	25.82	1	2,444	0.04%
2018/04/19	1	25.79	0	0.00	25.86	1	2,459	0.04%
2018/04/18	10	25.70	0	0.00	25.68	10	2,513	0.40%
2018/04/13	10	26.02	1	25.96	25.99	9	2,532	0.36%
2018/04/11	0	0.00	1	26.06	26.11	-1	2,610	-0.04%
2018/04/09	1	25.85	0	0.00	25.95	1	2,688	0.04%
2018/04/02	0	0.00	2	26.03	26.02	-2	2,730	-0.07%
2018/03/29	1	25.86	0	0.00	25.90	1	2,753	0.04%
2018/03/27	0	0.00	1	26.12	26.08	-1	2,735	-0.04%
2018/03/23	3	25.67	0	0.00	25.82	3	2,712	0.11%
2018/03/21	4	26.18	1	26.21	26.17	3	2,665	0.11%
2018/03/19	2	26.18	0	0.00	26.19	2	2,668	0.07%
2018/02/26	0	0.00	1	25.97	25.98	-1	3,133	-0.03%
2018/02/23	0	0.00	3	25.77	25.80	-3	3,089	-0.10%
2018/02/12	10	25.23	0	0.00	25.15	10	3,108	0.32%
2018/02/09	1	24.72	1	25.15	25.50	0	3,102	0.00%
2018/02/06	5	24.71	0	0.00	24.99	5	3,135	0.16%
2018/02/05	0	0.00	1	25.96	26.00	-1	3,057	-0.03%
2018/01/31	0	0.00	6	26.26	26.45	-6	3,123	-0.19%
2018/01/29	0	0.00	2	26.66	26.80	-2	3,093	-0.06%
2018/01/25	0	0.00	1	26.56	26.45	-1	2,973	-0.03%
2018/01/23	0	0.00	1	26.25	26.20	-1	2,797	-0.04%
2018/01/22	2	26.23	0	0.00	26.25	2	2,888	0.07%
2018/01/18	0	0.00	2	26.11	26.02	-2	2,819	-0.07%
2018/01/17	0	0.00	1	25.88	25.92	-1	2,709	-0.04%
2018/01/16	10	25.67	0	0.00	25.80	10	2,680	0.37%
2018/01/12	2	25.55	0	0.00	25.54	2	2,650	0.08%
2018/01/11	1	25.41	0	0.00	25.41	1	2,600	0.04%
2018/01/09	2	25.51	0	0.00	25.50	2	2,572	0.08%