元大高股息 (0056)-美好-富順券商分點個股進出

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
40.01
漲跌
▼0.03
漲幅
-0.07%
成交量
22,045張
產業
上市
3365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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/23	1	40.01	0	0.00	40.01	1	27,610	0.00%
2024/05/22	1	40.01	0.2	39.92	40.04	0.8	27,763	0.00%
2024/05/21	0	0.00	5	39.34	39.50	-5	27,717	-0.02%
2024/05/20	3	39.61	2	39.46	39.66	1	27,847	0.00%
2024/05/17	0.5	39.55	1	39.52	39.51	-0.5	28,163	0.00%
2024/05/16	1.8	39.61	4	39.61	39.60	-2.2	28,312	-0.01%
2024/05/15	2.5	39.46	1	39.32	39.30	1.5	28,593	0.01%
2024/05/14	0.8	39.20	0	0.00	39.26	0.8	29,207	0.00%
2024/05/13	1	39.05	1	39.03	39.04	0	29,257	0.00%
2024/05/10	2.9	38.86	7	39.00	39.04	-4.1	29,446	-0.01%
2024/05/09	4.5	39.00	1	38.91	38.92	3.5	29,421	0.01%
2024/05/08	1.1	39.04	1	39.04	39.02	0.1	29,501	0.00%
2024/05/07	0	38.97	29	38.89	38.97	-29	29,676	-0.10%
2024/05/06	3.7	38.84	2	38.84	38.88	1.7	29,727	0.01%
2024/05/03	0	0.00	0.1	38.70	38.45	-0.1	29,694	0.00%
2024/05/02	7.8	38.18	0	0.00	38.35	7.8	29,894	0.03%
2024/04/30	1	38.33	1	38.35	38.32	0	29,995	0.00%
2024/04/29	2.8	38.15	3	38.28	38.34	-0.2	30,224	0.00%
2024/04/26	3	37.70	1	37.76	37.69	2	30,421	0.01%
2024/04/25	5.1	37.52	0	0.00	37.51	5.1	30,629	0.02%
2024/04/24	1.7	37.82	1	37.59	37.85	0.7	31,019	0.00%
2024/04/23	4.3	37.09	8	37.17	37.12	-3.7	32,830	-0.01%
2024/04/22	6.5	37.07	1	37.22	36.92	5.5	34,650	0.02%
2024/04/19	39.1	37.50	32	37.05	37.27	7.1	34,860	0.02%
2024/04/18	7.7	38.10	16	38.25	38.18	-8.3	33,506	-0.02%
2024/04/17	21.4	38.89	6	38.85	38.94	15.4	32,984	0.05%
2024/04/16	90.2	38.70	7	38.62	38.49	83.2	32,116	0.26%
2024/04/15	4.3	39.62	4.2	39.68	39.62	0.1	30,685	0.00%
2024/04/12	7.8	40.03	0	0.00	39.98	7.8	30,281	0.03%
2024/04/11	10.5	39.90	7	39.98	40.09	3.5	30,433	0.01%
2024/04/10	0.5	40.23	0	0.00	40.20	0.5	30,557	0.00%
2024/04/09	0.1	39.99	0.5	39.99	39.99	-0.4	31,635	0.00%
2024/04/08	3.2	39.91	2	39.85	39.92	1.2	31,929	0.00%
2024/04/03	2	39.76	1.2	39.91	39.75	0.8	31,830	0.00%
2024/04/02	37	39.85	1	39.82	39.88	36	31,934	0.11%
2024/04/01	3.3	39.69	0	0.00	39.59	3.3	32,441	0.01%
2024/03/28	0	0.00	2	39.63	39.74	-2	32,919	-0.01%
2024/03/27	2.5	39.57	7	39.49	39.55	-4.5	33,013	-0.01%
2024/03/26	5	39.22	3	39.14	39.24	2	33,076	0.01%
2024/03/25	0.3	39.67	3	39.69	39.62	-2.7	33,059	-0.01%
2024/03/22	4.4	39.78	21	39.98	39.80	-16.6	33,201	-0.05%
2024/03/21	0.9	39.80	2	39.91	39.93	-1.1	33,133	0.00%
2024/03/20	4.4	39.75	5	39.83	39.63	-0.6	33,302	0.00%
2024/03/19	2	39.39	27	39.53	39.70	-25	33,682	-0.07%
2024/03/18	3	39.05	16.3	39.13	39.36	-13.3	34,225	-0.04%
2024/03/15	1.6	38.97	17	38.90	39.02	-15.4	34,152	-0.05%
2024/03/14	18.2	38.86	1	38.77	38.72	17.2	33,922	0.05%
2024/03/13	4.1	39.03	11	39.15	39.08	-6.9	33,830	-0.02%
2024/03/12	3.2	38.63	9	38.61	38.99	-5.8	33,698	-0.02%
2024/03/11	1.9	38.47	8	38.54	38.43	-6.2	33,783	-0.02%
2024/03/08	4	38.78	1	38.50	38.45	3	33,669	0.01%
2024/03/07	0.8	38.74	42.1	38.59	38.68	-41.3	33,152	-0.12%
2024/03/06	1	38.50	33	38.36	38.53	-32	32,892	-0.10%
2024/03/05	8.4	38.03	6	38.14	38.16	2.4	32,576	0.01%
2024/03/04	0.1	37.98	0.3	37.99	38.00	-0.2	32,498	0.00%
2024/03/01	0.3	37.77	0	0.00	37.74	0.3	32,039	0.00%
2024/02/29	0	37.66	0	0.00	37.70	0	32,168	0.00%
2024/02/27	0	37.58	10	37.50	37.51	-10	32,028	-0.03%
2024/02/26	0.8	37.67	0	0.00	37.68	0.8	31,870	0.00%
2024/02/23	0.1	37.89	3.5	37.73	37.59	-3.4	31,783	-0.01%
2024/02/22	0.3	37.58	1	37.50	37.65	-0.7	32,100	0.00%
2024/02/21	3	37.28	0	0.00	37.29	3	31,762	0.01%
2024/02/20	66.1	37.42	7.5	37.42	37.39	58.6	31,741	0.18%
2024/02/19	12.1	37.09	0	0.00	37.14	12.1	31,436	0.04%
2024/02/16	0.1	37.08	6	37.08	37.07	-5.9	31,677	-0.02%
2024/02/15	86.1	36.75	1	36.75	36.86	85.1	31,353	0.27%
2024/02/05	2.6	36.42	0	0.00	36.45	2.6	30,608	0.01%
2024/02/02	0.3	36.50	10	36.46	36.45	-9.7	30,525	-0.03%
2024/02/01	5.3	36.26	0	0.00	36.30	5.3	30,337	0.02%
2024/01/31	0.1	36.20	0	0.00	36.20	0.1	30,544	0.00%
2024/01/30	0.1	36.32	31.1	36.35	36.36	-31	30,496	-0.10%
2024/01/29	0.8	36.23	0	0.00	36.28	0.8	30,526	0.00%
2024/01/26	0	36.11	0	0.00	36.07	0	30,394	0.00%
2024/01/25	0.9	36.31	0	0.00	36.29	0.9	30,391	0.00%
2024/01/23	1	36.18	7	36.15	36.20	-6	30,812	-0.02%
2024/01/22	4.1	36.09	8	36.08	36.14	-3.9	30,686	-0.01%
2024/01/19	3.3	35.42	7.4	35.45	35.65	-4.1	30,473	-0.01%
2024/01/18	20	35.10	0	0.00	35.12	20	31,058	0.06%
2024/01/17	31.9	35.36	0	0.00	35.19	31.9	30,727	0.10%
2024/01/16	54.2	36.29	6	36.25	36.37	48.2	29,046	0.17%
2024/01/15	37.3	36.45	6	36.50	36.42	31.3	27,642	0.11%
2024/01/12	5	36.32	0	0.00	36.33	5	27,656	0.02%
2024/01/11	6	36.29	4	36.30	36.39	2	28,953	0.01%
2024/01/10	25	36.28	4	36.22	36.24	21	31,275	0.07%
2024/01/09	11.2	36.51	1	36.65	36.49	10.2	32,297	0.03%
2024/01/08	4.7	36.69	0	0.00	36.57	4.7	32,979	0.01%
2024/01/05	3.6	36.60	3	36.74	36.55	0.6	33,330	0.00%
2024/01/04	13	36.59	0.5	36.62	36.59	12.6	33,253	0.04%
2024/01/03	24.3	36.74	10	36.68	36.68	14.3	33,531	0.04%
2024/01/02	10.4	37.06	1	37.10	37.17	9.4	32,601	0.03%
2023/12/29	2.7	37.34	1	37.43	37.40	1.7	32,410	0.01%
2023/12/28	10	37.44	2.1	37.46	37.33	7.9	32,806	0.02%
2023/12/27	0	0.00	10	37.36	37.42	-10	33,456	-0.03%
2023/12/26	10	36.87	3	36.98	37.00	7	33,230	0.02%
2023/12/25	1	36.65	15	36.62	36.65	-14.1	32,781	-0.04%
2023/12/22	10	36.42	10	36.35	36.37	0	32,487	0.00%
2023/12/21	4.1	36.34	0	0.00	36.33	4.1	32,461	0.01%
2023/12/20	3	36.42	6.8	36.45	36.57	-3.8	32,376	-0.01%
2023/12/19	2.1	36.02	5	36.10	36.10	-2.9	32,120	-0.01%
2023/12/18	2.1	36.37	24	36.33	36.38	-21.9	32,281	-0.07%
2023/12/15	3.8	36.39	6	36.46	36.36	-2.2	32,159	-0.01%
2023/12/14	10	36.45	11	36.48	36.55	-1	31,933	0.00%
2023/12/13	6.3	35.94	5	35.99	36.06	1.3	31,472	0.00%
2023/12/12	6	35.57	16	35.58	35.58	-10	30,915	-0.03%
2023/12/11	0.3	35.50	0	0.00	35.47	0.3	30,849	0.00%
2023/12/08	12	35.46	0	0.00	35.42	12	30,809	0.04%
2023/12/07	18.6	35.29	1	35.38	35.25	17.6	30,780	0.06%
2023/12/06	21.5	35.29	20	35.29	35.31	1.5	31,299	0.00%
2023/12/05	26	34.99	0	0.00	35.05	26	31,001	0.08%
2023/12/04	2	35.19	3	35.23	35.19	-1	30,868	0.00%
2023/12/01	1.6	35.05	0	0.00	35.13	1.6	30,932	0.01%
2023/11/30	2	35.02	0	0.00	35.08	2	30,907	0.01%
2023/11/29	1.4	35.12	17	35.11	35.09	-15.6	30,961	-0.05%
2023/11/28	1	34.90	0	0.00	34.90	1	30,789	0.00%
2023/11/27	20.6	34.85	17	34.92	34.75	3.6	30,758	0.01%
2023/11/24	0.4	34.96	0	0.00	34.94	0.4	30,597	0.00%
2023/11/23	2	34.93	0	0.00	34.97	2	30,643	0.01%
2023/11/22	2.3	35.06	0.2	35.02	35.05	2.2	30,857	0.01%
2023/11/21	0.1	35.30	17	35.21	35.30	-16.9	31,044	-0.05%
2023/11/20	0.9	34.93	0	0.00	34.90	0.9	31,152	0.00%
2023/11/17	26.5	34.82	2	34.87	34.82	24.5	31,201	0.08%
2023/11/16	0.2	34.75	6	34.82	34.77	-5.8	31,282	-0.02%
2023/11/15	1.3	34.86	0.5	35.06	34.83	0.8	31,235	0.00%
2023/11/14	6.3	34.64	11	34.68	34.68	-4.7	31,232	-0.02%
2023/11/13	0.4	34.61	0	0.00	34.54	0.4	31,300	0.00%
2023/11/10	4.2	34.41	5	34.37	34.43	-0.8	31,543	0.00%
2023/11/09	2	34.54	1	34.55	34.55	1	31,693	0.00%
2023/11/08	3.3	34.55	11	34.45	34.54	-7.7	32,047	-0.02%
2023/11/07	2.2	34.23	0	0.00	34.23	2.2	32,009	0.01%
2023/11/06	3.1	34.24	2	34.13	34.24	1.1	32,783	0.00%
2023/11/03	0	0.00	4	33.70	33.69	-4	32,772	-0.01%
2023/11/02	0	0.00	2	33.34	33.52	-2	33,164	-0.01%
2023/11/01	1.5	32.87	1	32.80	32.89	0.5	33,528	0.00%
2023/10/31	15.2	32.85	0	0.00	32.69	15.2	34,305	0.04%
2023/10/30	0.7	33.26	1	33.30	33.23	-0.3	35,099	0.00%
2023/10/27	1	33.11	5	33.17	33.13	-4	35,971	-0.01%
2023/10/26	36.1	32.99	0	0.00	33.10	36.1	37,274	0.10%
2023/10/25	0.5	33.65	0	0.00	33.62	0.5	37,595	0.00%
2023/10/24	0	33.10	0	0.00	33.47	0	38,032	0.00%
2023/10/23	2.1	33.13	17.1	33.21	33.08	-15	38,620	-0.04%
2023/10/20	66	33.31	75	33.26	33.40	-9	39,802	-0.02%
2023/10/19	14.7	33.53	302	33.43	33.65	-287.3	41,284	-0.70%	大賣/鉅額交易
2023/10/18	97.2	34.85	1	34.71	34.90	96.2	40,573	0.24%
2023/10/17	21	35.45	3	35.53	35.27	18	38,508	0.05%
2023/10/16	21	35.48	0	0.00	35.52	21	38,342	0.05%
2023/10/13	37.2	35.71	0	0.00	35.72	37.2	38,793	0.10%
2023/10/12	3.6	35.92	0.8	35.90	35.98	2.9	39,925	0.01%
2023/10/11	5.3	35.89	3	36.16	35.78	2.3	41,376	0.01%
2023/10/06	17.6	35.78	8	35.78	35.79	9.6	42,535	0.02%
2023/10/05	19.4	35.65	0	0.00	35.69	19.4	43,168	0.04%
2023/10/04	10.2	35.29	10	35.14	35.39	0.2	43,474	0.00%
2023/10/03	5.5	35.85	1	35.92	35.60	4.5	43,353	0.01%
2023/10/02	3.8	35.71	6	35.76	35.74	-2.2	43,325	-0.01%
2023/09/28	5	35.10	30	35.04	35.06	-25	43,861	-0.06%
2023/09/27	5	34.78	2	34.68	34.87	3	44,651	0.01%
2023/09/26	2	34.81	1	34.95	34.76	1	45,761	0.00%
2023/09/25	2.5	35.07	1	35.04	35.08	1.5	46,125	0.00%
2023/09/22	2	34.70	0	0.00	34.89	2	46,174	0.00%
2023/09/21	1	34.71	1	34.60	34.70	0	46,266	0.00%
2023/09/20	1.1	35.03	0	0.00	35.05	1.1	45,945	0.00%
2023/09/19	2	35.21	1	35.30	35.14	1	46,493	0.00%
2023/09/18	4	35.31	1	35.30	35.31	3	46,664	0.01%
2023/09/15	1.3	35.59	0	0.00	35.58	1.3	46,803	0.00%
2023/09/14	0.2	35.33	4	35.27	35.31	-3.8	46,953	-0.01%
2023/09/13	1	34.82	0	0.00	34.86	1	47,064	0.00%
2023/09/12	1.1	34.68	0	0.00	34.80	1.1	47,518	0.00%
2023/09/11	3.1	34.73	4	34.88	34.79	-0.9	48,056	0.00%
2023/09/08	2	35.32	0	0.00	35.42	2	47,956	0.00%
2023/09/07	12.1	35.49	1	35.51	35.45	11.1	48,886	0.02%
2023/09/06	2	35.56	1	35.60	35.60	1	49,568	0.00%
2023/09/05	4.4	35.39	0	0.00	35.43	4.4	49,852	0.01%
2023/09/04	0	35.09	0	0.00	35.27	0	50,141	0.00%
2023/09/01	0.9	35.31	2	35.34	35.12	-1.1	50,299	0.00%
2023/08/31	0.1	35.18	0	0.00	35.31	0.1	50,522	0.00%
2023/08/30	0.1	35.47	0	0.00	35.35	0.1	50,824	0.00%
2023/08/29	1.6	35.10	0	0.00	35.16	1.6	51,337	0.00%
2023/08/28	0.3	35.10	5	35.01	35.06	-4.7	51,398	-0.01%
2023/08/25	17.3	35.22	0	0.00	35.14	17.3	51,319	0.03%
2023/08/24	1.1	36.09	18.5	36.00	35.76	-17.4	51,396	-0.03%
2023/08/23	1	35.43	26	35.21	35.43	-25	51,458	-0.05%
2023/08/22	2.1	35.16	20	35.25	35.11	-17.9	52,007	-0.03%
2023/08/21	1.1	34.85	1	34.85	34.85	0.1	52,135	0.00%
2023/08/18	5.7	35.02	10	34.75	34.84	-4.3	52,121	-0.01%
2023/08/17	3.3	35.16	5	35.35	35.33	-1.7	51,806	0.00%
2023/08/16	10.5	34.96	0	0.00	35.14	10.5	51,736	0.02%
2023/08/15	1.9	34.86	6	34.92	34.85	-4.1	51,873	-0.01%
2023/08/14	9.5	34.37	10	34.40	34.28	-0.5	52,221	0.00%
2023/08/11	5.1	34.62	0	0.00	34.56	5.1	52,016	0.01%
2023/08/10	27.5	34.53	9	34.51	34.43	18.5	52,010	0.04%
2023/08/09	2.8	35.42	2	35.40	35.35	0.8	51,239	0.00%
2023/08/08	0	35.64	13	35.52	35.59	-13	50,991	-0.03%
2023/08/07	30.6	35.30	2	35.62	35.70	28.6	50,577	0.06%
2023/08/04	0	0.00	22	34.72	34.74	-22	50,055	-0.04%
2023/08/02	14.3	34.79	6	34.71	34.51	8.3	49,160	0.02%
2023/08/01	10.7	35.54	73	35.66	35.73	-62.3	47,781	-0.13%
2023/07/31	1.3	36.11	15	36.46	35.74	-13.7	46,827	-0.03%
2023/07/28	7	36.32	37.1	36.45	36.58	-30.1	45,368	-0.07%
2023/07/27	0	36.27	29	36.35	36.10	-29	44,245	-0.07%
2023/07/26	7	35.99	26	36.07	36.02	-19	43,693	-0.04%
2023/07/25	4.2	36.22	69	36.39	36.05	-64.8	42,844	-0.15%
2023/07/24	0.6	35.97	164.3	35.73	35.99	-163.7	41,141	-0.40%	大賣/鉅額交易
2023/07/21	0	34.67	3	35.04	35.26	-3	39,128	-0.01%
2023/07/20	2	34.62	42	34.56	34.71	-40	38,945	-0.10%
2023/07/19	53.2	34.91	19	34.50	34.36	34.2	38,430	0.09%
2023/07/18	29.1	35.16	41	35.46	35.11	-11.9	37,308	-0.03%
2023/07/17	105.6	35.88	61.3	35.59	35.94	44.3	35,892	0.12%	大買/
2023/07/14	9.7	35.30	61	35.06	35.54	-51.3	33,984	-0.15%
2023/07/13	38.6	35.24	40.2	35.17	34.82	-1.6	32,411	0.00%
2023/07/12	6.1	34.14	1	34.11	34.30	5.1	30,636	0.02%
2023/07/11	2	33.67	36	33.60	33.80	-34	29,710	-0.11%
2023/07/10	0.1	33.22	2	33.20	33.18	-1.9	29,355	-0.01%
2023/07/07	41.5	33.06	3	33.02	33.08	38.5	28,963	0.13%
2023/07/06	34	33.50	0	0.00	33.34	34	28,125	0.12%
2023/07/05	19.5	33.74	0	0.00	33.71	19.5	27,144	0.07%
2023/07/04	29.3	33.52	17	33.81	33.91	12.3	26,313	0.05%
2023/07/03	3.3	33.23	25	33.21	33.24	-21.7	25,368	-0.09%
2023/06/30	5.8	32.64	0	0.00	32.67	5.8	25,119	0.02%
2023/06/29	0	32.53	11	32.64	32.53	-11	25,191	-0.04%
2023/06/28	0.8	32.32	0	0.00	32.30	0.8	25,050	0.00%
2023/06/27	113	32.26	1	32.45	32.18	112	25,112	0.45%	大買/鉅額交易
2023/06/26	3.2	32.67	15.1	32.66	32.77	-11.9	24,721	-0.05%
2023/06/21	2.9	32.78	3	32.78	32.83	-0.1	24,714	0.00%
2023/06/20	6.1	32.56	9	32.47	32.48	-2.9	24,470	-0.01%
2023/06/19	14.2	32.70	3	32.76	32.73	11.2	24,190	0.05%
2023/06/16	9.2	32.78	105.2	32.60	32.78	-96	23,898	-0.40%	大賣/
2023/06/15	11.2	32.72	3	32.62	32.69	8.2	23,537	0.03%
2023/06/14	11.6	32.29	10	32.30	32.32	1.6	23,053	0.01%
2023/06/13	304.3	32.00	21	32.11	32.20	283.3	22,990	1.23%	大買/鉅額交易
2023/06/12	30.1	31.87	315	31.71	31.78	-284.9	22,212	-1.28%	大賣/鉅額交易
2023/06/09	2.4	31.70	1.2	31.60	31.78	1.2	21,791	0.01%
2023/06/08	6	31.36	0	0.00	31.24	6	21,944	0.03%
2023/06/07	0.5	31.40	5	31.43	31.46	-4.5	22,078	-0.02%
2023/06/06	5.1	31.06	5	31.12	31.15	0.1	22,001	0.00%
2023/06/05	24.2	31.01	6	31.01	31.10	18.2	21,934	0.08%
2023/06/02	6.1	30.88	11	30.98	30.93	-4.9	21,734	-0.02%
2023/06/01	5.1	30.41	0.1	30.43	30.47	5	21,375	0.02%
2023/05/31	12	30.50	4.6	30.52	30.49	7.4	21,387	0.03%
2023/05/30	3	30.54	230	30.55	30.52	-227	21,242	-1.07%	大賣/鉅額交易
2023/05/29	141	30.67	3	30.66	30.65	138	20,974	0.66%	大買/鉅額交易
2023/05/26	11.7	30.11	60.1	30.09	30.13	-48.4	20,701	-0.23%
2023/05/25	2.4	29.71	8	29.74	29.78	-5.6	20,433	-0.03%
2023/05/24	251.1	29.32	1	29.40	29.43	250.1	20,364	1.23%	大買/鉅額交易
2023/05/23	0	29.38	4	29.36	29.37	-4	20,586	-0.02%
2023/05/22	12.1	29.33	1	29.40	29.35	11.1	20,555	0.05%
2023/05/19	0	29.11	13.2	29.24	29.31	-13.2	20,426	-0.06%
2023/05/18	0.2	29.05	0	0.00	29.05	0.2	20,315	0.00%
2023/05/17	4	28.78	2.5	28.79	28.76	1.5	19,833	0.01%
2023/05/16	0	28.68	1	28.54	28.65	-1	19,596	-0.01%
2023/05/15	1.8	28.40	0	0.00	28.42	1.8	19,581	0.01%
2023/05/12	0.3	28.46	0	0.00	28.45	0.3	19,709	0.00%
2023/05/11	0.6	28.40	20	28.43	28.40	-19.4	19,730	-0.10%
2023/05/10	15.1	28.53	0	0.00	28.54	15.1	19,819	0.08%
2023/05/09	1	28.66	0	0.00	28.64	1	19,838	0.01%
2023/05/08	0.7	28.69	0	0.00	28.67	0.7	20,137	0.00%
2023/05/05	2.7	28.48	0	0.00	28.47	2.7	20,193	0.01%
2023/05/04	0.1	28.34	0	0.00	28.45	0.1	20,512	0.00%
2023/05/03	0.2	28.33	3	28.33	28.42	-2.8	20,639	-0.01%
2023/05/02	1.9	28.33	0	0.00	28.44	1.9	20,848	0.01%
2023/04/28	1.4	28.24	5	28.18	28.23	-3.6	21,218	-0.02%
2023/04/27	1.7	27.98	10	28.03	28.02	-8.3	21,247	-0.04%
2023/04/26	5.7	27.70	0.7	27.89	27.84	5	21,374	0.02%
2023/04/25	47.8	27.84	75	27.84	27.80	-27.2	21,169	-0.13%
2023/04/24	1	28.18	0	0.00	28.27	1	20,386	0.00%
2023/04/21	38.1	28.33	2	28.36	28.19	36.1	20,417	0.18%
2023/04/20	0.2	28.52	0	0.00	28.43	0.2	20,440	0.00%
2023/04/19	6	28.70	1	28.68	28.55	5	20,772	0.02%
2023/04/18	50	28.72	4	28.74	28.67	46	20,861	0.22%
2023/04/17	1.9	28.81	10	28.74	28.80	-8.1	20,763	-0.04%
2023/04/14	25.5	28.72	0	0.00	28.74	25.5	20,701	0.12%
2023/04/13	0	0.00	5	28.85	28.71	-5	20,739	-0.02%
2023/04/12	0.8	28.88	2.5	28.79	28.85	-1.7	20,533	-0.01%
2023/04/11	0.2	28.73	10	28.61	28.70	-9.8	20,618	-0.05%
2023/04/10	26.5	28.44	0	0.00	28.50	26.5	20,786	0.13%
2023/04/07	0	28.48	0	0.00	28.43	0	20,709	0.00%
2023/04/06	24.1	28.45	100	28.38	28.47	-75.9	20,739	-0.37%
2023/03/31	0	28.45	0	0.00	28.43	0	20,527	0.00%
2023/03/30	5	28.29	2.2	28.29	28.29	2.8	20,270	0.01%
2023/03/29	30.1	28.14	0	0.00	28.15	30.1	20,139	0.15%
2023/03/28	0	28.10	12	28.11	28.06	-12	20,445	-0.06%
2023/03/27	1	28.33	2	28.36	28.31	-1	20,288	0.00%
2023/03/24	16.7	28.19	17	28.18	28.26	-0.3	20,355	0.00%
2023/03/23	1.1	28.10	0	0.00	28.12	1.1	20,172	0.01%
2023/03/22	0.2	28.07	7	28.05	28.05	-6.8	20,077	-0.03%
2023/03/21	5.1	27.84	0	0.00	27.84	5.1	19,992	0.03%
2023/03/20	10.1	27.73	0	0.00	27.76	10.1	20,057	0.05%
2023/03/17	2.2	27.61	4	27.67	27.76	-1.8	19,971	-0.01%
2023/03/16	6.4	27.51	22	27.47	27.50	-15.6	20,002	-0.08%
2023/03/15	16.7	27.74	30	27.89	27.66	-13.3	19,828	-0.07%
2023/03/14	33	27.70	0	0.00	27.66	33	20,028	0.16%
2023/03/13	7.1	27.60	0	0.00	27.93	7.1	19,940	0.04%
2023/03/10	23.2	27.88	4	27.90	27.86	19.2	19,434	0.10%
2023/03/08	2.1	28.22	0	0.00	28.37	2.1	19,260	0.01%
2023/03/07	14.4	28.34	19	28.30	28.38	-4.6	19,170	-0.02%
2023/03/06	4	28.27	9	28.19	28.25	-5	19,336	-0.03%
2023/03/03	3.2	27.95	5	27.97	27.95	-1.9	19,265	-0.01%
2023/03/02	0.4	27.81	32	27.62	27.78	-31.6	19,261	-0.16%
2023/03/01	8.2	27.64	5	27.64	27.72	3.2	19,262	0.02%
2023/02/24	1.1	27.68	2	27.78	27.67	-0.9	19,252	0.00%
2023/02/23	1	27.40	212	27.54	27.74	-211	18,853	-1.12%	大賣/鉅額交易
2023/02/22	195	27.34	4	27.30	27.40	191	18,630	1.03%	大買/鉅額交易
2023/02/21	0.3	27.53	158	27.52	27.53	-157.7	18,676	-0.84%	大賣/鉅額交易
2023/02/20	151.3	27.33	11	27.38	27.41	140.3	18,848	0.74%	大買/鉅額交易
2023/02/17	5	27.23	4	27.24	27.24	1	19,228	0.01%
2023/02/16	0.7	27.36	14	27.24	27.33	-13.3	19,710	-0.07%
2023/02/15	17.3	27.11	4	27.15	27.05	13.3	19,842	0.07%
2023/02/14	0	0.00	11	27.08	27.13	-11	19,890	-0.06%
2023/02/13	6.2	26.89	11	26.86	26.97	-4.8	20,252	-0.02%
2023/02/10	5.1	27.03	3	27.04	27.02	2.1	20,463	0.01%
2023/02/09	27	27.14	3	27.16	27.15	24	20,644	0.12%
2023/02/08	11	27.11	4	27.15	27.15	7	20,772	0.03%
2023/02/07	8	26.92	0	0.00	26.94	8	20,779	0.04%
2023/02/06	44	26.88	0	0.00	26.92	44	20,807	0.21%
2023/02/03	32.5	26.99	0	0.00	27.00	32.5	20,631	0.16%
2023/02/02	7.6	26.94	0	0.00	26.99	7.6	20,588	0.04%
2023/02/01	11.3	26.67	18.2	26.64	26.67	-6.9	20,715	-0.03%
2023/01/31	16.8	26.58	2	26.55	26.54	14.8	20,789	0.07%
2023/01/30	6.1	26.49	4	26.48	26.53	2.1	20,925	0.01%
2023/01/17	12	26.06	2	26.04	26.06	10	21,187	0.05%
2023/01/16	14.6	26.01	0	0.00	26.02	14.6	21,491	0.07%
2023/01/13	3	26.04	0	0.00	25.98	3	21,901	0.01%
2023/01/12	1	25.96	5	25.97	25.99	-4	23,355	-0.02%
2023/01/11	0.8	26.12	0	0.00	26.07	0.8	26,140	0.00%
2023/01/10	1.7	26.05	1	26.05	26.06	0.7	28,394	0.00%
2023/01/09	11.5	25.83	56	25.90	25.94	-44.5	30,395	-0.15%
2023/01/06	1.4	25.59	17	25.65	25.66	-15.6	30,737	-0.05%
2023/01/05	7.6	25.52	1	25.45	25.46	6.6	31,646	0.02%
2023/01/04	18.2	25.45	0	0.00	25.45	18.2	32,661	0.06%
2023/01/03	5.7	25.30	21	25.35	25.49	-15.3	34,171	-0.04%
2022/12/30	7	25.43	0	0.00	25.40	7	35,174	0.02%
2022/12/29	18	25.14	3	25.26	25.29	15	36,105	0.04%
2022/12/28	14.5	25.40	0	0.00	25.38	14.5	37,580	0.04%
2022/12/27	0.4	25.66	1	25.67	25.63	-0.6	39,029	0.00%
2022/12/26	27.4	25.55	5	25.54	25.58	22.4	39,495	0.06%
2022/12/23	1	25.46	4	25.59	25.60	-3	40,046	-0.01%
2022/12/22	0.5	25.66	6	25.58	25.67	-5.5	40,666	-0.01%
2022/12/21	8.3	25.35	0	0.00	25.34	8.3	41,902	0.02%
2022/12/20	20.9	25.44	11	25.32	25.30	9.9	42,413	0.02%
2022/12/19	3	25.71	3	25.72	25.73	0	43,612	0.00%
2022/12/16	12.3	25.51	2	25.70	25.70	10.3	43,959	0.02%
2022/12/15	8.4	25.65	10	25.71	25.70	-1.6	44,276	0.00%
2022/12/14	2.4	25.68	1	25.69	25.68	1.4	44,807	0.00%
2022/12/13	6	25.57	5	25.57	25.53	1	45,119	0.00%
2022/12/12	2.1	25.30	1	25.42	25.50	1.1	45,266	0.00%
2022/12/09	0	0.00	10	25.47	25.51	-10	45,466	-0.02%
2022/12/08	11	25.28	0	0.00	25.29	11	45,414	0.02%
2022/12/07	5	25.46	29	25.44	25.44	-24	45,356	-0.05%
2022/12/06	13.2	25.67	1	25.73	25.61	12.2	45,095	0.03%
2022/12/05	38.6	25.86	22	25.87	25.87	16.6	44,791	0.04%
2022/12/02	11	25.72	5	25.74	25.73	6	44,678	0.01%
2022/12/01	10.3	25.86	63.2	25.92	25.82	-52.9	44,927	-0.12%
2022/11/30	0.2	25.50	2.5	25.57	25.65	-2.3	44,924	-0.01%
2022/11/29	8.2	25.26	8	25.35	25.47	0.2	45,006	0.00%
2022/11/28	10	25.34	20	25.36	25.32	-10	45,368	-0.02%
2022/11/25	3.3	25.58	1	25.63	25.52	2.3	45,495	0.01%
2022/11/24	2.2	25.47	3	25.52	25.54	-0.8	45,526	0.00%
2022/11/23	22.1	25.26	3	25.24	25.30	19.1	45,616	0.04%
2022/11/22	17.3	25.08	0	0.00	25.10	17.3	46,286	0.04%
2022/11/21	3.1	25.28	5	25.30	25.22	-1.9	46,210	0.00%
2022/11/18	99.2	25.52	82	25.52	25.43	17.2	46,058	0.04%
2022/11/17	5.8	25.38	8	25.53	25.58	-2.2	46,115	0.00%
2022/11/16	20	25.56	21	25.53	25.53	-1	46,277	0.00%
2022/11/15	6.7	25.48	60	25.43	25.55	-53.3	46,005	-0.12%
2022/11/14	20.2	25.35	20	25.37	25.42	0.2	45,523	0.00%
2022/11/11	2.2	25.02	24.1	24.94	25.00	-21.9	44,997	-0.05%
2022/11/10	1.6	24.55	1	24.54	24.53	0.6	44,523	0.00%
2022/11/09	6.8	24.61	18	24.54	24.61	-11.2	44,514	-0.03%
2022/11/08	50	24.32	56.6	24.30	24.23	-6.6	44,336	-0.01%
2022/11/07	55.9	24.00	27	23.86	24.06	28.9	43,972	0.07%
2022/11/04	1.1	23.48	0	0.00	23.64	1.1	43,722	0.00%
2022/11/03	24.6	23.52	5	23.55	23.58	19.6	43,744	0.04%
2022/11/02	13	23.67	0	0.00	23.67	13	43,687	0.03%
2022/11/01	23	23.56	5	23.50	23.55	18	43,778	0.04%
2022/10/31	13.1	23.49	2	23.45	23.48	11.1	43,858	0.03%
2022/10/28	4.6	23.39	0	0.00	23.31	4.6	44,013	0.01%
2022/10/27	17.3	23.56	0	0.00	23.58	17.3	43,742	0.04%
2022/10/26	5.3	23.33	4	23.46	23.41	1.3	43,975	0.00%
2022/10/25	15.6	23.46	7	23.49	23.40	8.6	43,675	0.02%
2022/10/24	8	23.80	10	23.70	23.69	-2	43,127	0.00%
2022/10/21	45	23.75	0	0.00	23.58	45	42,952	0.10%
2022/10/20	36.3	23.49	9	23.55	23.65	27.3	42,434	0.06%
2022/10/19	70.6	23.93	22	23.95	23.95	48.6	41,038	0.12%
2022/10/18	109.7	25.79	10	25.80	25.84	99.7	38,264	0.26%	大買/
2022/10/17	149.4	25.59	6	25.73	25.77	143.4	36,062	0.40%	大買/鉅額交易
2022/10/14	21	25.90	12	25.97	25.91	9	33,875	0.03%
2022/10/13	51.3	25.63	23	25.63	25.53	28.3	33,319	0.08%
2022/10/12	105.7	25.72	23	25.70	25.82	82.7	32,298	0.26%	大買/
2022/10/11	22.3	25.86	1	25.90	25.85	21.3	31,414	0.07%
2022/10/07	54.2	26.33	1	26.30	26.28	53.2	30,057	0.18%
2022/10/06	62.8	26.54	2	26.51	26.57	60.8	29,048	0.21%
2022/10/05	59.1	26.59	78	26.62	26.62	-18.9	28,495	-0.07%
2022/10/04	147.1	26.17	21	26.22	26.27	126.1	27,349	0.46%	大買/鉅額交易
2022/10/03	25.6	25.66	1	25.67	25.67	24.6	25,742	0.10%
2022/09/30	30	25.55	0	0.00	25.78	30	25,645	0.12%
2022/09/29	28	25.93	5	25.90	25.81	23	25,407	0.09%
2022/09/28	53.7	26.00	0	0.00	25.83	53.7	25,726	0.21%
2022/09/27	8	26.27	40	26.24	26.33	-32	24,823	-0.13%
2022/09/26	33.4	26.39	1	26.55	26.33	32.4	24,841	0.13%
2022/09/23	33.4	27.05	0	0.00	27.06	33.4	24,343	0.14%
2022/09/22	23.2	27.14	0	0.00	27.17	23.2	24,787	0.09%
2022/09/21	8.5	27.73	0	0.00	27.64	8.5	24,382	0.03%
2022/09/20	22.1	27.98	0	0.00	27.98	22.1	24,002	0.09%
2022/09/19	2	28.15	0	0.00	28.06	2	23,870	0.01%
2022/09/16	4.7	28.31	0	0.00	28.28	4.7	23,904	0.02%
2022/09/15	1.4	28.61	0	0.00	28.59	1.4	24,377	0.01%
2022/09/14	5	28.28	1	28.35	28.35	4	25,063	0.02%
2022/09/13	0	28.74	5	28.73	28.71	-5	25,067	-0.02%
2022/09/12	10.3	28.41	1	28.49	28.56	9.3	25,899	0.04%
2022/09/08	9.4	27.95	13	28.02	28.25	-3.6	26,541	-0.01%
2022/09/07	12.1	27.88	1	27.91	27.90	11.1	27,361	0.04%
2022/09/06	13.4	28.09	0	0.00	28.08	13.4	27,108	0.05%
2022/09/05	13	28.11	5	28.05	28.18	8	27,077	0.03%
2022/09/02	40.1	28.30	0	0.00	28.10	40.1	27,375	0.15%
2022/09/01	7.1	28.39	0	0.00	28.44	7.1	26,958	0.03%
2022/08/31	13	28.70	10	28.57	28.79	3	26,588	0.01%
2022/08/30	2.1	28.55	3	28.55	28.67	-0.9	26,330	0.00%
2022/08/29	30.4	28.42	0	0.00	28.45	30.4	26,109	0.12%
2022/08/26	2.1	29.06	2	29.15	29.10	0.1	25,430	0.00%
2022/08/25	1.6	28.91	3	28.98	28.94	-1.4	25,285	-0.01%
2022/08/24	6	28.88	1	29.00	28.80	5	25,177	0.02%
2022/08/23	19	28.97	2	28.95	28.93	17	24,848	0.07%
2022/08/22	4.1	29.15	0	0.00	29.25	4.1	24,388	0.02%
2022/08/19	0	0.00	2.1	29.41	29.42	-2.1	24,110	-0.01%
2022/08/18	1.3	29.20	1.9	29.23	29.29	-0.6	24,128	0.00%
2022/08/17	1.5	29.25	1	29.25	29.28	0.5	24,037	0.00%
2022/08/16	16.2	29.17	5	29.20	29.24	11.2	24,041	0.05%
2022/08/15	13.1	29.18	6	29.20	29.22	7.1	23,880	0.03%
2022/08/12	0.3	29.32	2	29.20	29.30	-1.7	23,637	-0.01%
2022/08/11	35	29.11	0	0.00	29.12	35	23,814	0.15%
2022/08/10	5.3	28.84	5	28.80	28.81	0.3	23,742	0.00%
2022/08/09	0	29.09	1.8	29.04	29.07	-1.7	23,654	-0.01%
2022/08/08	1	28.87	7	28.69	28.87	-6	23,892	-0.02%
2022/08/05	3.9	28.79	7.2	28.76	28.87	-3.4	23,904	-0.01%
2022/08/04	2	28.35	31	28.31	28.43	-29	24,150	-0.12%
2022/08/03	3	28.31	1	28.42	28.44	2	24,195	0.01%
2022/08/02	14	28.35	3	28.36	28.45	11	24,176	0.05%
2022/08/01	6.9	28.66	7	28.71	28.76	-0.1	24,031	0.00%
2022/07/29	2	28.45	11.5	28.50	28.55	-9.5	24,047	-0.04%
2022/07/28	4	28.21	1	28.48	28.18	3	23,873	0.01%
2022/07/27	6.1	28.08	4	28.02	28.25	2.1	23,648	0.01%
2022/07/26	3.3	28.07	1	28.17	28.12	2.3	23,575	0.01%
2022/07/25	6.3	28.31	5	28.17	28.33	1.3	23,450	0.01%
2022/07/22	3	28.38	2	28.44	28.40	1	23,497	0.00%
2022/07/21	1.5	28.11	5	28.27	28.38	-3.5	23,839	-0.01%
2022/07/20	6.5	28.01	52	27.99	28.00	-45.5	24,096	-0.19%
2022/07/19	1.1	27.56	9	27.56	27.68	-7.9	24,748	-0.03%
2022/07/18	1.7	27.27	14	27.32	27.48	-12.3	24,713	-0.05%
2022/07/15	3.1	27.10	0	0.00	27.09	3.1	24,487	0.01%
2022/07/14	9.1	26.99	12	27.08	27.18	-2.9	24,288	-0.01%
2022/07/13	22	27.15	2	27.13	27.08	20	24,146	0.08%
2022/07/12	21.3	26.63	1	26.53	26.62	20.3	24,016	0.08%
2022/07/11	7.3	27.22	14	27.30	27.25	-6.7	23,577	-0.03%
2022/07/08	19.4	27.22	3	27.22	27.25	16.4	23,400	0.07%
2022/07/07	20.5	26.37	3.7	26.58	26.76	16.8	23,071	0.07%
2022/07/06	68.4	26.68	2	26.46	26.32	66.4	23,127	0.29%
2022/07/05	16	26.78	4.2	26.99	26.96	11.8	22,663	0.05%
2022/07/04	10.6	26.66	1	26.52	26.68	9.6	22,393	0.04%
2022/07/01	41	27.02	0	0.00	26.81	41	22,566	0.18%
2022/06/30	23.4	27.55	1	27.56	27.56	22.4	21,708	0.10%
2022/06/29	9.1	28.22	0	0.00	28.14	9.1	20,881	0.04%
2022/06/28	4.2	28.55	1	28.45	28.53	3.2	20,578	0.02%
2022/06/27	1.7	28.87	0	0.00	28.86	1.7	20,368	0.01%
2022/06/24	1.5	28.23	0	0.00	28.10	1.5	20,147	0.01%
2022/06/23	10.1	28.26	14	28.30	28.05	-4	20,047	-0.02%
2022/06/22	50.5	28.70	1	28.54	28.50	49.5	19,293	0.26%
2022/06/21	7.2	28.97	2	29.15	29.28	5.2	18,528	0.03%
2022/06/20	25.8	29.00	4	29.10	28.87	21.8	18,308	0.12%
2022/06/17	17.6	29.54	1.2	29.51	29.62	16.4	17,392	0.09%
2022/06/16	24.1	30.06	13	30.09	29.94	11.1	16,622	0.07%
2022/06/15	11.1	30.42	2	30.40	30.39	9.1	15,696	0.06%
2022/06/14	8.1	30.27	0	0.00	30.48	8.1	15,602	0.05%
2022/06/13	27	30.44	0	0.00	30.51	27	15,482	0.17%
2022/06/10	1.3	31.08	0	0.00	31.08	1.3	14,994	0.01%
2022/06/09	3	31.31	0	0.00	31.30	3	15,011	0.02%
2022/06/08	12.1	31.56	0	0.00	31.60	12.1	14,992	0.08%
2022/06/07	11	31.41	0	0.00	31.44	11	15,163	0.07%
2022/06/06	3.7	31.47	0	0.00	31.48	3.7	15,209	0.02%
2022/06/02	2	31.42	0	0.00	31.40	2	15,616	0.01%
2022/06/01	1.8	31.51	0	0.00	31.52	1.8	16,204	0.01%
2022/05/31	9.2	31.36	0	0.00	31.40	9.2	16,408	0.06%
2022/05/30	10	31.40	0	0.00	31.43	10	16,672	0.06%
2022/05/27	11.3	31.11	0	0.00	31.08	11.3	16,766	0.07%
2022/05/26	1.1	30.92	3	30.86	30.80	-1.9	17,092	-0.01%
2022/05/25	7.2	30.85	1	30.82	30.88	6.2	17,125	0.04%
2022/05/24	2.3	30.81	3	30.86	30.70	-0.7	17,438	0.00%
2022/05/23	0	30.91	0	0.00	30.86	0	17,461	0.00%
2022/05/20	7.1	30.77	1	30.69	30.72	6.1	17,709	0.03%
2022/05/19	13.1	30.58	0	0.00	30.68	13.1	18,026	0.07%
2022/05/18	1	30.88	0	0.00	31.01	1	17,868	0.01%
2022/05/17	4.6	30.73	0	0.00	30.69	4.6	17,836	0.03%
2022/05/16	1.4	30.71	3	30.70	30.72	-1.6	17,947	-0.01%
2022/05/13	13	30.73	0	0.00	30.80	13	17,622	0.07%
2022/05/12	29.5	30.93	0	0.00	30.63	29.5	17,584	0.17%
2022/05/11	7	31.20	0	0.00	31.17	7	17,093	0.04%
2022/05/10	3.5	31.33	10.1	31.13	31.65	-6.6	16,798	-0.04%
2022/05/09	12	31.73	0	0.00	31.57	12	16,792	0.07%
2022/05/06	9.4	32.02	0	0.00	32.25	9.4	16,679	0.06%
2022/05/05	1	32.57	6	32.53	32.54	-5	16,763	-0.03%
2022/05/04	2	32.20	0	0.00	32.31	2	16,949	0.01%
2022/05/03	2.5	31.95	1	32.07	32.09	1.5	17,554	0.01%
2022/04/29	11	32.04	0	0.00	32.01	11	17,967	0.06%
2022/04/28	5.3	31.60	0	0.00	31.72	5.3	18,539	0.03%
2022/04/27	7.3	31.29	0	0.00	31.48	7.3	18,489	0.04%
2022/04/26	5.2	31.99	0	0.00	31.93	5.2	18,167	0.03%
2022/04/25	38.2	32.03	1	32.00	32.03	37.2	18,243	0.20%
2022/04/22	2	32.65	0	0.00	32.78	2	17,463	0.01%
2022/04/21	0	32.95	0	0.00	32.90	0	17,770	0.00%
2022/04/20	0.2	32.88	0	0.00	32.83	0.2	17,859	0.00%
2022/04/19	2	32.88	3	32.94	32.85	-1	18,080	-0.01%
2022/04/18	2.1	32.63	4	32.64	32.68	-1.9	18,217	-0.01%
2022/04/15	3.2	32.94	0	0.00	32.90	3.2	18,004	0.02%
2022/04/14	2.1	33.09	0	0.00	33.07	2.1	18,223	0.01%
2022/04/13	3	33.03	10	32.92	33.11	-7	18,347	-0.04%
2022/04/12	8	32.66	0	0.00	32.69	8	18,315	0.04%
2022/04/11	23.3	32.84	2	32.79	32.81	21.3	17,884	0.12%
2022/04/08	14.3	33.14	0	0.00	33.17	14.3	17,526	0.08%
2022/04/07	26.1	33.07	1	33.18	32.90	25.1	17,428	0.14%
2022/04/06	3.5	33.35	13	33.34	33.47	-9.5	16,712	-0.06%
2022/04/01	1.8	33.52	0	0.00	33.55	1.8	16,657	0.01%
2022/03/31	5	33.65	10	33.64	33.63	-5	16,656	-0.03%
2022/03/30	5.7	33.60	0	0.00	33.70	5.7	16,713	0.03%
2022/03/29	0.2	33.74	0	0.00	33.64	0.2	16,641	0.00%
2022/03/28	0	33.83	0	0.00	33.78	0	16,634	0.00%
2022/03/25	5.2	33.80	0	0.00	33.81	5.2	16,484	0.03%
2022/03/24	0.9	33.99	0	0.00	33.96	0.9	16,660	0.01%
2022/03/22	1	33.90	1	33.90	33.87	0	17,380	0.00%
2022/03/21	3.1	33.98	0	0.00	33.95	3.1	17,417	0.02%
2022/03/17	1.3	33.92	2	33.89	34.01	-0.7	17,731	0.00%
2022/03/16	3	33.75	5	33.85	33.71	-2	17,821	-0.01%
2022/03/15	4.2	33.81	0	0.00	33.78	4.2	17,846	0.02%
2022/03/14	0.1	34.15	0	0.00	34.13	0.1	18,020	0.00%
2022/03/11	1.7	33.91	0	0.00	33.90	1.7	18,151	0.01%
2022/03/10	2.5	33.94	1	33.88	33.89	1.5	18,239	0.01%
2022/03/09	11	33.20	0	0.00	33.36	11	18,168	0.06%
2022/03/08	13	32.98	1	32.88	33.00	12	18,129	0.07%
2022/03/07	13.5	33.42	0	0.00	33.45	13.5	17,675	0.08%
2022/03/04	3.1	34.22	10	34.26	34.04	-6.9	17,185	-0.04%
2022/03/03	0.5	34.17	2	34.23	34.22	-1.5	17,340	-0.01%
2022/03/02	0	33.98	0	0.00	33.97	0	17,356	0.00%
2022/03/01	2.1	33.73	0	0.00	33.88	2.1	17,209	0.01%
2022/02/25	6.3	33.36	0	0.00	33.33	6.3	16,965	0.04%
2022/02/24	13	33.21	32	33.20	33.19	-19	17,005	-0.11%
2022/02/23	0	33.76	1.4	33.69	33.75	-1.3	16,824	-0.01%
2022/02/22	1.1	33.41	0	0.00	33.49	1.1	16,978	0.01%
2022/02/21	1.3	33.83	3	33.68	33.80	-1.7	17,361	-0.01%
2022/02/18	3.6	33.46	7	33.32	33.50	-3.4	17,247	-0.02%
2022/02/17	0	33.39	4	33.38	33.34	-4	17,551	-0.02%
2022/02/16	1.5	33.30	0	0.00	33.27	1.5	17,830	0.01%
2022/02/15	1.2	33.17	0	0.00	33.10	1.2	17,811	0.01%
2022/02/14	3	33.09	1	33.11	33.13	2	18,019	0.01%
2022/02/11	0	33.49	0	0.00	33.43	0	18,330	0.00%
2022/02/10	11.3	33.53	0	0.00	33.49	11.3	18,757	0.06%
2022/02/09	0.6	33.51	4	33.44	33.50	-3.4	19,206	-0.02%
2022/02/08	0.6	33.28	1	33.26	33.30	-0.4	19,190	0.00%
2022/02/07	3.4	32.66	2	32.86	33.00	1.4	19,118	0.01%
2022/01/26	2.1	32.36	0	0.00	32.40	2.1	19,021	0.01%
2022/01/25	12.3	32.41	1	32.29	32.34	11.3	19,107	0.06%
2022/01/24	5.5	32.61	10	32.46	32.72	-4.5	18,760	-0.02%
2022/01/21	22.1	32.87	3	32.91	32.84	19.1	18,519	0.10%
2022/01/20	1.1	33.26	3	33.30	33.36	-1.9	18,158	-0.01%
2022/01/19	1	33.19	2	33.39	33.21	-1	18,354	-0.01%
2022/01/18	0	33.48	3	33.38	33.45	-3	18,641	-0.02%
2022/01/17	2.5	33.16	0	33.16	33.22	2.4	18,981	0.01%
2022/01/14	2.2	33.07	0	0.00	33.15	2.2	21,215	0.01%
2022/01/13	0	0.00	3	33.20	33.20	-3	22,404	-0.01%
2022/01/12	3	33.13	0	0.00	33.10	3	23,373	0.01%
2022/01/11	1.1	33.20	2	33.20	33.20	-0.9	23,638	0.00%
2022/01/10	7.4	33.22	0	0.00	33.27	7.4	24,258	0.03%
2022/01/07	2	33.21	0	0.00	33.17	2	24,516	0.01%
2022/01/06	0.4	33.44	0	0.00	33.41	0.4	24,667	0.00%
2022/01/05	1.6	33.48	1	33.42	33.45	0.6	25,175	0.00%
2022/01/04	1	33.40	0	0.00	33.41	1	26,009	0.00%
2022/01/03	8.8	33.43	0	0.00	33.42	8.8	26,439	0.03%
2021/12/30	0	0.00	2	33.60	33.58	-2	27,336	-0.01%
2021/12/29	4.4	33.60	0	0.00	33.61	4.4	27,867	0.02%
2021/12/28	5.3	33.53	1	33.52	33.56	4.3	28,292	0.02%
2021/12/27	9.7	33.38	2	33.34	33.38	7.7	28,983	0.03%
2021/12/24	0.3	33.35	0	0.00	33.29	0.3	30,113	0.00%
2021/12/23	0.6	33.37	0	0.00	33.34	0.6	30,324	0.00%
2021/12/22	3	33.31	0	0.00	33.30	3	30,997	0.01%
2021/12/20	0.2	33.36	0	0.00	33.41	0.2	31,224	0.00%
2021/12/17	4.3	33.40	1	33.47	33.43	3.3	31,075	0.01%
2021/12/16	0.2	33.46	3	33.35	33.45	-2.8	30,909	-0.01%
2021/12/15	1.8	32.96	1	33.01	33.04	0.8	31,068	0.00%
2021/12/14	3.2	33.07	2	33.00	32.95	1.2	31,054	0.00%
2021/12/13	3.2	33.40	2	33.40	33.33	1.2	30,895	0.00%
2021/12/10	0.8	33.36	0	0.00	33.30	0.8	30,862	0.00%
2021/12/09	0	0.00	12	33.31	33.32	-12	30,754	-0.04%
2021/12/08	0	33.20	1	33.28	33.18	-1	30,597	0.00%
2021/12/07	0.5	33.01	19	32.90	33.03	-18.5	30,311	-0.06%
2021/12/06	0.9	32.90	8	32.74	32.86	-7.1	30,069	-0.02%
2021/12/03	0	0.00	2	32.70	32.65	-2	30,302	-0.01%
2021/12/01	0.2	32.38	5	32.49	32.50	-4.8	30,420	-0.02%
2021/11/30	0	0.00	6	32.48	32.30	-6	30,392	-0.02%
2021/11/29	5.4	32.12	2	32.24	32.22	3.4	30,384	0.01%
2021/11/26	22.1	32.38	0.9	32.68	32.35	21.1	30,133	0.07%
2021/11/25	0.1	32.70	42	32.65	32.65	-41.9	29,905	-0.14%
2021/11/24	3.5	32.61	0	0.00	32.61	3.5	29,925	0.01%
2021/11/23	4	32.69	3	32.75	32.63	1	29,885	0.00%
2021/11/22	2.2	32.92	0	0.00	32.93	2.2	29,903	0.01%
2021/11/19	0	0.00	0.2	33.13	32.93	-0.2	29,833	0.00%
2021/11/18	50.1	32.98	13	32.99	32.98	37.1	29,820	0.12%
2021/11/17	2.1	32.68	15	32.67	32.71	-12.9	29,329	-0.04%
2021/11/16	1.2	32.51	3	32.51	32.59	-1.8	29,410	-0.01%
2021/11/15	2.2	32.42	4	32.40	32.43	-1.8	29,642	-0.01%
2021/11/12	8	32.13	8	32.18	32.20	0	29,635	0.00%
2021/11/11	0.5	32.30	7	32.25	32.15	-6.5	29,814	-0.02%
2021/11/10	6.3	32.35	17	32.36	32.34	-10.7	30,295	-0.04%
2021/11/09	14.8	32.39	28	32.46	32.35	-13.2	30,107	-0.04%
2021/11/08	6.4	32.20	1	32.34	32.39	5.4	29,738	0.02%
2021/11/05	4.2	31.89	5	31.83	31.95	-0.8	29,680	0.00%
2021/11/04	4	31.94	0	0.00	31.86	4	29,884	0.01%
2021/11/03	24	31.66	24	31.72	31.77	0	29,845	0.00%
2021/11/01	8.4	31.55	0	0.00	31.56	8.4	29,464	0.03%
2021/10/29	4	31.32	11	31.43	31.45	-7	29,203	-0.02%
2021/10/28	1	31.38	2	31.39	31.39	-1	29,000	0.00%
2021/10/27	6	31.11	0	0.00	31.15	6	28,924	0.02%
2021/10/26	12	30.99	21	31.02	31.05	-9	28,992	-0.03%
2021/10/25	23.1	30.79	3	30.79	30.86	20.1	28,743	0.07%
2021/10/22	49.2	30.68	32	30.70	30.84	17.2	28,569	0.06%
2021/10/21	151.2	32.39	15.4	32.36	32.40	135.8	26,495	0.51%	大買/鉅額交易
2021/10/20	23	32.38	5	32.45	32.37	18	25,033	0.07%
2021/10/19	7	32.33	5	32.39	32.40	2	23,996	0.01%
2021/10/18	65	32.38	15	32.35	32.36	50	23,655	0.21%
2021/10/15	15.3	32.29	5	32.32	32.31	10.3	23,612	0.04%
2021/10/14	10.6	32.14	0	0.00	32.18	10.6	23,569	0.04%
2021/10/13	50.1	32.15	165	32.12	32.17	-114.9	23,078	-0.50%	大賣/鉅額交易
2021/10/12	26.2	32.25	0.4	32.36	32.24	25.8	22,532	0.11%
2021/10/08	156.5	32.59	25	32.60	32.59	131.5	21,746	0.60%	大買/鉅額交易
2021/10/07	60	32.44	26	32.61	32.57	34	21,631	0.16%
2021/10/06	4.1	31.80	0	0.00	31.88	4.1	20,959	0.02%
2021/10/05	24.5	31.67	2	31.80	31.96	22.5	20,585	0.11%
2021/10/04	13.4	32.05	1	31.98	31.84	12.4	20,219	0.06%
2021/10/01	10.4	32.29	1	32.40	32.26	9.4	19,474	0.05%
2021/09/30	11	32.61	0	0.00	32.77	11	18,345	0.06%
2021/09/29	37	32.67	0	0.00	32.70	37	18,174	0.20%
2021/09/28	3	33.05	0	0.00	33.08	3	17,606	0.02%
2021/09/27	0.1	33.30	1.1	33.37	33.30	-1	17,512	-0.01%
2021/09/24	0	0.00	12	33.29	33.30	-12	17,887	-0.07%
2021/09/23	0	0.00	21	33.06	33.08	-21	17,863	-0.12%
2021/09/22	44	32.88	0	0.00	32.90	44	17,894	0.25%
2021/09/17	0	33.47	0	0.00	33.42	0	17,382	0.00%
2021/09/16	4.2	33.27	15	33.38	33.28	-10.8	17,370	-0.06%
2021/09/15	1.3	33.31	4	33.16	33.33	-2.7	17,219	-0.02%
2021/09/14	0	33.41	0	0.00	33.36	0	17,241	0.00%
2021/09/13	0	33.47	2	33.30	33.41	-2	17,264	-0.01%
2021/09/10	0.2	33.26	13	33.02	33.22	-12.8	17,282	-0.07%
2021/09/09	0.2	32.99	0	0.00	32.94	0.2	17,241	0.00%
2021/09/08	15	32.91	0	0.00	32.80	15	17,202	0.09%
2021/09/07	4.2	33.12	2	33.05	33.16	2.2	16,852	0.01%
2021/09/06	2.8	33.18	10	33.27	33.07	-7.2	16,790	-0.04%
2021/09/03	3.3	33.24	0	0.00	33.24	3.3	16,600	0.02%
2021/09/02	0.1	33.26	11	33.38	33.16	-10.9	16,607	-0.07%
2021/09/01	0	0.00	5	33.35	33.39	-5	16,552	-0.03%
2021/08/30	1	33.21	6	33.19	33.29	-5	16,532	-0.03%
2021/08/27	1	33.07	1.5	33.06	33.11	-0.5	16,504	0.00%
2021/08/26	4.8	32.93	5	33.10	32.99	-0.2	16,452	0.00%
2021/08/25	2.2	32.96	5	32.97	33.00	-2.8	16,281	-0.02%
2021/08/24	0.2	32.88	5	33.04	32.80	-4.8	16,383	-0.03%
2021/08/23	2	32.78	10	32.72	32.88	-8	16,186	-0.05%
2021/08/20	14.5	32.27	0	0.00	32.26	14.5	16,057	0.09%
2021/08/19	39.1	32.51	0	0.00	32.32	39.1	15,784	0.25%
2021/08/18	18.1	32.46	20	32.81	33.07	-1.9	15,181	-0.01%
2021/08/17	19.6	32.74	10	33.06	32.53	9.6	14,907	0.06%
2021/08/16	34.6	33.01	3	33.00	32.86	31.6	14,707	0.21%
2021/08/13	2	33.26	0	0.00	33.27	2	14,056	0.01%
2021/08/12	14.2	33.44	0	0.00	33.51	14.2	13,851	0.10%
2021/08/11	9.1	33.44	1	33.52	33.49	8.1	13,905	0.06%
2021/08/10	2.2	33.86	0	0.00	33.79	2.2	13,704	0.02%
2021/08/09	0	34.20	1	34.10	34.10	-1	14,439	-0.01%
2021/08/06	1.3	34.11	2	34.21	34.25	-0.7	14,660	0.00%
2021/08/05	1.7	34.20	1	34.23	34.20	0.7	15,367	0.00%
2021/08/04	5	34.20	4.1	34.30	34.35	0.9	16,712	0.01%
2021/08/02	7.9	33.86	5	33.73	34.00	2.9	17,428	0.02%
2021/07/30	4.2	33.97	4	33.98	33.90	0.2	17,250	0.00%
2021/07/29	2	33.99	0	0.00	34.10	2	17,094	0.01%
2021/07/28	26.2	33.55	2	33.82	33.89	24.2	17,359	0.14%
2021/07/27	6.2	34.05	1	34.25	34.07	5.2	17,372	0.03%
2021/07/26	1.1	34.50	3	34.60	34.50	-1.9	17,260	-0.01%
2021/07/23	1.2	34.33	6	34.46	34.47	-4.8	17,212	-0.03%
2021/07/22	10.3	34.16	0	0.00	34.21	10.3	17,183	0.06%
2021/07/21	17.1	34.04	0	0.00	34.13	17.1	16,996	0.10%
2021/07/20	4	34.60	0	0.00	34.56	4	16,353	0.02%
2021/07/19	0	35.19	0	0.00	35.14	0	16,195	0.00%
2021/07/16	0	35.17	4	35.12	35.12	-4	16,301	-0.02%
2021/07/15	12.4	34.67	0	0.00	34.98	12.4	16,244	0.08%
2021/07/14	13	34.45	2	34.61	34.48	11	16,238	0.07%
2021/07/13	11	34.88	0	0.00	34.85	11	16,009	0.07%
2021/07/12	1	35.36	0	0.00	35.27	1	15,934	0.01%
2021/07/09	6.1	35.45	0	0.00	35.44	6.1	15,733	0.04%
2021/07/07	5	35.70	0	0.00	35.61	5	15,802	0.03%
2021/07/06	0.1	35.94	0	0.00	35.91	0.1	15,704	0.00%
2021/07/05	0.9	35.71	0	0.00	35.69	0.9	15,631	0.01%
2021/07/01	1	35.21	2	35.18	35.00	-1	15,473	-0.01%
2021/06/30	1	34.86	0	0.00	35.00	1	15,037	0.01%
2021/06/28	0.1	35.09	0	0.00	35.10	0.1	15,068	0.00%
2021/06/25	1.2	34.80	0	0.00	34.74	1.2	15,000	0.01%
2021/06/24	1.2	34.68	0	0.00	34.66	1.2	15,045	0.01%
2021/06/23	0	0.00	2	34.45	34.45	-2	15,186	-0.01%
2021/06/22	1	34.50	0	0.00	34.43	1	15,168	0.01%
2021/06/21	1.1	34.60	2	34.62	34.55	-0.9	15,124	-0.01%
2021/06/18	2	34.94	0	0.00	34.91	2	15,026	0.01%
2021/06/17	0.2	34.84	2	34.71	34.90	-1.8	15,116	-0.01%
2021/06/16	8	34.67	0	0.00	34.78	8	15,232	0.05%
2021/06/15	0.1	34.89	5	34.67	34.65	-4.9	15,274	-0.03%
2021/06/11	0.1	34.65	0	0.00	34.55	0.1	15,354	0.00%
2021/06/10	0.1	34.54	0	0.00	34.60	0.1	15,462	0.00%
2021/06/09	4.2	34.47	0	0.00	34.45	4.2	15,529	0.03%
2021/06/08	0.1	34.75	3	34.56	34.65	-2.9	15,624	-0.02%
2021/06/07	0.6	34.84	0	0.00	34.72	0.6	15,739	0.00%
2021/06/04	12	34.79	0	0.00	34.77	12	15,681	0.08%
2021/06/03	0	0.00	6	34.94	34.95	-6	15,696	-0.04%
2021/06/02	2	34.88	0	0.00	34.96	2	15,809	0.01%
2021/06/01	1	34.93	6	35.00	35.06	-5	15,858	-0.03%
2021/05/28	0	34.58	0	0.00	34.55	0	15,754	0.00%
2021/05/27	2	34.14	0	0.00	34.28	2	15,767	0.01%
2021/05/26	0	34.36	0	0.00	34.32	0	15,811	0.00%
2021/05/25	0.2	34.39	0	0.00	34.34	0.2	15,861	0.00%
2021/05/24	3	34.05	0	0.00	34.05	3	15,943	0.02%
2021/05/21	0.2	34.04	0	0.00	34.00	0.2	15,870	0.00%
2021/05/20	1	34.02	0	0.00	33.86	1	15,950	0.01%
2021/05/19	5	34.00	0	0.00	34.10	5	15,867	0.03%
2021/05/18	1.1	33.88	3	33.86	34.01	-1.9	15,921	-0.01%
2021/05/17	3	32.55	26	32.87	32.75	-23	15,879	-0.14%
2021/05/14	5.1	33.67	6	33.75	33.65	-0.9	14,792	-0.01%
2021/05/13	25.1	33.50	70	32.72	33.40	-44.9	14,460	-0.31%
2021/05/12	7.2	33.90	9	33.43	33.50	-1.8	13,679	-0.01%
2021/05/11	4.1	35.07	20	34.62	34.70	-15.9	12,332	-0.13%
2021/05/07	0	35.77	1	35.70	35.72	-1	11,778	-0.01%
2021/05/06	4.3	35.21	1	35.15	35.30	3.3	11,877	0.03%
2021/05/05	0.6	35.50	0	0.00	35.35	0.6	11,916	0.01%
2021/05/04	0	0.00	4	35.14	35.30	-4	11,516	-0.03%
2021/05/03	1	36.05	1	36.10	35.91	0	11,089	0.00%
2021/04/28	21	35.97	0	0.00	35.98	21	11,127	0.19%
2021/04/27	3	35.95	1	35.92	35.98	2	11,379	0.02%
2021/04/26	0.7	36.01	0	0.00	35.99	0.7	11,527	0.01%
2021/04/23	0	0.00	2.2	35.18	35.30	-2.2	11,671	-0.02%
2021/04/22	1	35.40	0	0.00	35.40	1	11,800	0.01%
2021/04/21	2.6	35.38	1	35.55	35.53	1.6	12,099	0.01%
2021/04/19	2.1	35.12	0	0.00	35.20	2.1	12,466	0.02%
2021/04/16	7.3	34.86	6	34.78	34.94	1.3	12,623	0.01%
2021/04/14	2.2	34.29	7	34.26	34.35	-4.8	13,099	-0.04%
2021/04/13	0	34.50	1	34.73	34.47	-1	13,191	-0.01%
2021/04/09	0.1	34.75	1	34.68	34.70	-0.9	13,634	-0.01%
2021/04/08	0	34.80	0	0.00	34.75	0	13,861	0.00%
2021/04/07	0.1	34.76	2	34.70	34.71	-1.9	13,924	-0.01%
2021/04/06	0.7	34.96	0	0.00	34.74	0.7	13,991	0.00%
2021/04/01	5	34.60	0	0.00	34.61	5	14,051	0.04%
2021/03/31	1	34.72	0	0.00	34.63	1	14,126	0.01%
2021/03/30	8	34.50	0	0.00	34.60	8	13,963	0.06%
2021/03/26	0	33.82	0	0.00	33.80	0	14,091	0.00%
2021/03/25	0.3	33.67	0.2	33.62	33.66	0.1	14,089	0.00%
2021/03/24	1.6	33.64	0	0.00	33.65	1.6	14,064	0.01%
2021/03/23	1	33.60	0	0.00	33.66	1	14,047	0.01%
2021/03/22	0.3	33.65	5	33.49	33.60	-4.7	14,115	-0.03%
2021/03/19	1.5	33.38	0	0.00	33.60	1.5	14,304	0.01%
2021/03/18	1.2	33.47	0	0.00	33.53	1.2	14,273	0.01%
2021/03/17	0	0.00	20	32.99	32.95	-20	14,394	-0.14%
2021/03/16	0.2	33.02	8	32.99	32.99	-7.8	14,595	-0.05%
2021/03/15	25.1	32.58	22	32.69	32.74	3.1	14,896	0.02%
2021/03/11	0.5	32.32	0	0.00	32.33	0.5	15,393	0.00%
2021/03/10	2	32.15	0	0.00	32.10	2	15,574	0.01%
2021/03/09	0.2	32.03	0	0.00	32.00	0.2	15,641	0.00%
2021/03/08	1.1	31.86	0	0.00	32.00	1.1	15,766	0.01%
2021/03/05	0.7	31.90	0	0.00	31.80	0.7	15,693	0.00%
2021/03/04	1.6	31.80	0	0.00	31.80	1.6	15,709	0.01%
2021/03/03	1	31.80	0	0.00	31.93	1	15,785	0.01%
2021/03/02	0.1	31.99	2	32.00	31.90	-1.9	15,732	-0.01%
2021/02/26	3	31.96	9	31.91	31.90	-6	15,774	-0.04%
2021/02/25	0.2	32.02	13	32.00	32.01	-12.8	15,760	-0.08%
2021/02/24	6	32.00	18	31.86	31.80	-12	15,763	-0.08%
2021/02/22	0.9	31.50	1	31.43	31.50	-0.1	15,506	0.00%
2021/02/19	1.1	31.03	0	0.00	31.12	1.1	15,365	0.01%
2021/02/18	1.5	31.08	4	31.03	31.13	-2.5	15,500	-0.02%
2021/02/17	0.3	31.02	25	30.91	31.00	-24.7	15,543	-0.16%
2021/02/05	4.9	30.57	0	0.00	30.55	4.9	15,356	0.03%
2021/02/04	3	30.49	0	0.00	30.51	3	15,473	0.02%
2021/02/01	3	30.01	0	0.00	30.25	3	16,075	0.02%
2021/01/29	5	30.28	0	0.00	30.26	5	16,246	0.03%
2021/01/28	0	0.00	3	30.80	30.72	-3	16,201	-0.02%
2021/01/27	0	30.96	13	30.97	30.95	-13	16,259	-0.08%
2021/01/26	5	30.90	4	30.74	30.68	1	16,164	0.01%
2021/01/25	1.1	30.79	7	30.73	30.83	-5.9	16,491	-0.04%
2021/01/22	2.8	30.41	20	30.54	30.53	-17.2	16,841	-0.10%
2021/01/21	25.2	30.34	2	30.39	30.30	23.2	17,518	0.13%
2021/01/20	7	30.35	0	0.00	30.25	7	19,146	0.04%
2021/01/19	0.4	30.75	13	30.63	30.74	-12.6	19,403	-0.07%
2021/01/18	2	30.29	8	30.53	30.61	-6	19,634	-0.03%
2021/01/15	1	30.79	1	30.88	30.79	0	19,548	0.00%
2021/01/14	0	0.00	11	31.00	30.92	-11	19,520	-0.06%
2021/01/13	2.2	30.65	0	0.00	30.69	2.2	19,429	0.01%
2021/01/12	3	30.44	0	0.00	30.35	3	19,254	0.02%
2021/01/11	1	30.48	0	0.00	30.61	1	19,281	0.01%
2021/01/08	0	0.00	7	30.36	30.46	-7	19,283	-0.04%
2021/01/07	0	30.22	4	30.17	30.22	-4	19,236	-0.02%
2021/01/06	0.1	30.03	8	30.14	30.00	-8	18,861	-0.04%
2021/01/05	0.7	30.05	10	30.02	30.02	-9.3	18,702	-0.05%
2021/01/04	2	29.97	4	29.95	29.94	-2	18,639	-0.01%
2020/12/31	2	29.79	1	29.85	29.95	1	18,552	0.01%
2020/12/30	1	29.68	4	29.66	29.78	-3	18,338	-0.02%
2020/12/29	21.1	29.70	6	29.69	29.67	15.1	18,326	0.08%
2020/12/28	1	29.70	0	0.00	29.75	1	18,329	0.01%
2020/12/25	0.1	29.56	0	0.00	29.51	0.1	18,165	0.00%
2020/12/24	5	29.50	2	29.47	29.48	3	18,085	0.02%
2020/12/23	14	29.39	0	0.00	29.42	14	18,156	0.08%
2020/12/22	4.2	29.49	0	0.00	29.43	4.2	18,606	0.02%
2020/12/21	10	29.49	0	0.00	29.60	10	19,258	0.05%
2020/12/17	0.2	29.71	0	0.00	29.66	0.2	19,561	0.00%
2020/12/16	4.2	29.61	1	29.65	29.80	3.2	19,561	0.02%
2020/12/15	8.3	29.51	0	0.00	29.51	8.3	19,488	0.04%
2020/12/14	0.2	29.84	0	0.00	29.82	0.2	19,302	0.00%
2020/12/11	4.1	29.66	12	29.84	29.81	-7.9	19,359	-0.04%
2020/12/10	2.1	29.93	2	29.93	29.94	0.1	19,265	0.00%
2020/12/09	2.1	30.09	8	30.09	30.14	-5.9	19,097	-0.03%
2020/12/08	8	29.89	1	29.89	29.90	7	18,695	0.04%
2020/12/07	0.4	29.90	10	29.91	29.85	-9.6	18,414	-0.05%
2020/12/04	0.3	29.62	1	29.58	29.68	-0.7	18,251	0.00%
2020/12/03	1	29.53	0	0.00	29.45	1	18,137	0.01%
2020/12/02	0	0.00	7	29.45	29.44	-7	18,138	-0.04%
2020/12/01	4	29.30	1	29.33	29.35	3	18,131	0.02%
2020/11/30	7	29.48	0	0.00	29.35	7	18,213	0.04%
2020/11/27	5	29.25	3	29.25	29.32	2	18,098	0.01%
2020/11/26	0	29.20	3	29.15	29.15	-3	18,010	-0.02%
2020/11/25	7.1	29.07	5	29.01	29.01	2.1	18,006	0.01%
2020/11/24	0	0.00	5	29.15	29.11	-5	17,904	-0.03%
2020/11/23	1	28.93	0	0.00	29.14	1	17,841	0.01%
2020/11/20	0.2	28.93	0	0.00	28.88	0.2	17,893	0.00%
2020/11/19	0	0.00	1	28.87	28.86	-1	18,118	-0.01%
2020/11/18	0.2	28.95	0	0.00	28.90	0.2	18,250	0.00%
2020/11/17	1.1	28.82	3	28.85	28.81	-1.9	18,455	-0.01%
2020/11/16	10	28.80	4	28.76	28.80	6	19,178	0.03%
2020/11/13	3	28.40	2	28.50	28.53	1	18,963	0.01%
2020/11/12	4	28.47	5	28.50	28.40	-1	18,920	-0.01%
2020/11/11	1	28.38	6	28.41	28.50	-5	18,920	-0.03%
2020/11/09	5	28.39	93	28.41	28.40	-88	18,592	-0.47%
2020/11/06	4.5	28.20	0	0.00	28.19	4.5	18,420	0.02%
2020/11/05	1	28.08	0	0.00	28.12	1	18,259	0.01%
2020/11/04	4	27.96	0	0.00	28.05	4	18,240	0.02%
2020/11/03	0	0.00	2	27.97	28.01	-2	18,058	-0.01%
2020/11/02	9	27.71	0	0.00	27.72	9	17,951	0.05%
2020/10/30	14	27.87	0	0.00	27.80	14	17,737	0.08%
2020/10/29	54	27.95	0	0.00	27.98	54	17,214	0.31%
2020/10/28	44	28.26	54	28.40	28.19	-10	16,451	-0.06%
2020/10/27	21	29.66	0	0.00	29.69	21	14,985	0.14%
2020/10/26	13.1	29.69	0	0.00	29.69	13.1	14,571	0.09%
2020/10/23	11	29.63	2	29.62	29.63	9	14,243	0.06%
2020/10/22	7	29.56	0	0.00	29.59	7	14,252	0.05%
2020/10/21	17	29.63	0	0.00	29.59	17	14,117	0.12%
2020/10/20	1	29.63	0	0.00	29.64	1	13,965	0.01%
2020/10/19	0.3	29.69	13	29.66	29.64	-12.7	14,347	-0.09%
2020/10/16	20	29.57	0	0.00	29.56	20	14,557	0.14%
2020/10/15	7	29.70	35	29.57	29.69	-28	14,581	-0.19%
2020/10/14	18	29.76	0	0.00	29.74	18	14,485	0.12%
2020/10/13	1	29.65	0	0.00	29.71	1	14,504	0.01%
2020/10/12	34	29.82	0	0.00	29.74	34	14,442	0.24%
2020/10/08	1	29.71	0	0.00	29.76	1	14,174	0.01%
2020/10/05	0	0.00	3	29.48	29.45	-3	14,385	-0.02%
2020/09/29	10	29.52	0	0.00	29.40	10	15,005	0.07%
2020/09/28	2	29.33	5	29.08	29.38	-3	15,348	-0.02%
2020/09/25	6.1	28.96	12	28.86	28.90	-5.9	15,839	-0.04%
2020/09/24	39	29.15	4	29.15	29.06	35	15,657	0.22%
2020/09/23	12	29.61	0	0.00	29.70	12	15,278	0.08%
2020/09/22	30	29.86	1	29.92	29.80	29	15,424	0.19%
2020/09/21	2	30.09	0	0.00	30.03	2	15,180	0.01%
2020/09/18	10	30.16	0	0.00	30.20	10	15,272	0.07%
2020/09/17	3.2	30.21	0	0.00	30.23	3.2	15,304	0.02%
2020/09/16	41.2	30.24	0	0.00	30.25	41.2	15,278	0.27%
2020/09/15	0.2	30.15	5	30.06	30.10	-4.8	15,251	-0.03%
2020/09/14	10	29.88	0	0.00	29.98	10	15,378	0.07%
2020/09/11	5	29.76	0	0.00	29.75	5	15,516	0.03%
2020/09/10	0	0.00	10	29.90	29.85	-10	15,677	-0.06%
2020/09/09	11	29.59	0	0.00	29.85	11	15,903	0.07%
2020/09/08	0.3	30.02	0	0.00	29.97	0.3	15,932	0.00%
2020/09/07	2.3	30.06	0	0.00	29.96	2.3	16,173	0.01%
2020/09/04	6	29.90	0	0.00	30.09	6	16,345	0.04%
2020/09/02	2	30.10	0	0.00	30.14	2	16,374	0.01%
2020/09/01	1	30.05	0	0.00	30.06	1	16,665	0.01%
2020/08/28	5	30.21	0	0.00	30.24	5	17,226	0.03%
2020/08/27	0	30.37	0	0.00	30.33	0	17,715	0.00%
2020/08/26	10	30.38	0	0.00	30.43	10	17,808	0.06%
2020/08/25	1.1	30.43	0	0.00	30.44	1.1	17,900	0.01%
2020/08/24	0	0.00	1	30.06	30.14	-1	17,717	-0.01%
2020/08/21	1	29.96	5	30.07	30.11	-4	17,747	-0.02%
2020/08/20	11	29.85	4	29.80	29.79	7	17,584	0.04%
2020/08/19	0	0.00	1	30.99	30.77	-1	17,106	-0.01%
2020/08/18	10	30.80	0	0.00	30.90	10	17,222	0.06%
2020/08/17	5.4	30.95	40	30.93	30.96	-34.6	17,405	-0.20%
2020/08/14	0.1	30.63	6	30.54	30.63	-5.9	17,515	-0.03%
2020/08/13	0	0.00	8	30.33	30.32	-8	17,551	-0.05%
2020/08/12	3	30.18	0	0.00	30.22	3	17,670	0.02%
2020/08/11	2	30.43	0	0.00	30.35	2	17,800	0.01%
2020/08/10	0	0.00	5	30.69	30.60	-5	17,852	-0.03%
2020/08/07	1	30.66	0	0.00	30.65	1	17,963	0.01%
2020/08/06	1	30.82	0.3	30.70	30.70	0.7	18,123	0.00%
2020/08/05	7.5	30.57	3	30.52	30.62	4.5	18,150	0.02%
2020/08/03	4	30.06	0	0.00	30.01	4	18,203	0.02%
2020/07/31	2	30.20	301	30.16	30.24	-299	18,362	-1.63%	大賣/鉅額交易
2020/07/30	0	0.00	2	29.86	29.99	-2	18,199	-0.01%
2020/07/29	0	29.62	0	0.00	29.62	0	18,290	0.00%
2020/07/28	0	29.48	10	29.71	29.46	-10	18,589	-0.05%
2020/07/27	13.1	29.81	3	29.79	29.84	10.1	18,958	0.05%
2020/07/24	6	29.91	9	30.14	29.85	-3	19,177	-0.02%
2020/07/23	0	0.00	14	30.03	30.17	-14	19,226	-0.07%
2020/07/22	0	0.00	8	29.98	29.97	-8	19,001	-0.04%
2020/07/21	6	29.80	14	29.83	29.84	-8	18,618	-0.04%
2020/07/20	2	29.54	0	0.00	29.55	2	18,471	0.01%
2020/07/17	10	29.59	5	29.63	29.59	5	18,517	0.03%
2020/07/16	6.3	29.74	13	29.67	29.63	-6.7	18,912	-0.04%
2020/07/15	1.2	29.68	3	29.66	29.53	-1.8	19,020	-0.01%
2020/07/14	0	0.00	2	29.65	29.58	-2	19,474	-0.01%
2020/07/13	2.1	29.66	2	29.62	29.65	0.1	19,664	0.00%
2020/07/10	5	29.53	2	29.47	29.52	3	20,111	0.01%
2020/07/09	2	29.94	10	29.83	29.74	-8	20,149	-0.04%
2020/07/08	6	29.62	0	0.00	29.72	6	20,104	0.03%
2020/07/07	0	0.00	6	29.77	29.43	-6	19,758	-0.03%
2020/07/06	13.4	29.68	16	29.62	29.83	-2.6	19,831	-0.01%
2020/07/03	1	29.33	11	29.33	29.33	-10	19,848	-0.05%
2020/07/02	10.2	29.07	4	29.02	29.09	6.2	19,919	0.03%
2020/07/01	1	28.84	2	28.89	28.79	-1	19,835	-0.01%
2020/06/30	0	28.59	0	0.00	28.56	0	19,720	0.00%
2020/06/29	6.1	28.48	0	0.00	28.51	6.1	19,944	0.03%
2020/06/24	2	28.55	0	0.00	28.54	2	20,125	0.01%
2020/06/23	2	28.49	16	28.55	28.54	-14	20,752	-0.07%
2020/06/22	8	28.52	3	28.50	28.48	5	21,173	0.02%
2020/06/19	10	28.65	6	28.62	28.56	4	21,935	0.02%
2020/06/17	1.2	28.37	0	0.00	28.46	1.2	22,778	0.01%
2020/06/16	2.2	28.36	5	28.34	28.45	-2.8	23,966	-0.01%
2020/06/15	4	28.22	3	28.29	28.13	1	25,896	0.00%
2020/06/12	9	27.87	11	27.93	28.29	-2	26,870	-0.01%
2020/06/11	3.1	28.74	20	28.85	28.43	-16.9	28,066	-0.06%
2020/06/10	2.1	28.80	3	28.84	28.86	-0.9	29,208	0.00%
2020/06/09	5	28.88	10	28.87	28.84	-5	31,585	-0.02%
2020/06/08	3	28.89	5	28.88	28.88	-2	33,932	-0.01%
2020/06/05	6.4	28.80	41	28.76	28.80	-34.6	34,209	-0.10%
2020/06/04	5	28.62	12	28.60	28.67	-7	34,954	-0.02%
2020/06/03	0	0.00	25	28.45	28.48	-25	36,194	-0.07%
2020/06/02	0	0.00	20	28.19	28.17	-20	36,074	-0.06%
2020/06/01	0	0.00	14	28.02	28.05	-14	36,099	-0.04%
2020/05/28	0	0.00	1	28.02	27.90	-1	36,417	0.00%
2020/05/27	6	27.93	1	27.90	27.85	5	36,930	0.01%
2020/05/26	7.1	27.77	7	27.76	27.82	0.1	37,686	0.00%
2020/05/25	1.1	27.20	2	27.37	27.50	-0.9	37,769	0.00%
2020/05/22	5	27.53	12	27.56	27.45	-7	37,724	-0.02%
2020/05/21	3	27.70	1	27.62	27.63	2	37,673	0.01%
2020/05/20	4.3	27.48	22	27.53	27.48	-17.7	37,414	-0.05%
2020/05/19	2	27.42	0	0.00	27.43	2	37,371	0.01%
2020/05/18	22	27.25	0	0.00	27.25	22	37,373	0.06%
2020/05/15	6.2	27.50	0	0.00	27.43	6.2	37,286	0.02%
2020/05/14	14	27.55	22	27.65	27.48	-8	37,309	-0.02%
2020/05/13	2	27.56	10	27.76	27.75	-8	37,221	-0.02%
2020/05/12	2	27.55	5	27.55	27.55	-3	37,202	-0.01%
2020/05/11	0	0.00	3	27.70	27.66	-3	37,225	-0.01%
2020/05/08	2	27.50	16	27.51	27.50	-14	37,125	-0.04%
2020/05/07	5.1	27.41	3	27.43	27.40	2.1	37,179	0.01%
2020/05/06	5	27.30	0	0.00	27.32	5	37,098	0.01%
2020/05/05	0.2	27.38	5	27.40	27.33	-4.8	37,146	-0.01%
2020/05/04	13	27.09	7	27.04	27.09	6	37,105	0.02%
2020/04/30	0	0.00	17	27.33	27.46	-17	36,925	-0.05%
2020/04/29	11	27.10	13	27.04	27.07	-2	37,079	-0.01%
2020/04/28	1	26.77	0	0.00	26.91	1	37,392	0.00%
2020/04/27	11.2	26.76	17	26.72	26.79	-5.8	39,171	-0.01%
2020/04/24	12.1	26.31	0	0.00	26.33	12.1	38,889	0.03%
2020/04/23	1	26.42	2	26.45	26.34	-1	38,981	0.00%
2020/04/22	35	25.82	17	26.05	26.23	18	38,900	0.05%
2020/04/21	6	26.29	36	26.29	26.10	-30	38,703	-0.08%
2020/04/20	0	0.00	17	26.50	26.60	-17	38,276	-0.04%
2020/04/17	25	26.76	24	26.68	26.50	1	38,143	0.00%
2020/04/16	1	26.41	10	26.40	26.44	-9	37,641	-0.02%
2020/04/15	6.2	26.42	34	26.33	26.47	-27.8	37,489	-0.07%
2020/04/14	8	25.92	20	25.95	26.05	-12	37,155	-0.03%
2020/04/13	52	25.75	2	25.66	25.68	50	37,244	0.13%
2020/04/10	5.2	25.69	0	0.00	25.73	5.2	37,181	0.01%
2020/04/09	12	25.73	18	25.88	25.65	-6	37,221	-0.02%
2020/04/08	14.1	25.51	20	25.50	25.77	-5.9	36,867	-0.02%
2020/04/07	19	25.19	26	25.19	25.22	-7	36,353	-0.02%
2020/04/06	12	24.73	28	24.70	24.84	-16	36,110	-0.04%
2020/04/01	17	24.48	26	24.49	24.52	-9	35,797	-0.03%
2020/03/31	8	24.56	4	24.56	24.49	4	35,582	0.01%
2020/03/30	2	24.04	30	24.10	24.32	-28	35,350	-0.08%
2020/03/27	27.1	24.56	27	24.63	24.35	0.1	35,016	0.00%
2020/03/26	18	24.23	6	24.03	24.26	12	34,321	0.03%
2020/03/25	15.1	24.11	63	24.22	24.09	-47.9	33,888	-0.14%
2020/03/24	24	23.17	45	23.30	23.38	-21	33,068	-0.06%
2020/03/23	45	22.49	30	22.64	22.49	15	32,600	0.05%
2020/03/20	128	22.96	42	23.29	23.28	86	31,861	0.27%	大買/
2020/03/19	91	22.15	0	0.00	21.85	91	30,566	0.30%
2020/03/18	23.1	23.54	7	23.54	23.29	16.1	28,445	0.06%
2020/03/17	79.3	23.81	47	23.85	23.67	32.3	27,264	0.12%
2020/03/16	33	24.78	43	24.85	24.41	-10	25,639	-0.04%
2020/03/13	161	24.45	14	24.26	25.29	147	24,153	0.61%	大買/鉅額交易
2020/03/12	85.1	26.09	12	26.20	25.93	73.1	21,637	0.34%
2020/03/11	29	27.11	11	27.20	26.97	18	19,241	0.09%
2020/03/10	63	26.97	0	0.00	27.25	63	18,794	0.34%
2020/03/09	92	27.28	1	27.41	27.25	91	17,707	0.51%
2020/03/06	121	27.83	0	0.00	27.88	121	16,214	0.75%	大買/鉅額交易
2020/03/05	5	28.04	0	0.00	28.10	5	16,065	0.03%
2020/03/04	2	27.83	0	0.00	27.86	2	16,235	0.01%
2020/03/03	5.1	28.03	6.1	28.07	27.93	-1	15,926	-0.01%
2020/03/02	5	27.52	0	0.00	27.75	5	15,541	0.03%
2020/02/27	79	27.91	0	0.00	27.90	79	14,821	0.53%
2020/02/26	7	28.37	20	28.42	28.30	-13	13,985	-0.09%
2020/02/25	1.1	28.39	1	28.59	28.67	0.1	13,480	0.00%
2020/02/24	3	28.64	9	28.70	28.70	-6	13,484	-0.04%
2020/02/21	5	28.86	8	28.87	28.90	-3	13,361	-0.02%
2020/02/20	9.1	28.97	3	28.93	28.93	6.1	13,388	0.05%
2020/02/19	1.2	28.83	40	28.90	28.96	-38.8	13,416	-0.29%
2020/02/18	10.2	28.89	0	0.00	28.80	10.2	13,342	0.08%
2020/02/14	2	28.72	3	28.69	28.79	-1	13,043	-0.01%
2020/02/13	11	28.67	6	28.73	28.64	5	12,980	0.04%
2020/02/12	0	0.00	5	28.47	28.56	-5	13,444	-0.04%
2020/02/11	3	28.24	0	0.00	28.34	3	13,351	0.02%
2020/02/10	5	27.99	0	0.00	28.14	5	13,445	0.04%
2020/02/07	1	28.26	0	0.00	28.23	1	13,453	0.01%
2020/02/06	6	28.24	7	28.35	28.44	-1	13,474	-0.01%
2020/02/05	9	28.05	21	28.16	28.08	-12	13,426	-0.09%
2020/02/04	20	28.00	10	27.86	28.12	10	13,381	0.07%
2020/02/03	35	27.38	5	27.08	27.74	30	13,397	0.22%
2020/01/31	19	27.87	3	27.95	27.92	16	12,821	0.12%
2020/01/30	84.2	27.68	0	0.00	27.70	84.2	12,492	0.67%
2020/01/20	5	29.21	0	0.00	29.19	5	10,664	0.05%
2020/01/17	0	0.00	5	29.16	29.16	-5	10,913	-0.05%
2020/01/16	0.2	29.13	11	29.10	29.10	-10.8	11,189	-0.10%
2020/01/15	0.2	29.06	0	0.00	29.01	0.2	12,641	0.00%
2020/01/10	1	28.70	0	0.00	28.69	1	13,569	0.01%
2020/01/09	5	28.72	4	28.73	28.70	1	13,606	0.01%
2020/01/08	9	28.43	6	28.68	28.50	3	13,583	0.02%
2020/01/07	24.3	28.66	0	0.00	28.69	24.3	13,478	0.18%
2020/01/06	20.3	28.97	0	0.00	28.96	20.3	13,221	0.15%
2020/01/03	8	29.22	0	0.00	29.18	8	13,373	0.06%
2020/01/02	2	29.00	6.1	29.08	29.09	-4.1	13,410	-0.03%
2019/12/31	1	28.96	0	0.00	28.97	1	13,889	0.01%
2019/12/30	11	29.00	0	0.00	29.00	11	13,762	0.08%
2019/12/26	0	28.87	10	28.85	28.86	-10	13,505	-0.07%
2019/12/25	10.1	28.88	5	28.84	28.83	5.1	13,511	0.04%
2019/12/24	6	28.75	1	28.74	28.74	5	13,535	0.04%
2019/12/23	2	28.76	4	28.69	28.72	-2	13,547	-0.01%
2019/12/20	3.1	28.80	1	28.85	28.80	2.1	13,527	0.02%
2019/12/19	0	0.00	1	28.74	28.69	-1	13,545	-0.01%
2019/12/18	1	28.77	0	0.00	28.77	1	13,651	0.01%
2019/12/17	1.1	28.65	0	0.00	28.71	1.1	13,549	0.01%
2019/12/16	0.2	28.61	0	0.00	28.57	0.2	13,469	0.00%
2019/12/13	0.2	28.38	10	28.32	28.37	-9.8	13,377	-0.07%
2019/12/12	0	0.00	11	28.29	28.31	-11	13,384	-0.08%
2019/12/11	5	28.18	0	0.00	28.21	5	13,328	0.04%
2019/12/09	2.2	28.20	9	28.20	28.21	-6.8	13,528	-0.05%
2019/12/06	2	28.13	1	28.19	28.13	1	13,516	0.01%
2019/12/05	1.2	28.04	17	28.03	28.03	-15.8	13,450	-0.12%
2019/12/04	11	27.88	0	0.00	27.88	11	13,511	0.08%
2019/12/03	15	27.64	0	0.00	27.92	15	13,692	0.11%
2019/12/02	29.1	27.60	0	0.00	27.65	29.1	13,797	0.21%
2019/11/29	26	27.83	0	0.00	27.75	26	13,635	0.19%
2019/11/28	6	28.00	5	28.02	28.03	1	13,452	0.01%
2019/11/27	1	28.03	0	0.00	28.04	1	13,666	0.01%
2019/11/26	1	28.06	0	0.00	28.06	1	13,631	0.01%
2019/11/25	7.1	28.04	0	0.00	27.99	7.1	13,586	0.05%
2019/11/22	0	0.00	3	28.00	28.01	-3	13,516	-0.02%
2019/11/21	13	27.87	0	0.00	28.00	13	13,703	0.09%
2019/11/20	0	0.00	50	28.11	28.09	-50	13,558	-0.37%
2019/11/19	4.2	28.08	0	0.00	28.14	4.2	13,536	0.03%
2019/11/18	102	28.05	0	0.00	28.05	102	13,457	0.76%	大買/鉅額交易
2019/11/15	4	27.85	0	0.00	27.88	4	13,347	0.03%
2019/11/13	4	27.74	0	0.00	27.79	4	13,284	0.03%
2019/11/11	16	27.52	30	27.88	27.50	-14	13,273	-0.11%
2019/11/08	0	0.00	6	27.82	27.88	-6	12,640	-0.05%
2019/11/07	10.2	27.73	0	0.00	27.80	10.2	12,608	0.08%
2019/11/06	2	27.97	0	0.00	27.93	2	12,524	0.02%
2019/11/05	25	27.97	0	0.00	28.03	25	12,445	0.20%
2019/11/04	7	27.77	47	27.65	27.84	-40	12,571	-0.32%
2019/11/01	0	0.00	32	27.51	27.63	-32	12,668	-0.25%
2019/10/31	0	0.00	1	27.68	27.58	-1	12,802	-0.01%
2019/10/30	2	27.62	10	27.63	27.65	-8	12,593	-0.06%
2019/10/29	13	27.71	7	27.76	27.62	6	12,476	0.05%
2019/10/28	1	27.68	0	0.00	27.70	1	12,149	0.01%
2019/10/25	1.1	27.66	0	0.00	27.60	1.1	11,944	0.01%
2019/10/24	17	27.62	3	27.62	27.65	14	11,625	0.12%
2019/10/23	44	27.52	6	27.44	27.54	38	11,355	0.33%
2019/10/22	3	29.03	11	29.00	29.03	-8	9,885	-0.08%
2019/10/21	19	28.96	1	28.94	28.95	18	9,478	0.19%
2019/10/18	2	28.90	1	28.78	28.82	1	8,991	0.01%
2019/10/17	0.7	28.74	2	28.61	28.70	-1.3	8,831	-0.02%
2019/10/16	0	0.00	4	28.50	28.51	-4	8,735	-0.05%
2019/10/15	0	0.00	16	28.53	28.45	-16	8,666	-0.18%
2019/10/14	15.2	28.52	3	28.56	28.52	12.2	8,593	0.14%
2019/10/09	5	28.29	0	0.00	28.28	5	8,581	0.06%
2019/10/08	0	0.00	2	28.50	28.44	-2	8,493	-0.02%
2019/10/07	5	28.43	5	28.41	28.42	0	8,511	0.00%
2019/10/01	0	0.00	5	28.15	28.18	-5	8,004	-0.06%
2019/09/27	3	27.90	0	0.00	27.88	3	7,986	0.04%
2019/09/26	0	28.20	0	0.00	28.15	0	7,928	0.00%
2019/09/25	0.1	28.25	3	28.20	28.20	-2.9	7,983	-0.04%
2019/09/24	0	0.00	1	28.26	28.33	-1	8,100	-0.01%
2019/09/20	0	0.00	3	27.98	27.98	-3	7,850	-0.04%
2019/09/18	1	28.05	0	0.00	28.05	1	7,862	0.01%
2019/09/17	0	0.00	15	28.00	28.00	-15	7,859	-0.19%
2019/09/16	1.2	27.93	5	27.93	27.94	-3.8	7,809	-0.05%
2019/09/12	0	0.00	5	28.00	27.92	-5	7,861	-0.06%
2019/09/11	0	0.00	1	27.91	27.81	-1	7,833	-0.01%
2019/09/06	5	27.85	0	0.00	27.83	5	7,701	0.06%
2019/09/05	0.2	27.71	14	27.76	27.71	-13.8	7,572	-0.18%
2019/09/04	0	0.00	3	27.44	27.54	-3	7,409	-0.04%
2019/09/02	0	0.00	1	27.45	27.44	-1	7,237	-0.01%
2019/08/30	0	0.00	2	27.30	27.25	-2	7,220	-0.03%
2019/08/27	1	26.99	0	0.00	26.96	1	7,234	0.01%
2019/08/23	1	27.02	5	27.02	27.02	-4	7,298	-0.05%
2019/08/22	0	0.00	1	27.11	27.02	-1	7,477	-0.01%
2019/08/20	0	0.00	1	27.08	27.07	-1	7,787	-0.01%
2019/08/16	1.2	26.92	0	0.00	26.95	1.2	8,497	0.01%
2019/08/12	1	26.88	0	0.00	26.90	1	9,379	0.01%
2019/08/08	6	26.49	0	0.00	26.56	6	9,580	0.06%
2019/08/07	1.1	26.52	1	26.53	26.43	0.1	9,640	0.00%
2019/08/06	3.1	26.27	2	26.23	26.52	1.1	9,836	0.01%
2019/08/05	7	26.71	0	0.00	26.60	7	9,910	0.07%
2019/08/02	5.1	26.86	0	0.00	26.85	5.1	9,881	0.05%
2019/08/01	2	27.16	0	0.00	27.10	2	9,867	0.02%
2019/07/31	3	27.20	0	0.00	27.20	3	9,844	0.03%
2019/07/30	0	0.00	6	27.36	27.29	-6	9,832	-0.06%
2019/07/29	1	27.36	2	27.37	27.37	-1	9,985	-0.01%
2019/07/26	1	27.40	2	27.40	27.40	-1	10,002	-0.01%
2019/07/25	0.1	27.48	3	27.38	27.47	-2.9	9,973	-0.03%
2019/07/24	0	0.00	2	27.31	27.28	-2	9,839	-0.02%
2019/07/23	0	0.00	1	27.25	27.24	-1	9,743	-0.01%
2019/07/16	0	0.00	7	27.29	27.26	-7	9,616	-0.07%
2019/07/15	0.2	27.24	11	27.21	27.21	-10.8	9,580	-0.11%
2019/07/12	0	0.00	5	27.21	27.16	-5	9,519	-0.05%
2019/07/11	0	0.00	1	27.17	27.11	-1	9,417	-0.01%
2019/07/09	30	26.88	20	26.87	26.87	10	9,354	0.11%
2019/07/08	0	0.00	4	27.02	26.96	-4	9,386	-0.04%
2019/07/05	0.2	27.02	1	27.01	26.99	-0.8	9,410	-0.01%
2019/07/04	2	26.87	0	0.00	26.93	2	9,405	0.02%
2019/07/03	6	26.89	0	0.00	26.78	6	9,587	0.06%
2019/07/02	6	26.94	0	0.00	26.96	6	9,637	0.06%
2019/07/01	0	0.00	12	26.93	26.95	-12	9,701	-0.12%
2019/06/28	6	26.61	0	0.00	26.59	6	9,568	0.06%
2019/06/27	0	0.00	10	26.61	26.61	-10	9,642	-0.10%
2019/06/25	4	26.51	4	26.56	26.47	0	9,602	0.00%
2019/06/24	6	26.52	20	26.52	26.60	-14	9,553	-0.15%
2019/06/21	32	26.63	10	26.59	26.52	22	9,504	0.23%
2019/06/20	0	0.00	6	26.61	26.61	-6	9,474	-0.06%
2019/06/19	0	0.00	4	26.37	26.47	-4	9,490	-0.04%
2019/06/17	0.2	26.10	0	0.00	26.05	0.2	9,491	0.00%
2019/06/13	2	25.95	0	0.00	26.01	2	9,632	0.02%
2019/06/12	2	26.10	0	0.00	26.10	2	9,561	0.02%
2019/06/11	0.2	26.09	3	26.08	26.04	-2.8	9,520	-0.03%
2019/06/10	0	0.00	1	25.91	25.99	-1	9,429	-0.01%
2019/06/06	1	25.70	0	0.00	25.69	1	9,425	0.01%
2019/06/05	1	25.88	0	0.00	25.81	1	9,293	0.01%
2019/06/04	21	25.76	1	25.81	25.76	20	9,308	0.21%
2019/06/03	2	25.66	0	0.00	25.84	2	9,261	0.02%
2019/05/31	2	25.83	7	25.83	25.94	-5	9,166	-0.05%
2019/05/29	4	25.35	0	0.00	25.39	4	9,105	0.04%
2019/05/28	0	0.00	1	25.47	25.50	-1	9,002	-0.01%
2019/05/27	4	25.38	0	0.00	25.45	4	9,012	0.04%
2019/05/24	2	25.45	0	0.00	25.44	2	8,978	0.02%
2019/05/23	17	25.44	1	25.46	25.44	16	8,938	0.18%
2019/05/22	11	25.78	0	0.00	25.79	11	8,554	0.13%
2019/05/21	4	25.67	0	0.00	25.76	4	8,558	0.05%
2019/05/20	5	25.60	0	0.00	25.70	5	8,317	0.06%
2019/05/17	11	25.80	5	25.72	25.70	6	8,142	0.07%
2019/05/16	8	26.09	0	0.00	25.92	8	7,872	0.10%
2019/05/15	2	26.21	0	0.00	26.18	2	7,697	0.03%
2019/05/14	9	25.93	1	25.99	26.07	8	7,656	0.10%
2019/05/13	29	26.19	0	0.00	26.09	29	7,409	0.39%
2019/05/10	0	0.00	1	26.75	26.55	-1	7,083	-0.01%
2019/05/09	4	26.73	0	0.00	26.74	4	6,862	0.06%
2019/05/08	1	27.17	0	0.00	27.20	1	6,628	0.02%
2019/05/07	0.2	27.29	1	27.23	27.26	-0.8	6,768	-0.01%
2019/05/06	3	27.10	0	0.00	27.08	3	6,968	0.04%
2019/04/29	2	27.37	0.2	27.38	27.35	1.8	6,855	0.03%
2019/04/26	35	27.50	0	0.00	27.52	35	6,893	0.51%
2019/04/25	0	0.00	1	27.64	27.65	-1	6,895	-0.01%
2019/04/24	1	27.55	5	27.51	27.57	-4	6,904	-0.06%
2019/04/23	0	0.00	3	27.38	27.36	-3	6,843	-0.04%
2019/04/22	0	0.00	37	27.48	27.41	-37	6,833	-0.54%
2019/04/19	0	0.00	3	27.31	27.35	-3	6,797	-0.04%
2019/04/17	0	0.00	8	27.47	27.44	-8	6,701	-0.12%
2019/04/16	0.1	27.25	3	27.20	27.25	-2.9	6,569	-0.04%
2019/04/15	1.2	26.99	1	26.97	26.99	0.2	6,395	0.00%
2019/04/11	36	26.89	2	26.93	26.89	34	6,849	0.50%
2019/04/10	3	26.92	0	0.00	26.97	3	6,895	0.04%
2019/04/09	0	0.00	11	27.03	27.02	-11	6,835	-0.16%
2019/04/08	6.2	26.96	0	0.00	26.93	6.2	6,633	0.09%
2019/04/03	0	0.00	2	26.70	26.73	-2	6,721	-0.03%
2019/04/01	0	0.00	3	26.54	26.51	-3	6,747	-0.04%
2019/03/29	1	26.40	7	26.35	26.40	-6	6,645	-0.09%
2019/03/25	5	26.10	0	0.00	26.10	5	6,812	0.07%
2019/03/21	0	0.00	38	26.34	26.37	-38	6,637	-0.57%
2019/03/20	6	26.19	0	0.00	26.20	6	6,477	0.09%
2019/03/19	1	26.21	2	26.22	26.22	-1	6,474	-0.02%
2019/03/18	0.2	26.16	2	26.06	26.13	-1.8	6,282	-0.03%
2019/03/14	38	25.91	0	0.00	25.91	38	6,297	0.60%
2019/03/13	1	25.99	0	0.00	25.98	1	6,393	0.02%
2019/03/12	2	26.02	0	0.00	26.01	2	6,406	0.03%
2019/03/08	0.1	25.94	0	0.00	25.84	0.1	6,486	0.00%
2019/03/07	2	25.97	31	26.08	25.98	-29	6,446	-0.45%
2019/03/06	0.2	26.12	0	0.00	26.08	0.2	6,448	0.00%
2019/03/04	0	0.00	10	25.95	26.12	-10	6,359	-0.16%
2019/02/27	1	26.00	13	26.05	25.96	-12	6,190	-0.19%
2019/02/26	11	26.22	12	26.26	26.18	-1	6,134	-0.02%
2019/02/25	50	26.13	9	26.09	26.13	41	6,036	0.68%
2019/02/22	0	0.00	22	25.85	25.90	-22	5,846	-0.38%
2019/02/21	1	25.81	0	0.00	25.84	1	5,647	0.02%
2019/02/20	30	25.66	1	25.68	25.74	29	5,522	0.53%
2019/02/19	0.2	25.55	1	25.50	25.52	-0.8	5,357	-0.02%
2019/02/18	0	0.00	3	25.50	25.52	-3	5,339	-0.06%
2019/02/15	32.1	25.41	0	0.00	25.39	32.1	5,279	0.61%
2019/02/14	1	25.48	0	0.00	25.43	1	5,240	0.02%
2019/02/13	0	0.00	4	25.37	25.42	-4	5,182	-0.08%
2019/02/12	1.2	25.21	1	25.21	25.26	0.2	5,100	0.00%
2019/02/11	0	0.00	8	25.07	24.99	-8	4,965	-0.16%
2019/01/30	4	24.97	2	25.00	24.92	2	4,909	0.04%
2019/01/29	4	24.97	5	24.89	24.89	-1	4,913	-0.02%
2019/01/25	2	24.82	14	24.83	24.90	-12	4,787	-0.25%
2019/01/18	1	24.38	15	24.36	24.39	-14	5,011	-0.28%
2019/01/17	0	0.00	10	24.28	24.26	-10	5,280	-0.19%
2019/01/16	0	0.00	10	24.27	24.25	-10	5,438	-0.18%
2019/01/15	0.2	24.18	10	24.15	24.13	-9.8	6,020	-0.16%
2019/01/11	1	24.07	0	0.00	24.04	1	6,239	0.02%
2019/01/09	0.2	24.10	6	24.06	24.05	-5.8	6,401	-0.09%
2019/01/07	0	0.00	1	23.71	23.73	-1	6,725	-0.01%
2019/01/04	8	23.27	0	0.00	23.40	8	7,051	0.11%
2019/01/03	4	23.60	0	0.00	23.59	4	7,909	0.05%
2019/01/02	4	23.89	0	0.00	23.83	4	8,005	0.05%
2018/12/26	4	23.87	0	0.00	23.72	4	8,759	0.05%
2018/12/25	8	23.89	0	0.00	23.97	8	8,686	0.09%
2018/12/18	1	24.05	0	0.00	24.03	1	8,463	0.01%
2018/12/13	1	24.38	0	0.00	24.39	1	8,152	0.01%
2018/12/07	5	24.23	0	0.00	24.28	5	8,234	0.06%
2018/12/06	21	24.25	0	0.00	24.19	21	8,290	0.25%
2018/12/04	0	0.00	3	24.86	24.82	-3	8,447	-0.04%
2018/12/03	0	0.00	3	24.78	24.89	-3	8,500	-0.04%
2018/11/30	1	24.48	2	24.50	24.46	-1	8,381	-0.01%
2018/11/22	1	24.00	0	0.00	23.98	1	8,224	0.01%
2018/11/21	1	23.93	0	0.00	24.14	1	8,179	0.01%
2018/11/20	2	24.29	0	0.00	24.17	2	8,126	0.02%
2018/11/19	20	24.40	1	24.40	24.40	19	8,079	0.24%
2018/11/08	0	0.00	2	24.36	24.37	-2	7,862	-0.03%
2018/11/07	0	0.00	1	24.21	24.21	-1	7,823	-0.01%
2018/11/06	21	24.11	0	0.00	24.08	21	7,809	0.27%
2018/11/05	1	24.10	0	0.00	24.18	1	7,756	0.01%
2018/11/01	2	23.92	0	0.00	24.08	2	7,680	0.03%
2018/10/31	4	23.61	11	23.66	23.78	-7	7,620	-0.09%
2018/10/30	1	23.35	0	0.00	23.42	1	7,572	0.01%
2018/10/29	9	23.34	0	0.00	23.34	9	7,528	0.12%
2018/10/26	13	23.39	0	0.00	23.43	13	7,385	0.18%
2018/10/25	10	23.54	0	0.00	23.59	10	7,185	0.14%
2018/10/24	11	24.17	0	0.00	24.12	11	6,901	0.16%
2018/10/23	31	24.19	0	0.00	24.13	31	6,812	0.46%
2018/10/22	3	25.68	0	0.00	25.81	3	6,360	0.05%
2018/10/15	3	25.17	1	25.05	25.18	2	5,996	0.03%
2018/10/12	6	24.74	0	0.00	25.26	6	5,746	0.10%
2018/10/11	21	24.95	10	24.87	24.91	11	5,427	0.20%
2018/10/09	17	26.34	0	0.00	26.34	17	4,295	0.40%
2018/10/08	7	26.43	0	0.00	26.70	7	3,944	0.18%
2018/10/05	15	26.41	0	0.00	26.43	15	3,543	0.42%
2018/10/04	11	26.73	0	0.00	26.78	11	3,174	0.35%
2018/09/26	0	0.00	1	27.39	27.40	-1	3,083	-0.03%
2018/09/11	1	26.76	0	0.00	26.78	1	3,265	0.03%
2018/09/10	1	26.60	0	0.00	26.67	1	3,260	0.03%
2018/08/02	0	0.00	3	27.31	27.00	-3	3,725	-0.08%
2018/07/31	3	27.05	5	27.03	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	5	26.98	27.04	-5	3,552	-0.14%
2018/07/27	0	0.00	12	26.88	26.89	-12	3,450	-0.35%
2018/07/25	0	0.00	21	26.50	26.47	-21	3,187	-0.66%
2018/07/23	0	0.00	20	26.25	26.23	-20	3,099	-0.65%
2018/07/19	0	0.00	1	26.30	26.13	-1	3,242	-0.03%
2018/07/17	0	0.00	2	25.94	25.97	-2	3,205	-0.06%
2018/07/09	2	25.50	0	0.00	25.60	2	3,152	0.06%
2018/07/06	4	25.33	0	0.00	25.30	4	3,128	0.13%
2018/07/05	5	25.35	0	0.00	25.31	5	3,045	0.16%
2018/07/03	1	25.49	0	0.00	25.50	1	2,932	0.03%
2018/06/27	5	25.66	0	0.00	25.64	5	2,725	0.18%
2018/06/25	40	25.80	0	0.00	25.78	40	2,557	1.56%
2018/06/20	0	0.00	17	26.08	26.10	-17	2,418	-0.70%
2018/06/07	0	0.00	2	26.75	26.79	-2	2,251	-0.09%
2018/06/04	0	0.00	6	26.60	26.62	-6	2,096	-0.29%
2018/05/30	1	26.05	0	0.00	26.01	1	1,931	0.05%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/18	0	0.00	1	26.15	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	2	26.10	26.06	-2	1,792	-0.11%
2018/05/03	2	25.18	0	0.00	25.22	2	2,082	0.10%
2018/04/30	1	25.16	0	0.00	25.40	1	2,301	0.04%
2018/04/27	1	25.11	0	0.00	25.15	1	2,318	0.04%
2018/04/25	5	25.20	0	0.00	25.31	5	2,317	0.22%
2018/04/24	2	25.57	0	0.00	25.50	2	2,303	0.09%
2018/04/16	3	25.84	0	0.00	25.98	3	2,506	0.12%
2018/04/03	2	25.90	0	0.00	25.92	2	2,706	0.07%
2018/03/28	1	25.96	0	0.00	25.93	1	2,740	0.04%
2018/03/02	2	25.81	0	0.00	25.76	2	3,122	0.06%
2018/02/21	0	0.00	1	25.67	25.72	-1	3,099	-0.03%
2018/02/07	2	25.46	0	0.00	25.43	2	3,121	0.06%
2018/02/06	2	25.09	0	0.00	24.99	2	3,135	0.06%
2018/01/31	0	0.00	1	26.40	26.45	-1	3,123	-0.03%
2018/01/18	0	0.00	1	26.10	26.02	-1	2,819	-0.04%
2018/01/05	0	0.00	2	25.41	25.44	-2	2,548	-0.08%
2018/01/04	2	25.42	0	0.00	25.41	2	2,536	0.08%