元大高股息 (0056)-合庫-基隆券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363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－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/05/21	1	39.58	29	39.52	39.50	-28	27,717	-0.10%
2024/05/20	2	39.59	7	39.61	39.66	-5	27,847	-0.02%
2024/05/17	0	0.00	1	39.49	39.51	-1	28,163	0.00%
2024/05/16	3.2	39.63	3.2	39.65	39.60	0	28,312	0.00%
2024/05/15	3	39.45	0	0.00	39.30	3	28,593	0.01%
2024/05/14	0	0.00	5	39.22	39.26	-5	29,207	-0.02%
2024/05/13	6	39.02	0	0.00	39.04	6	29,257	0.02%
2024/05/10	0.2	38.91	2	38.83	39.04	-1.8	29,446	-0.01%
2024/05/09	5	39.00	0.7	38.96	38.92	4.3	29,421	0.01%
2024/05/08	0	0.00	1	39.03	39.02	-1	29,501	0.00%
2024/05/07	1	38.87	3.6	38.86	38.97	-2.6	29,676	-0.01%
2024/05/06	0	0.00	55	38.90	38.88	-55	29,727	-0.19%
2024/05/03	0	0.00	6	38.73	38.45	-6	29,694	-0.02%
2024/05/02	0.5	38.12	2.5	38.24	38.35	-2	29,894	-0.01%
2024/04/30	7	38.34	0	0.00	38.32	7	29,995	0.02%
2024/04/29	2	38.32	6.5	38.28	38.34	-4.5	30,224	-0.01%
2024/04/26	0	0.00	4	37.75	37.69	-4	30,421	-0.01%
2024/04/25	13.4	37.50	0	0.00	37.51	13.4	30,629	0.04%
2024/04/24	4.5	37.73	5	37.79	37.85	-0.5	31,019	0.00%
2024/04/23	60	37.14	35	37.07	37.12	25	32,830	0.08%
2024/04/22	22.7	37.17	7.5	37.12	36.92	15.2	34,650	0.04%
2024/04/19	79.1	37.36	1.6	37.16	37.27	77.5	34,860	0.22%
2024/04/18	5.3	38.20	0	0.00	38.18	5.3	33,506	0.02%
2024/04/17	13	38.81	9	38.68	38.94	4	32,984	0.01%
2024/04/16	394.9	38.81	26	38.34	38.49	368.9	32,116	1.15%	大買/鉅額交易
2024/04/15	133.3	39.58	0.6	39.75	39.62	132.7	30,685	0.43%	大買/鉅額交易
2024/04/12	2	40.03	0	0.00	39.98	2	30,281	0.01%
2024/04/11	5.3	39.92	0.2	40.08	40.09	5	30,433	0.02%
2024/04/10	0	0.00	55.3	40.20	40.20	-55.3	30,557	-0.18%
2024/04/09	5	39.99	109	39.99	39.99	-104	31,635	-0.33%	大賣/鉅額交易
2024/04/08	2.2	39.83	7.2	39.83	39.92	-5	31,929	-0.02%
2024/04/03	1.8	39.80	4	39.90	39.75	-2.2	31,830	-0.01%
2024/04/02	12	39.79	3	39.87	39.88	9	31,934	0.03%
2024/04/01	2.2	39.68	5	39.67	39.59	-2.8	32,441	-0.01%
2024/03/29	3	39.71	5	39.70	39.86	-2	32,753	-0.01%
2024/03/28	1	39.69	8	39.60	39.74	-7	32,919	-0.02%
2024/03/27	1	39.24	52.4	39.59	39.55	-51.4	33,013	-0.16%
2024/03/26	17.4	39.50	25.6	38.98	39.24	-8.2	33,076	-0.02%
2024/03/25	5.2	39.67	1	39.85	39.62	4.2	33,059	0.01%
2024/03/22	3.5	39.89	70	39.95	39.80	-66.5	33,201	-0.20%
2024/03/21	1	39.88	0	0.00	39.93	1	33,133	0.00%
2024/03/20	112.3	39.89	64.5	40.05	39.63	47.8	33,302	0.14%	大買/
2024/03/19	100.3	39.67	69	39.69	39.70	31.3	33,682	0.09%
2024/03/18	6	39.07	13	39.22	39.36	-7	34,225	-0.02%
2024/03/15	10	38.79	3.1	38.95	39.02	7	34,152	0.02%
2024/03/14	4.5	38.73	3	38.90	38.72	1.5	33,922	0.00%
2024/03/13	13	39.00	52	39.09	39.08	-39	33,830	-0.12%
2024/03/12	0	0.00	118	38.94	38.99	-118	33,698	-0.35%	大賣/鉅額交易
2024/03/11	7	38.45	12.1	38.49	38.43	-5.1	33,783	-0.02%
2024/03/08	11.8	38.53	111	38.91	38.45	-99.3	33,669	-0.29%	大賣/
2024/03/07	6.1	38.53	2	38.69	38.68	4.1	33,152	0.01%
2024/03/06	1.2	38.35	10	38.41	38.53	-8.8	32,892	-0.03%
2024/03/05	3	38.14	18.6	38.12	38.16	-15.6	32,576	-0.05%
2024/03/04	0.3	38.01	44.3	38.05	38.00	-44	32,498	-0.14%
2024/03/01	2	37.72	1	37.80	37.74	1	32,039	0.00%
2024/02/29	8	37.51	18	37.63	37.70	-10	32,168	-0.03%
2024/02/27	20.4	37.49	10	37.55	37.51	10.4	32,028	0.03%
2024/02/26	13	37.61	30	37.63	37.68	-17	31,870	-0.05%
2024/02/23	5	37.80	13.4	37.84	37.59	-8.4	31,783	-0.03%
2024/02/22	0	0.00	20.5	37.57	37.65	-20.5	32,100	-0.06%
2024/02/21	7.1	37.35	1	37.39	37.29	6.1	31,762	0.02%
2024/02/20	0	0.00	3	37.41	37.39	-3	31,741	-0.01%
2024/02/19	54	37.09	0.5	37.10	37.14	53.5	31,436	0.17%
2024/02/16	1	37.10	15	37.10	37.07	-14	31,677	-0.04%
2024/02/15	4	36.84	3	36.87	36.86	1	31,353	0.00%
2024/02/05	1	36.39	10	36.44	36.45	-9	30,608	-0.03%
2024/02/01	15	36.22	17	36.22	36.30	-2	30,337	-0.01%
2024/01/31	0	0.00	1	36.19	36.20	-1	30,544	0.00%
2024/01/30	2	36.28	2	36.35	36.36	0	30,496	0.00%
2024/01/29	0	0.00	1.4	36.28	36.28	-1.4	30,526	0.00%
2024/01/26	1.4	36.08	2.2	36.11	36.07	-0.8	30,394	0.00%
2024/01/25	1	36.31	6	36.33	36.29	-5	30,391	-0.02%
2024/01/24	7	36.26	1.3	36.26	36.23	5.8	30,277	0.02%
2024/01/23	11	36.16	2.2	36.22	36.20	8.8	30,812	0.03%
2024/01/22	0.3	36.06	30	36.10	36.14	-29.7	30,686	-0.10%
2024/01/19	6	35.43	6	35.32	35.65	0	30,473	0.00%
2024/01/18	20.4	35.13	2	35.28	35.12	18.4	31,058	0.06%
2024/01/17	87.3	35.35	17.6	35.34	35.19	69.8	30,727	0.23%
2024/01/16	75.1	36.16	0	0.00	36.37	75.1	29,046	0.26%
2024/01/15	7.5	36.43	6	36.47	36.42	1.5	27,642	0.01%
2024/01/12	4.4	36.29	6	36.35	36.33	-1.6	27,656	-0.01%
2024/01/11	2	36.29	1	36.39	36.39	1	28,953	0.00%
2024/01/10	1	36.24	8.4	36.27	36.24	-7.4	31,275	-0.02%
2024/01/09	11.1	36.49	2.1	36.70	36.49	9	32,297	0.03%
2024/01/08	3	36.59	4.8	36.63	36.57	-1.8	32,979	-0.01%
2024/01/05	9.5	36.60	4	36.57	36.55	5.5	33,330	0.02%
2024/01/04	14	36.60	5	36.61	36.59	9	33,253	0.03%
2024/01/03	29.1	36.67	1.7	36.76	36.68	27.5	33,531	0.08%
2024/01/02	14	37.18	10	37.27	37.17	4	32,601	0.01%
2023/12/29	3	37.34	6.3	37.42	37.40	-3.3	32,410	-0.01%
2023/12/28	2	37.46	3	37.50	37.33	-1	32,806	0.00%
2023/12/27	2	37.37	16	37.28	37.42	-14	33,456	-0.04%
2023/12/26	2	36.97	15	36.96	37.00	-13	33,230	-0.04%
2023/12/25	11.1	36.61	4	36.61	36.65	7.1	32,781	0.02%
2023/12/22	0	0.00	0.1	36.38	36.37	-0.1	32,487	0.00%
2023/12/21	1	36.30	1	36.32	36.33	0	32,461	0.00%
2023/12/20	1	36.33	3	36.37	36.57	-2	32,376	-0.01%
2023/12/19	4	36.09	0.5	36.00	36.10	3.5	32,120	0.01%
2023/12/18	12.4	36.29	3	36.36	36.38	9.4	32,281	0.03%
2023/12/15	18.3	36.42	4	36.50	36.36	14.3	32,159	0.04%
2023/12/14	5	36.44	43.9	36.51	36.55	-38.9	31,933	-0.12%
2023/12/13	2.1	35.98	49.7	35.94	36.06	-47.6	31,472	-0.15%
2023/12/12	3	35.62	8.7	35.63	35.58	-5.7	30,915	-0.02%
2023/12/11	3.1	35.44	10	35.48	35.47	-6.9	30,849	-0.02%
2023/12/08	1	35.49	10.4	35.48	35.42	-9.4	30,809	-0.03%
2023/12/07	5	35.25	0	0.00	35.25	5	30,780	0.02%
2023/12/06	1	35.29	0	35.24	35.31	1	31,299	0.00%
2023/12/05	5	34.98	5	35.03	35.05	0	31,001	0.00%
2023/12/04	2.5	35.22	37.7	35.23	35.19	-35.2	30,868	-0.11%
2023/12/01	3	35.11	3.1	35.12	35.13	-0.1	30,932	0.00%
2023/11/30	5.3	35.04	0.2	35.09	35.08	5.1	30,907	0.02%
2023/11/29	0	0.00	9	35.05	35.09	-9	30,961	-0.03%
2023/11/28	7.3	34.83	0	0.00	34.90	7.3	30,789	0.02%
2023/11/27	9.2	34.86	0	0.00	34.75	9.2	30,758	0.03%
2023/11/24	8	34.97	10	34.96	34.94	-2	30,597	-0.01%
2023/11/23	4	34.97	1	34.93	34.97	3	30,643	0.01%
2023/11/22	5.1	35.00	7	35.01	35.05	-1.9	30,857	-0.01%
2023/11/21	2	35.25	14	35.24	35.30	-12	31,044	-0.04%
2023/11/20	10	34.79	1	34.88	34.90	9	31,152	0.03%
2023/11/17	0.3	34.84	0	0.00	34.82	0.3	31,201	0.00%
2023/11/16	7.2	34.78	0.1	34.75	34.77	7.1	31,282	0.02%
2023/11/15	2	34.94	11	34.92	34.83	-9	31,235	-0.03%
2023/11/14	2	34.70	0	0.00	34.68	2	31,232	0.01%
2023/11/13	0	0.00	1	34.56	34.54	-1	31,300	0.00%
2023/11/10	1	34.41	1	34.48	34.43	0	31,543	0.00%
2023/11/09	0	0.00	5	34.52	34.55	-5	31,693	-0.02%
2023/11/08	7	34.57	0	0.00	34.54	7	32,047	0.02%
2023/11/07	1	34.22	1	34.17	34.23	0	32,009	0.00%
2023/11/06	1	34.23	1	34.21	34.24	0	32,783	0.00%
2023/11/03	9	33.69	0	0.00	33.69	9	32,772	0.03%
2023/11/02	1.5	33.46	22	33.46	33.52	-20.5	33,164	-0.06%
2023/11/01	1	32.86	3	32.76	32.89	-2	33,528	-0.01%
2023/10/31	29.1	32.81	33	32.73	32.69	-3.9	34,305	-0.01%
2023/10/30	20.5	33.19	3.2	33.23	33.23	17.3	35,099	0.05%
2023/10/27	11.1	33.14	5	33.31	33.13	6.1	35,971	0.02%
2023/10/26	43.4	33.03	1	32.93	33.10	42.4	37,274	0.11%
2023/10/25	18	33.64	1.3	33.63	33.62	16.7	37,595	0.04%
2023/10/24	45	33.24	15	33.35	33.47	30	38,032	0.08%
2023/10/23	15.4	33.12	1.1	33.24	33.08	14.3	38,620	0.04%
2023/10/20	49.2	33.13	10	33.23	33.40	39.2	39,802	0.10%
2023/10/19	34.1	33.53	0	0.00	33.65	34.1	41,284	0.08%
2023/10/18	298.1	34.74	5	34.70	34.90	293.1	40,573	0.72%	大買/鉅額交易
2023/10/17	43.2	35.43	0	0.00	35.27	43.2	38,508	0.11%
2023/10/16	419	35.45	0	0.00	35.52	419	38,342	1.09%	大買/鉅額交易
2023/10/13	15	35.67	0	0.00	35.72	15	38,793	0.04%
2023/10/12	24	35.84	7	35.87	35.98	17	39,925	0.04%
2023/10/11	2.1	35.76	6.3	36.03	35.78	-4.2	41,376	-0.01%
2023/10/06	2.5	35.76	0	0.00	35.79	2.5	42,535	0.01%
2023/10/05	2	35.69	0	0.00	35.69	2	43,168	0.00%
2023/10/04	5.3	35.21	0	0.00	35.39	5.3	43,474	0.01%
2023/10/03	13.5	35.77	3	35.91	35.60	10.5	43,353	0.02%
2023/10/02	11	35.70	19	35.65	35.74	-8	43,325	-0.02%
2023/09/28	0	0.00	8.5	35.10	35.06	-8.5	43,861	-0.02%
2023/09/27	1	34.78	4	34.81	34.87	-3	44,651	-0.01%
2023/09/26	3.3	34.91	2	34.76	34.76	1.3	45,761	0.00%
2023/09/25	0	0.00	11	34.99	35.08	-11	46,125	-0.02%
2023/09/22	9	34.58	0	0.00	34.89	9	46,174	0.02%
2023/09/21	9.5	34.65	18	34.55	34.70	-8.5	46,266	-0.02%
2023/09/20	0	0.00	2	35.04	35.05	-2	45,945	0.00%
2023/09/19	6	35.24	15	35.23	35.14	-9	46,493	-0.02%
2023/09/18	1.3	35.29	7	35.31	35.31	-5.8	46,664	-0.01%
2023/09/15	0	0.00	59	35.56	35.58	-59	46,803	-0.13%
2023/09/14	0	0.00	33	35.16	35.31	-33	46,953	-0.07%
2023/09/13	0.1	34.87	5	34.87	34.86	-4.9	47,064	-0.01%
2023/09/12	4.2	34.91	1	34.69	34.80	3.2	47,518	0.01%
2023/09/11	31.6	34.87	4	34.69	34.79	27.6	48,056	0.06%
2023/09/08	2	35.39	5	35.35	35.42	-3	47,956	-0.01%
2023/09/07	2.6	35.50	0	0.00	35.45	2.6	48,886	0.01%
2023/09/06	3	35.59	12	35.60	35.60	-9	49,568	-0.02%
2023/09/05	1	35.25	2	35.39	35.43	-1	49,852	0.00%
2023/09/04	0.5	35.14	0	0.00	35.27	0.5	50,141	0.00%
2023/09/01	1.2	35.28	2.1	35.23	35.12	-0.9	50,299	0.00%
2023/08/31	11	35.24	1	35.30	35.31	10	50,522	0.02%
2023/08/30	0	0.00	2	35.39	35.35	-2	50,824	0.00%
2023/08/29	5	35.07	3	35.15	35.16	2	51,337	0.00%
2023/08/28	1.1	35.00	0.1	34.95	35.06	1	51,398	0.00%
2023/08/25	12.1	35.14	1	35.26	35.14	11.1	51,319	0.02%
2023/08/24	0	0.00	12	35.99	35.76	-12	51,396	-0.02%
2023/08/23	3	35.18	14	35.34	35.43	-11	51,458	-0.02%
2023/08/22	0	0.00	3	35.14	35.11	-3	52,007	-0.01%
2023/08/21	2	34.83	0	0.00	34.85	2	52,135	0.00%
2023/08/18	4.5	34.71	0	0.00	34.84	4.5	52,121	0.01%
2023/08/17	1	35.00	2	35.32	35.33	-1	51,806	0.00%
2023/08/16	0	0.00	12	34.72	35.14	-12	51,736	-0.02%
2023/08/15	3.3	34.82	21	34.86	34.85	-17.7	51,873	-0.03%
2023/08/14	8.1	34.22	48.2	34.21	34.28	-40.1	52,221	-0.08%
2023/08/11	5.1	34.75	16	34.61	34.56	-11	52,016	-0.02%
2023/08/10	27.2	34.60	8	34.37	34.43	19.2	52,010	0.04%
2023/08/09	12.1	35.38	1	35.30	35.35	11.1	51,239	0.02%
2023/08/08	3	35.52	6	35.68	35.59	-3	50,991	-0.01%
2023/08/07	1	35.63	9.1	35.62	35.70	-8.1	50,577	-0.02%
2023/08/04	1.5	34.68	9	34.43	34.74	-7.5	50,055	-0.01%
2023/08/02	46.2	34.76	32	34.59	34.51	14.2	49,160	0.03%
2023/08/01	4.7	35.42	16.4	35.73	35.73	-11.7	47,781	-0.02%
2023/07/31	18.8	36.12	26.5	36.78	35.74	-7.7	46,827	-0.02%
2023/07/28	1	36.55	37	36.27	36.58	-36	45,368	-0.08%
2023/07/27	6.5	36.27	29	36.17	36.10	-22.5	44,245	-0.05%
2023/07/26	1.2	35.90	31	36.09	36.02	-29.9	43,693	-0.07%
2023/07/25	2.1	36.26	133.6	36.46	36.05	-131.5	42,844	-0.31%	大賣/鉅額交易
2023/07/24	1.5	35.72	378.9	35.79	35.99	-377.4	41,141	-0.92%	大賣/鉅額交易
2023/07/21	12.1	34.52	544	35.11	35.26	-532	39,128	-1.36%	大賣/鉅額交易
2023/07/20	12.4	34.70	208	34.69	34.71	-195.6	38,945	-0.50%	大賣/鉅額交易
2023/07/19	40.4	34.75	1	34.32	34.36	39.4	38,430	0.10%
2023/07/18	19	35.15	21.1	35.22	35.11	-2.1	37,308	-0.01%
2023/07/17	27	35.89	21	35.71	35.94	6	35,892	0.02%
2023/07/14	25.5	35.26	77.1	35.40	35.54	-51.6	33,984	-0.15%
2023/07/13	28.6	35.37	18.1	35.20	34.82	10.4	32,411	0.03%
2023/07/12	29	33.99	44.6	34.26	34.30	-15.6	30,636	-0.05%
2023/07/11	15	33.63	4.1	33.73	33.80	10.9	29,710	0.04%
2023/07/10	18	33.29	0	0.00	33.18	18	29,355	0.06%
2023/07/07	4.5	33.20	7	32.97	33.08	-2.5	28,963	-0.01%
2023/07/06	5	33.43	2	33.58	33.34	3	28,125	0.01%
2023/07/05	8.8	33.75	5.1	33.81	33.71	3.7	27,144	0.01%
2023/07/04	10.6	33.73	32	33.72	33.91	-21.4	26,313	-0.08%
2023/07/03	4.1	33.25	53.2	33.21	33.24	-49	25,368	-0.19%
2023/06/30	0	0.00	6	32.59	32.67	-6	25,119	-0.02%
2023/06/29	0.5	32.54	6.9	32.49	32.53	-6.4	25,191	-0.03%
2023/06/28	6	32.39	7	32.34	32.30	-1	25,050	0.00%
2023/06/27	8.3	32.53	16.1	32.34	32.18	-7.9	25,112	-0.03%
2023/06/26	3.1	32.77	9.1	32.70	32.77	-6.1	24,721	-0.02%
2023/06/21	1	32.66	66	32.76	32.83	-65	24,714	-0.26%
2023/06/20	1	32.35	10	32.51	32.48	-9	24,470	-0.04%
2023/06/19	4	32.76	55	32.77	32.73	-51	24,190	-0.21%
2023/06/16	10.5	32.70	14	32.82	32.78	-3.5	23,898	-0.01%
2023/06/15	8	32.61	4	32.67	32.69	4	23,537	0.02%
2023/06/14	12.4	32.37	2	32.31	32.32	10.4	23,053	0.05%
2023/06/13	8	32.03	13	32.12	32.20	-5	22,990	-0.02%
2023/06/12	7	31.85	3	31.91	31.78	4	22,212	0.02%
2023/06/09	37	31.70	8	31.67	31.78	29	21,791	0.13%
2023/06/08	10	31.36	1	31.32	31.24	9	21,944	0.04%
2023/06/07	0	0.00	8.2	31.39	31.46	-8.2	22,078	-0.04%
2023/06/06	7	31.12	3	31.15	31.15	4	22,001	0.02%
2023/06/05	39	31.08	2.5	31.10	31.10	36.5	21,934	0.17%
2023/06/02	14	30.96	44	30.97	30.93	-30	21,734	-0.14%
2023/06/01	3	30.45	2	30.36	30.47	1	21,375	0.00%
2023/05/31	20	30.48	31	30.49	30.49	-11	21,387	-0.05%
2023/05/30	30	30.53	3	30.52	30.52	27	21,242	0.13%
2023/05/29	18.4	30.65	5.1	30.67	30.65	13.3	20,974	0.06%
2023/05/26	2	30.06	47	30.11	30.13	-45	20,701	-0.22%
2023/05/25	0	0.00	29	29.78	29.78	-29	20,433	-0.14%
2023/05/24	2.2	29.30	10	29.29	29.43	-7.8	20,364	-0.04%
2023/05/23	3	29.35	13.9	29.38	29.37	-10.9	20,586	-0.05%
2023/05/22	3	29.33	1	29.42	29.35	2	20,555	0.01%
2023/05/19	0	0.00	15.5	29.22	29.31	-15.5	20,426	-0.08%
2023/05/18	5	29.04	7	29.05	29.05	-2	20,315	-0.01%
2023/05/17	3	28.76	182.3	28.79	28.76	-179.3	19,833	-0.90%	大賣/鉅額交易
2023/05/16	0	0.00	14	28.62	28.65	-14	19,596	-0.07%
2023/05/15	2	28.40	0	0.00	28.42	2	19,581	0.01%
2023/05/12	2	28.23	2	28.33	28.45	0	19,709	0.00%
2023/05/11	6	28.42	0	0.00	28.40	6	19,730	0.03%
2023/05/10	5	28.55	0	0.00	28.54	5	19,819	0.03%
2023/05/09	3	28.65	2	28.62	28.64	1	19,838	0.01%
2023/05/08	3.4	28.65	2	28.66	28.67	1.4	20,137	0.01%
2023/05/05	1.5	28.47	0	0.00	28.47	1.5	20,193	0.01%
2023/05/04	6	28.34	0	0.00	28.45	6	20,512	0.03%
2023/05/03	2	28.36	2	28.34	28.42	0	20,639	0.00%
2023/05/02	18.5	28.36	30.2	28.35	28.44	-11.7	20,848	-0.06%
2023/04/28	3	28.19	0	0.00	28.23	3	21,218	0.01%
2023/04/27	9	28.05	14	28.03	28.02	-5	21,247	-0.02%
2023/04/26	6	27.73	0.5	27.71	27.84	5.5	21,374	0.03%
2023/04/25	21.4	27.91	111	27.83	27.80	-89.6	21,169	-0.42%	大賣/
2023/04/24	16.7	28.26	0	0.00	28.27	16.7	20,386	0.08%
2023/04/21	9.1	28.32	5	28.20	28.19	4.1	20,417	0.02%
2023/04/20	0.5	28.48	0	0.00	28.43	0.5	20,440	0.00%
2023/04/19	2.1	28.56	0	0.00	28.55	2.1	20,772	0.01%
2023/04/18	2.5	28.71	0	0.00	28.67	2.5	20,861	0.01%
2023/04/17	0	0.00	11.9	28.78	28.80	-11.9	20,763	-0.06%
2023/04/14	4	28.69	4	28.72	28.74	0	20,701	0.00%
2023/04/13	5.5	28.74	1	28.74	28.71	4.5	20,739	0.02%
2023/04/12	8	28.77	0	0.00	28.85	8	20,533	0.04%
2023/04/11	1	28.68	1	28.71	28.70	0	20,618	0.00%
2023/04/10	2	28.48	0	0.00	28.50	2	20,786	0.01%
2023/04/07	1	28.44	0.1	28.49	28.43	1	20,709	0.00%
2023/04/06	3	28.42	1	28.35	28.47	2	20,739	0.01%
2023/03/31	6	28.42	7	28.51	28.43	-1	20,527	0.00%
2023/03/30	1	28.24	0	0.00	28.29	1	20,270	0.01%
2023/03/28	12.2	28.06	1	28.24	28.06	11.2	20,445	0.05%
2023/03/27	0	0.00	2	28.28	28.31	-2	20,288	-0.01%
2023/03/24	1	28.14	0	0.00	28.26	1	20,355	0.00%
2023/03/23	4	28.14	43	28.15	28.12	-39	20,172	-0.19%
2023/03/22	0	0.00	6	28.02	28.05	-6	20,077	-0.03%
2023/03/20	2	27.75	5.5	27.76	27.76	-3.5	20,057	-0.02%
2023/03/17	5.3	27.59	3	27.67	27.76	2.3	19,971	0.01%
2023/03/16	29.2	27.47	5	27.51	27.50	24.2	20,002	0.12%
2023/03/15	8	27.66	0.2	27.72	27.66	7.8	19,828	0.04%
2023/03/14	8.5	27.68	6	27.70	27.66	2.5	20,028	0.01%
2023/03/13	14.5	27.61	1	27.57	27.93	13.5	19,940	0.07%
2023/03/10	26.6	27.89	0.5	27.89	27.86	26.1	19,434	0.13%
2023/03/09	4	28.27	0	28.28	28.24	4	19,250	0.02%
2023/03/08	11	28.29	2	28.26	28.37	9	19,260	0.05%
2023/03/07	3.2	28.28	9.1	28.29	28.38	-5.9	19,170	-0.03%
2023/03/03	0	0.00	3	27.95	27.95	-3	19,265	-0.02%
2023/03/02	0	0.00	7	27.77	27.78	-7	19,261	-0.04%
2023/03/01	10.2	27.53	0	0.00	27.72	10.2	19,262	0.05%
2023/02/24	5.5	27.71	9	27.71	27.67	-3.5	19,252	-0.02%
2023/02/23	2	27.72	5	27.68	27.74	-3	18,853	-0.02%
2023/02/22	16	27.27	0	0.00	27.40	16	18,630	0.09%
2023/02/21	0	0.00	17	27.50	27.53	-17	18,676	-0.09%
2023/02/20	30	27.39	35	27.37	27.41	-5	18,848	-0.03%
2023/02/17	3	27.20	0	0.00	27.24	3	19,228	0.02%
2023/02/16	3.6	27.32	11	27.30	27.33	-7.4	19,710	-0.04%
2023/02/15	7.1	27.11	18	27.10	27.05	-10.9	19,842	-0.05%
2023/02/14	2	27.07	5.4	27.12	27.13	-3.4	19,890	-0.02%
2023/02/13	11	26.91	3	26.87	26.97	8	20,252	0.04%
2023/02/10	9	27.03	0	0.00	27.02	9	20,463	0.04%
2023/02/09	2.1	27.15	0	0.00	27.15	2.1	20,644	0.01%
2023/02/08	2.2	27.15	0	0.00	27.15	2.2	20,772	0.01%
2023/02/07	2.4	26.94	10	26.94	26.94	-7.6	20,779	-0.04%
2023/02/06	24.2	26.87	1	26.93	26.92	23.2	20,807	0.11%
2023/02/03	1.8	26.98	2	26.98	27.00	-0.2	20,631	0.00%
2023/02/02	16	26.89	9	26.92	26.99	7	20,588	0.03%
2023/02/01	13.4	26.66	2	26.64	26.67	11.4	20,715	0.05%
2023/01/31	9.6	26.55	7.6	26.62	26.54	1.9	20,789	0.01%
2023/01/30	8	26.47	2.1	26.48	26.53	5.9	20,925	0.03%
2023/01/17	10	26.06	0	0.00	26.06	10	21,187	0.05%
2023/01/16	17	26.04	2	26.05	26.02	15	21,491	0.07%
2023/01/13	5	26.00	1	26.01	25.98	4	21,901	0.02%
2023/01/12	12	26.01	7.6	26.06	25.99	4.4	23,355	0.02%
2023/01/11	6	26.07	37	26.10	26.07	-31	26,140	-0.12%
2023/01/10	4	25.99	92	26.02	26.06	-88	28,394	-0.31%
2023/01/09	5	25.87	40	25.93	25.94	-35	30,395	-0.12%
2023/01/06	7	25.61	0	0.00	25.66	7	30,737	0.02%
2023/01/05	2	25.48	0	0.00	25.46	2	31,646	0.01%
2023/01/04	3.2	25.50	0	0.00	25.45	3.2	32,661	0.01%
2023/01/03	4	25.26	0	0.00	25.49	4	34,171	0.01%
2022/12/30	3	25.43	0	0.00	25.40	3	35,174	0.01%
2022/12/29	21	25.13	0.8	25.16	25.29	20.2	36,105	0.06%
2022/12/28	15	25.42	0	0.00	25.38	15	37,580	0.04%
2022/12/27	1.4	25.67	0	0.00	25.63	1.4	39,029	0.00%
2022/12/26	12.1	25.55	5	25.54	25.58	7.1	39,495	0.02%
2022/12/22	3	25.63	41	25.63	25.67	-38	40,666	-0.09%
2022/12/21	1.2	25.36	0	0.00	25.34	1.2	41,902	0.00%
2022/12/20	14.4	25.35	0	0.00	25.30	14.4	42,413	0.03%
2022/12/19	3	25.69	2	25.74	25.73	1	43,612	0.00%
2022/12/16	20	25.45	1	25.57	25.70	19	43,959	0.04%
2022/12/15	1	25.70	6	25.70	25.70	-5	44,276	-0.01%
2022/12/14	3.4	25.68	0	0.00	25.68	3.4	44,807	0.01%
2022/12/13	4	25.58	1	25.55	25.53	3	45,119	0.01%
2022/12/12	12	25.40	0	0.00	25.50	12	45,266	0.03%
2022/12/09	22	25.47	2	25.50	25.51	20	45,466	0.04%
2022/12/08	8.1	25.28	0	0.00	25.29	8.1	45,414	0.02%
2022/12/07	19	25.45	10	25.49	25.44	9	45,356	0.02%
2022/12/06	18	25.67	0	0.00	25.61	18	45,095	0.04%
2022/12/05	4	25.86	3	25.87	25.87	1	44,791	0.00%
2022/12/02	26.5	25.73	0	0.00	25.73	26.5	44,678	0.06%
2022/12/01	1.6	25.89	5	25.84	25.82	-3.4	44,927	-0.01%
2022/11/30	0	0.00	5	25.63	25.65	-5	44,924	-0.01%
2022/11/29	2	25.28	0	0.00	25.47	2	45,006	0.00%
2022/11/28	47.8	25.24	8	25.25	25.32	39.8	45,368	0.09%
2022/11/25	15.5	25.55	3	25.59	25.52	12.5	45,495	0.03%
2022/11/24	0.3	25.45	0	0.00	25.54	0.3	45,526	0.00%
2022/11/23	3	25.23	10	25.23	25.30	-7	45,616	-0.02%
2022/11/22	8.1	25.12	2	25.13	25.10	6.1	46,286	0.01%
2022/11/21	3.2	25.33	2	25.24	25.22	1.2	46,210	0.00%
2022/11/18	4.2	25.51	19	25.55	25.43	-14.8	46,058	-0.03%
2022/11/17	7.1	25.38	11	25.39	25.58	-3.9	46,115	-0.01%
2022/11/16	3	25.45	2.1	25.58	25.53	1	46,277	0.00%
2022/11/15	58.5	25.50	62	25.37	25.55	-3.5	46,005	-0.01%
2022/11/14	6.5	25.39	23	25.35	25.42	-16.5	45,523	-0.04%
2022/11/11	1	25.31	20	25.03	25.00	-19	44,997	-0.04%
2022/11/10	0.2	24.56	0	0.00	24.53	0.2	44,523	0.00%
2022/11/09	27.2	24.51	6	24.57	24.61	21.2	44,514	0.05%
2022/11/08	10	24.26	1	24.25	24.23	9	44,336	0.02%
2022/11/07	9.4	23.99	2	24.03	24.06	7.4	43,972	0.02%
2022/11/04	6.4	23.45	2	23.56	23.64	4.4	43,722	0.01%
2022/11/03	13.1	23.51	0	0.00	23.58	13.1	43,744	0.03%
2022/11/02	5	23.63	7	23.65	23.67	-2	43,687	0.00%
2022/11/01	21	23.58	0	0.00	23.55	21	43,778	0.05%
2022/10/31	7.4	23.43	1	23.45	23.48	6.4	43,858	0.01%
2022/10/28	17.2	23.37	3	23.41	23.31	14.2	44,013	0.03%
2022/10/27	1.3	23.53	0.5	23.53	23.58	0.8	43,742	0.00%
2022/10/26	7.2	23.39	0	0.00	23.41	7.2	43,975	0.02%
2022/10/25	121	23.51	5	23.62	23.40	116	43,675	0.27%	大買/鉅額交易
2022/10/24	12.1	23.81	8	23.87	23.69	4.1	43,127	0.01%
2022/10/21	50	23.73	7	23.65	23.58	43	42,952	0.10%
2022/10/20	59.1	23.49	0.2	23.48	23.65	58.9	42,434	0.14%
2022/10/19	177	23.96	10	23.99	23.95	167	41,038	0.41%	大買/鉅額交易
2022/10/18	68.6	25.78	0	0.00	25.84	68.6	38,264	0.18%
2022/10/17	45.3	25.55	2	25.67	25.77	43.3	36,062	0.12%
2022/10/14	11.2	25.93	6	25.91	25.91	5.2	33,875	0.02%
2022/10/13	60.1	25.62	2.3	25.75	25.53	57.8	33,319	0.17%
2022/10/12	28.1	25.79	0	0.00	25.82	28.1	32,298	0.09%
2022/10/11	47.1	25.87	7	25.90	25.85	40.1	31,414	0.13%
2022/10/07	67	26.35	8	26.30	26.28	59	30,057	0.20%
2022/10/06	38.7	26.55	100	26.51	26.57	-61.3	29,048	-0.21%
2022/10/05	59.7	26.62	7.2	26.55	26.62	52.5	28,495	0.18%
2022/10/04	127.9	26.22	7	26.17	26.27	120.9	27,349	0.44%	大買/鉅額交易
2022/10/03	16	25.58	13	25.68	25.67	3	25,742	0.01%
2022/09/30	11.4	25.60	0	0.00	25.78	11.4	25,645	0.04%
2022/09/29	13.5	25.82	23	25.93	25.81	-9.6	25,407	-0.04%
2022/09/28	87.9	25.89	20	25.84	25.83	67.9	25,726	0.26%
2022/09/27	16.1	26.25	0	0.00	26.33	16.1	24,823	0.06%
2022/09/26	130.4	26.37	2	26.29	26.33	128.4	24,841	0.52%	大買/鉅額交易
2022/09/23	17	27.09	1	27.21	27.06	16	24,343	0.07%
2022/09/22	27.6	27.16	0	0.00	27.17	27.6	24,787	0.11%
2022/09/21	24	27.66	0	0.00	27.64	24	24,382	0.10%
2022/09/20	4	27.96	0	0.00	27.98	4	24,002	0.02%
2022/09/19	4	28.14	0	0.00	28.06	4	23,870	0.02%
2022/09/16	5	28.28	0	0.00	28.28	5	23,904	0.02%
2022/09/14	3.9	28.33	1	28.33	28.35	2.9	25,063	0.01%
2022/09/13	5	28.70	5.5	28.69	28.71	-0.5	25,067	0.00%
2022/09/12	0	0.00	10	28.58	28.56	-10	25,899	-0.04%
2022/09/08	1	27.85	0	0.00	28.25	1	26,541	0.00%
2022/09/07	8.6	27.88	5	27.98	27.90	3.6	27,361	0.01%
2022/09/06	12.1	28.07	0	0.00	28.08	12.1	27,108	0.04%
2022/09/05	4	28.05	0	0.00	28.18	4	27,077	0.01%
2022/09/02	129.1	28.25	0	0.00	28.10	129.1	27,375	0.47%	大買/鉅額交易
2022/09/01	106.3	28.40	0.3	28.51	28.44	105.9	26,958	0.39%	大買/鉅額交易
2022/08/30	223	28.47	0	0.00	28.67	223	26,330	0.85%	大買/鉅額交易
2022/08/29	113	28.32	0	0.00	28.45	113	26,109	0.43%	大買/鉅額交易
2022/08/26	0.1	29.09	0	0.00	29.10	0.1	25,430	0.00%
2022/08/25	1	28.87	20	29.00	28.94	-19	25,285	-0.08%
2022/08/24	522	28.89	0	0.00	28.80	522	25,177	2.07%	大買/鉅額交易
2022/08/23	513.5	28.99	0	0.00	28.93	513.5	24,848	2.07%	大買/鉅額交易
2022/08/22	303	29.19	0	0.00	29.25	303	24,388	1.24%	大買/鉅額交易
2022/08/18	203	29.10	0	0.00	29.29	203	24,128	0.84%	大買/鉅額交易
2022/08/17	2.6	29.25	0	0.00	29.28	2.6	24,037	0.01%
2022/08/16	201	29.14	7	29.17	29.24	194	24,041	0.81%	大買/鉅額交易
2022/08/15	201.6	29.15	0	0.00	29.22	201.6	23,880	0.84%	大買/鉅額交易
2022/08/12	0.7	29.19	10	29.16	29.30	-9.3	23,637	-0.04%
2022/08/11	63	29.11	1	29.09	29.12	62	23,814	0.26%
2022/08/10	393	28.84	0	0.00	28.81	393	23,742	1.66%	大買/鉅額交易
2022/08/09	0.2	28.80	0	0.00	29.07	0.2	23,654	0.00%
2022/08/08	202	28.65	0	0.00	28.87	202	23,892	0.85%	大買/鉅額交易
2022/08/05	122	28.69	3	28.71	28.87	119	23,904	0.50%	大買/鉅額交易
2022/08/04	5	28.24	3	28.32	28.43	2	24,150	0.01%
2022/08/02	4.5	28.40	3	28.41	28.45	1.5	24,176	0.01%
2022/08/01	1	28.60	1.3	28.64	28.76	-0.3	24,031	0.00%
2022/07/29	5	28.51	0	0.00	28.55	5	24,047	0.02%
2022/07/28	0.7	28.24	0	0.00	28.18	0.7	23,873	0.00%
2022/07/27	1	27.95	0	0.00	28.25	1	23,648	0.00%
2022/07/26	2	28.08	0	0.00	28.12	2	23,575	0.01%
2022/07/25	5.9	28.21	0	0.00	28.33	5.9	23,450	0.03%
2022/07/22	0.1	28.42	1	28.34	28.40	-0.9	23,497	0.00%
2022/07/21	1	28.10	2	28.27	28.38	-1	23,839	0.00%
2022/07/20	2	27.97	0.2	28.05	28.00	1.8	24,096	0.01%
2022/07/19	3	27.54	2	27.56	27.68	1	24,748	0.00%
2022/07/18	6	27.30	1	27.25	27.48	5	24,713	0.02%
2022/07/15	7.7	27.04	0	0.00	27.09	7.7	24,487	0.03%
2022/07/14	2.2	27.11	0	0.00	27.18	2.2	24,288	0.01%
2022/07/13	5.6	27.12	4	27.13	27.08	1.6	24,146	0.01%
2022/07/12	6	26.55	0	0.00	26.62	6	24,016	0.02%
2022/07/11	4.2	27.25	1	27.24	27.25	3.2	23,577	0.01%
2022/07/08	3.5	27.16	5	27.09	27.25	-1.5	23,400	-0.01%
2022/07/07	11	26.70	0	0.00	26.76	11	23,071	0.05%
2022/07/06	21.6	26.45	0	0.00	26.32	21.6	23,127	0.09%
2022/07/05	11	26.82	1	27.00	26.96	10	22,663	0.04%
2022/07/04	14	26.72	0	0.00	26.68	14	22,393	0.06%
2022/07/01	33	27.02	2	27.06	26.81	31	22,566	0.14%
2022/06/30	51.7	27.57	0	0.00	27.56	51.7	21,708	0.24%
2022/06/29	11	28.20	2	28.27	28.14	9	20,881	0.04%
2022/06/28	15	28.45	7	28.53	28.53	8	20,578	0.04%
2022/06/27	3	28.76	12	28.56	28.86	-9	20,368	-0.04%
2022/06/24	40.2	28.17	0	0.00	28.10	40.2	20,147	0.20%
2022/06/23	37.5	28.07	0	0.00	28.05	37.5	20,047	0.19%
2022/06/22	37.2	28.65	15	28.59	28.50	22.2	19,293	0.11%
2022/06/21	11.1	29.07	0	0.00	29.28	11.1	18,528	0.06%
2022/06/20	29.3	29.04	9	29.00	28.87	20.3	18,308	0.11%
2022/06/17	18.1	29.46	50	29.60	29.62	-31.9	17,392	-0.18%
2022/06/16	23.2	30.08	1	30.50	29.94	22.2	16,622	0.13%
2022/06/15	12.1	30.41	8	30.35	30.39	4.1	15,696	0.03%
2022/06/14	14.1	30.26	0	0.00	30.48	14.1	15,602	0.09%
2022/06/13	16.2	30.43	0	0.00	30.51	16.2	15,482	0.10%
2022/06/10	1.5	31.10	0	0.00	31.08	1.5	14,994	0.01%
2022/06/09	7	31.34	0	0.00	31.30	7	15,011	0.05%
2022/06/08	13.7	31.57	0	0.00	31.60	13.7	14,992	0.09%
2022/06/07	1.5	31.46	0.4	31.42	31.44	1.1	15,163	0.01%
2022/06/06	0.5	31.40	0	0.00	31.48	0.5	15,209	0.00%
2022/06/02	3	31.39	0	0.00	31.40	3	15,616	0.02%
2022/05/31	4.5	31.30	0	0.00	31.40	4.5	16,408	0.03%
2022/05/30	0.1	31.47	0	0.00	31.43	0.1	16,672	0.00%
2022/05/27	1	30.95	0.1	31.11	31.08	0.9	16,766	0.01%
2022/05/25	4	30.73	0	0.00	30.88	4	17,125	0.02%
2022/05/24	3	30.79	1	30.70	30.70	2	17,438	0.01%
2022/05/23	56	30.88	0	0.00	30.86	56	17,461	0.32%
2022/05/20	8.2	30.72	0	0.00	30.72	8.2	17,709	0.05%
2022/05/19	12	30.51	0	0.00	30.68	12	18,026	0.07%
2022/05/18	6	30.87	0	0.00	31.01	6	17,868	0.03%
2022/05/17	14.1	30.72	0	0.00	30.69	14.1	17,836	0.08%
2022/05/16	13	30.71	1	30.62	30.72	12	17,947	0.07%
2022/05/13	18.1	30.74	15	30.71	30.80	3.1	17,622	0.02%
2022/05/12	18.1	30.89	0	0.00	30.63	18.1	17,584	0.10%
2022/05/11	15	31.19	0	0.00	31.17	15	17,093	0.09%
2022/05/10	1.5	31.51	1	31.49	31.65	0.5	16,798	0.00%
2022/05/09	10.9	31.70	0.1	31.70	31.57	10.8	16,792	0.06%
2022/05/06	1.2	32.12	2	32.12	32.25	-0.9	16,679	-0.01%
2022/05/05	1.1	32.48	0.2	32.55	32.54	0.9	16,763	0.01%
2022/05/03	5	32.06	1	32.04	32.09	4	17,554	0.02%
2022/04/29	1	31.95	4	31.95	32.01	-3	17,967	-0.02%
2022/04/28	9.7	31.60	0	0.00	31.72	9.7	18,539	0.05%
2022/04/27	29.4	31.36	1	31.37	31.48	28.4	18,489	0.15%
2022/04/26	28.5	31.98	0	0.00	31.93	28.5	18,167	0.16%
2022/04/25	27.7	32.03	0	0.00	32.03	27.7	18,243	0.15%
2022/04/22	2.1	32.79	0	0.00	32.78	2.1	17,463	0.01%
2022/04/21	3	32.87	3	32.94	32.90	0	17,770	0.00%
2022/04/20	1	32.80	1.3	32.79	32.83	-0.3	17,859	0.00%
2022/04/19	1	32.87	0	0.00	32.85	1	18,080	0.01%
2022/04/18	3.2	32.71	5	32.74	32.68	-1.8	18,217	-0.01%
2022/04/15	1.1	32.85	0	0.00	32.90	1.1	18,004	0.01%
2022/04/14	1	33.06	0.5	33.12	33.07	0.5	18,223	0.00%
2022/04/12	8.7	32.61	4	32.67	32.69	4.7	18,315	0.03%
2022/04/11	13.7	32.83	0	0.00	32.81	13.7	17,884	0.08%
2022/04/08	5.8	33.07	0	0.00	33.17	5.8	17,526	0.03%
2022/04/07	19.2	33.10	2	33.32	32.90	17.2	17,428	0.10%
2022/04/06	6.7	33.34	0	0.00	33.47	6.7	16,712	0.04%
2022/04/01	2.5	33.42	0	0.00	33.55	2.5	16,657	0.02%
2022/03/31	0.1	33.68	0	0.00	33.63	0.1	16,656	0.00%
2022/03/30	1.2	33.60	7.5	33.65	33.70	-6.3	16,713	-0.04%
2022/03/29	2	33.67	0	0.00	33.64	2	16,641	0.01%
2022/03/28	6.1	33.45	10	33.48	33.78	-3.9	16,634	-0.02%
2022/03/25	4	33.85	1	33.90	33.81	3	16,484	0.02%
2022/03/24	12	33.93	0	0.00	33.96	12	16,660	0.07%
2022/03/23	2	33.97	4	33.99	33.96	-2	16,953	-0.01%
2022/03/22	3	33.86	0	0.00	33.87	3	17,380	0.02%
2022/03/21	1	33.94	3	33.92	33.95	-2	17,417	-0.01%
2022/03/18	1	33.80	3	33.86	33.90	-2	17,685	-0.01%
2022/03/17	0	0.00	3	33.96	34.01	-3	17,731	-0.02%
2022/03/16	5	33.68	0	0.00	33.71	5	17,821	0.03%
2022/03/15	6	33.80	0	0.00	33.78	6	17,846	0.03%
2022/03/14	0	0.00	5	34.09	34.13	-5	18,020	-0.03%
2022/03/11	1	33.90	0	0.00	33.90	1	18,151	0.01%
2022/03/10	3	33.91	6.2	33.86	33.89	-3.2	18,239	-0.02%
2022/03/09	2	33.32	111	33.25	33.36	-109	18,168	-0.60%	大賣/鉅額交易
2022/03/08	19.5	33.09	0.2	33.28	33.00	19.3	18,129	0.11%
2022/03/07	21.2	33.38	20	33.63	33.45	1.2	17,675	0.01%
2022/03/04	3	34.14	17	34.23	34.04	-14	17,185	-0.08%
2022/03/03	0	0.00	34	34.17	34.22	-34	17,340	-0.20%
2022/03/02	0	0.00	4	33.89	33.97	-4	17,356	-0.02%
2022/03/01	1	33.73	20.1	33.79	33.88	-19.1	17,209	-0.11%
2022/02/25	1	33.22	6	33.24	33.33	-5	16,965	-0.03%
2022/02/24	15.2	33.31	1	33.18	33.19	14.2	17,005	0.08%
2022/02/23	1	33.63	5	33.73	33.75	-4	16,824	-0.02%
2022/02/22	16.7	33.39	2	33.49	33.49	14.7	16,978	0.09%
2022/02/21	0	0.00	15.5	33.68	33.80	-15.5	17,361	-0.09%
2022/02/18	1	33.47	2	33.43	33.50	-1	17,247	-0.01%
2022/02/17	2.6	33.30	1	33.41	33.34	1.6	17,551	0.01%
2022/02/16	0	0.00	3	33.37	33.27	-3	17,830	-0.02%
2022/02/15	3	33.15	0	0.00	33.10	3	17,811	0.02%
2022/02/14	10.6	33.14	4	33.07	33.13	6.6	18,019	0.04%
2022/02/11	0	0.00	13	33.45	33.43	-13	18,330	-0.07%
2022/02/10	100	33.44	1	33.50	33.49	99	18,757	0.53%
2022/02/09	8.1	33.42	5	33.45	33.50	3.1	19,206	0.02%
2022/02/08	3	33.24	1	33.27	33.30	2	19,190	0.01%
2022/02/07	8	32.58	0	0.00	33.00	8	19,118	0.04%
2022/01/26	0	0.00	13	32.42	32.40	-13	19,021	-0.07%
2022/01/25	26.9	32.34	10	32.31	32.34	16.9	19,107	0.09%
2022/01/24	9	32.47	3	32.41	32.72	6	18,760	0.03%
2022/01/21	14	32.90	0	0.00	32.84	14	18,519	0.08%
2022/01/20	3.3	33.23	1	33.34	33.36	2.3	18,158	0.01%
2022/01/19	1	33.31	0	0.00	33.21	1	18,354	0.01%
2022/01/18	1	33.45	4	33.50	33.45	-3	18,641	-0.02%
2022/01/17	6.4	33.15	0	0.00	33.22	6.4	18,981	0.03%
2022/01/14	11.2	32.94	0	0.00	33.15	11.2	21,215	0.05%
2022/01/12	3	33.11	7	33.10	33.10	-4	23,373	-0.02%
2022/01/11	6.6	33.18	10	33.21	33.20	-3.4	23,638	-0.01%
2022/01/10	6.6	33.22	0	0.00	33.27	6.6	24,258	0.03%
2022/01/07	12	33.16	0	0.00	33.17	12	24,516	0.05%
2022/01/06	0.2	33.43	2	33.38	33.41	-1.8	24,667	-0.01%
2022/01/05	1	33.42	1.3	33.43	33.45	-0.3	25,175	0.00%
2022/01/04	3	33.43	146	33.42	33.41	-143	26,009	-0.55%	大賣/鉅額交易
2022/01/03	2	33.43	0	0.00	33.42	2	26,439	0.01%
2021/12/30	0.6	33.60	1	33.60	33.58	-0.4	27,336	0.00%
2021/12/29	0.2	33.57	13	33.58	33.61	-12.8	27,867	-0.05%
2021/12/28	0	0.00	8	33.52	33.56	-8	28,292	-0.03%
2021/12/27	0	0.00	13	33.38	33.38	-13	28,983	-0.04%
2021/12/24	1	33.38	0	0.00	33.29	1	30,113	0.00%
2021/12/23	2	33.36	2	33.35	33.34	0	30,324	0.00%
2021/12/22	1	33.30	2	33.34	33.30	-1	30,997	0.00%
2021/12/21	3	33.36	10	33.32	33.36	-7	31,128	-0.02%
2021/12/20	13	33.38	12	33.37	33.41	1	31,224	0.00%
2021/12/17	0	0.00	1	33.44	33.43	-1	31,075	0.00%
2021/12/16	0	0.00	7	33.35	33.45	-7	30,909	-0.02%
2021/12/15	0.5	32.95	0	0.00	33.04	0.5	31,068	0.00%
2021/12/14	7.5	33.01	1	33.08	32.95	6.5	31,054	0.02%
2021/12/13	0	0.00	2	33.40	33.33	-2	30,895	-0.01%
2021/12/10	0	0.00	1	33.29	33.30	-1	30,862	0.00%
2021/12/09	2.1	33.35	7.1	33.35	33.32	-5.1	30,754	-0.02%
2021/12/08	6	33.24	40	33.29	33.18	-34	30,597	-0.11%
2021/12/07	5	32.93	11	32.94	33.03	-6	30,311	-0.02%
2021/12/06	0.6	32.70	0	0.00	32.86	0.6	30,069	0.00%
2021/12/03	0.2	32.69	2	32.69	32.65	-1.8	30,302	-0.01%
2021/12/02	8	32.48	23	32.50	32.47	-15	30,250	-0.05%
2021/12/01	5	32.36	1.1	32.36	32.50	3.9	30,420	0.01%
2021/11/30	10.1	32.45	0	0.00	32.30	10.1	30,392	0.03%
2021/11/29	20	32.10	14.4	32.13	32.22	5.6	30,384	0.02%
2021/11/26	7.8	32.39	13	32.50	32.35	-5.3	30,133	-0.02%
2021/11/25	0	0.00	2	32.70	32.65	-2	29,905	-0.01%
2021/11/24	10	32.58	1	32.54	32.61	9	29,925	0.03%
2021/11/23	2	32.67	2	32.66	32.63	0	29,885	0.00%
2021/11/22	1	32.92	6	32.95	32.93	-5	29,903	-0.02%
2021/11/19	0	0.00	20	32.96	32.93	-20	29,833	-0.07%
2021/11/18	10	32.96	21	33.00	32.98	-11	29,820	-0.04%
2021/11/17	1	32.64	13	32.64	32.71	-12	29,329	-0.04%
2021/11/16	1	32.45	26	32.51	32.59	-25	29,410	-0.09%
2021/11/15	1	32.45	1.5	32.41	32.43	-0.5	29,642	0.00%
2021/11/12	5.2	32.17	9.3	32.15	32.20	-4.1	29,635	-0.01%
2021/11/11	1.2	32.34	11	32.31	32.15	-9.9	29,814	-0.03%
2021/11/10	1	32.38	16	32.41	32.34	-15	30,295	-0.05%
2021/11/09	9.7	32.41	3	32.40	32.35	6.7	30,107	0.02%
2021/11/08	33	32.10	13	32.29	32.39	20	29,738	0.07%
2021/11/05	20	31.87	0	0.00	31.95	20	29,680	0.07%
2021/11/04	13	31.91	2	31.90	31.86	11	29,884	0.04%
2021/11/03	5	31.75	0	0.00	31.77	5	29,845	0.02%
2021/11/02	6.2	31.59	3	31.57	31.53	3.2	29,764	0.01%
2021/11/01	13	31.56	0	0.00	31.56	13	29,464	0.04%
2021/10/29	12	31.41	5	31.40	31.45	7	29,203	0.02%
2021/10/28	11	31.36	0	0.00	31.39	11	29,000	0.04%
2021/10/27	2.5	31.11	2	31.14	31.15	0.5	28,924	0.00%
2021/10/26	6.1	31.04	3	31.02	31.05	3.1	28,992	0.01%
2021/10/25	32.3	30.78	0	0.00	30.86	32.3	28,743	0.11%
2021/10/22	97.3	30.70	3	30.69	30.84	94.3	28,569	0.33%
2021/10/21	30	32.35	11	32.40	32.40	19	26,495	0.07%
2021/10/20	24.8	32.38	2	32.46	32.37	22.8	25,033	0.09%
2021/10/19	30.2	32.37	1	32.40	32.40	29.2	23,996	0.12%
2021/10/18	59	32.36	1	32.37	32.36	58	23,655	0.25%
2021/10/15	5	32.31	7	32.32	32.31	-2	23,612	-0.01%
2021/10/14	20	32.12	0	0.00	32.18	20	23,569	0.08%
2021/10/13	14	32.17	4	32.44	32.17	10	23,078	0.04%
2021/10/12	27	32.35	0	0.00	32.24	27	22,532	0.12%
2021/10/08	3	32.51	0	0.00	32.59	3	21,746	0.01%
2021/10/07	14	32.40	0.5	32.61	32.57	13.5	21,631	0.06%
2021/10/06	17	31.84	0	0.00	31.88	17	20,959	0.08%
2021/10/05	15.5	31.72	0	0.00	31.96	15.5	20,585	0.08%
2021/10/04	29.1	31.96	0	0.00	31.84	29.1	20,219	0.14%
2021/10/01	27.4	32.35	3	32.42	32.26	24.4	19,474	0.13%
2021/09/30	3	32.65	1	32.70	32.77	2	18,345	0.01%
2021/09/29	14	32.65	0	0.00	32.70	14	18,174	0.08%
2021/09/28	15.4	33.06	2	33.08	33.08	13.4	17,606	0.08%
2021/09/27	1	33.29	0	0.00	33.30	1	17,512	0.01%
2021/09/24	0	0.00	10	33.29	33.30	-10	17,887	-0.06%
2021/09/23	3	33.09	1	33.08	33.08	2	17,863	0.01%
2021/09/22	86.1	32.78	1	32.89	32.90	85.1	17,894	0.48%
2021/09/16	11	33.31	2	33.26	33.28	9	17,370	0.05%
2021/09/14	1	33.35	0	0.00	33.36	1	17,241	0.01%
2021/09/13	6.5	33.32	0.5	33.50	33.41	6	17,264	0.03%
2021/09/10	0	0.00	1	33.13	33.22	-1	17,282	-0.01%
2021/09/09	1	32.89	0	0.00	32.94	1	17,241	0.01%
2021/09/08	21	32.85	0	0.00	32.80	21	17,202	0.12%
2021/09/07	1	33.10	4	33.11	33.16	-3	16,852	-0.02%
2021/09/06	1	33.11	0	0.00	33.07	1	16,790	0.01%
2021/09/03	11	33.22	1	33.24	33.24	10	16,600	0.06%
2021/09/02	4	33.25	0	0.00	33.16	4	16,607	0.02%
2021/09/01	11.2	33.38	0	0.00	33.39	11.2	16,552	0.07%
2021/08/31	1	33.12	2	33.06	33.38	-1	16,476	-0.01%
2021/08/30	3	33.20	0	0.00	33.29	3	16,532	0.02%
2021/08/27	0	0.00	1	33.11	33.11	-1	16,504	-0.01%
2021/08/26	10	32.89	0	0.00	32.99	10	16,452	0.06%
2021/08/25	1	32.90	0	0.00	33.00	1	16,281	0.01%
2021/08/24	4	32.78	0	0.00	32.80	4	16,383	0.02%
2021/08/23	3	32.84	0.5	32.72	32.88	2.5	16,186	0.02%
2021/08/20	17	32.25	0	0.00	32.26	17	16,057	0.11%
2021/08/19	27.7	32.52	1	32.59	32.32	26.7	15,784	0.17%
2021/08/18	14	32.73	0.5	32.63	33.07	13.5	15,181	0.09%
2021/08/17	10	32.63	0	0.00	32.53	10	14,907	0.07%
2021/08/16	24.2	32.90	1	32.91	32.86	23.2	14,707	0.16%
2021/08/13	14.1	33.29	8.4	33.31	33.27	5.7	14,056	0.04%
2021/08/12	9.6	33.46	1	33.45	33.51	8.6	13,851	0.06%
2021/08/11	28	33.36	0	0.00	33.49	28	13,905	0.20%
2021/08/10	25.8	33.80	0	0.00	33.79	25.8	13,704	0.19%
2021/08/09	16.5	34.04	0	0.00	34.10	16.5	14,439	0.11%
2021/08/06	3	34.10	0	0.00	34.25	3	14,660	0.02%
2021/08/04	3.1	34.25	1	34.19	34.35	2.1	16,712	0.01%
2021/08/02	16	33.81	1	33.97	34.00	15	17,428	0.09%
2021/07/30	15.1	34.04	0	0.00	33.90	15.1	17,250	0.09%
2021/07/29	4	33.92	0.5	33.99	34.10	3.5	17,094	0.02%
2021/07/28	19.5	33.59	6	33.67	33.89	13.5	17,359	0.08%
2021/07/27	10.5	34.09	1	34.33	34.07	9.5	17,372	0.05%
2021/07/26	0	0.00	3	34.50	34.50	-3	17,260	-0.02%
2021/07/23	0	0.00	4	34.34	34.47	-4	17,212	-0.02%
2021/07/22	10	34.15	0	0.00	34.21	10	17,183	0.06%
2021/07/21	22.1	34.12	0	0.00	34.13	22.1	16,996	0.13%
2021/07/20	11.5	34.64	1	34.51	34.56	10.5	16,353	0.06%
2021/07/19	3	35.02	1	35.06	35.14	2	16,195	0.01%
2021/07/16	3.6	35.05	8	35.13	35.12	-4.4	16,301	-0.03%
2021/07/15	0	0.00	3.5	34.77	34.98	-3.5	16,244	-0.02%
2021/07/14	11	34.53	0	0.00	34.48	11	16,238	0.07%
2021/07/13	14.6	34.99	1	35.27	34.85	13.6	16,009	0.08%
2021/07/12	15.6	35.35	0	0.00	35.27	15.6	15,934	0.10%
2021/07/09	1.8	35.42	0	0.00	35.44	1.8	15,733	0.01%
2021/07/08	1	35.60	0	0.00	35.80	1	15,796	0.01%
2021/07/07	15.7	35.62	3	35.70	35.61	12.7	15,802	0.08%
2021/07/06	1	35.87	1	36.01	35.91	0	15,704	0.00%
2021/07/05	0	0.00	7	35.59	35.69	-7	15,631	-0.04%
2021/07/02	10	35.08	0.2	35.10	35.20	9.8	15,550	0.06%
2021/07/01	8	34.88	0	0.00	35.00	8	15,473	0.05%
2021/06/30	0	0.00	1	34.92	35.00	-1	15,037	-0.01%
2021/06/29	4	35.02	0	0.00	34.80	4	15,029	0.03%
2021/06/28	10	35.10	1	34.86	35.10	9	15,068	0.06%
2021/06/25	0	0.00	1	34.78	34.74	-1	15,000	-0.01%
2021/06/23	1	34.45	0	0.00	34.45	1	15,186	0.01%
2021/06/22	5.1	34.49	0	0.00	34.43	5.1	15,168	0.03%
2021/06/21	2.8	34.61	0	0.00	34.55	2.8	15,124	0.02%
2021/06/18	4	34.93	0	0.00	34.91	4	15,026	0.03%
2021/06/17	4	34.79	0	0.00	34.90	4	15,116	0.03%
2021/06/16	1	34.65	4	34.78	34.78	-3	15,232	-0.02%
2021/06/15	1.1	34.55	0	0.00	34.65	1.1	15,274	0.01%
2021/06/11	1	34.56	0	0.00	34.55	1	15,354	0.01%
2021/06/09	6.2	34.49	1	34.47	34.45	5.2	15,529	0.03%
2021/06/08	0.6	34.70	0	0.00	34.65	0.6	15,624	0.00%
2021/06/07	1	34.60	6	34.23	34.72	-5	15,739	-0.03%
2021/06/04	5.6	34.76	20	34.76	34.77	-14.4	15,681	-0.09%
2021/06/03	4	34.96	1	35.00	34.95	3	15,696	0.02%
2021/06/02	2	35.16	5	35.02	34.96	-3	15,809	-0.02%
2021/06/01	2	34.91	0	0.00	35.06	2	15,858	0.01%
2021/05/31	25	34.75	3	34.73	34.75	22	15,721	0.14%
2021/05/28	5	34.50	0	0.00	34.55	5	15,754	0.03%
2021/05/27	4	34.18	0	0.00	34.28	4	15,767	0.03%
2021/05/26	0	0.00	0.5	34.36	34.32	-0.5	15,811	0.00%
2021/05/25	15	34.24	0	0.00	34.34	15	15,861	0.09%
2021/05/24	1	33.84	2	33.96	34.05	-1	15,943	-0.01%
2021/05/21	3	33.83	0	0.00	34.00	3	15,870	0.02%
2021/05/20	0.5	33.94	0	0.00	33.86	0.5	15,950	0.00%
2021/05/19	1	33.96	0	0.00	34.10	1	15,867	0.01%
2021/05/18	1	33.80	2.8	33.93	34.01	-1.8	15,921	-0.01%
2021/05/17	16.9	32.59	28	32.82	32.75	-11.2	15,879	-0.07%
2021/05/14	9	33.60	4	33.73	33.65	5	14,792	0.03%
2021/05/13	12.7	33.50	15.2	33.44	33.40	-2.5	14,460	-0.02%
2021/05/12	24.8	33.76	19.2	33.58	33.50	5.6	13,679	0.04%
2021/05/11	7.8	34.98	75	35.30	34.70	-67.2	12,332	-0.54%
2021/05/07	2	35.65	2	35.59	35.72	0	11,778	0.00%
2021/05/06	1.5	35.24	0	0.00	35.30	1.5	11,877	0.01%
2021/05/05	2.3	35.60	14	35.39	35.35	-11.7	11,916	-0.10%
2021/05/04	1.1	35.93	10.1	35.45	35.30	-9	11,516	-0.08%
2021/05/03	0.1	36.04	1	36.12	35.91	-0.9	11,089	-0.01%
2021/04/29	0	0.00	2	35.97	36.12	-2	11,039	-0.02%
2021/04/28	4	35.92	0	0.00	35.98	4	11,127	0.04%
2021/04/27	2	35.96	2.6	35.96	35.98	-0.6	11,379	-0.01%
2021/04/26	1	35.67	0	0.00	35.99	1	11,527	0.01%
2021/04/23	1.1	35.15	0	0.00	35.30	1.1	11,671	0.01%
2021/04/22	5.2	35.37	0	0.00	35.40	5.2	11,800	0.04%
2021/04/21	2	35.30	1	35.35	35.53	1	12,099	0.01%
2021/04/20	0.5	35.39	3	35.35	35.33	-2.5	12,400	-0.02%
2021/04/19	0.5	35.16	2	35.11	35.20	-1.5	12,466	-0.01%
2021/04/16	3	34.78	0	0.00	34.94	3	12,623	0.02%
2021/04/15	0.7	34.48	0	0.00	34.50	0.7	12,665	0.01%
2021/04/14	1.8	34.14	1	34.11	34.35	0.8	13,099	0.01%
2021/04/13	1.4	34.65	0	0.00	34.47	1.4	13,191	0.01%
2021/04/12	1	34.73	0	0.00	34.69	1	13,479	0.01%
2021/04/09	2	34.68	0	0.00	34.70	2	13,634	0.01%
2021/04/08	0	0.00	6	34.71	34.75	-6	13,861	-0.04%
2021/04/07	1	34.71	0	0.00	34.71	1	13,924	0.01%
2021/04/06	5	34.85	3	34.98	34.74	2	13,991	0.01%
2021/04/01	0	34.64	0	0.00	34.61	0	14,051	0.00%
2021/03/31	3.7	34.68	7	34.72	34.63	-3.3	14,126	-0.02%
2021/03/30	2	34.48	0.2	34.60	34.60	1.8	13,963	0.01%
2021/03/29	10	33.99	2	34.25	34.34	8	14,041	0.06%
2021/03/24	0	0.00	4	33.70	33.65	-4	14,064	-0.03%
2021/03/23	0.1	33.63	0	0.00	33.66	0.1	14,047	0.00%
2021/03/19	0.5	33.46	2	33.35	33.60	-1.5	14,304	-0.01%
2021/03/18	8	33.52	11	33.47	33.53	-3	14,273	-0.02%
2021/03/17	1	32.97	1	33.00	32.95	0	14,394	0.00%
2021/03/16	3	32.98	3	32.99	32.99	0	14,595	0.00%
2021/03/15	1.1	32.66	9	32.65	32.74	-7.9	14,896	-0.05%
2021/03/12	0.2	32.38	7	32.40	32.43	-6.8	15,119	-0.04%
2021/03/11	6	32.28	3	32.29	32.33	3	15,393	0.02%
2021/03/10	1	32.10	2	32.08	32.10	-1	15,574	-0.01%
2021/03/09	3	31.93	0	0.00	32.00	3	15,641	0.02%
2021/03/08	6	32.00	1	32.00	32.00	5	15,766	0.03%
2021/03/05	2	31.66	0	0.00	31.80	2	15,693	0.01%
2021/03/04	0	0.00	3	31.79	31.80	-3	15,709	-0.02%
2021/03/03	3	31.88	10.1	31.80	31.93	-7.1	15,785	-0.04%
2021/03/02	0	0.00	8	32.03	31.90	-8	15,732	-0.05%
2021/02/26	2	31.80	10	31.90	31.90	-8	15,774	-0.05%
2021/02/25	0	0.00	1	31.97	32.01	-1	15,760	-0.01%
2021/02/24	4.5	31.92	1	31.93	31.80	3.5	15,763	0.02%
2021/02/23	0	0.00	1	31.80	31.80	-1	15,634	-0.01%
2021/02/22	3.6	31.37	5	31.49	31.50	-1.5	15,506	-0.01%
2021/02/19	0	0.00	3	31.04	31.12	-3	15,365	-0.02%
2021/02/18	2	31.01	29	31.01	31.13	-27	15,500	-0.17%
2021/02/17	3.1	30.89	5	30.95	31.00	-1.9	15,543	-0.01%
2021/02/05	1	30.53	0	0.00	30.55	1	15,356	0.01%
2021/02/04	5	30.46	5	30.54	30.51	0	15,473	0.00%
2021/02/03	1	30.50	0	0.00	30.51	1	15,563	0.01%
2021/02/02	2	30.50	5	30.53	30.50	-3	15,854	-0.02%
2021/02/01	4	30.13	6	30.22	30.25	-2	16,075	-0.01%
2021/01/29	0	0.00	1	30.24	30.26	-1	16,246	-0.01%
2021/01/28	2	30.63	6	30.72	30.72	-4	16,201	-0.02%
2021/01/27	1	30.95	5	30.95	30.95	-4	16,259	-0.02%
2021/01/26	0	0.00	1	30.67	30.68	-1	16,164	-0.01%
2021/01/25	0	0.00	1	30.55	30.83	-1	16,491	-0.01%
2021/01/22	0	0.00	1	30.33	30.53	-1	16,841	-0.01%
2021/01/21	2	30.25	0	0.00	30.30	2	17,518	0.01%
2021/01/20	3.5	30.34	10	30.30	30.25	-6.5	19,146	-0.03%
2021/01/19	1	30.61	0	0.00	30.74	1	19,403	0.01%
2021/01/18	1	30.50	8	30.44	30.61	-7	19,634	-0.04%
2021/01/15	1	30.75	4	30.98	30.79	-3	19,548	-0.02%
2021/01/14	0	0.00	36	31.00	30.92	-36	19,520	-0.18%
2021/01/13	0	0.00	1	30.70	30.69	-1	19,429	-0.01%
2021/01/12	1	30.59	9	30.43	30.35	-8	19,254	-0.04%
2021/01/11	2.1	30.52	7	30.63	30.61	-4.9	19,281	-0.03%
2021/01/08	0	0.00	6.1	30.40	30.46	-6.1	19,283	-0.03%
2021/01/07	0	0.00	6	30.18	30.22	-6	19,236	-0.03%
2021/01/06	3.1	30.01	3.3	30.10	30.00	-0.3	18,861	0.00%
2021/01/05	8	29.97	2	30.00	30.02	6	18,702	0.03%
2021/01/04	3	29.87	7	29.97	29.94	-4	18,639	-0.02%
2020/12/31	0	0.00	4	29.79	29.95	-4	18,552	-0.02%
2020/12/30	0	0.00	3	29.77	29.78	-3	18,338	-0.02%
2020/12/29	0	0.00	3	29.68	29.67	-3	18,326	-0.02%
2020/12/28	0	0.00	2	29.66	29.75	-2	18,329	-0.01%
2020/12/25	4	29.51	0	0.00	29.51	4	18,165	0.02%
2020/12/24	0.3	29.52	0	0.00	29.48	0.3	18,085	0.00%
2020/12/23	4	29.37	4	29.40	29.42	0	18,156	0.00%
2020/12/22	6	29.47	2	29.49	29.43	4	18,606	0.02%
2020/12/21	1	29.48	1	29.60	29.60	0	19,258	0.00%
2020/12/18	2	29.60	0	0.00	29.61	2	19,328	0.01%
2020/12/16	2	29.63	0	0.00	29.80	2	19,561	0.01%
2020/12/15	8.1	29.60	3	29.70	29.51	5.1	19,488	0.03%
2020/12/14	6	29.80	6	29.79	29.82	0	19,302	0.00%
2020/12/11	42	29.69	7	29.70	29.81	35	19,359	0.18%
2020/12/10	39	29.94	5	30.00	29.94	34	19,265	0.18%
2020/12/09	32	30.14	11	30.06	30.14	21	19,097	0.11%
2020/12/08	0	0.00	6	29.93	29.90	-6	18,695	-0.03%
2020/12/07	3.1	29.79	5	29.73	29.85	-2	18,414	-0.01%
2020/12/04	20	29.66	6	29.63	29.68	14	18,251	0.08%
2020/12/03	2	29.51	2	29.53	29.45	0	18,137	0.00%
2020/12/02	0	0.00	16	29.43	29.44	-16	18,138	-0.09%
2020/12/01	7	29.31	0	0.00	29.35	7	18,131	0.04%
2020/11/30	1	29.45	1	29.46	29.35	0	18,213	0.00%
2020/11/27	20	29.31	6	29.30	29.32	14	18,098	0.08%
2020/11/26	2	29.12	5	29.14	29.15	-3	18,010	-0.02%
2020/11/25	2	29.00	1	29.01	29.01	1	18,006	0.01%
2020/11/24	6	29.15	0	0.00	29.11	6	17,904	0.03%
2020/11/23	0	0.00	16	29.12	29.14	-16	17,841	-0.09%
2020/11/20	11	28.85	2	28.85	28.88	9	17,893	0.05%
2020/11/19	3	28.87	16	28.87	28.86	-13	18,118	-0.07%
2020/11/18	0	0.00	1	28.90	28.90	-1	18,250	-0.01%
2020/11/17	10	28.87	0	0.00	28.81	10	18,455	0.05%
2020/11/16	4	28.79	20	28.78	28.80	-16	19,178	-0.08%
2020/11/13	10.5	28.50	2	28.39	28.53	8.5	18,963	0.04%
2020/11/12	5	28.43	0	0.00	28.40	5	18,920	0.03%
2020/11/11	22	28.44	20	28.45	28.50	2	18,920	0.01%
2020/11/10	9	28.36	3	28.37	28.29	6	18,893	0.03%
2020/11/09	2	28.38	2	28.44	28.40	0	18,592	0.00%
2020/11/06	7	28.13	0	0.00	28.19	7	18,420	0.04%
2020/11/05	13	28.14	0	0.00	28.12	13	18,259	0.07%
2020/11/04	23.4	27.99	5	28.00	28.05	18.4	18,240	0.10%
2020/11/03	11	27.95	11	28.00	28.01	0	18,058	0.00%
2020/11/02	26	27.69	1	27.64	27.72	25	17,951	0.14%
2020/10/30	40.1	27.85	2	27.86	27.80	38.1	17,737	0.22%
2020/10/29	47	27.94	12	27.95	27.98	35	17,214	0.20%
2020/10/28	129	28.21	0	0.00	28.19	129	16,451	0.78%	大買/鉅額交易
2020/10/27	26	29.65	10	29.64	29.69	16	14,985	0.11%
2020/10/26	4.1	29.68	3	29.72	29.69	1.1	14,571	0.01%
2020/10/23	2	29.62	5	29.61	29.63	-3	14,243	-0.02%
2020/10/22	41	29.55	5	29.56	29.59	36	14,252	0.25%
2020/10/21	12	29.63	20	29.70	29.59	-8	14,117	-0.06%
2020/10/20	8	29.62	0	0.00	29.64	8	13,965	0.06%
2020/10/19	2	29.63	0	0.00	29.64	2	14,347	0.01%
2020/10/16	11.6	29.62	0	0.00	29.56	11.6	14,557	0.08%
2020/10/15	4	29.67	0	0.00	29.69	4	14,581	0.03%
2020/10/14	3	29.74	2	29.76	29.74	1	14,485	0.01%
2020/10/13	7	29.68	0	0.00	29.71	7	14,504	0.05%
2020/10/12	7	29.82	16	29.85	29.74	-9	14,442	-0.06%
2020/10/08	5.1	29.72	0	0.00	29.76	5.1	14,174	0.04%
2020/10/07	1	29.64	0	0.00	29.65	1	14,166	0.01%
2020/10/06	4.1	29.63	1	29.62	29.68	3.1	14,217	0.02%
2020/10/05	3	29.43	1	29.45	29.45	2	14,385	0.01%
2020/09/30	15	29.48	1	29.46	29.48	14	14,532	0.10%
2020/09/29	7.2	29.40	1	29.40	29.40	6.2	15,005	0.04%
2020/09/28	5.1	29.32	0	0.00	29.38	5.1	15,348	0.03%
2020/09/25	12.3	28.93	0	0.00	28.90	12.3	15,839	0.08%
2020/09/24	8.2	29.16	0	0.00	29.06	8.2	15,657	0.05%
2020/09/23	6.4	29.64	10	29.76	29.70	-3.6	15,278	-0.02%
2020/09/22	4	29.83	0	0.00	29.80	4	15,424	0.03%
2020/09/18	21	30.17	0	0.00	30.20	21	15,272	0.14%
2020/09/17	0	0.00	2	30.22	30.23	-2	15,304	-0.01%
2020/09/16	2.2	30.25	1	30.27	30.25	1.2	15,278	0.01%
2020/09/15	0	0.00	3	30.11	30.10	-3	15,251	-0.02%
2020/09/11	1.4	29.79	0	0.00	29.75	1.4	15,516	0.01%
2020/09/10	10	29.86	1	29.85	29.85	9	15,677	0.06%
2020/09/09	8	29.62	0	0.00	29.85	8	15,903	0.05%
2020/09/08	8	29.90	0	0.00	29.97	8	15,932	0.05%
2020/09/07	16	30.03	1	30.11	29.96	15	16,173	0.09%
2020/09/04	1	30.04	0	0.00	30.09	1	16,345	0.01%
2020/09/03	2	30.26	4	30.25	30.25	-2	16,346	-0.01%
2020/09/02	1	30.20	0	0.00	30.14	1	16,374	0.01%
2020/09/01	5	30.02	7	29.97	30.06	-2	16,665	-0.01%
2020/08/31	9	30.18	0	0.00	30.16	9	16,971	0.05%
2020/08/28	6	30.18	1	30.23	30.24	5	17,226	0.03%
2020/08/26	1	30.35	0	0.00	30.43	1	17,808	0.01%
2020/08/25	0	0.00	19	30.40	30.44	-19	17,900	-0.11%
2020/08/24	4	30.07	13	30.11	30.14	-9	17,717	-0.05%
2020/08/21	2	30.01	3	29.95	30.11	-1	17,747	-0.01%
2020/08/20	30	29.98	4	29.90	29.79	26	17,584	0.15%
2020/08/18	7	30.86	5	30.94	30.90	2	17,222	0.01%
2020/08/14	6	30.54	10	30.55	30.63	-4	17,515	-0.02%
2020/08/13	10	30.32	0	0.00	30.32	10	17,551	0.06%
2020/08/12	6	30.20	0	0.00	30.22	6	17,670	0.03%
2020/08/11	6	30.40	0	0.00	30.35	6	17,800	0.03%
2020/08/10	1	30.69	0	0.00	30.60	1	17,852	0.01%
2020/08/06	29	30.80	2	30.68	30.70	27	18,123	0.15%
2020/08/05	1	30.45	17	30.49	30.62	-16	18,150	-0.09%
2020/08/03	5	30.01	1	30.00	30.01	4	18,203	0.02%
2020/07/31	0	0.00	3.8	30.12	30.24	-3.8	18,362	-0.02%
2020/07/30	1	29.75	0	0.00	29.99	1	18,199	0.01%
2020/07/29	0	0.00	2	29.63	29.62	-2	18,290	-0.01%
2020/07/28	6	29.62	4	29.80	29.46	2	18,589	0.01%
2020/07/27	5	29.85	0	0.00	29.84	5	18,958	0.03%
2020/07/24	74	30.03	3	30.19	29.85	71	19,177	0.37%
2020/07/23	0	0.00	2	30.10	30.17	-2	19,226	-0.01%
2020/07/22	0	29.92	6	29.91	29.97	-6	19,001	-0.03%
2020/07/21	4	29.72	5	29.78	29.84	-1	18,618	-0.01%
2020/07/20	0.4	29.55	2	29.47	29.55	-1.6	18,471	-0.01%
2020/07/17	3	29.64	0	0.00	29.59	3	18,517	0.02%
2020/07/16	0	0.00	1	29.70	29.63	-1	18,912	-0.01%
2020/07/15	0	0.00	1	29.56	29.53	-1	19,020	-0.01%
2020/07/14	1	29.59	1	29.60	29.58	0	19,474	0.00%
2020/07/13	2	29.66	3	29.67	29.65	-1	19,664	-0.01%
2020/07/10	2	29.47	3	29.64	29.52	-1	20,111	0.00%
2020/07/09	1	29.88	6	29.86	29.74	-5	20,149	-0.02%
2020/07/08	0	0.00	17	29.70	29.72	-17	20,104	-0.08%
2020/07/07	10	29.43	26	29.60	29.43	-16	19,758	-0.08%
2020/07/06	0	0.00	10	29.74	29.83	-10	19,831	-0.05%
2020/07/03	3	29.32	5	29.33	29.33	-2	19,848	-0.01%
2020/07/02	0	29.09	11	29.03	29.09	-11	19,919	-0.06%
2020/07/01	2	28.79	5	28.89	28.79	-3	19,835	-0.02%
2020/06/30	1	28.54	1	28.57	28.56	0	19,720	0.00%
2020/06/29	10	28.45	51	28.46	28.51	-41	19,944	-0.21%
2020/06/24	2	28.54	0	0.00	28.54	2	20,125	0.01%
2020/06/22	0	0.00	2	28.51	28.48	-2	21,173	-0.01%
2020/06/19	0	0.00	11	28.67	28.56	-11	21,935	-0.05%
2020/06/18	0	0.00	2	28.55	28.55	-2	22,217	-0.01%
2020/06/17	2	28.43	1.2	28.42	28.46	0.8	22,778	0.00%
2020/06/16	1	28.39	0	0.00	28.45	1	23,966	0.00%
2020/06/15	17	28.24	0	0.00	28.13	17	25,896	0.07%
2020/06/12	5	28.11	149	27.89	28.29	-144	26,870	-0.54%	大賣/鉅額交易
2020/06/11	2	28.53	7	28.84	28.43	-5	28,066	-0.02%
2020/06/10	3	28.86	7	28.89	28.86	-4	29,208	-0.01%
2020/06/09	0	0.00	3	28.86	28.84	-3	31,585	-0.01%
2020/06/08	9	28.89	10	28.87	28.88	-1	33,932	0.00%
2020/06/05	6	28.78	8	28.78	28.80	-2	34,209	-0.01%
2020/06/04	6	28.64	49	28.63	28.67	-43	34,954	-0.12%
2020/06/03	0	0.00	5	28.49	28.48	-5	36,194	-0.01%
2020/06/02	1	28.17	5	28.24	28.17	-4	36,074	-0.01%
2020/06/01	5	28.02	1	28.01	28.05	4	36,099	0.01%
2020/05/29	0.1	27.87	0	0.00	27.86	0.1	36,125	0.00%
2020/05/27	2	27.87	18	27.87	27.85	-16	36,930	-0.04%
2020/05/26	2	27.80	45	27.82	27.82	-43	37,686	-0.11%
2020/05/25	11	27.43	0	0.00	27.50	11	37,769	0.03%
2020/05/22	13	27.53	4	27.58	27.45	9	37,724	0.02%
2020/05/21	0	0.00	3	27.62	27.63	-3	37,673	-0.01%
2020/05/20	10	27.49	1	27.49	27.48	9	37,414	0.02%
2020/05/19	11.5	27.44	0	0.00	27.43	11.5	37,371	0.03%
2020/05/18	0	0.00	5	27.35	27.25	-5	37,373	-0.01%
2020/05/15	5.5	27.44	4	27.41	27.43	1.5	37,286	0.00%
2020/05/14	1	27.65	5	27.58	27.48	-4	37,309	-0.01%
2020/05/13	10	27.67	14	27.65	27.75	-4	37,221	-0.01%
2020/05/12	1	27.53	1	27.54	27.55	0	37,202	0.00%
2020/05/11	7	27.65	0.2	27.71	27.66	6.9	37,225	0.02%
2020/05/08	6	27.51	5	27.49	27.50	1	37,125	0.00%
2020/05/07	19	27.41	20	27.45	27.40	-1	37,179	0.00%
2020/05/06	1	27.37	4	27.32	27.32	-3	37,098	-0.01%
2020/05/05	2	27.31	3	27.29	27.33	-1	37,146	0.00%
2020/05/04	7	26.93	6	26.97	27.09	1	37,105	0.00%
2020/04/30	3	27.26	10	27.33	27.46	-7	36,925	-0.02%
2020/04/29	15	27.06	20	27.10	27.07	-5	37,079	-0.01%
2020/04/28	23	26.94	3	26.92	26.91	20	37,392	0.05%
2020/04/27	33	26.78	17	26.71	26.79	16	39,171	0.04%
2020/04/24	1	26.33	2	26.34	26.33	-1	38,889	0.00%
2020/04/23	0	0.00	2	26.31	26.34	-2	38,981	-0.01%
2020/04/22	2	25.61	4	26.15	26.23	-2	38,900	-0.01%
2020/04/21	20.4	26.24	2	26.12	26.10	18.4	38,703	0.05%
2020/04/20	2	26.57	10	26.48	26.60	-8	38,276	-0.02%
2020/04/17	77	26.62	41	26.68	26.50	36	38,143	0.09%
2020/04/16	4	26.33	6	26.43	26.44	-2	37,641	-0.01%
2020/04/15	3	26.36	14	26.39	26.47	-11	37,489	-0.03%
2020/04/14	2	25.91	9	25.98	26.05	-7	37,155	-0.02%
2020/04/13	4	25.73	0	0.00	25.68	4	37,244	0.01%
2020/04/10	4	25.71	5	25.69	25.73	-1	37,181	0.00%
2020/04/09	6	25.66	7	25.71	25.65	-1	37,221	0.00%
2020/04/08	1	25.50	31	25.59	25.77	-30	36,867	-0.08%
2020/04/07	3	25.21	12	25.24	25.22	-9	36,353	-0.02%
2020/04/06	2	24.64	15	24.55	24.84	-13	36,110	-0.04%
2020/04/01	6	24.53	1	24.49	24.52	5	35,797	0.01%
2020/03/31	6	24.49	0	0.00	24.49	6	35,582	0.02%
2020/03/30	1	24.29	14	24.23	24.32	-13	35,350	-0.04%
2020/03/27	22	24.77	1	24.73	24.35	21	35,016	0.06%
2020/03/26	3	24.03	11	24.24	24.26	-8	34,321	-0.02%
2020/03/25	55	24.17	39	24.20	24.09	16	33,888	0.05%
2020/03/24	19	23.21	6	23.36	23.38	13	33,068	0.04%
2020/03/23	64	22.53	0	0.00	22.49	64	32,600	0.20%
2020/03/20	26	23.06	36	23.26	23.28	-10	31,861	-0.03%
2020/03/19	92	22.11	28	21.73	21.85	64	30,566	0.21%
2020/03/18	39.1	23.59	10	23.59	23.29	29.1	28,445	0.10%
2020/03/17	42.1	23.78	3	23.74	23.67	39.1	27,264	0.14%
2020/03/16	36.1	24.69	9	24.92	24.41	27.1	25,639	0.11%
2020/03/13	47	24.27	1	24.50	25.29	46	24,153	0.19%
2020/03/12	75	26.01	9	26.22	25.93	66	21,637	0.31%
2020/03/11	18.1	27.17	1	27.20	26.97	17.1	19,241	0.09%
2020/03/10	18	26.91	29	26.88	27.25	-11	18,794	-0.06%
2020/03/09	52	27.34	4	27.24	27.25	48	17,707	0.27%
2020/03/06	16	27.85	1	27.87	27.88	15	16,214	0.09%
2020/03/05	2	28.07	0	0.00	28.10	2	16,065	0.01%
2020/03/04	25	27.77	0	0.00	27.86	25	16,235	0.15%
2020/03/03	3	28.02	0	0.00	27.93	3	15,926	0.02%
2020/03/02	6	27.67	10	27.59	27.75	-4	15,541	-0.03%
2020/02/27	23	27.93	6	28.05	27.90	17	14,821	0.11%
2020/02/26	21	28.42	16	28.32	28.30	5	13,985	0.04%
2020/02/25	1	28.67	1	28.45	28.67	0	13,480	0.00%
2020/02/24	6	28.65	3	28.66	28.70	3	13,484	0.02%
2020/02/21	8	28.87	4	28.89	28.90	4	13,361	0.03%
2020/02/20	1	28.90	3	28.93	28.93	-2	13,388	-0.01%
2020/02/19	1	28.84	2	28.96	28.96	-1	13,416	-0.01%
2020/02/18	1	28.77	2	28.82	28.80	-1	13,342	-0.01%
2020/02/17	7	28.71	0	0.00	28.80	7	13,204	0.05%
2020/02/14	1.2	28.79	1	28.74	28.79	0.2	13,043	0.00%
2020/02/13	8.1	28.76	14	28.73	28.64	-5.9	12,980	-0.05%
2020/02/12	0.1	28.61	3	28.52	28.56	-2.9	13,444	-0.02%
2020/02/11	13.1	28.28	1	28.30	28.34	12.1	13,351	0.09%
2020/02/10	1.1	28.10	1	28.10	28.14	0.1	13,445	0.00%
2020/02/07	21	28.28	0	0.00	28.23	21	13,453	0.16%
2020/02/06	10.1	28.26	0	0.00	28.44	10.1	13,474	0.07%
2020/02/05	1	28.04	1	28.09	28.08	0	13,426	0.00%
2020/02/04	9	27.89	3	27.92	28.12	6	13,381	0.04%
2020/02/03	14	27.35	3	26.99	27.74	11	13,397	0.08%
2020/01/31	9	27.87	0	0.00	27.92	9	12,821	0.07%
2020/01/30	49.2	27.78	2	27.70	27.70	47.2	12,492	0.38%
2020/01/20	1.2	29.20	1	29.19	29.19	0.2	10,664	0.00%
2020/01/17	0.1	29.19	0	0.00	29.16	0.1	10,913	0.00%
2020/01/16	0.1	29.13	1	29.11	29.10	-0.9	11,189	-0.01%
2020/01/15	11.1	29.02	1	29.01	29.01	10.1	12,641	0.08%
2020/01/14	30	29.00	7	29.00	29.02	23	13,051	0.18%
2020/01/13	7	28.81	1	28.80	28.84	6	13,473	0.04%
2020/01/10	10	28.69	1	28.70	28.69	9	13,569	0.07%
2020/01/09	2.1	28.67	0	0.00	28.70	2.1	13,606	0.02%
2020/01/08	4	28.55	30	28.39	28.50	-26	13,583	-0.19%
2020/01/07	45	28.65	12	28.74	28.69	33	13,478	0.24%
2020/01/06	1	28.97	68	28.99	28.96	-67	13,221	-0.51%
2020/01/03	1	29.14	1	29.32	29.18	0	13,373	0.00%
2020/01/02	11	29.03	0	0.00	29.09	11	13,410	0.08%
2019/12/31	1	29.00	0	0.00	28.97	1	13,889	0.01%
2019/12/30	0	0.00	7	29.03	29.00	-7	13,762	-0.05%
2019/12/27	0.1	28.91	2	28.91	28.90	-1.9	13,551	-0.01%
2019/12/26	0	0.00	1	28.85	28.86	-1	13,505	-0.01%
2019/12/25	7	28.85	1	28.86	28.83	6	13,511	0.04%
2019/12/24	2	28.76	5.5	28.74	28.74	-3.5	13,535	-0.03%
2019/12/23	0	0.00	5	28.71	28.72	-5	13,547	-0.04%
2019/12/20	5	28.74	13	28.78	28.80	-8	13,527	-0.06%
2019/12/19	3	28.73	0	0.00	28.69	3	13,545	0.02%
2019/12/17	0.1	28.73	5	28.67	28.71	-4.9	13,549	-0.04%
2019/12/16	9	28.56	1.4	28.57	28.57	7.6	13,469	0.06%
2019/12/13	16	28.38	1	28.38	28.37	15	13,377	0.11%
2019/12/12	15	28.31	0.5	28.34	28.31	14.5	13,384	0.11%
2019/12/11	10	28.20	4	28.20	28.21	6	13,328	0.05%
2019/12/10	10	28.14	0	0.00	28.14	10	13,446	0.07%
2019/12/09	29	28.22	2	28.17	28.21	27	13,528	0.20%
2019/12/06	0.1	28.16	7	28.15	28.13	-6.9	13,516	-0.05%
2019/12/05	1	28.03	6	28.05	28.03	-5	13,450	-0.04%
2019/12/04	1	27.86	0	0.00	27.88	1	13,511	0.01%
2019/12/03	6.1	27.67	1	27.76	27.92	5.1	13,692	0.04%
2019/12/02	4	27.60	0	0.00	27.65	4	13,797	0.03%
2019/11/29	5	27.90	0	0.00	27.75	5	13,635	0.04%
2019/11/28	1	28.01	0	0.00	28.03	1	13,452	0.01%
2019/11/27	5.1	28.03	0	0.00	28.04	5.1	13,666	0.04%
2019/11/26	9	28.04	1	28.06	28.06	8	13,631	0.06%
2019/11/25	2	27.99	4	28.04	27.99	-2	13,586	-0.01%
2019/11/22	0.2	28.05	0	0.00	28.01	0.2	13,516	0.00%
2019/11/21	0.2	28.04	2	28.00	28.00	-1.8	13,703	-0.01%
2019/11/20	3.1	28.09	10	28.09	28.09	-6.9	13,558	-0.05%
2019/11/19	5.2	28.05	7	28.06	28.14	-1.8	13,536	-0.01%
2019/11/18	2	28.01	1	28.05	28.05	1	13,457	0.01%
2019/11/15	0.1	27.93	0	0.00	27.88	0.1	13,347	0.00%
2019/11/14	0	0.00	2	27.82	27.83	-2	13,300	-0.02%
2019/11/13	1	27.73	0	0.00	27.79	1	13,284	0.01%
2019/11/12	2.3	27.70	6	27.70	27.74	-3.7	13,309	-0.03%
2019/11/11	41	27.61	1	27.52	27.50	40	13,273	0.30%
2019/11/08	2	27.82	0	0.00	27.88	2	12,640	0.02%
2019/11/07	9	27.77	0	0.00	27.80	9	12,608	0.07%
2019/11/06	0	0.00	5	27.98	27.93	-5	12,524	-0.04%
2019/11/05	1	27.99	0	0.00	28.03	1	12,445	0.01%
2019/11/04	4	27.82	3	27.82	27.84	1	12,571	0.01%
2019/11/01	6	27.59	0	0.00	27.63	6	12,668	0.05%
2019/10/31	5	27.58	0	0.00	27.58	5	12,802	0.04%
2019/10/29	6	27.71	30	27.62	27.62	-24	12,476	-0.19%
2019/10/28	10	27.71	0	0.00	27.70	10	12,149	0.08%
2019/10/25	132	27.64	12	27.63	27.60	120	11,944	1.00%	大買/鉅額交易
2019/10/24	111	27.60	0	0.00	27.65	111	11,625	0.95%	大買/鉅額交易
2019/10/23	58	27.51	5	27.47	27.54	53	11,355	0.47%
2019/10/22	6	29.02	0	0.00	29.03	6	9,885	0.06%
2019/10/21	0	0.00	3	28.94	28.95	-3	9,478	-0.03%
2019/10/18	3	28.82	0	0.00	28.82	3	8,991	0.03%
2019/10/17	0	0.00	30	28.52	28.70	-30	8,831	-0.34%
2019/10/16	2	28.48	0	0.00	28.51	2	8,735	0.02%
2019/10/15	0	0.00	1	28.46	28.45	-1	8,666	-0.01%
2019/10/14	1	28.50	0	0.00	28.52	1	8,593	0.01%
2019/10/09	1	28.30	0	0.00	28.28	1	8,581	0.01%
2019/10/08	22	28.44	2	28.42	28.44	20	8,493	0.24%
2019/10/07	27	28.44	1	28.41	28.42	26	8,511	0.31%
2019/10/04	21	28.12	0	0.00	28.14	21	7,917	0.27%
2019/10/03	1	27.95	1	28.06	28.12	0	7,926	0.00%
2019/10/02	2	28.15	0	0.00	28.17	2	7,930	0.03%
2019/10/01	0	0.00	1	28.18	28.18	-1	8,004	-0.01%
2019/09/27	30	27.90	6	27.92	27.88	24	7,986	0.30%
2019/09/25	30	28.20	2	28.20	28.20	28	7,983	0.35%
2019/09/24	0	0.00	4	28.32	28.33	-4	8,100	-0.05%
2019/09/23	0	0.00	2	28.11	28.12	-2	8,000	-0.02%
2019/09/20	1	27.98	2	27.99	27.98	-1	7,850	-0.01%
2019/09/19	0	0.00	1	28.08	27.97	-1	7,861	-0.01%
2019/09/18	1	28.03	5	28.04	28.05	-4	7,862	-0.05%
2019/09/17	0	0.00	3	28.01	28.00	-3	7,859	-0.04%
2019/09/16	0	0.00	2	27.94	27.94	-2	7,809	-0.03%
2019/09/12	0	0.00	2	27.97	27.92	-2	7,861	-0.03%
2019/09/11	0	0.00	3	27.83	27.81	-3	7,833	-0.04%
2019/09/10	2	27.74	5	27.75	27.74	-3	7,725	-0.04%
2019/09/09	2	27.85	5	27.84	27.77	-3	7,727	-0.04%
2019/09/06	0	0.00	3	27.82	27.83	-3	7,701	-0.04%
2019/09/05	0	0.00	3	27.76	27.71	-3	7,572	-0.04%
2019/09/04	0	0.00	2	27.50	27.54	-2	7,409	-0.03%
2019/09/03	3	27.49	4	27.49	27.40	-1	7,314	-0.01%
2019/09/02	2	27.42	8	27.40	27.44	-6	7,237	-0.08%
2019/08/30	0	0.00	13	27.22	27.25	-13	7,220	-0.18%
2019/08/29	0	0.00	1	26.99	27.00	-1	7,036	-0.01%
2019/08/27	1	26.99	0	0.00	26.96	1	7,234	0.01%
2019/08/26	0	0.00	9	26.88	26.88	-9	7,350	-0.12%
2019/08/23	10	27.05	0	0.00	27.02	10	7,298	0.14%
2019/08/22	2	27.03	0	0.00	27.02	2	7,477	0.03%
2019/08/21	0	0.00	1	27.05	27.05	-1	7,546	-0.01%
2019/08/15	3	26.79	0	0.00	26.82	3	8,632	0.03%
2019/08/13	1	26.74	1	26.78	26.76	0	9,037	0.00%
2019/08/12	0	0.00	2	26.77	26.90	-2	9,379	-0.02%
2019/08/08	2	26.58	1	26.60	26.56	1	9,580	0.01%
2019/08/07	5	26.44	6	26.46	26.43	-1	9,640	-0.01%
2019/08/06	4	26.28	0	0.00	26.52	4	9,836	0.04%
2019/08/05	5	26.66	0	0.00	26.60	5	9,910	0.05%
2019/08/02	6	26.85	10	26.84	26.85	-4	9,881	-0.04%
2019/07/30	0	0.00	4	27.36	27.29	-4	9,832	-0.04%
2019/07/29	0	0.00	1	27.41	27.37	-1	9,985	-0.01%
2019/07/26	0	0.00	1	27.41	27.40	-1	10,002	-0.01%
2019/07/25	0	0.00	2	27.38	27.47	-2	9,973	-0.02%
2019/07/24	0	0.00	1	27.33	27.28	-1	9,839	-0.01%
2019/07/18	4	27.08	0	0.00	27.06	4	9,668	0.04%
2019/07/16	0	0.00	1	27.25	27.26	-1	9,616	-0.01%
2019/07/12	1	27.17	0	0.00	27.16	1	9,519	0.01%
2019/07/11	0	0.00	4	27.14	27.11	-4	9,417	-0.04%
2019/07/09	2	26.87	0	0.00	26.87	2	9,354	0.02%
2019/07/08	1	27.00	5	26.92	26.96	-4	9,386	-0.04%
2019/07/04	0	0.00	7	26.90	26.93	-7	9,405	-0.07%
2019/07/03	0.2	26.84	0	0.00	26.78	0.2	9,587	0.00%
2019/07/02	0	0.00	3	26.96	26.96	-3	9,637	-0.03%
2019/07/01	2	26.93	11	26.94	26.95	-9	9,701	-0.09%
2019/06/28	0	0.00	5	26.58	26.59	-5	9,568	-0.05%
2019/06/26	2	26.42	6	26.42	26.43	-4	9,628	-0.04%
2019/06/25	7	26.50	1	26.59	26.47	6	9,602	0.06%
2019/06/24	2	26.51	23	26.61	26.60	-21	9,553	-0.22%
2019/06/21	1	26.65	0	0.00	26.52	1	9,504	0.01%
2019/06/20	0	0.00	79	26.60	26.61	-79	9,474	-0.83%
2019/06/19	0	0.00	3	26.38	26.47	-3	9,490	-0.03%
2019/06/18	2	26.07	9	26.06	26.06	-7	9,486	-0.07%
2019/06/17	0	0.00	14	26.09	26.05	-14	9,491	-0.15%
2019/06/14	0.2	26.04	0	0.00	25.99	0.2	9,618	0.00%
2019/06/13	13	26.01	0	0.00	26.01	13	9,632	0.13%
2019/06/12	10	26.09	0	0.00	26.10	10	9,561	0.10%
2019/06/11	4	26.08	1	26.07	26.04	3	9,520	0.03%
2019/06/10	1	25.89	11	25.94	25.99	-10	9,429	-0.11%
2019/06/06	3	25.68	3	25.68	25.69	0	9,425	0.00%
2019/06/05	8	25.85	1	25.87	25.81	7	9,293	0.08%
2019/06/04	8	25.78	0	0.00	25.76	8	9,308	0.09%
2019/06/03	1	25.76	1	25.60	25.84	0	9,261	0.00%
2019/05/31	10	25.90	5	25.91	25.94	5	9,166	0.05%
2019/05/29	6	25.36	0	0.00	25.39	6	9,105	0.07%
2019/05/28	3	25.46	0	0.00	25.50	3	9,002	0.03%
2019/05/27	5	25.39	0	0.00	25.45	5	9,012	0.06%
2019/05/24	5	25.46	0	0.00	25.44	5	8,978	0.06%
2019/05/23	73	25.47	20	25.42	25.44	53	8,938	0.59%
2019/05/22	41	25.81	0	0.00	25.79	41	8,554	0.48%
2019/05/21	5	25.71	0	0.00	25.76	5	8,558	0.06%
2019/05/20	4	25.65	0	0.00	25.70	4	8,317	0.05%
2019/05/17	7	25.79	0	0.00	25.70	7	8,142	0.09%
2019/05/16	6.2	26.01	1	26.01	25.92	5.2	7,872	0.07%
2019/05/15	7	26.21	0	0.00	26.18	7	7,697	0.09%
2019/05/14	8	25.99	2	26.08	26.07	6	7,656	0.08%
2019/05/13	12	26.14	2	26.29	26.09	10	7,409	0.13%
2019/05/10	2	26.49	2	26.54	26.55	0	7,083	0.00%
2019/05/09	4	26.86	2	26.88	26.74	2	6,862	0.03%
2019/05/07	0	0.00	11	27.10	27.26	-11	6,768	-0.16%
2019/05/06	13	27.13	0	0.00	27.08	13	6,968	0.19%
2019/05/03	1	27.43	2	27.56	27.56	-1	6,823	-0.01%
2019/04/26	1	27.50	0	0.00	27.52	1	6,893	0.01%
2019/04/25	0	0.00	1	27.65	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	9	27.53	27.57	-9	6,904	-0.13%
2019/04/23	3	27.41	0	0.00	27.36	3	6,843	0.04%
2019/04/19	0	0.00	1	27.43	27.35	-1	6,797	-0.01%
2019/04/18	1	27.37	1	27.53	27.14	0	6,739	0.00%
2019/04/17	1	27.45	1	27.48	27.44	0	6,701	0.00%
2019/04/16	0	0.00	8	27.21	27.25	-8	6,569	-0.12%
2019/04/15	0	0.00	4	26.99	26.99	-4	6,395	-0.06%
2019/04/12	0	0.00	7	26.77	26.76	-7	6,639	-0.11%
2019/04/11	2	26.89	1	26.89	26.89	1	6,849	0.01%
2019/04/10	0	0.00	1	26.95	26.97	-1	6,895	-0.01%
2019/04/09	0.2	27.03	0	0.00	27.02	0.2	6,835	0.00%
2019/04/08	0.1	26.95	1	26.93	26.93	-0.9	6,633	-0.01%
2019/04/03	0	0.00	1	26.75	26.73	-1	6,721	-0.01%
2019/04/02	0	0.00	1	26.60	26.58	-1	6,770	-0.01%
2019/03/29	7	26.35	1	26.40	26.40	6	6,645	0.09%
2019/03/28	0	0.00	5	26.22	26.24	-5	6,603	-0.08%
2019/03/26	0	0.00	1	26.26	26.25	-1	6,586	-0.02%
2019/03/25	2	26.10	0	0.00	26.10	2	6,812	0.03%
2019/03/22	2	26.50	0	0.00	26.37	2	6,765	0.03%
2019/03/21	1	26.33	8	26.34	26.37	-7	6,637	-0.11%
2019/03/20	2	26.19	1	26.20	26.20	1	6,477	0.02%
2019/03/19	0.5	26.24	2	26.23	26.22	-1.5	6,474	-0.02%
2019/03/18	1	26.04	0	0.00	26.13	1	6,282	0.02%
2019/03/15	2	25.93	1	25.99	25.91	1	6,315	0.02%
2019/03/14	1	25.92	0	0.00	25.91	1	6,297	0.02%
2019/03/08	0.2	25.94	0	0.00	25.84	0.2	6,486	0.00%
2019/03/07	0.2	26.03	1	26.03	25.98	-0.8	6,446	-0.01%
2019/03/06	0	0.00	1	26.10	26.08	-1	6,448	-0.02%
2019/03/05	3	26.01	0	0.00	26.00	3	6,424	0.05%
2019/03/04	1	25.96	0	0.00	26.12	1	6,359	0.02%
2019/02/27	3	26.08	0	0.00	25.96	3	6,190	0.05%
2019/02/26	0.2	26.19	6	26.20	26.18	-5.8	6,134	-0.09%
2019/02/25	2	26.07	3	26.14	26.13	-1	6,036	-0.02%
2019/02/22	3	25.90	1	25.91	25.90	2	5,846	0.03%
2019/02/21	1	25.76	0	0.00	25.84	1	5,647	0.02%
2019/02/15	0	0.00	1	25.50	25.39	-1	5,279	-0.02%
2019/02/13	4	25.35	2	25.39	25.42	2	5,182	0.04%
2019/01/29	1	24.85	0	0.00	24.89	1	4,913	0.02%
2019/01/28	12	24.90	2	25.00	25.01	10	4,903	0.20%
2019/01/23	1	24.42	0	0.00	24.44	1	4,651	0.02%
2019/01/22	26	24.47	1	24.50	24.50	25	4,706	0.53%
2019/01/21	10	24.53	1	24.45	24.51	9	4,849	0.19%
2019/01/18	0	0.00	5	24.43	24.39	-5	5,011	-0.10%
2019/01/17	0	0.00	1	24.28	24.26	-1	5,280	-0.02%
2019/01/16	0	0.00	2	24.25	24.25	-2	5,438	-0.04%
2019/01/15	0	0.00	2	24.05	24.13	-2	6,020	-0.03%
2019/01/11	3	24.09	1	24.07	24.04	2	6,239	0.03%
2019/01/10	1	24.02	1	24.00	24.01	0	6,289	0.00%
2019/01/09	1	24.08	2	24.05	24.05	-1	6,401	-0.02%
2019/01/08	1	23.75	0	0.00	23.79	1	6,461	0.02%
2019/01/07	1	23.68	0	0.00	23.73	1	6,725	0.01%
2019/01/04	1	23.17	0	0.00	23.40	1	7,051	0.01%
2019/01/03	4	23.59	0	0.00	23.59	4	7,909	0.05%
2019/01/02	1	23.81	0	0.00	23.83	1	8,005	0.01%
2018/12/26	3	24.00	0	0.00	23.72	3	8,759	0.03%
2018/12/25	3	23.86	1	23.91	23.97	2	8,686	0.02%
2018/12/24	1	24.15	0	0.00	24.18	1	8,487	0.01%
2018/12/21	3	24.07	0	0.00	24.14	3	8,473	0.04%
2018/12/20	1	24.11	0	0.00	24.13	1	8,454	0.01%
2018/12/18	10	24.02	0	0.00	24.03	10	8,463	0.12%
2018/12/17	2	24.24	0	0.00	24.31	2	8,215	0.02%
2018/12/13	1	24.38	0	0.00	24.39	1	8,152	0.01%
2018/12/11	1	24.16	0	0.00	24.18	1	8,275	0.01%
2018/12/10	2	24.07	0	0.00	24.07	2	8,351	0.02%
2018/12/07	0	24.33	0	0.00	24.28	0	8,234	0.00%
2018/12/06	1	24.10	0	0.00	24.19	1	8,290	0.01%
2018/12/04	0	0.00	1	24.92	24.82	-1	8,447	-0.01%
2018/12/03	0	0.00	1	24.85	24.89	-1	8,500	-0.01%
2018/11/30	0	0.00	10	24.47	24.46	-10	8,381	-0.12%
2018/11/29	5	24.45	0	0.00	24.38	5	8,342	0.06%
2018/11/27	0	0.00	10	23.98	24.10	-10	8,278	-0.12%
2018/11/26	0	0.00	3	24.13	24.11	-3	8,272	-0.04%
2018/11/23	1	23.89	0	0.00	23.94	1	8,256	0.01%
2018/11/22	2	24.04	0	0.00	23.98	2	8,224	0.02%
2018/11/19	10	24.39	1	24.32	24.40	9	8,079	0.11%
2018/11/16	5	24.29	0	0.00	24.29	5	8,055	0.06%
2018/11/14	1	24.10	0	0.00	24.15	1	8,020	0.01%
2018/11/13	0	0.00	3	23.87	24.12	-3	8,005	-0.04%
2018/11/12	1	24.21	0	0.00	24.18	1	7,914	0.01%
2018/11/09	1	24.22	0	0.00	24.21	1	7,901	0.01%
2018/11/08	10	24.38	10	24.36	24.37	0	7,862	0.00%
2018/11/06	5	24.04	0	0.00	24.08	5	7,809	0.06%
2018/11/02	2	24.11	0	0.00	24.18	2	7,715	0.03%
2018/11/01	0	0.00	2	23.89	24.08	-2	7,680	-0.03%
2018/10/29	1	23.40	0	0.00	23.34	1	7,528	0.01%
2018/10/26	4	23.52	2	23.83	23.43	2	7,385	0.03%
2018/10/25	12	23.56	1	23.64	23.59	11	7,185	0.15%
2018/10/23	16	24.16	0	0.00	24.13	16	6,812	0.23%
2018/10/22	5	25.81	0	0.00	25.81	5	6,360	0.08%
2018/10/18	1	25.55	0	0.00	25.54	1	6,234	0.02%
2018/10/17	1	25.57	0	0.00	25.51	1	6,223	0.02%
2018/10/16	3	25.36	0	0.00	25.39	3	6,122	0.05%
2018/10/15	12	25.17	2	25.13	25.18	10	5,996	0.17%
2018/10/12	1	24.90	0	0.00	25.26	1	5,746	0.02%
2018/10/11	24	24.99	0	0.00	24.91	24	5,427	0.44%
2018/10/08	5	26.41	2	26.70	26.70	3	3,944	0.08%
2018/10/05	5	26.43	0	0.00	26.43	5	3,543	0.14%
2018/10/03	1	26.90	0	0.00	26.97	1	3,010	0.03%
2018/10/02	1	27.30	0	0.00	27.20	1	2,889	0.03%
2018/10/01	0	0.00	1	27.35	27.32	-1	2,885	-0.03%
2018/09/26	0	0.00	1	27.42	27.40	-1	3,083	-0.03%
2018/09/25	0	0.00	5	27.42	27.49	-5	3,115	-0.16%
2018/09/19	0	0.00	4	27.40	27.41	-4	3,246	-0.12%
2018/09/18	0	27.43	0	0.00	27.40	0	3,280	0.00%
2018/09/17	1	27.41	3	27.48	27.46	-2	3,338	-0.06%
2018/09/14	0	0.00	1	27.37	27.40	-1	3,392	-0.03%
2018/09/07	0.2	27.25	0	0.00	27.19	0.2	3,011	0.01%
2018/09/05	0	27.63	0	0.00	27.53	0	2,877	0.00%
2018/09/03	1	27.79	0	0.00	27.63	1	2,927	0.03%
2018/08/31	1	27.60	0	0.00	27.78	1	2,999	0.03%
2018/08/30	6	27.69	0	0.00	27.70	6	3,069	0.20%
2018/08/08	0	27.59	0	0.00	27.60	0	3,754	0.00%
2018/08/06	1	27.41	5	27.41	27.43	-4	3,772	-0.11%
2018/07/26	0	0.00	2	26.59	26.59	-2	3,256	-0.06%
2018/07/25	0	0.00	2	26.46	26.47	-2	3,187	-0.06%
2018/07/24	0	0.00	2	26.38	26.42	-2	3,117	-0.06%
2018/07/23	0	0.00	2	26.19	26.23	-2	3,099	-0.06%
2018/07/18	0	0.00	2	26.24	26.21	-2	3,264	-0.06%
2018/07/16	1	25.88	0	0.00	25.93	1	3,155	0.03%
2018/07/06	3	25.18	2	25.27	25.30	1	3,128	0.03%
2018/07/05	3	25.39	0	0.00	25.31	3	3,045	0.10%
2018/07/03	2	25.46	0	0.00	25.50	2	2,932	0.07%
2018/06/28	2	25.47	0	0.00	25.40	2	2,842	0.07%
2018/06/25	1	25.80	0	0.00	25.78	1	2,557	0.04%
2018/06/22	1	25.95	0	0.00	26.00	1	2,434	0.04%
2018/06/13	0	26.56	0	0.00	26.56	0	2,335	0.00%
2018/06/05	0	26.61	0	0.00	26.61	0	2,104	0.00%
2018/06/01	0	0.00	1	26.40	26.40	-1	2,066	-0.05%
2018/05/31	0	26.19	0	0.00	26.19	0	2,049	0.00%
2018/05/30	1	26.30	0	0.00	26.01	1	1,931	0.05%
2018/05/28	0	26.39	0	0.00	26.39	0	1,806	0.00%
2018/05/23	0	0.00	5	26.41	26.40	-5	1,853	-0.27%
2018/05/15	0	0.00	1	25.79	25.78	-1	1,691	-0.06%
2018/04/30	1	25.16	0	0.00	25.40	1	2,301	0.04%
2018/04/27	1	25.15	0	0.00	25.15	1	2,318	0.04%
2018/04/26	2	25.26	0	0.00	25.23	2	2,349	0.09%
2018/04/25	6	25.36	0	0.00	25.31	6	2,317	0.26%
2018/04/24	5	25.54	0	0.00	25.50	5	2,303	0.22%
2018/04/20	1	25.81	0	0.00	25.82	1	2,444	0.04%
2018/04/18	4	25.68	0	0.00	25.68	4	2,513	0.16%
2018/04/16	2	25.85	0	0.00	25.98	2	2,506	0.08%
2018/03/29	0	0.00	1	25.90	25.90	-1	2,753	-0.04%
2018/03/22	0	0.00	3	26.25	26.14	-3	2,676	-0.11%
2018/03/21	0	0.00	2	26.23	26.17	-2	2,665	-0.08%
2018/03/07	1	25.69	0	0.00	25.70	1	3,051	0.03%
2018/03/05	1	25.68	0	0.00	25.63	1	3,118	0.03%
2018/03/02	1	25.70	0	0.00	25.76	1	3,122	0.03%
2018/02/23	2	25.79	0	0.00	25.80	2	3,089	0.06%
2018/02/09	1	24.95	0	0.00	25.50	1	3,102	0.03%
2018/02/06	1	25.40	0	0.00	24.99	1	3,135	0.03%
2018/01/30	0	0.00	1	26.68	26.41	-1	3,101	-0.03%
2018/01/22	0	0.00	10	26.11	26.25	-10	2,888	-0.35%
2018/01/19	12	26.00	1	26.03	26.00	11	2,838	0.39%
2018/01/16	0	0.00	7	25.74	25.80	-7	2,680	-0.26%
2018/01/08	0	0.00	1	25.56	25.57	-1	2,554	-0.04%
2018/01/03	0	0.00	19	25.26	25.31	-19	2,543	-0.75%