元大高股息 (0056)-國票-北高雄券商分點個股進出

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－國票-北高雄券商分點個股進出

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

國票-北高雄券商分點個股進出
國票-北高雄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	1.3	39.40	0	0.00	39.50	1.3	27,717	0.00%
2024/05/20	0.1	39.59	3	39.67	39.66	-3	27,847	-0.01%
2024/05/17	0	39.57	0.2	39.61	39.51	-0.2	28,163	0.00%
2024/05/16	0.2	39.58	4	39.63	39.60	-3.8	28,312	-0.01%
2024/05/15	10.2	39.36	2	39.43	39.30	8.2	28,593	0.03%
2024/05/14	0	0.00	20	39.22	39.26	-20	29,207	-0.07%
2024/05/13	0	39.05	0.2	39.06	39.04	-0.2	29,257	0.00%
2024/05/10	4	38.80	3	38.87	39.04	1	29,446	0.00%
2024/05/09	2.3	38.95	0	0.00	38.92	2.3	29,421	0.01%
2024/05/08	0.2	39.00	4	39.02	39.02	-3.8	29,501	-0.01%
2024/05/07	0.2	38.98	82.1	38.90	38.97	-81.9	29,676	-0.28%
2024/05/06	1	38.74	3.1	38.82	38.88	-2.1	29,727	-0.01%
2024/05/03	0.1	38.68	0	0.00	38.45	0.1	29,694	0.00%
2024/05/02	0.9	38.28	0	0.00	38.35	0.9	29,894	0.00%
2024/04/30	0.1	38.37	26	38.35	38.32	-25.9	29,995	-0.09%
2024/04/29	0	0.00	90	38.38	38.34	-90	30,224	-0.30%
2024/04/26	1	37.73	3	37.78	37.69	-2	30,421	-0.01%
2024/04/25	5.2	37.52	115	37.54	37.51	-109.8	30,629	-0.36%	大賣/鉅額交易
2024/04/24	3.1	37.77	1	37.80	37.85	2.1	31,019	0.01%
2024/04/23	2	37.16	0	0.00	37.12	2	32,830	0.01%
2024/04/22	13.5	37.02	0	0.00	36.92	13.5	34,650	0.04%
2024/04/19	58.9	37.43	6.1	37.29	37.27	52.8	34,860	0.15%
2024/04/18	8.4	38.19	8.2	38.18	38.18	0.2	33,506	0.00%
2024/04/17	69.1	38.69	3	38.75	38.94	66.1	32,984	0.20%
2024/04/16	92.1	38.83	2.3	38.62	38.49	89.9	32,116	0.28%
2024/04/15	18.4	39.68	0	0.00	39.62	18.4	30,685	0.06%
2024/04/12	9	40.02	5.1	40.06	39.98	3.9	30,281	0.01%
2024/04/11	17.2	39.91	0	0.00	40.09	17.2	30,433	0.06%
2024/04/10	7.5	40.20	0	0.00	40.20	7.5	30,557	0.02%
2024/04/09	22	39.99	8.2	40.00	39.99	13.8	31,635	0.04%
2024/04/08	10	39.71	24	39.90	39.92	-14	31,929	-0.04%
2024/04/03	21	39.76	11	39.90	39.75	10	31,830	0.03%
2024/04/02	0	0.00	26.5	39.87	39.88	-26.5	31,934	-0.08%
2024/04/01	23.4	39.81	0	0.00	39.59	23.4	32,441	0.07%
2024/03/29	0	39.70	1	39.74	39.86	-1	32,753	0.00%
2024/03/28	0	0.00	6.1	39.67	39.74	-6.1	32,919	-0.02%
2024/03/27	0	0.00	0.2	39.24	39.55	-0.2	33,013	0.00%
2024/03/26	0	39.03	0	0.00	39.24	0	33,076	0.00%
2024/03/25	0.3	39.74	17	39.65	39.62	-16.7	33,059	-0.05%
2024/03/22	1.3	39.89	4	39.99	39.80	-2.7	33,201	-0.01%
2024/03/21	1	39.94	4	39.89	39.93	-3	33,133	-0.01%
2024/03/20	0	0.00	7	39.88	39.63	-7	33,302	-0.02%
2024/03/19	0.1	39.62	0	0.00	39.70	0.1	33,682	0.00%
2024/03/18	0	0.00	11	39.11	39.36	-11	34,225	-0.03%
2024/03/15	0.1	38.97	10	38.86	39.02	-9.9	34,152	-0.03%
2024/03/14	5.6	38.72	8	39.03	38.72	-2.4	33,922	-0.01%
2024/03/13	0.3	39.14	9	39.07	39.08	-8.7	33,830	-0.03%
2024/03/12	0.2	38.67	2	38.95	38.99	-1.8	33,698	-0.01%
2024/03/11	2.1	38.52	4	38.44	38.43	-1.9	33,783	-0.01%
2024/03/08	1.1	38.48	6	38.70	38.45	-4.9	33,669	-0.01%
2024/03/07	0.2	38.57	7.1	38.67	38.68	-6.9	33,152	-0.02%
2024/03/06	1.1	38.30	24	38.36	38.53	-22.9	32,892	-0.07%
2024/03/05	0.5	38.06	8	38.06	38.16	-7.5	32,576	-0.02%
2024/03/04	22	37.97	43.7	38.13	38.00	-21.7	32,498	-0.07%
2024/03/01	1.3	37.75	0	0.00	37.74	1.3	32,039	0.00%
2024/02/29	0.1	37.53	7	37.55	37.70	-6.9	32,168	-0.02%
2024/02/27	12.2	37.51	1	37.80	37.51	11.2	32,028	0.04%
2024/02/26	0.5	37.63	11	37.57	37.68	-10.5	31,870	-0.03%
2024/02/23	0	0.00	18	37.72	37.59	-18	31,783	-0.06%
2024/02/22	5.4	37.51	1	37.59	37.65	4.4	32,100	0.01%
2024/02/21	4.1	37.31	3	37.38	37.29	1.1	31,762	0.00%
2024/02/20	0.2	37.34	15	37.37	37.39	-14.8	31,741	-0.05%
2024/02/19	0.2	37.09	2	37.09	37.14	-1.8	31,436	-0.01%
2024/02/16	0	0.00	1	37.14	37.07	-1	31,677	0.00%
2024/02/15	14	36.80	9.2	36.81	36.86	4.8	31,353	0.02%
2024/02/05	1	36.44	7	36.43	36.45	-6	30,608	-0.02%
2024/02/02	0	0.00	5	36.54	36.45	-5	30,525	-0.02%
2024/02/01	0.6	36.30	0	0.00	36.30	0.6	30,337	0.00%
2024/01/31	1.4	36.18	7	36.18	36.20	-5.6	30,544	-0.02%
2024/01/30	1	36.30	5	36.36	36.36	-4	30,496	-0.01%
2024/01/29	0	0.00	2	36.27	36.28	-2	30,526	-0.01%
2024/01/26	3.5	36.10	0	0.00	36.07	3.5	30,394	0.01%
2024/01/25	3.1	36.28	0	0.00	36.29	3.1	30,391	0.01%
2024/01/24	0	0.00	3	36.28	36.23	-3	30,277	-0.01%
2024/01/23	1	36.12	0	0.00	36.20	1	30,812	0.00%
2024/01/22	1.1	36.09	124	36.08	36.14	-122.9	30,686	-0.40%	大賣/鉅額交易
2024/01/19	2.7	35.64	2	35.54	35.65	0.7	30,473	0.00%
2024/01/18	23.4	35.12	0	0.00	35.12	23.4	31,058	0.08%
2024/01/17	146.4	35.37	8	35.19	35.19	138.4	30,727	0.45%	大買/鉅額交易
2024/01/16	45.5	36.27	3	36.30	36.37	42.5	29,046	0.15%
2024/01/15	17	36.46	14.1	36.37	36.42	2.9	27,642	0.01%
2024/01/12	6	36.27	0	0.00	36.33	6	27,656	0.02%
2024/01/11	2	36.29	0	0.00	36.39	2	28,953	0.01%
2024/01/10	11.1	36.26	0	0.00	36.24	11.1	31,275	0.04%
2024/01/09	3.3	36.50	2	36.68	36.49	1.3	32,297	0.00%
2024/01/08	5	36.57	0	0.00	36.57	5	32,979	0.02%
2024/01/05	5.2	36.62	4	36.61	36.55	1.2	33,330	0.00%
2024/01/04	32.2	36.63	0	0.00	36.59	32.2	33,253	0.10%
2024/01/03	10.5	36.76	2	36.76	36.68	8.5	33,531	0.03%
2024/01/02	16.8	37.36	0	0.00	37.17	16.8	32,601	0.05%
2023/12/29	3	37.30	0	0.00	37.40	3	32,410	0.01%
2023/12/28	19.3	37.40	21	37.44	37.33	-1.7	32,806	-0.01%
2023/12/27	14	37.34	30	37.29	37.42	-16	33,456	-0.05%
2023/12/26	0.2	36.84	5	36.79	37.00	-4.8	33,230	-0.01%
2023/12/25	1	36.64	6	36.61	36.65	-5	32,781	-0.02%
2023/12/22	4	36.37	21	36.35	36.37	-17	32,487	-0.05%
2023/12/21	15.1	36.29	0	0.00	36.33	15.1	32,461	0.05%
2023/12/20	0.3	36.50	21.1	36.42	36.57	-20.9	32,376	-0.06%
2023/12/19	3	35.99	20	36.04	36.10	-17	32,120	-0.05%
2023/12/18	0.2	36.37	1	36.36	36.38	-0.8	32,281	0.00%
2023/12/15	1	36.40	9.1	36.50	36.36	-8.1	32,159	-0.03%
2023/12/14	3	36.44	23.1	36.43	36.55	-20.1	31,933	-0.06%
2023/12/13	1	35.99	51	36.05	36.06	-50	31,472	-0.16%
2023/12/11	0	0.00	2	35.48	35.47	-2	30,849	-0.01%
2023/12/08	24	35.48	19	35.52	35.42	5	30,809	0.02%
2023/12/07	11.3	35.29	2	35.35	35.25	9.3	30,780	0.03%
2023/12/06	0	0.00	2	35.35	35.31	-2	31,299	-0.01%
2023/12/05	1	35.00	0	0.00	35.05	1	31,001	0.00%
2023/12/04	8.2	35.21	0.2	35.33	35.19	8.1	30,868	0.03%
2023/12/01	1.6	35.11	1	35.12	35.13	0.6	30,932	0.00%
2023/11/30	0.1	35.00	6	35.08	35.08	-5.9	30,907	-0.02%
2023/11/29	10.1	35.13	1	35.13	35.09	9.1	30,961	0.03%
2023/11/28	1	34.88	0	0.00	34.90	1	30,789	0.00%
2023/11/27	11.2	34.84	0	0.00	34.75	11.2	30,758	0.04%
2023/11/24	4.1	34.94	42	34.95	34.94	-37.9	30,597	-0.12%
2023/11/23	0.2	34.97	0	0.00	34.97	0.2	30,643	0.00%
2023/11/22	2.5	35.00	0	0.00	35.05	2.5	30,857	0.01%
2023/11/21	40	35.24	18.4	35.24	35.30	21.6	31,044	0.07%
2023/11/20	1	34.79	33	34.85	34.90	-32	31,152	-0.10%
2023/11/17	0	0.00	1	34.90	34.82	-1	31,201	0.00%
2023/11/16	11.2	34.79	3	34.79	34.77	8.2	31,282	0.03%
2023/11/15	10	34.85	1	35.10	34.83	9	31,235	0.03%
2023/11/14	2.3	34.66	1	34.70	34.68	1.3	31,232	0.00%
2023/11/13	0	0.00	0.1	34.55	34.54	-0.1	31,300	0.00%
2023/11/10	4.6	34.39	1	34.38	34.43	3.6	31,543	0.01%
2023/11/09	25.3	34.50	0	0.00	34.55	25.3	31,693	0.08%
2023/11/08	2.5	34.51	2	34.56	34.54	0.5	32,047	0.00%
2023/11/07	4	34.21	0	0.00	34.23	4	32,009	0.01%
2023/11/06	2	34.23	4	34.16	34.24	-2	32,783	-0.01%
2023/11/03	1	33.65	1	33.65	33.69	0	32,772	0.00%
2023/11/02	0	0.00	1.5	33.45	33.52	-1.5	33,164	0.00%
2023/11/01	37.6	32.70	0	0.00	32.89	37.6	33,528	0.11%
2023/10/31	30.3	32.78	0	0.00	32.69	30.3	34,305	0.09%
2023/10/30	1.5	33.20	0	0.00	33.23	1.5	35,099	0.00%
2023/10/27	1.4	33.20	0	0.00	33.13	1.4	35,971	0.00%
2023/10/26	15.3	33.02	0	0.00	33.10	15.3	37,274	0.04%
2023/10/25	7	33.61	0	0.00	33.62	7	37,595	0.02%
2023/10/24	3	33.13	0	0.00	33.47	3	38,032	0.01%
2023/10/23	17	33.15	11	33.11	33.08	6	38,620	0.02%
2023/10/20	13.2	33.21	0	0.00	33.40	13.2	39,802	0.03%
2023/10/19	26.8	33.50	1	33.65	33.65	25.8	41,284	0.06%
2023/10/18	45	34.83	10	34.72	34.90	35	40,573	0.09%
2023/10/17	10.6	35.43	2	35.32	35.27	8.6	38,508	0.02%
2023/10/16	29	35.50	1	35.52	35.52	28	38,342	0.07%
2023/10/13	8.7	35.70	1	35.61	35.72	7.7	38,793	0.02%
2023/10/12	20.1	35.90	0	0.00	35.98	20.1	39,925	0.05%
2023/10/11	7	35.82	7	35.95	35.78	0	41,376	0.00%
2023/10/06	4	35.80	0	0.00	35.79	4	42,535	0.01%
2023/10/05	10	35.71	0	0.00	35.69	10	43,168	0.02%
2023/10/04	6.4	35.24	0.2	35.26	35.39	6.1	43,474	0.01%
2023/10/03	8.7	35.78	16	35.74	35.60	-7.3	43,353	-0.02%
2023/10/02	0.5	35.71	23	35.67	35.74	-22.5	43,325	-0.05%
2023/09/28	0.1	35.20	2	35.16	35.06	-1.9	43,861	0.00%
2023/09/26	1.1	34.85	5	35.03	34.76	-3.9	45,761	-0.01%
2023/09/25	1.2	35.02	0	0.00	35.08	1.2	46,125	0.00%
2023/09/22	2.3	34.61	0	0.00	34.89	2.3	46,174	0.00%
2023/09/21	6.4	34.64	4	34.64	34.70	2.4	46,266	0.01%
2023/09/20	4	35.10	0	0.00	35.05	4	45,945	0.01%
2023/09/19	1	35.24	0	0.00	35.14	1	46,493	0.00%
2023/09/15	0	0.00	11	35.55	35.58	-11	46,803	-0.02%
2023/09/14	0.2	35.30	1	35.32	35.31	-0.8	46,953	0.00%
2023/09/13	0.1	34.81	2	34.81	34.86	-1.9	47,064	0.00%
2023/09/12	2	34.79	71	34.80	34.80	-69	47,518	-0.15%
2023/09/11	1.1	35.36	18	34.84	34.79	-16.9	48,056	-0.04%
2023/09/08	2.1	35.30	0	0.00	35.42	2.1	47,956	0.00%
2023/09/06	0	0.00	3.8	35.60	35.60	-3.8	49,568	-0.01%
2023/09/05	0	0.00	2.1	35.34	35.43	-2.1	49,852	0.00%
2023/09/04	6.1	35.10	0.3	35.27	35.27	5.8	50,141	0.01%
2023/09/01	0.4	35.28	0	0.00	35.12	0.4	50,299	0.00%
2023/08/31	3	35.22	3	35.25	35.31	0	50,522	0.00%
2023/08/30	0	0.00	2	35.52	35.35	-2	50,824	0.00%
2023/08/29	0.2	35.08	9	35.09	35.16	-8.8	51,337	-0.02%
2023/08/28	3	35.09	4	35.01	35.06	-1	51,398	0.00%
2023/08/25	6.7	35.28	3	35.27	35.14	3.7	51,319	0.01%
2023/08/24	0	0.00	23.1	36.11	35.76	-23.1	51,396	-0.04%
2023/08/23	0	0.00	5	35.30	35.43	-5	51,458	-0.01%
2023/08/22	2	35.23	12	35.17	35.11	-10	52,007	-0.02%
2023/08/21	2	34.85	2	34.97	34.85	0	52,135	0.00%
2023/08/18	10.2	35.14	10	35.40	34.84	0.2	52,121	0.00%
2023/08/17	0.1	35.10	32	35.00	35.33	-31.9	51,806	-0.06%
2023/08/16	0.1	34.69	68.2	34.85	35.14	-68.1	51,736	-0.13%
2023/08/15	1	34.84	18	34.84	34.85	-17	51,873	-0.03%
2023/08/14	2.4	34.25	8	34.26	34.28	-5.7	52,221	-0.01%
2023/08/11	5.1	34.68	2	34.59	34.56	3.1	52,016	0.01%
2023/08/10	15.6	34.51	0	0.00	34.43	15.6	52,010	0.03%
2023/08/08	1	35.36	10	35.46	35.59	-9	50,991	-0.02%
2023/08/07	2.5	35.37	60	35.33	35.70	-57.5	50,577	-0.11%
2023/08/04	17	34.52	4	34.74	34.74	13	50,055	0.03%
2023/08/02	22.2	35.07	9	35.16	34.51	13.2	49,160	0.03%
2023/08/01	16.5	35.67	10	35.61	35.73	6.5	47,781	0.01%
2023/07/31	63.9	35.94	29	36.95	35.74	34.9	46,827	0.07%
2023/07/28	9	36.33	114.1	36.45	36.58	-105.1	45,368	-0.23%	大賣/鉅額交易
2023/07/27	4	36.09	4.3	36.39	36.10	-0.3	44,245	0.00%
2023/07/26	14	36.02	26	36.11	36.02	-12	43,693	-0.03%
2023/07/25	27	36.28	29	36.39	36.05	-2	42,844	0.00%
2023/07/24	12.5	35.65	191.1	35.61	35.99	-178.6	41,141	-0.43%	大賣/鉅額交易
2023/07/21	0.2	34.38	146.5	35.19	35.26	-146.3	39,128	-0.37%	大賣/鉅額交易
2023/07/20	4	34.54	12	34.33	34.71	-8	38,945	-0.02%
2023/07/19	8.6	34.69	34.5	35.03	34.36	-25.9	38,430	-0.07%
2023/07/18	7	35.45	22	35.31	35.11	-15	37,308	-0.04%
2023/07/17	17.5	35.91	84.1	35.69	35.94	-66.6	35,892	-0.19%
2023/07/14	3	35.03	30.3	35.25	35.54	-27.3	33,984	-0.08%
2023/07/13	201	35.07	202.5	34.90	34.82	-1.5	32,411	0.00%	大買/大賣/
2023/07/12	0	0.00	17	34.15	34.30	-17	30,636	-0.06%
2023/07/11	2	33.76	2	33.76	33.80	0	29,710	0.00%
2023/07/10	2.2	33.30	1	33.20	33.18	1.2	29,355	0.00%
2023/07/07	8	33.10	4	33.03	33.08	4	28,963	0.01%
2023/07/06	16.6	33.48	26	33.61	33.34	-9.5	28,125	-0.03%
2023/07/05	7	33.83	51	33.74	33.71	-44	27,144	-0.16%
2023/07/04	21	33.66	6	33.72	33.91	15	26,313	0.06%
2023/07/03	8	33.16	15	33.24	33.24	-7	25,368	-0.03%
2023/06/30	1.2	32.56	5	32.49	32.67	-3.8	25,119	-0.02%
2023/06/29	1	32.46	1	32.47	32.53	0	25,191	0.00%
2023/06/28	9	32.37	2	32.37	32.30	7	25,050	0.03%
2023/06/27	8	32.40	0	0.00	32.18	8	25,112	0.03%
2023/06/26	2.3	32.67	1	32.79	32.77	1.3	24,721	0.01%
2023/06/21	2	32.68	8	32.77	32.83	-6	24,714	-0.02%
2023/06/20	7.6	32.54	9.1	32.49	32.48	-1.5	24,470	-0.01%
2023/06/19	7	32.77	0	0.00	32.73	7	24,190	0.03%
2023/06/16	6	32.90	3	32.89	32.78	3	23,898	0.01%
2023/06/15	78	32.66	21	32.65	32.69	57	23,537	0.24%
2023/06/14	0	0.00	5	32.34	32.32	-5	23,053	-0.02%
2023/06/13	16	32.20	34	32.08	32.20	-18	22,990	-0.08%
2023/06/12	3.2	31.89	2	31.90	31.78	1.2	22,212	0.01%
2023/06/09	10	31.70	14	31.60	31.78	-4	21,791	-0.02%
2023/06/08	17.1	31.41	0	0.00	31.24	17.1	21,944	0.08%
2023/06/07	3	31.34	0	0.00	31.46	3	22,078	0.01%
2023/06/06	7	31.19	1	31.11	31.15	6	22,001	0.03%
2023/06/05	8	31.04	4	31.10	31.10	4	21,934	0.02%
2023/06/02	10	30.89	20.7	31.10	30.93	-10.7	21,734	-0.05%
2023/06/01	3	30.40	6	30.37	30.47	-3	21,375	-0.01%
2023/05/31	0	0.00	15	30.46	30.49	-15	21,387	-0.07%
2023/05/30	14.1	30.53	3	30.56	30.52	11.1	21,242	0.05%
2023/05/29	26.6	30.68	8	30.62	30.65	18.6	20,974	0.09%
2023/05/26	0	0.00	61	30.10	30.13	-61	20,701	-0.29%
2023/05/25	28	29.70	7	29.78	29.78	21	20,433	0.10%
2023/05/24	5	29.28	2	29.30	29.43	3	20,364	0.01%
2023/05/23	15	29.32	0	0.00	29.37	15	20,586	0.07%
2023/05/22	0.3	29.41	4.1	29.35	29.35	-3.8	20,555	-0.02%
2023/05/19	0.5	29.31	15	29.30	29.31	-14.5	20,426	-0.07%
2023/05/18	1	29.07	10.3	29.04	29.05	-9.3	20,315	-0.05%
2023/05/17	1	28.74	57	28.71	28.76	-56	19,833	-0.28%
2023/05/16	0	0.00	12	28.63	28.65	-12	19,596	-0.06%
2023/05/12	11.1	28.29	0	0.00	28.45	11.1	19,709	0.06%
2023/05/11	2.5	28.52	11	28.42	28.40	-8.5	19,730	-0.04%
2023/05/10	1	28.53	2	28.53	28.54	-1	19,819	-0.01%
2023/05/09	3	28.63	27	28.62	28.64	-24	19,838	-0.12%
2023/05/08	1.3	28.66	1	28.64	28.67	0.3	20,137	0.00%
2023/05/05	4	28.47	1	28.47	28.47	3	20,193	0.01%
2023/05/04	1.1	28.40	4.1	28.45	28.45	-3	20,512	-0.01%
2023/05/03	10	28.32	0	0.00	28.42	10	20,639	0.05%
2023/04/26	71.5	27.71	62.2	27.72	27.84	9.4	21,374	0.04%
2023/04/25	11.2	27.90	18	27.98	27.80	-6.8	21,169	-0.03%
2023/04/21	5.7	28.30	27.5	28.20	28.19	-21.8	20,417	-0.11%
2023/04/20	0.7	28.47	0.7	28.51	28.43	0	20,440	0.00%
2023/04/19	2.1	28.69	1.9	28.61	28.55	0.2	20,772	0.00%
2023/04/18	2.9	28.71	0	0.00	28.67	2.9	20,861	0.01%
2023/04/17	6	28.73	2	28.78	28.80	4	20,763	0.02%
2023/04/14	15	28.66	4	28.70	28.74	11	20,701	0.05%
2023/04/13	2.5	28.75	0	0.00	28.71	2.5	20,739	0.01%
2023/04/12	2	28.78	2	28.78	28.85	0	20,533	0.00%
2023/04/11	1	28.71	6	28.62	28.70	-5	20,618	-0.02%
2023/04/10	2	28.46	0.5	28.55	28.50	1.5	20,786	0.01%
2023/04/07	0	0.00	0.4	28.48	28.43	-0.4	20,709	0.00%
2023/04/06	2.5	28.39	0	0.00	28.47	2.5	20,739	0.01%
2023/03/31	0	0.00	2.7	28.43	28.43	-2.7	20,527	-0.01%
2023/03/30	0	0.00	0.5	28.29	28.29	-0.5	20,270	0.00%
2023/03/29	3.1	28.10	3	28.20	28.15	0.1	20,139	0.00%
2023/03/28	1.5	28.16	1	28.08	28.06	0.5	20,445	0.00%
2023/03/27	6	28.25	2	28.23	28.31	4	20,288	0.02%
2023/03/24	0	0.00	1	28.25	28.26	-1	20,355	0.00%
2023/03/23	1	28.10	3	28.08	28.12	-2	20,172	-0.01%
2023/03/22	0	0.00	1	28.00	28.05	-1	20,077	0.00%
2023/03/21	6	27.82	6	27.87	27.84	0	19,992	0.00%
2023/03/20	11.1	27.72	0	0.00	27.76	11.1	20,057	0.06%
2023/03/17	2	27.60	2	27.65	27.76	0	19,971	0.00%
2023/03/16	16.7	27.47	0	0.00	27.50	16.7	20,002	0.08%
2023/03/15	2	27.79	0	0.00	27.66	2	19,828	0.01%
2023/03/14	27.3	27.70	0	0.00	27.66	27.3	20,028	0.14%
2023/03/13	11	27.77	6	27.75	27.93	5	19,940	0.03%
2023/03/10	107.9	27.88	0	0.00	27.86	107.9	19,434	0.56%	大買/鉅額交易
2023/03/09	6.1	28.23	0	0.00	28.24	6.1	19,250	0.03%
2023/03/08	2.6	28.26	10	28.27	28.37	-7.5	19,260	-0.04%
2023/03/07	30	28.26	0	0.00	28.38	30	19,170	0.16%
2023/03/06	2	28.15	3	28.22	28.25	-1	19,336	-0.01%
2023/03/03	5	27.97	0.4	27.98	27.95	4.6	19,265	0.02%
2023/03/02	11	27.61	2	27.75	27.78	9	19,261	0.05%
2023/03/01	4	27.58	0	0.00	27.72	4	19,262	0.02%
2023/02/24	3	27.70	3	27.77	27.67	0	19,252	0.00%
2023/02/23	3.3	27.69	1	27.74	27.74	2.3	18,853	0.01%
2023/02/22	18.1	27.31	0	0.00	27.40	18.1	18,630	0.10%
2023/02/21	1.1	27.54	4	27.50	27.53	-2.9	18,676	-0.02%
2023/02/20	0	0.00	3	27.31	27.41	-3	18,848	-0.02%
2023/02/17	3.5	27.22	0	0.00	27.24	3.5	19,228	0.02%
2023/02/16	8	27.31	1	27.29	27.33	7	19,710	0.04%
2023/02/15	0.8	27.09	0	0.00	27.05	0.8	19,842	0.00%
2023/02/14	1.1	27.14	2	27.07	27.13	-0.9	19,890	0.00%
2023/02/13	1.3	26.94	0	0.00	26.97	1.3	20,252	0.01%
2023/02/10	0	0.00	1	27.04	27.02	-1	20,463	0.00%
2023/02/09	0	0.00	2	27.15	27.15	-2	20,644	-0.01%
2023/02/08	1	27.11	4	27.08	27.15	-3	20,772	-0.01%
2023/02/07	0.1	26.93	0	0.00	26.94	0.1	20,779	0.00%
2023/02/06	1	26.92	2	26.90	26.92	-1	20,807	0.00%
2023/02/02	4	26.91	2	26.93	26.99	2	20,588	0.01%
2023/02/01	5	26.66	6	26.66	26.67	-1	20,715	0.00%
2023/01/31	2	26.57	5.1	26.62	26.54	-3.1	20,789	-0.01%
2023/01/30	12	26.46	14	26.48	26.53	-2	20,925	-0.01%
2023/01/17	6	26.03	11	26.07	26.06	-5	21,187	-0.02%
2023/01/16	5	26.03	6.4	26.06	26.02	-1.4	21,491	-0.01%
2023/01/13	25	26.00	1	26.02	25.98	24	21,901	0.11%
2023/01/12	25	26.05	89	25.99	25.99	-64	23,355	-0.27%
2023/01/11	10	26.06	5.1	26.08	26.07	4.9	26,140	0.02%
2023/01/10	4.8	26.01	2	26.01	26.06	2.8	28,394	0.01%
2023/01/09	1	25.85	17	25.89	25.94	-16	30,395	-0.05%
2023/01/06	1	25.66	140	25.62	25.66	-139	30,737	-0.45%	大賣/鉅額交易
2023/01/04	2	25.46	0	0.00	25.45	2	32,661	0.01%
2023/01/03	3	25.30	0	0.00	25.49	3	34,171	0.01%
2022/12/29	0.2	25.24	4.2	25.13	25.29	-4	36,105	-0.01%
2022/12/28	6	25.38	0.1	25.42	25.38	5.9	37,580	0.02%
2022/12/27	1	25.68	3	25.66	25.63	-2	39,029	-0.01%
2022/12/26	0	0.00	1	25.60	25.58	-1	39,495	0.00%
2022/12/23	4	25.56	0	0.00	25.60	4	40,046	0.01%
2022/12/22	0.5	25.65	2	25.66	25.67	-1.5	40,666	0.00%
2022/12/21	55	25.36	50	25.34	25.34	5	41,902	0.01%
2022/12/20	57.2	25.62	50	25.70	25.30	7.2	42,413	0.02%
2022/12/19	50	25.75	60	25.78	25.73	-10	43,612	-0.02%
2022/12/16	1	25.58	0	0.00	25.70	1	43,959	0.00%
2022/12/15	1	25.67	0	0.00	25.70	1	44,276	0.00%
2022/12/14	3.5	25.67	0	0.00	25.68	3.5	44,807	0.01%
2022/12/13	0.1	25.57	2	25.54	25.53	-1.9	45,119	0.00%
2022/12/12	1.3	25.32	0	0.00	25.50	1.3	45,266	0.00%
2022/12/09	1	25.49	0.3	25.52	25.51	0.7	45,466	0.00%
2022/12/08	3.8	25.21	0	0.00	25.29	3.8	45,414	0.01%
2022/12/07	4.2	25.45	0	0.00	25.44	4.2	45,356	0.01%
2022/12/06	3.7	25.72	0	0.00	25.61	3.7	45,095	0.01%
2022/12/05	9	25.78	11	25.88	25.87	-2	44,791	0.00%
2022/12/02	18.2	25.74	5.3	25.71	25.73	12.9	44,678	0.03%
2022/12/01	3	25.85	20.1	25.90	25.82	-17.1	44,927	-0.04%
2022/11/30	1.2	25.56	0	0.00	25.65	1.2	44,924	0.00%
2022/11/29	0.6	25.25	0	0.00	25.47	0.6	45,006	0.00%
2022/11/28	15	25.26	0	0.00	25.32	15	45,368	0.03%
2022/11/25	1	25.53	1	25.59	25.52	0	45,495	0.00%
2022/11/24	0	0.00	10	25.40	25.54	-10	45,526	-0.02%
2022/11/23	9	25.30	0	0.00	25.30	9	45,616	0.02%
2022/11/22	8.5	25.09	10	25.07	25.10	-1.5	46,286	0.00%
2022/11/21	11	25.27	102	25.28	25.22	-91	46,210	-0.20%	大賣/
2022/11/18	1	25.49	13	25.47	25.43	-12	46,058	-0.03%
2022/11/17	6.4	25.44	3	25.42	25.58	3.4	46,115	0.01%
2022/11/16	0.5	25.53	13	25.59	25.53	-12.5	46,277	-0.03%
2022/11/15	3.8	25.45	8	25.42	25.55	-4.2	46,005	-0.01%
2022/11/14	1	25.42	7	25.27	25.42	-6	45,523	-0.01%
2022/11/11	5	25.00	10	25.00	25.00	-5	44,997	-0.01%
2022/11/10	2	24.51	0	0.00	24.53	2	44,523	0.00%
2022/11/09	0.2	24.55	3	24.53	24.61	-2.8	44,514	-0.01%
2022/11/08	12	24.30	2.1	24.26	24.23	9.9	44,336	0.02%
2022/11/07	16.6	23.95	13	23.94	24.06	3.6	43,972	0.01%
2022/11/04	2.4	23.50	0	0.00	23.64	2.4	43,722	0.01%
2022/11/03	16	23.46	0	0.00	23.58	16	43,744	0.04%
2022/11/02	4.2	23.62	5	23.66	23.67	-0.8	43,687	0.00%
2022/10/31	2	23.52	1	23.52	23.48	1	43,858	0.00%
2022/10/28	1.1	23.32	0	0.00	23.31	1.1	44,013	0.00%
2022/10/27	2.2	23.50	20	23.57	23.58	-17.9	43,742	-0.04%
2022/10/26	33	23.38	15	23.44	23.41	18	43,975	0.04%
2022/10/25	9	23.42	2	23.49	23.40	7	43,675	0.02%
2022/10/24	3.6	23.74	2	23.85	23.69	1.6	43,127	0.00%
2022/10/21	14	23.73	2	23.67	23.58	12	42,952	0.03%
2022/10/20	36.1	23.44	0.3	23.75	23.65	35.8	42,434	0.08%
2022/10/19	96.1	23.92	76	23.88	23.95	20.1	41,038	0.05%
2022/10/18	248.5	25.92	2	26.04	25.84	246.5	38,264	0.64%	大買/鉅額交易
2022/10/17	74.1	25.59	20	25.77	25.77	54.1	36,062	0.15%
2022/10/14	15	25.91	2	25.97	25.91	13	33,875	0.04%
2022/10/13	22.8	25.66	13	25.63	25.53	9.8	33,319	0.03%
2022/10/12	27.5	25.79	3	25.81	25.82	24.5	32,298	0.08%
2022/10/11	34.1	25.87	1	25.95	25.85	33.1	31,414	0.11%
2022/10/07	34.4	26.31	1	26.36	26.28	33.4	30,057	0.11%
2022/10/06	45.5	26.53	1	26.63	26.57	44.5	29,048	0.15%
2022/10/05	26.1	26.58	6	26.64	26.62	20.1	28,495	0.07%
2022/10/04	167.6	26.21	1	26.23	26.27	166.6	27,349	0.61%	大買/鉅額交易
2022/10/03	1	25.56	0	0.00	25.67	1	25,742	0.00%
2022/09/30	17	25.62	1	25.48	25.78	16	25,645	0.06%
2022/09/29	8.2	25.78	0	0.00	25.81	8.2	25,407	0.03%
2022/09/28	32.6	25.89	5	25.85	25.83	27.6	25,726	0.11%
2022/09/27	14	26.28	0	0.00	26.33	14	24,823	0.06%
2022/09/26	27.7	26.40	0	0.00	26.33	27.7	24,841	0.11%
2022/09/23	0.9	27.15	0	0.00	27.06	0.9	24,343	0.00%
2022/09/22	21.2	27.12	0	0.00	27.17	21.2	24,787	0.09%
2022/09/21	29.1	27.75	0	0.00	27.64	29.1	24,382	0.12%
2022/09/20	8	27.95	0	0.00	27.98	8	24,002	0.03%
2022/09/19	44.3	28.15	0	0.00	28.06	44.3	23,870	0.19%
2022/09/16	5	28.26	0	0.00	28.28	5	23,904	0.02%
2022/09/15	5	28.57	0	0.00	28.59	5	24,377	0.02%
2022/09/14	14	28.20	0	0.00	28.35	14	25,063	0.06%
2022/09/13	0	0.00	34.5	28.71	28.71	-34.5	25,067	-0.14%
2022/09/12	2	28.54	0	0.00	28.56	2	25,899	0.01%
2022/09/08	6	27.86	0	0.00	28.25	6	26,541	0.02%
2022/09/07	10.4	27.91	0	0.00	27.90	10.4	27,361	0.04%
2022/09/06	1.3	28.08	0	0.00	28.08	1.3	27,108	0.00%
2022/09/05	3	28.05	4	28.06	28.18	-1	27,077	0.00%
2022/09/02	13.5	28.19	0.3	28.29	28.10	13.2	27,375	0.05%
2022/09/01	14	28.39	0	0.00	28.44	14	26,958	0.05%
2022/08/31	1	28.51	0	0.00	28.79	1	26,588	0.00%
2022/08/30	1	28.46	0	0.00	28.67	1	26,330	0.00%
2022/08/29	10	28.40	1	28.50	28.45	9	26,109	0.03%
2022/08/26	1	29.14	0	0.00	29.10	1	25,430	0.00%
2022/08/25	1	28.97	2.1	28.98	28.94	-1.1	25,285	0.00%
2022/08/24	10.1	28.84	0	0.00	28.80	10.1	25,177	0.04%
2022/08/23	15.3	28.99	0	0.00	28.93	15.3	24,848	0.06%
2022/08/22	2	29.17	1.2	29.20	29.25	0.8	24,388	0.00%
2022/08/18	3	29.19	0	0.00	29.29	3	24,128	0.01%
2022/08/16	2.3	29.16	15	29.16	29.24	-12.7	24,041	-0.05%
2022/08/15	2	29.23	0	0.00	29.22	2	23,880	0.01%
2022/08/12	0	0.00	2	29.22	29.30	-2	23,637	-0.01%
2022/08/10	10.1	28.82	1	28.80	28.81	9.1	23,742	0.04%
2022/08/09	0	0.00	1	28.77	29.07	-1	23,654	0.00%
2022/08/08	6	28.76	0	0.00	28.87	6	23,892	0.03%
2022/08/05	0	0.00	1	28.78	28.87	-1	23,904	0.00%
2022/08/04	0	0.00	1	28.40	28.43	-1	24,150	0.00%
2022/08/03	1	28.41	1	28.39	28.44	0	24,195	0.00%
2022/08/02	2.2	28.35	0	0.00	28.45	2.2	24,176	0.01%
2022/08/01	2	28.71	3	28.59	28.76	-1	24,031	0.00%
2022/07/29	3	28.47	0	0.00	28.55	3	24,047	0.01%
2022/07/28	1.3	28.25	2	28.43	28.18	-0.7	23,873	0.00%
2022/07/27	1	27.98	2	28.20	28.25	-1	23,648	0.00%
2022/07/26	3	28.08	0	0.00	28.12	3	23,575	0.01%
2022/07/25	2	28.36	0	0.00	28.33	2	23,450	0.01%
2022/07/22	22	28.33	0	0.00	28.40	22	23,497	0.09%
2022/07/21	0	0.00	5	28.09	28.38	-5	23,839	-0.02%
2022/07/20	3	28.07	0	0.00	28.00	3	24,096	0.01%
2022/07/19	3	27.52	9	27.66	27.68	-6	24,748	-0.02%
2022/07/18	4	27.37	15	27.44	27.48	-11	24,713	-0.04%
2022/07/15	4	27.14	0	0.00	27.09	4	24,487	0.02%
2022/07/14	1	26.90	6	27.19	27.18	-5	24,288	-0.02%
2022/07/13	9	27.12	7	27.12	27.08	2	24,146	0.01%
2022/07/12	9	26.61	0	0.00	26.62	9	24,016	0.04%
2022/07/11	15.3	27.21	0	0.00	27.25	15.3	23,577	0.06%
2022/07/08	19	27.25	7	27.17	27.25	12	23,400	0.05%
2022/07/07	2.1	26.42	0	0.00	26.76	2.1	23,071	0.01%
2022/07/06	24.2	26.48	0	0.00	26.32	24.2	23,127	0.10%
2022/07/05	6	26.76	0	0.00	26.96	6	22,663	0.03%
2022/07/04	22.1	26.77	0	0.00	26.68	22.1	22,393	0.10%
2022/07/01	12.6	27.13	2	27.45	26.81	10.6	22,566	0.05%
2022/06/30	23.1	27.59	5	27.60	27.56	18.1	21,708	0.08%
2022/06/29	3	28.20	0	0.00	28.14	3	20,881	0.01%
2022/06/28	9.1	28.57	2	28.57	28.53	7.1	20,578	0.03%
2022/06/27	2	28.59	0	0.00	28.86	2	20,368	0.01%
2022/06/24	22.1	28.27	0	0.00	28.10	22.1	20,147	0.11%
2022/06/23	18.6	28.19	3	28.29	28.05	15.6	20,047	0.08%
2022/06/22	7.5	28.74	0	0.00	28.50	7.5	19,293	0.04%
2022/06/21	4	29.09	1	29.08	29.28	3	18,528	0.02%
2022/06/20	26.5	29.02	0	0.00	28.87	26.5	18,308	0.14%
2022/06/17	17.7	29.52	2	29.53	29.62	15.7	17,392	0.09%
2022/06/16	18.3	30.11	0	0.00	29.94	18.3	16,622	0.11%
2022/06/15	2	30.31	0	0.00	30.39	2	15,696	0.01%
2022/06/14	12.3	30.29	0	0.00	30.48	12.3	15,602	0.08%
2022/06/13	4.1	30.41	0	0.00	30.51	4.1	15,482	0.03%
2022/06/10	4	31.07	0	0.00	31.08	4	14,994	0.03%
2022/06/09	6	31.39	0	0.00	31.30	6	15,011	0.04%
2022/06/07	4.2	31.39	0	0.00	31.44	4.2	15,163	0.03%
2022/06/06	1	31.52	0	0.00	31.48	1	15,209	0.01%
2022/06/01	0	31.56	4	31.56	31.52	-4	16,204	-0.02%
2022/05/31	3	31.24	0	0.00	31.40	3	16,408	0.02%
2022/05/30	1	31.47	0	0.00	31.43	1	16,672	0.01%
2022/05/27	0	31.10	1	31.08	31.08	-1	16,766	-0.01%
2022/05/25	3	30.83	0	0.00	30.88	3	17,125	0.02%
2022/05/24	3	30.75	0	0.00	30.70	3	17,438	0.02%
2022/05/23	3	30.83	0	0.00	30.86	3	17,461	0.02%
2022/05/20	0	30.76	0	0.00	30.72	0	17,709	0.00%
2022/05/19	4	30.52	0	0.00	30.68	4	18,026	0.02%
2022/05/18	0	0.00	1	30.87	31.01	-1	17,868	-0.01%
2022/05/17	2	30.68	0	0.00	30.69	2	17,836	0.01%
2022/05/16	1.1	30.79	0	0.00	30.72	1.1	17,947	0.01%
2022/05/13	11	30.73	0	0.00	30.80	11	17,622	0.06%
2022/05/12	8.2	30.96	0	0.00	30.63	8.2	17,584	0.05%
2022/05/11	8	31.18	0	0.00	31.17	8	17,093	0.05%
2022/05/10	4	31.24	1	31.49	31.65	3	16,798	0.02%
2022/05/09	4.6	31.69	0	0.00	31.57	4.6	16,792	0.03%
2022/05/06	1	32.12	0	0.00	32.25	1	16,679	0.01%
2022/05/05	0	0.00	1.5	32.55	32.54	-1.5	16,763	-0.01%
2022/05/04	0	0.00	0.6	32.31	32.31	-0.6	16,949	0.00%
2022/05/03	0.2	32.03	2	31.96	32.09	-1.8	17,554	-0.01%
2022/04/29	1.2	31.96	0	0.00	32.01	1.2	17,967	0.01%
2022/04/28	2	31.53	0	0.00	31.72	2	18,539	0.01%
2022/04/27	12.1	31.42	1	31.38	31.48	11.1	18,489	0.06%
2022/04/26	8.4	31.96	1	32.00	31.93	7.4	18,167	0.04%
2022/04/25	13	32.04	1	32.05	32.03	12	18,243	0.07%
2022/04/22	1	32.78	3	32.76	32.78	-2	17,463	-0.01%
2022/04/21	5.2	32.87	0	0.00	32.90	5.2	17,770	0.03%
2022/04/20	2	32.74	0	0.00	32.83	2	17,859	0.01%
2022/04/19	2	32.91	0.2	32.90	32.85	1.9	18,080	0.01%
2022/04/18	7.1	32.71	0	0.00	32.68	7.1	18,217	0.04%
2022/04/15	1	32.84	9	32.85	32.90	-8	18,004	-0.04%
2022/04/14	1	33.18	4	33.13	33.07	-3	18,223	-0.02%
2022/04/13	0	33.04	6	33.03	33.11	-6	18,347	-0.03%
2022/04/12	2	32.58	2	32.61	32.69	0	18,315	0.00%
2022/04/11	3.3	32.84	7	32.80	32.81	-3.8	17,884	-0.02%
2022/04/08	1	33.10	2.2	33.04	33.17	-1.2	17,526	-0.01%
2022/04/07	23.8	33.00	6	33.25	32.90	17.8	17,428	0.10%
2022/04/06	6	33.47	0	0.00	33.47	6	16,712	0.04%
2022/04/01	2	33.51	5	33.46	33.55	-3	16,657	-0.02%
2022/03/31	6	33.66	3	33.68	33.63	3	16,656	0.02%
2022/03/30	6.3	33.62	0	0.00	33.70	6.3	16,713	0.04%
2022/03/29	1.1	33.63	0	0.00	33.64	1.1	16,641	0.01%
2022/03/28	17.2	33.48	0	0.00	33.78	17.2	16,634	0.10%
2022/03/25	3	33.87	9	33.88	33.81	-6	16,484	-0.04%
2022/03/24	1	33.88	8	33.92	33.96	-7	16,660	-0.04%
2022/03/23	0	0.00	11	33.96	33.96	-11	16,953	-0.06%
2022/03/22	5	33.90	0	0.00	33.87	5	17,380	0.03%
2022/03/21	0	0.00	5	33.96	33.95	-5	17,417	-0.03%
2022/03/18	11	33.81	0	0.00	33.90	11	17,685	0.06%
2022/03/17	14	33.92	5	33.98	34.01	9	17,731	0.05%
2022/03/16	5.3	33.55	1	33.47	33.71	4.3	17,821	0.02%
2022/03/15	9	33.95	13.2	33.82	33.78	-4.2	17,846	-0.02%
2022/03/11	0	0.00	15	33.89	33.90	-15	18,151	-0.08%
2022/03/10	1	33.76	0	0.00	33.89	1	18,239	0.01%
2022/03/09	8	33.34	1	33.30	33.36	7	18,168	0.04%
2022/03/08	10.1	33.09	0	0.00	33.00	10.1	18,129	0.06%
2022/03/07	34.3	33.44	29.1	33.47	33.45	5.2	17,675	0.03%
2022/03/04	7	34.13	8.9	34.21	34.04	-1.9	17,185	-0.01%
2022/03/03	5	34.21	1	34.23	34.22	4	17,340	0.02%
2022/03/02	10	33.89	1	33.85	33.97	9	17,356	0.05%
2022/03/01	13.5	33.75	17	33.85	33.88	-3.5	17,209	-0.02%
2022/02/25	57	33.39	0	0.00	33.33	57	16,965	0.34%
2022/02/24	15.1	33.20	98	33.30	33.19	-82.9	17,005	-0.49%
2022/02/23	0	0.00	3	33.65	33.75	-3	16,824	-0.02%
2022/02/22	3	33.30	0	0.00	33.49	3	16,978	0.02%
2022/02/21	0	33.55	13.2	33.60	33.80	-13.2	17,361	-0.08%
2022/02/17	0	33.39	0.4	33.31	33.34	-0.4	17,551	0.00%
2022/02/16	0	0.00	0.5	33.35	33.27	-0.5	17,830	0.00%
2022/02/15	16	33.19	0	0.00	33.10	16	17,811	0.09%
2022/02/14	12.2	33.10	0	0.00	33.13	12.2	18,019	0.07%
2022/02/11	10	33.43	0	0.00	33.43	10	18,330	0.05%
2022/02/10	0	0.00	8	33.53	33.49	-8	18,757	-0.04%
2022/02/09	1	33.40	1	33.40	33.50	0	19,206	0.00%
2022/02/08	0	0.00	5	33.25	33.30	-5	19,190	-0.03%
2022/02/07	10	32.62	0	0.00	33.00	10	19,118	0.05%
2022/01/26	3	32.40	0	0.00	32.40	3	19,021	0.02%
2022/01/25	8.7	32.32	0	0.00	32.34	8.7	19,107	0.05%
2022/01/24	9.1	32.52	4	32.66	32.72	5.1	18,760	0.03%
2022/01/21	29	32.90	3	32.85	32.84	26	18,519	0.14%
2022/01/19	0.2	33.35	0	0.00	33.21	0.2	18,354	0.00%
2022/01/18	10.2	33.50	1	33.38	33.45	9.2	18,641	0.05%
2022/01/17	0	33.15	0	0.00	33.22	0	18,981	0.00%
2022/01/14	9	32.95	0	0.00	33.15	9	21,215	0.04%
2022/01/13	1	33.19	0	0.00	33.20	1	22,404	0.00%
2022/01/12	3	33.09	1	33.15	33.10	2	23,373	0.01%
2022/01/11	1.3	33.26	0	0.00	33.20	1.3	23,638	0.01%
2022/01/07	8.1	33.15	20	33.50	33.17	-11.9	24,516	-0.05%
2022/01/06	5.1	33.38	0.3	33.47	33.41	4.8	24,667	0.02%
2022/01/05	3	33.42	0	0.00	33.45	3	25,175	0.01%
2022/01/04	2	33.40	0	0.00	33.41	2	26,009	0.01%
2022/01/03	2.1	33.41	0	0.00	33.42	2.1	26,439	0.01%
2021/12/30	5.2	33.61	0.7	33.58	33.58	4.6	27,336	0.02%
2021/12/29	0	0.00	2	33.60	33.61	-2	27,867	-0.01%
2021/12/28	0	33.50	0.7	33.49	33.56	-0.7	28,292	0.00%
2021/12/27	7	33.36	1	33.38	33.38	6	28,983	0.02%
2021/12/24	3	33.31	0	0.00	33.29	3	30,113	0.01%
2021/12/23	0.1	33.35	0	0.00	33.34	0.1	30,324	0.00%
2021/12/21	0.3	33.35	0	0.00	33.36	0.3	31,128	0.00%
2021/12/20	0	33.36	0	0.00	33.41	0	31,224	0.00%
2021/12/17	0	33.42	0	0.00	33.43	0	31,075	0.00%
2021/12/16	2	33.38	5	33.38	33.45	-3	30,909	-0.01%
2021/12/14	4.4	33.03	5	32.99	32.95	-0.6	31,054	0.00%
2021/12/13	0.3	33.33	15	33.36	33.33	-14.7	30,895	-0.05%
2021/12/10	0.9	33.33	3.1	33.37	33.30	-2.2	30,862	-0.01%
2021/12/09	0	0.00	3	33.34	33.32	-3	30,754	-0.01%
2021/12/08	1.1	33.19	4	33.20	33.18	-2.9	30,597	-0.01%
2021/12/07	1	32.95	3	32.89	33.03	-2	30,311	-0.01%
2021/12/06	1	32.57	1	32.82	32.86	0	30,069	0.00%
2021/12/03	10	32.69	0	0.00	32.65	10	30,302	0.03%
2021/12/02	4	32.47	5	32.48	32.47	-1	30,250	0.00%
2021/12/01	6	32.42	0	0.00	32.50	6	30,420	0.02%
2021/11/30	2	32.43	1	32.47	32.30	1	30,392	0.00%
2021/11/29	4	32.10	0	0.00	32.22	4	30,384	0.01%
2021/11/26	8	32.43	11	32.61	32.35	-3	30,133	-0.01%
2021/11/25	1	32.62	0	0.00	32.65	1	29,905	0.00%
2021/11/24	1	32.63	0	0.00	32.61	1	29,925	0.00%
2021/11/23	3	32.63	24	32.68	32.63	-21	29,885	-0.07%
2021/11/22	0	32.94	2	32.96	32.93	-2	29,903	-0.01%
2021/11/19	0.1	33.00	0	0.00	32.93	0.1	29,833	0.00%
2021/11/18	6	32.98	2	32.95	32.98	4	29,820	0.01%
2021/11/17	0	0.00	1	32.69	32.71	-1	29,329	0.00%
2021/11/16	0	0.00	13	32.49	32.59	-13	29,410	-0.04%
2021/11/15	1	32.41	0	0.00	32.43	1	29,642	0.00%
2021/11/12	0	32.20	1.7	32.16	32.20	-1.7	29,635	-0.01%
2021/11/11	3.1	32.29	0.1	32.37	32.15	3.1	29,814	0.01%
2021/11/10	4.3	32.40	10	32.37	32.34	-5.7	30,295	-0.02%
2021/11/09	30	32.35	15	32.39	32.35	15	30,107	0.05%
2021/11/08	2	32.32	1	32.04	32.39	1	29,738	0.00%
2021/11/05	1	31.89	0	0.00	31.95	1	29,680	0.00%
2021/11/04	3	31.91	2	31.92	31.86	1	29,884	0.00%
2021/11/03	32	31.72	6	31.62	31.77	26	29,845	0.09%
2021/11/02	5.1	31.50	28	31.72	31.53	-23	29,764	-0.08%
2021/11/01	2	31.53	3	31.59	31.56	-1	29,464	0.00%
2021/10/29	7.1	31.34	0	0.00	31.45	7.1	29,203	0.02%
2021/10/28	6	31.33	3	31.40	31.39	3	29,000	0.01%
2021/10/27	10	31.08	5	31.07	31.15	5	28,924	0.02%
2021/10/26	18	30.96	4	31.01	31.05	14	28,992	0.05%
2021/10/25	12	30.80	3	30.75	30.86	9	28,743	0.03%
2021/10/22	92.8	30.71	4	30.72	30.84	88.8	28,569	0.31%
2021/10/21	20.9	32.34	19	32.33	32.40	1.9	26,495	0.01%
2021/10/20	24	32.40	1	32.47	32.37	23	25,033	0.09%
2021/10/19	5.1	32.36	102	32.37	32.40	-96.9	23,996	-0.40%	大賣/
2021/10/18	13	32.31	0	0.00	32.36	13	23,655	0.05%
2021/10/15	3.1	32.28	3	32.29	32.31	0.1	23,612	0.00%
2021/10/14	18	32.11	0	0.00	32.18	18	23,569	0.08%
2021/10/13	34	32.19	0	0.00	32.17	34	23,078	0.15%
2021/10/12	45	32.27	6	32.25	32.24	39	22,532	0.17%
2021/10/08	13.5	32.63	0	0.00	32.59	13.5	21,746	0.06%
2021/10/07	165	32.43	15.7	32.60	32.57	149.3	21,631	0.69%	大買/鉅額交易
2021/10/06	31.2	31.86	6	31.75	31.88	25.2	20,959	0.12%
2021/10/05	20.1	31.76	0	0.00	31.96	20.1	20,585	0.10%
2021/10/04	13.2	31.98	1	31.81	31.84	12.2	20,219	0.06%
2021/10/01	21.1	32.32	4	32.17	32.26	17.1	19,474	0.09%
2021/09/30	9	32.69	0	0.00	32.77	9	18,345	0.05%
2021/09/29	53.9	32.65	2	32.66	32.70	51.9	18,174	0.29%
2021/09/28	5.6	33.03	2	33.08	33.08	3.6	17,606	0.02%
2021/09/27	16.5	33.34	2	33.28	33.30	14.5	17,512	0.08%
2021/09/24	1.1	33.31	0	0.00	33.30	1.1	17,887	0.01%
2021/09/23	2	33.12	0.2	33.08	33.08	1.8	17,863	0.01%
2021/09/22	19.1	32.86	2	32.79	32.90	17.1	17,894	0.10%
2021/09/17	6.5	33.38	1	33.43	33.42	5.5	17,382	0.03%
2021/09/16	1.1	33.31	0	0.00	33.28	1.1	17,370	0.01%
2021/09/13	3	33.47	18	33.46	33.41	-15	17,264	-0.09%
2021/09/08	9.2	32.87	0.1	32.94	32.80	9.1	17,202	0.05%
2021/09/07	7	33.09	1	33.15	33.16	6	16,852	0.04%
2021/09/06	9	33.14	8	33.22	33.07	1	16,790	0.01%
2021/09/03	2	33.25	6	33.23	33.24	-4	16,600	-0.02%
2021/09/02	0.1	33.38	0	0.00	33.16	0.1	16,607	0.00%
2021/08/31	0	0.00	4	33.26	33.38	-4	16,476	-0.02%
2021/08/30	0	0.00	4	33.22	33.29	-4	16,532	-0.02%
2021/08/27	0	0.00	9	33.10	33.11	-9	16,504	-0.05%
2021/08/26	6	32.91	1	32.90	32.99	5	16,452	0.03%
2021/08/25	20	32.91	1	32.92	33.00	19	16,281	0.12%
2021/08/24	6.5	32.78	1	32.73	32.80	5.5	16,383	0.03%
2021/08/23	16.5	32.78	0	0.00	32.88	16.5	16,186	0.10%
2021/08/20	3.5	32.29	0	0.00	32.26	3.5	16,057	0.02%
2021/08/19	10.4	32.50	0	0.00	32.32	10.4	15,784	0.07%
2021/08/18	17	32.50	1	32.34	33.07	16	15,181	0.11%
2021/08/17	5	32.87	3	32.87	32.53	2	14,907	0.01%
2021/08/16	45.3	32.84	0	0.00	32.86	45.3	14,707	0.31%
2021/08/13	4	33.36	0	0.00	33.27	4	14,056	0.03%
2021/08/12	8.1	33.43	0	0.00	33.51	8.1	13,851	0.06%
2021/08/11	69.5	33.54	0	0.00	33.49	69.5	13,905	0.50%
2021/08/10	13.7	33.85	0	0.00	33.79	13.7	13,704	0.10%
2021/08/09	2	33.96	1	34.03	34.10	1	14,439	0.01%
2021/08/06	12	34.10	0	0.00	34.25	12	14,660	0.08%
2021/08/05	3.1	34.15	0	0.00	34.20	3.1	15,367	0.02%
2021/08/04	0	0.00	1	34.32	34.35	-1	16,712	-0.01%
2021/08/03	0	34.09	0	0.00	34.15	0	17,432	0.00%
2021/08/02	5	33.81	0	0.00	34.00	5	17,428	0.03%
2021/07/30	4.8	33.96	3	33.97	33.90	1.8	17,250	0.01%
2021/07/29	1	33.86	0	0.00	34.10	1	17,094	0.01%
2021/07/28	13.1	33.50	0	0.00	33.89	13.1	17,359	0.08%
2021/07/27	7	34.09	0	0.00	34.07	7	17,372	0.04%
2021/07/23	0	0.00	9.3	34.43	34.47	-9.3	17,212	-0.05%
2021/07/22	3	34.27	5	34.11	34.21	-2	17,183	-0.01%
2021/07/21	26	34.12	1	34.60	34.13	25	16,996	0.15%
2021/07/20	3	34.70	0	0.00	34.56	3	16,353	0.02%
2021/07/19	1	35.05	0	0.00	35.14	1	16,195	0.01%
2021/07/16	6	34.96	10	35.10	35.12	-4	16,301	-0.02%
2021/07/15	7	34.70	2	34.70	34.98	5	16,244	0.03%
2021/07/14	3	34.46	0	0.00	34.48	3	16,238	0.02%
2021/07/13	5	34.93	1	35.00	34.85	4	16,009	0.02%
2021/07/12	3	35.45	0.8	35.19	35.27	2.3	15,934	0.01%
2021/07/09	2	35.32	0	0.00	35.44	2	15,733	0.01%
2021/07/08	0	0.00	1	35.80	35.80	-1	15,796	-0.01%
2021/07/07	0	0.00	0.5	35.86	35.61	-0.5	15,802	0.00%
2021/07/06	0.1	35.94	1	35.96	35.91	-0.9	15,704	-0.01%
2021/07/05	0	0.00	9	35.55	35.69	-9	15,631	-0.06%
2021/07/02	0	35.20	0	0.00	35.20	0	15,550	0.00%
2021/07/01	5	35.26	0.2	35.23	35.00	4.8	15,473	0.03%
2021/06/29	5	34.91	0	0.00	34.80	5	15,029	0.03%
2021/06/28	10	34.86	3.2	35.07	35.10	6.8	15,068	0.05%
2021/06/25	0	0.00	4	34.78	34.74	-4	15,000	-0.03%
2021/06/24	2	34.66	1	34.48	34.66	1	15,045	0.01%
2021/06/23	2.5	34.42	0	0.00	34.45	2.5	15,186	0.02%
2021/06/22	2	34.58	0	0.00	34.43	2	15,168	0.01%
2021/06/21	5	34.52	0	0.00	34.55	5	15,124	0.03%
2021/06/18	0	0.00	0.2	34.95	34.91	-0.2	15,026	0.00%
2021/06/17	7	34.66	0	0.00	34.90	7	15,116	0.05%
2021/06/16	5	34.73	0.5	34.75	34.78	4.5	15,232	0.03%
2021/06/15	0	0.00	1.8	34.65	34.65	-1.8	15,274	-0.01%
2021/06/11	0	34.63	0	0.00	34.55	0	15,354	0.00%
2021/06/10	0.1	34.53	0	0.00	34.60	0.1	15,462	0.00%
2021/06/09	0	0.00	7.5	34.49	34.45	-7.5	15,529	-0.05%
2021/06/08	2	34.61	20	34.61	34.65	-18	15,624	-0.12%
2021/06/07	2	34.40	0	0.00	34.72	2	15,739	0.01%
2021/06/04	2	34.75	7.8	34.81	34.77	-5.8	15,681	-0.04%
2021/06/03	1	34.93	0	0.00	34.95	1	15,696	0.01%
2021/06/02	1.1	34.94	2	35.05	34.96	-0.9	15,809	-0.01%
2021/06/01	7.1	34.81	0	0.00	35.06	7.1	15,858	0.04%
2021/05/31	5	34.70	5	34.75	34.75	0	15,721	0.00%
2021/05/28	0	0.00	0.2	34.58	34.55	-0.2	15,754	0.00%
2021/05/27	5	34.20	0	0.00	34.28	5	15,767	0.03%
2021/05/26	1	34.30	6	34.34	34.32	-5	15,811	-0.03%
2021/05/25	0	0.00	1	34.23	34.34	-1	15,861	-0.01%
2021/05/24	2	33.89	6	33.86	34.05	-4	15,943	-0.03%
2021/05/21	1	33.80	0	0.00	34.00	1	15,870	0.01%
2021/05/20	1	33.73	2	33.84	33.86	-1	15,950	-0.01%
2021/05/19	2	33.93	4	33.98	34.10	-2	15,867	-0.01%
2021/05/18	28	33.63	5	33.36	34.01	23	15,921	0.14%
2021/05/17	15.5	32.77	0	0.00	32.75	15.5	15,879	0.10%
2021/05/14	5	33.75	0	0.00	33.65	5	14,792	0.03%
2021/05/13	18	32.87	14	32.89	33.40	4	14,460	0.03%
2021/05/12	27	33.32	25	33.56	33.50	2	13,679	0.01%
2021/05/11	7	34.86	17	35.05	34.70	-10	12,332	-0.08%
2021/05/10	0	0.00	2	35.82	35.88	-2	11,676	-0.02%
2021/05/07	1	35.50	0	0.00	35.72	1	11,778	0.01%
2021/05/06	0	0.00	5	35.40	35.30	-5	11,877	-0.04%
2021/05/05	1	35.24	0	0.00	35.35	1	11,916	0.01%
2021/05/04	15	35.78	2	35.55	35.30	13	11,516	0.11%
2021/05/03	2	35.98	0.1	36.13	35.91	1.9	11,089	0.02%
2021/04/29	0	0.00	7	36.10	36.12	-7	11,039	-0.06%
2021/04/28	0	0.00	4	35.97	35.98	-4	11,127	-0.04%
2021/04/27	0	0.00	2	35.95	35.98	-2	11,379	-0.02%
2021/04/23	0	0.00	0.1	35.26	35.30	-0.1	11,671	0.00%
2021/04/22	0.8	35.76	0	0.00	35.40	0.8	11,800	0.01%
2021/04/21	0	0.00	1	35.33	35.53	-1	12,099	-0.01%
2021/04/20	3	35.36	3	35.37	35.33	0	12,400	0.00%
2021/04/19	3.2	35.10	2	35.14	35.20	1.2	12,466	0.01%
2021/04/16	4	34.83	0	0.00	34.94	4	12,623	0.03%
2021/04/15	4	34.51	0.1	34.50	34.50	3.9	12,665	0.03%
2021/04/14	1	34.42	2	34.29	34.35	-1	13,099	-0.01%
2021/04/13	1	34.68	0	0.00	34.47	1	13,191	0.01%
2021/04/12	0	0.00	6	34.68	34.69	-6	13,479	-0.04%
2021/04/09	2	34.69	0	0.00	34.70	2	13,634	0.01%
2021/04/08	0.1	34.74	0	0.00	34.75	0.1	13,861	0.00%
2021/04/06	1	34.85	42	34.79	34.74	-41	13,991	-0.29%
2021/04/01	5	34.59	0	0.00	34.61	5	14,051	0.04%
2021/03/31	2	34.70	0	0.00	34.63	2	14,126	0.01%
2021/03/30	0	0.00	0.1	34.60	34.60	-0.1	13,963	0.00%
2021/03/26	0	0.00	2	33.74	33.80	-2	14,091	-0.01%
2021/03/25	1	33.66	0.1	33.63	33.66	0.9	14,089	0.01%
2021/03/24	1	33.59	0	0.00	33.65	1	14,064	0.01%
2021/03/23	0	0.00	1	33.66	33.66	-1	14,047	-0.01%
2021/03/22	1	33.61	1	33.46	33.60	0	14,115	0.00%
2021/03/19	0	0.00	1	33.46	33.60	-1	14,304	-0.01%
2021/03/18	1.1	33.34	2	33.38	33.53	-0.9	14,273	-0.01%
2021/03/17	55	32.99	0.3	33.00	32.95	54.7	14,394	0.38%
2021/03/16	1.2	32.99	1	33.00	32.99	0.2	14,595	0.00%
2021/03/15	12	32.70	0	0.00	32.74	12	14,896	0.08%
2021/03/10	0	0.00	2	32.14	32.10	-2	15,574	-0.01%
2021/03/09	1	31.92	2	31.99	32.00	-1	15,641	-0.01%
2021/03/08	0	0.00	0.5	32.00	32.00	-0.5	15,766	0.00%
2021/03/05	5	31.65	2	31.71	31.80	3	15,693	0.02%
2021/03/03	7	31.85	0	0.00	31.93	7	15,785	0.04%
2021/03/02	1.3	32.02	0	0.00	31.90	1.3	15,732	0.01%
2021/02/26	3	31.92	0	0.00	31.90	3	15,774	0.02%
2021/02/24	8	31.95	2	31.91	31.80	6	15,763	0.04%
2021/02/23	3	31.70	0	0.00	31.80	3	15,634	0.02%
2021/02/22	0	0.00	6	31.43	31.50	-6	15,506	-0.04%
2021/02/19	1	30.99	1	31.03	31.12	0	15,365	0.00%
2021/02/18	0	0.00	0.3	31.16	31.13	-0.3	15,500	0.00%
2021/02/17	0	0.00	3	30.96	31.00	-3	15,543	-0.02%
2021/02/05	5	30.57	0	0.00	30.55	5	15,356	0.03%
2021/02/04	0.3	30.51	0	0.00	30.51	0.3	15,473	0.00%
2021/02/02	1	30.52	0	0.00	30.50	1	15,854	0.01%
2021/02/01	0	0.00	15	30.12	30.25	-15	16,075	-0.09%
2021/01/28	8	30.77	1	30.90	30.72	7	16,201	0.04%
2021/01/27	0	0.00	1	30.92	30.95	-1	16,259	-0.01%
2021/01/25	1	30.76	1	30.82	30.83	0	16,491	0.00%
2021/01/22	1	30.25	1	30.50	30.53	0	16,841	0.00%
2021/01/21	1.3	30.39	10	30.24	30.30	-8.7	17,518	-0.05%
2021/01/20	1	30.30	0	0.00	30.25	1	19,146	0.01%
2021/01/19	1	30.70	2.1	30.74	30.74	-1.1	19,403	-0.01%
2021/01/18	6	30.49	8	30.52	30.61	-2	19,634	-0.01%
2021/01/15	2	31.00	4	30.98	30.79	-2	19,548	-0.01%
2021/01/14	0	0.00	1	31.00	30.92	-1	19,520	-0.01%
2021/01/13	0	0.00	8.7	30.54	30.69	-8.7	19,429	-0.04%
2021/01/12	3	30.46	0	0.00	30.35	3	19,254	0.02%
2021/01/08	0	0.00	7	30.28	30.46	-7	19,283	-0.04%
2021/01/07	1	30.15	6	30.14	30.22	-5	19,236	-0.03%
2021/01/05	0	0.00	22	29.95	30.02	-22	18,702	-0.12%
2021/01/04	0	0.00	1	29.98	29.94	-1	18,639	-0.01%
2020/12/31	1	29.78	4	29.95	29.95	-3	18,552	-0.02%
2020/12/30	1	29.78	2	29.71	29.78	-1	18,338	-0.01%
2020/12/29	0	0.00	2	29.74	29.67	-2	18,326	-0.01%
2020/12/28	11	29.65	3	29.68	29.75	8	18,329	0.04%
2020/12/25	3	29.51	2.3	29.50	29.51	0.7	18,165	0.00%
2020/12/24	3	29.44	0	0.00	29.48	3	18,085	0.02%
2020/12/23	2.3	29.38	3	29.38	29.42	-0.8	18,156	0.00%
2020/12/22	1	29.49	1	29.51	29.43	0	18,606	0.00%
2020/12/21	1	29.45	2	29.54	29.60	-1	19,258	-0.01%
2020/12/18	0.1	29.67	0	0.00	29.61	0.1	19,328	0.00%
2020/12/17	0.1	29.68	0	0.00	29.66	0.1	19,561	0.00%
2020/12/16	0	0.00	1	29.64	29.80	-1	19,561	-0.01%
2020/12/15	2	29.61	0	0.00	29.51	2	19,488	0.01%
2020/12/14	2	29.79	0	0.00	29.82	2	19,302	0.01%
2020/12/11	0	0.00	2	29.72	29.81	-2	19,359	-0.01%
2020/12/10	1	30.00	14	30.03	29.94	-13	19,265	-0.07%
2020/12/09	8	30.09	16	30.07	30.14	-8	19,097	-0.04%
2020/12/08	5	29.94	14	29.89	29.90	-9	18,695	-0.05%
2020/12/07	2.2	29.82	26	29.78	29.85	-23.9	18,414	-0.13%
2020/12/04	2	29.59	1	29.58	29.68	1	18,251	0.01%
2020/12/03	0	0.00	13	29.47	29.45	-13	18,137	-0.07%
2020/12/02	2	29.42	5	29.38	29.44	-3	18,138	-0.02%
2020/11/30	5	29.40	0	0.00	29.35	5	18,213	0.03%
2020/11/26	1	29.12	0	0.00	29.15	1	18,010	0.01%
2020/11/25	1	29.13	21	29.06	29.01	-20	18,006	-0.11%
2020/11/24	0	0.00	20	29.16	29.11	-20	17,904	-0.11%
2020/11/23	0	0.00	15	29.10	29.14	-15	17,841	-0.08%
2020/11/20	0	0.00	1	28.83	28.88	-1	17,893	-0.01%
2020/11/19	7	28.86	21	28.88	28.86	-14	18,118	-0.08%
2020/11/18	2	28.89	6	28.90	28.90	-4	18,250	-0.02%
2020/11/17	2	28.82	0	0.00	28.81	2	18,455	0.01%
2020/11/16	12	28.68	3	28.75	28.80	9	19,178	0.05%
2020/11/13	0	0.00	0.5	28.48	28.53	-0.5	18,963	0.00%
2020/11/12	1	28.40	0	0.00	28.40	1	18,920	0.01%
2020/11/11	4	28.38	13	28.40	28.50	-9	18,920	-0.05%
2020/11/10	0.1	28.40	17	28.38	28.29	-16.9	18,893	-0.09%
2020/11/09	4	28.41	1	28.40	28.40	3	18,592	0.02%
2020/11/06	1.5	28.20	1	28.20	28.19	0.5	18,420	0.00%
2020/11/05	2	28.11	0	0.00	28.12	2	18,259	0.01%
2020/11/04	8.5	28.02	0	0.00	28.05	8.5	18,240	0.05%
2020/11/03	4	27.92	2	28.00	28.01	2	18,058	0.01%
2020/11/02	15	27.65	10	27.62	27.72	5	17,951	0.03%
2020/10/30	12.3	27.84	36	27.88	27.80	-23.7	17,737	-0.13%
2020/10/29	15	27.92	0	0.00	27.98	15	17,214	0.09%
2020/10/28	83.1	28.34	0	0.00	28.19	83.1	16,451	0.51%
2020/10/27	28	29.67	0	0.00	29.69	28	14,985	0.19%
2020/10/26	15	29.68	1	29.74	29.69	14	14,571	0.10%
2020/10/23	20	29.60	0	0.00	29.63	20	14,243	0.14%
2020/10/22	6	29.54	20	29.55	29.59	-14	14,252	-0.10%
2020/10/21	3	29.65	0	0.00	29.59	3	14,117	0.02%
2020/10/20	16	29.61	6	29.61	29.64	10	13,965	0.07%
2020/10/19	8	29.64	0	0.00	29.64	8	14,347	0.06%
2020/10/16	7	29.63	2	29.55	29.56	5	14,557	0.03%
2020/10/15	2.3	29.61	0	0.00	29.69	2.3	14,581	0.02%
2020/10/14	2	29.76	25	29.75	29.74	-23	14,485	-0.16%
2020/10/13	27	29.63	0	0.00	29.71	27	14,504	0.19%
2020/10/12	40	29.84	6	29.84	29.74	34	14,442	0.24%
2020/10/08	1	29.71	16	29.72	29.76	-15	14,174	-0.11%
2020/10/07	1	29.64	0	0.00	29.65	1	14,166	0.01%
2020/10/06	1	29.67	0	0.00	29.68	1	14,217	0.01%
2020/10/05	5	29.44	0	0.00	29.45	5	14,385	0.03%
2020/09/30	0	0.00	1	29.47	29.48	-1	14,532	-0.01%
2020/09/28	0.5	29.43	0	0.00	29.38	0.5	15,348	0.00%
2020/09/25	2	29.04	0	0.00	28.90	2	15,839	0.01%
2020/09/24	21	29.09	4	29.04	29.06	17	15,657	0.11%
2020/09/23	1	29.65	0	0.00	29.70	1	15,278	0.01%
2020/09/22	20	29.81	0	0.00	29.80	20	15,424	0.13%
2020/09/21	4	30.09	0	0.00	30.03	4	15,180	0.03%
2020/09/18	1	30.11	0	0.00	30.20	1	15,272	0.01%
2020/09/17	0	0.00	3	30.22	30.23	-3	15,304	-0.02%
2020/09/16	1	30.26	0	0.00	30.25	1	15,278	0.01%
2020/09/15	10	30.08	0	0.00	30.10	10	15,251	0.07%
2020/09/14	2	29.85	0	0.00	29.98	2	15,378	0.01%
2020/09/11	3	29.79	0	0.00	29.75	3	15,516	0.02%
2020/09/10	1	29.85	0	0.00	29.85	1	15,677	0.01%
2020/09/09	3	29.70	1	29.60	29.85	2	15,903	0.01%
2020/09/08	1	29.98	0.3	30.02	29.97	0.7	15,932	0.00%
2020/09/07	1.3	29.98	11	30.13	29.96	-9.7	16,173	-0.06%
2020/09/04	3	29.96	0	0.00	30.09	3	16,345	0.02%
2020/08/31	1	30.20	0	0.00	30.16	1	16,971	0.01%
2020/08/28	2	30.17	0	0.00	30.24	2	17,226	0.01%
2020/08/27	1	30.30	2	30.33	30.33	-1	17,715	-0.01%
2020/08/26	8	30.31	0	0.00	30.43	8	17,808	0.04%
2020/08/25	0	0.00	1	30.45	30.44	-1	17,900	-0.01%
2020/08/24	2	30.08	0	0.00	30.14	2	17,717	0.01%
2020/08/21	11	30.04	10	29.95	30.11	1	17,747	0.01%
2020/08/20	16	30.04	0	0.00	29.79	16	17,584	0.09%
2020/08/19	0	0.00	1.1	31.00	30.77	-1.1	17,106	-0.01%
2020/08/18	1	30.93	0	0.00	30.90	1	17,222	0.01%
2020/08/17	0	0.00	2	30.94	30.96	-2	17,405	-0.01%
2020/08/14	0	0.00	4	30.56	30.63	-4	17,515	-0.02%
2020/08/12	1.1	30.34	0	0.00	30.22	1.1	17,670	0.01%
2020/08/11	0.1	30.48	0	0.00	30.35	0.1	17,800	0.00%
2020/08/07	0	0.00	1	30.70	30.65	-1	17,963	-0.01%
2020/08/05	0	0.00	4	30.58	30.62	-4	18,150	-0.02%
2020/08/04	2.3	30.04	1	30.20	30.17	1.3	18,066	0.01%
2020/08/03	0	0.00	1	30.01	30.01	-1	18,203	-0.01%
2020/07/31	0	0.00	18	30.07	30.24	-18	18,362	-0.10%
2020/07/29	0	0.00	2	29.69	29.62	-2	18,290	-0.01%
2020/07/28	10	29.69	0	0.00	29.46	10	18,589	0.05%
2020/07/27	3	29.83	5	29.79	29.84	-2	18,958	-0.01%
2020/07/24	0	0.00	72	29.83	29.85	-72	19,177	-0.38%
2020/07/23	0.1	30.06	11	30.13	30.17	-10.9	19,226	-0.06%
2020/07/22	0.5	29.92	3	29.97	29.97	-2.5	19,001	-0.01%
2020/07/21	0	0.00	53	29.80	29.84	-53	18,618	-0.28%
2020/07/20	4	29.47	6	29.50	29.55	-2	18,471	-0.01%
2020/07/17	5	29.65	1	29.69	29.59	4	18,517	0.02%
2020/07/16	4	29.60	1	29.79	29.63	3	18,912	0.02%
2020/07/15	43	29.65	23	29.61	29.53	20	19,020	0.11%
2020/07/14	0	0.00	1	29.63	29.58	-1	19,474	-0.01%
2020/07/13	2	29.65	17	29.67	29.65	-15	19,664	-0.08%
2020/07/10	16	29.58	75	29.72	29.52	-59	20,111	-0.29%
2020/07/09	1	29.90	1.3	29.85	29.74	-0.3	20,149	0.00%
2020/07/08	0.1	29.70	13	29.67	29.72	-12.9	20,104	-0.06%
2020/07/07	18	29.60	17	29.89	29.43	1	19,758	0.01%
2020/07/06	3	29.65	25	29.76	29.83	-22	19,831	-0.11%
2020/07/03	8	29.33	5	29.32	29.33	3	19,848	0.02%
2020/07/02	11	29.07	4	29.04	29.09	7	19,919	0.04%
2020/07/01	0.3	28.82	55	28.85	28.79	-54.7	19,835	-0.28%
2020/06/30	0	0.00	15	28.55	28.56	-15	19,720	-0.08%
2020/06/29	2	28.40	0	0.00	28.51	2	19,944	0.01%
2020/06/24	2	28.55	0	0.00	28.54	2	20,125	0.01%
2020/06/23	0	0.00	10	28.47	28.54	-10	20,752	-0.05%
2020/06/22	1	28.49	0	0.00	28.48	1	21,173	0.00%
2020/06/19	2	28.58	14	28.67	28.56	-12	21,935	-0.05%
2020/06/17	4	28.47	0	0.00	28.46	4	22,778	0.02%
2020/06/16	2	28.38	5	28.48	28.45	-3	23,966	-0.01%
2020/06/15	5	28.25	2	28.44	28.13	3	25,896	0.01%
2020/06/12	10	27.99	25	28.03	28.29	-15	26,870	-0.06%
2020/06/11	4	28.64	7	28.71	28.43	-3	28,066	-0.01%
2020/06/10	60	28.84	0	0.00	28.86	60	29,208	0.21%
2020/06/09	2	28.83	8	28.83	28.84	-6	31,585	-0.02%
2020/06/08	22	28.87	12	28.89	28.88	10	33,932	0.03%
2020/06/05	53	28.82	0	0.00	28.80	53	34,209	0.15%
2020/06/04	0	0.00	1	28.56	28.67	-1	34,954	0.00%
2020/06/03	1	28.49	1	28.48	28.48	0	36,194	0.00%
2020/06/02	3	28.18	2	28.19	28.17	1	36,074	0.00%
2020/06/01	0.3	28.06	1	28.03	28.05	-0.7	36,099	0.00%
2020/05/28	5	27.85	9	27.84	27.90	-4	36,417	-0.01%
2020/05/27	10	27.85	3	27.86	27.85	7	36,930	0.02%
2020/05/26	1	27.80	28	27.67	27.82	-27	37,686	-0.07%
2020/05/25	80	27.29	32	27.47	27.50	48	37,769	0.13%
2020/05/22	0	0.00	14	27.56	27.45	-14	37,724	-0.04%
2020/05/21	7	27.63	1	27.66	27.63	6	37,673	0.02%
2020/05/20	0	0.00	63	27.49	27.48	-63	37,414	-0.17%
2020/05/19	7	27.43	3	27.47	27.43	4	37,371	0.01%
2020/05/18	5	27.22	8	27.23	27.25	-3	37,373	-0.01%
2020/05/15	63	27.49	4	27.44	27.43	59	37,286	0.16%
2020/05/14	0	0.00	25	27.47	27.48	-25	37,309	-0.07%
2020/05/13	4	27.65	0	0.00	27.75	4	37,221	0.01%
2020/05/12	12	27.54	0	0.00	27.55	12	37,202	0.03%
2020/05/11	0	0.00	1	27.62	27.66	-1	37,225	0.00%
2020/05/08	2	27.50	3.2	27.50	27.50	-1.2	37,125	0.00%
2020/05/07	0	0.00	5	27.40	27.40	-5	37,179	-0.01%
2020/05/06	13	27.28	7	27.29	27.32	6	37,098	0.02%
2020/05/05	8.3	27.24	1	27.25	27.33	7.3	37,146	0.02%
2020/05/04	17	26.99	15	27.05	27.09	2	37,105	0.01%
2020/04/30	9	27.35	2	27.46	27.46	7	36,925	0.02%
2020/04/29	1	27.05	1	27.00	27.07	0	37,079	0.00%
2020/04/28	3	26.90	1	26.85	26.91	2	37,392	0.01%
2020/04/27	11	26.50	4	26.71	26.79	7	39,171	0.02%
2020/04/24	6	26.33	5	26.32	26.33	1	38,889	0.00%
2020/04/23	12	26.40	1	26.31	26.34	11	38,981	0.03%
2020/04/22	47	25.85	23	26.07	26.23	24	38,900	0.06%
2020/04/21	33	26.13	1	26.41	26.10	32	38,703	0.08%
2020/04/20	1	26.50	2	26.40	26.60	-1	38,276	0.00%
2020/04/17	27	26.69	1	26.80	26.50	26	38,143	0.07%
2020/04/16	0	0.00	9	26.35	26.44	-9	37,641	-0.02%
2020/04/15	1	26.34	1	26.33	26.47	0	37,489	0.00%
2020/04/14	4	25.96	5	25.96	26.05	-1	37,155	0.00%
2020/04/13	6	25.73	0	0.00	25.68	6	37,244	0.02%
2020/04/10	3	25.71	2	25.70	25.73	1	37,181	0.00%
2020/04/09	0	0.00	15	25.69	25.65	-15	37,221	-0.04%
2020/04/08	5.3	25.67	40	25.41	25.77	-34.7	36,867	-0.09%
2020/04/07	2	25.22	45	25.19	25.22	-43	36,353	-0.12%
2020/04/06	6	24.59	1	24.77	24.84	5	36,110	0.01%
2020/04/01	9	24.52	0	0.00	24.52	9	35,797	0.03%
2020/03/31	32	24.57	81	24.50	24.49	-49	35,582	-0.14%
2020/03/30	40	24.12	42	24.16	24.32	-2	35,350	-0.01%
2020/03/27	51	24.54	105	24.65	24.35	-54	35,016	-0.15%	大賣/
2020/03/26	140	24.04	138	24.18	24.26	2	34,321	0.01%	大買/大賣/
2020/03/25	101.4	24.27	223	24.21	24.09	-121.6	33,888	-0.36%	大買/大賣/鉅額交易
2020/03/24	61	23.33	54	23.31	23.38	7	33,068	0.02%
2020/03/23	193.2	22.52	13	22.65	22.49	180.2	32,600	0.55%	大買/鉅額交易
2020/03/20	134.4	23.05	788	22.84	23.28	-653.6	31,861	-2.05%	大買/大賣/鉅額交易
2020/03/19	293	21.91	70	21.95	21.85	223	30,566	0.73%	大買/鉅額交易
2020/03/18	45	23.61	336	23.70	23.29	-291	28,445	-1.02%	大賣/鉅額交易
2020/03/17	394.1	23.70	78	23.81	23.67	316.1	27,264	1.16%	大買/鉅額交易
2020/03/16	162	24.61	1	24.99	24.41	161	25,639	0.63%	大買/鉅額交易
2020/03/13	170	24.28	136	24.84	25.29	34	24,153	0.14%	大買/大賣/
2020/03/12	163	25.97	35	25.88	25.93	128	21,637	0.59%	大買/鉅額交易
2020/03/11	15	27.23	10	27.31	26.97	5	19,241	0.03%
2020/03/10	107	26.93	2	26.91	27.25	105	18,794	0.56%	大買/鉅額交易
2020/03/09	32	27.35	0	0.00	27.25	32	17,707	0.18%
2020/03/06	17	27.86	0	0.00	27.88	17	16,214	0.10%
2020/03/05	1	28.03	15	28.07	28.10	-14	16,065	-0.09%
2020/03/04	22	27.83	0	0.00	27.86	22	16,235	0.14%
2020/03/03	5	28.01	15	28.04	27.93	-10	15,926	-0.06%
2020/03/02	34	27.56	0	0.00	27.75	34	15,541	0.22%
2020/02/27	103	27.99	1	28.00	27.90	102	14,821	0.69%	大買/鉅額交易
2020/02/26	10	28.48	1	28.35	28.30	9	13,985	0.06%
2020/02/25	5	28.50	5	28.60	28.67	0	13,480	0.00%
2020/02/20	1	29.01	0	0.00	28.93	1	13,388	0.01%
2020/02/18	4	28.76	1	28.77	28.80	3	13,342	0.02%
2020/02/17	0	0.00	4	28.64	28.80	-4	13,204	-0.03%
2020/02/14	1	28.78	0	0.00	28.79	1	13,043	0.01%
2020/02/13	1	28.66	0	0.00	28.64	1	12,980	0.01%
2020/02/12	2	28.54	2	28.54	28.56	0	13,444	0.00%
2020/02/11	3	28.28	3	28.28	28.34	0	13,351	0.00%
2020/02/10	1	28.07	0	0.00	28.14	1	13,445	0.01%
2020/02/07	6	28.27	8	28.29	28.23	-2	13,453	-0.01%
2020/02/06	2	28.24	3	28.28	28.44	-1	13,474	-0.01%
2020/02/05	1	28.10	1	28.05	28.08	0	13,426	0.00%
2020/02/04	1	27.83	22	28.00	28.12	-21	13,381	-0.16%
2020/02/03	26	27.46	8	27.59	27.74	18	13,397	0.13%
2020/01/31	15	27.79	15	27.91	27.92	0	12,821	0.00%
2020/01/30	104	27.75	2	28.14	27.70	102	12,492	0.82%	大買/鉅額交易
2020/01/17	1	29.18	0	0.00	29.16	1	10,913	0.01%
2020/01/16	2	28.97	5	29.09	29.10	-3	11,189	-0.03%
2020/01/15	1	29.00	34	29.06	29.01	-33	12,641	-0.26%
2020/01/14	161	29.00	0	0.00	29.02	161	13,051	1.23%	大買/鉅額交易
2020/01/13	1	28.83	0	0.00	28.84	1	13,473	0.01%
2020/01/10	1	28.69	0	0.00	28.69	1	13,569	0.01%
2020/01/09	1	28.76	23	28.69	28.70	-22	13,606	-0.16%
2020/01/08	10	28.41	20	28.60	28.50	-10	13,583	-0.07%
2020/01/07	27	28.57	10	28.67	28.69	17	13,478	0.13%
2020/01/06	3	28.97	0	0.00	28.96	3	13,221	0.02%
2020/01/03	3	29.20	3	29.21	29.18	0	13,373	0.00%
2020/01/02	2	29.10	8	29.09	29.09	-6	13,410	-0.04%
2019/12/31	0	0.00	1	28.95	28.97	-1	13,889	-0.01%
2019/12/30	2	29.00	0	0.00	29.00	2	13,762	0.01%
2019/12/27	1	28.90	2	28.91	28.90	-1	13,551	-0.01%
2019/12/26	4	28.86	0	0.00	28.86	4	13,505	0.03%
2019/12/25	10	28.83	0	0.00	28.83	10	13,511	0.07%
2019/12/23	0.2	28.77	0	0.00	28.72	0.2	13,547	0.00%
2019/12/20	0	0.00	2	28.79	28.80	-2	13,527	-0.01%
2019/12/19	0	0.00	10	28.81	28.69	-10	13,545	-0.07%
2019/12/18	0	0.00	6	28.78	28.77	-6	13,651	-0.04%
2019/12/17	0	0.00	5	28.68	28.71	-5	13,549	-0.04%
2019/12/16	1	28.57	2	28.57	28.57	-1	13,469	-0.01%
2019/12/12	2	28.30	0	0.00	28.31	2	13,384	0.01%
2019/12/09	1	28.21	0	0.00	28.21	1	13,528	0.01%
2019/12/06	6	28.10	10	28.18	28.13	-4	13,516	-0.03%
2019/12/05	1	27.98	10	28.05	28.03	-9	13,450	-0.07%
2019/12/03	10	27.65	10	27.78	27.92	0	13,692	0.00%
2019/12/02	6	27.60	0	0.00	27.65	6	13,797	0.04%
2019/11/27	7	28.03	0	0.00	28.04	7	13,666	0.05%
2019/11/26	1	28.04	3	28.06	28.06	-2	13,631	-0.01%
2019/11/25	2	28.00	0	0.00	27.99	2	13,586	0.01%
2019/11/22	1	27.99	0	0.00	28.01	1	13,516	0.01%
2019/11/21	10	27.91	5	28.00	28.00	5	13,703	0.04%
2019/11/20	2	28.09	0	0.00	28.09	2	13,558	0.01%
2019/11/19	2	28.11	0	0.00	28.14	2	13,536	0.01%
2019/11/18	5	28.01	3	28.03	28.05	2	13,457	0.01%
2019/11/15	0	0.00	1	27.91	27.88	-1	13,347	-0.01%
2019/11/14	3	27.80	0	0.00	27.83	3	13,300	0.02%
2019/11/13	1	27.72	0	0.00	27.79	1	13,284	0.01%
2019/11/11	10	27.51	0	0.00	27.50	10	13,273	0.08%
2019/11/08	5	27.83	0	0.00	27.88	5	12,640	0.04%
2019/11/07	4	27.77	9	27.82	27.80	-5	12,608	-0.04%
2019/11/06	15	27.95	2	27.97	27.93	13	12,524	0.10%
2019/11/05	0	0.00	3	28.02	28.03	-3	12,445	-0.02%
2019/11/04	12.2	27.75	1	27.73	27.84	11.2	12,571	0.09%
2019/11/01	0	0.00	20	27.62	27.63	-20	12,668	-0.16%
2019/10/31	1	27.58	0	0.00	27.58	1	12,802	0.01%
2019/10/29	1	27.57	9	27.70	27.62	-8	12,476	-0.06%
2019/10/28	4	27.70	0	0.00	27.70	4	12,149	0.03%
2019/10/25	7	27.69	2	27.74	27.60	5	11,944	0.04%
2019/10/24	25	27.61	1	27.65	27.65	24	11,625	0.21%
2019/10/23	30	27.48	20	27.54	27.54	10	11,355	0.09%
2019/10/22	71	29.00	11	29.02	29.03	60	9,885	0.61%
2019/10/21	3	28.92	0	0.00	28.95	3	9,478	0.03%
2019/10/18	0	0.00	2	28.80	28.82	-2	8,991	-0.02%
2019/10/17	1	28.52	1	28.55	28.70	0	8,831	0.00%
2019/10/16	6	28.49	1	28.50	28.51	5	8,735	0.06%
2019/10/15	3	28.49	2	28.54	28.45	1	8,666	0.01%
2019/10/14	21	28.52	3	28.52	28.52	18	8,593	0.21%
2019/10/09	117	28.34	0	0.00	28.28	117	8,581	1.36%	大買/鉅額交易
2019/10/08	4	28.49	2	28.51	28.44	2	8,493	0.02%
2019/10/07	2.1	28.42	10.2	28.47	28.42	-8.1	8,511	-0.10%
2019/10/02	1	28.16	0	0.00	28.17	1	7,930	0.01%
2019/10/01	1	28.12	0	0.00	28.18	1	8,004	0.01%
2019/09/27	2	27.93	0	0.00	27.88	2	7,986	0.03%
2019/09/26	6	28.27	0	0.00	28.15	6	7,928	0.08%
2019/09/25	1	28.19	0	0.00	28.20	1	7,983	0.01%
2019/09/24	0	0.00	2	28.36	28.33	-2	8,100	-0.02%
2019/09/23	0	0.00	1	28.10	28.12	-1	8,000	-0.01%
2019/09/19	3	27.97	0	0.00	27.97	3	7,861	0.04%
2019/09/18	0	0.00	1	28.02	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	7	28.00	28.00	-7	7,859	-0.09%
2019/09/16	3	27.94	0	0.00	27.94	3	7,809	0.04%
2019/09/12	2	27.92	7	27.96	27.92	-5	7,861	-0.06%
2019/09/06	0	0.00	4	27.88	27.83	-4	7,701	-0.05%
2019/09/05	0	0.00	7	27.73	27.71	-7	7,572	-0.09%
2019/09/04	4	27.49	2	27.50	27.54	2	7,409	0.03%
2019/09/03	0	0.00	1	27.48	27.40	-1	7,314	-0.01%
2019/09/02	1	27.41	4	27.45	27.44	-3	7,237	-0.04%
2019/08/30	0	0.00	15	27.30	27.25	-15	7,220	-0.21%
2019/08/26	4	26.80	0	0.00	26.88	4	7,350	0.05%
2019/08/22	10	27.05	2	27.01	27.02	8	7,477	0.11%
2019/08/20	5	27.07	0	0.00	27.07	5	7,787	0.06%
2019/08/16	1	26.95	0	0.00	26.95	1	8,497	0.01%
2019/08/15	6	26.79	1	26.64	26.82	5	8,632	0.06%
2019/08/14	0	0.00	1	26.95	26.93	-1	8,821	-0.01%
2019/08/13	0	0.00	2	26.72	26.76	-2	9,037	-0.02%
2019/08/12	5	26.88	0	0.00	26.90	5	9,379	0.05%
2019/08/08	1	26.58	0	0.00	26.56	1	9,580	0.01%
2019/08/07	1	26.45	0	0.00	26.43	1	9,640	0.01%
2019/08/06	6	26.28	0	0.00	26.52	6	9,836	0.06%
2019/08/05	0	0.00	2	26.75	26.60	-2	9,910	-0.02%
2019/08/02	1	26.79	0	0.00	26.85	1	9,881	0.01%
2019/08/01	9	27.07	10	27.18	27.10	-1	9,867	-0.01%
2019/07/31	2	27.17	2	27.22	27.20	0	9,844	0.00%
2019/07/30	1	27.29	0	0.00	27.29	1	9,832	0.01%
2019/07/29	0	0.00	3	27.40	27.37	-3	9,985	-0.03%
2019/07/26	3	27.41	0	0.00	27.40	3	10,002	0.03%
2019/07/25	0	0.00	7	27.39	27.47	-7	9,973	-0.07%
2019/07/23	1	27.26	2	27.25	27.24	-1	9,743	-0.01%
2019/07/18	1	27.06	0	0.00	27.06	1	9,668	0.01%
2019/07/17	7	27.13	0	0.00	27.14	7	9,614	0.07%
2019/07/16	0	0.00	1.1	27.33	27.26	-1.1	9,616	-0.01%
2019/07/15	1	27.19	0	0.00	27.21	1	9,580	0.01%
2019/07/12	1	27.18	2	27.22	27.16	-1	9,519	-0.01%
2019/07/10	1.1	26.94	0	0.00	26.95	1.1	9,359	0.01%
2019/07/09	1	26.86	0	0.00	26.87	1	9,354	0.01%
2019/07/08	0	0.00	1	26.99	26.96	-1	9,386	-0.01%
2019/06/27	0	0.00	1	26.59	26.61	-1	9,642	-0.01%
2019/06/25	1	26.49	0	0.00	26.47	1	9,602	0.01%
2019/06/21	1	26.55	0	0.00	26.52	1	9,504	0.01%
2019/06/20	2	26.60	5	26.60	26.61	-3	9,474	-0.03%
2019/06/14	3	26.00	0	0.00	25.99	3	9,618	0.03%
2019/06/12	0	0.00	53	26.10	26.10	-53	9,561	-0.55%
2019/06/11	2	26.05	1	26.07	26.04	1	9,520	0.01%
2019/06/06	3	25.66	0	0.00	25.69	3	9,425	0.03%
2019/06/05	2	25.81	0	0.00	25.81	2	9,293	0.02%
2019/06/04	4	25.79	0	0.00	25.76	4	9,308	0.04%
2019/06/03	4	25.79	0	0.00	25.84	4	9,261	0.04%
2019/05/31	4	25.91	0	0.00	25.94	4	9,166	0.04%
2019/05/30	6	25.52	0	0.00	25.58	6	9,109	0.07%
2019/05/29	10	25.35	40	25.36	25.39	-30	9,105	-0.33%
2019/05/28	8	25.45	0	0.00	25.50	8	9,002	0.09%
2019/05/27	43	25.42	40	25.37	25.45	3	9,012	0.03%
2019/05/24	53	25.43	0	0.00	25.44	53	8,978	0.59%
2019/05/23	7	25.43	0	0.00	25.44	7	8,938	0.08%
2019/05/22	3	25.79	0	0.00	25.79	3	8,554	0.04%
2019/05/21	3	25.77	0	0.00	25.76	3	8,558	0.04%
2019/05/20	4	25.64	0	0.00	25.70	4	8,317	0.05%
2019/05/17	4	25.80	0	0.00	25.70	4	8,142	0.05%
2019/05/16	9	25.99	0	0.00	25.92	9	7,872	0.11%
2019/05/15	3	26.19	30	26.12	26.18	-27	7,697	-0.35%
2019/05/14	17	25.86	3	25.92	26.07	14	7,656	0.18%
2019/05/13	18	26.33	0	0.00	26.09	18	7,409	0.24%
2019/05/10	35	26.52	0	0.00	26.55	35	7,083	0.49%
2019/05/09	4	26.74	0	0.00	26.74	4	6,862	0.06%
2019/05/07	0	0.00	31	27.24	27.26	-31	6,768	-0.46%
2019/05/06	27	27.17	2	27.12	27.08	25	6,968	0.36%
2019/05/03	0	0.00	1	27.54	27.56	-1	6,823	-0.01%
2019/05/02	0	0.00	2	27.42	27.40	-2	6,805	-0.03%
2019/04/30	2.3	27.22	1	27.28	27.35	1.3	6,847	0.02%
2019/04/29	6	27.33	0	0.00	27.35	6	6,855	0.09%
2019/04/26	11	27.49	0	0.00	27.52	11	6,893	0.16%
2019/04/25	0	0.00	7	27.60	27.65	-7	6,895	-0.10%
2019/04/24	0	0.00	4	27.55	27.57	-4	6,904	-0.06%
2019/04/22	0	0.00	17	27.45	27.41	-17	6,833	-0.25%
2019/04/19	0	0.00	2	27.42	27.35	-2	6,797	-0.03%
2019/04/18	22	27.33	0	0.00	27.14	22	6,739	0.33%
2019/04/17	0	0.00	11	27.44	27.44	-11	6,701	-0.16%
2019/04/16	2	27.19	5	27.18	27.25	-3	6,569	-0.05%
2019/04/15	0	0.00	4	26.96	26.99	-4	6,395	-0.06%
2019/04/12	4	26.77	0.6	26.83	26.76	3.4	6,639	0.05%
2019/04/11	3	26.89	50	27.06	26.89	-47	6,849	-0.69%
2019/04/10	60	26.93	0	0.00	26.97	60	6,895	0.87%
2019/04/09	0	0.00	7	26.99	27.02	-7	6,835	-0.10%
2019/04/08	1	26.91	2	26.91	26.93	-1	6,633	-0.02%
2019/04/03	1	26.75	4	26.70	26.73	-3	6,721	-0.04%
2019/04/01	3	26.56	3	26.53	26.51	0	6,747	0.00%
2019/03/29	0	0.00	2	26.36	26.40	-2	6,645	-0.03%
2019/03/26	0.2	26.29	5.2	26.27	26.25	-5	6,586	-0.08%
2019/03/25	3	26.09	1	26.05	26.10	2	6,812	0.03%
2019/03/22	5	26.37	0	0.00	26.37	5	6,765	0.07%
2019/03/21	0	0.00	2	26.33	26.37	-2	6,637	-0.03%
2019/03/19	0	0.00	6.1	26.25	26.22	-6.1	6,474	-0.09%
2019/03/18	0	0.00	1	26.04	26.13	-1	6,282	-0.02%
2019/03/14	1	25.92	0	0.00	25.91	1	6,297	0.02%
2019/03/13	1	25.99	0	0.00	25.98	1	6,393	0.02%
2019/03/08	5	25.70	6	25.80	25.84	-1	6,486	-0.02%
2019/03/04	0	0.00	4	26.03	26.12	-4	6,359	-0.06%
2019/02/27	0	0.00	2	25.98	25.96	-2	6,190	-0.03%
2019/02/26	0	0.00	1	26.26	26.18	-1	6,134	-0.02%
2019/02/25	0	0.00	1	26.10	26.13	-1	6,036	-0.02%
2019/02/22	0	0.00	1	25.88	25.90	-1	5,846	-0.02%
2019/02/20	0	0.00	2.4	25.72	25.74	-2.4	5,522	-0.04%
2019/02/15	1	25.52	0	0.00	25.39	1	5,279	0.02%
2019/02/14	0	0.00	4	25.45	25.43	-4	5,240	-0.08%
2019/02/13	1	25.42	0	0.00	25.42	1	5,182	0.02%
2019/02/12	4	25.25	16	25.16	25.26	-12	5,100	-0.24%
2019/02/11	1	24.99	1	24.99	24.99	0	4,965	0.00%
2019/01/30	0	0.00	8	24.93	24.92	-8	4,909	-0.16%
2019/01/28	0	0.00	1	25.09	25.01	-1	4,903	-0.02%
2019/01/25	0	0.00	2	24.87	24.90	-2	4,787	-0.04%
2019/01/18	0.2	24.44	0	0.00	24.39	0.2	5,011	0.00%
2019/01/17	0.1	24.30	0	0.00	24.26	0.1	5,280	0.00%
2019/01/14	2	24.01	0	0.00	23.99	2	6,153	0.03%
2019/01/04	6.3	23.27	0	0.00	23.40	6.3	7,051	0.09%
2019/01/03	3	23.65	0	0.00	23.59	3	7,909	0.04%
2019/01/02	2	23.86	1	23.84	23.83	1	8,005	0.01%
2018/12/28	0	0.00	22	23.93	23.94	-22	8,282	-0.27%
2018/12/27	0.3	24.00	1	23.98	23.91	-0.7	8,621	-0.01%
2018/12/26	1	23.91	0	0.00	23.72	1	8,759	0.01%
2018/12/25	8	23.98	0	0.00	23.97	8	8,686	0.09%
2018/12/21	0	0.00	1	24.13	24.14	-1	8,473	-0.01%
2018/12/20	0	0.00	8.2	24.13	24.13	-8.2	8,454	-0.10%
2018/12/19	1	24.14	0	0.00	24.14	1	8,442	0.01%
2018/12/18	1	24.09	0	0.00	24.03	1	8,463	0.01%
2018/12/17	6	24.29	0	0.00	24.31	6	8,215	0.07%
2018/12/13	2	24.38	7	24.38	24.39	-5	8,152	-0.06%
2018/12/06	7.1	24.10	0	0.00	24.19	7.1	8,290	0.09%
2018/12/05	1	24.57	0	0.00	24.60	1	8,209	0.01%
2018/11/23	3.1	23.93	0	0.00	23.94	3.1	8,256	0.04%
2018/11/14	2	24.08	6	24.15	24.15	-4	8,020	-0.05%
2018/11/12	5	24.22	0	0.00	24.18	5	7,914	0.06%
2018/11/09	1	24.14	0	0.00	24.21	1	7,901	0.01%
2018/11/05	1	24.14	1	24.15	24.18	0	7,756	0.00%
2018/10/31	1	23.71	0	0.00	23.78	1	7,620	0.01%
2018/10/30	3	23.34	1	23.39	23.42	2	7,572	0.03%
2018/10/26	2	23.47	0	0.00	23.43	2	7,385	0.03%
2018/10/25	3.5	23.58	0	0.00	23.59	3.5	7,185	0.05%
2018/10/24	3	24.06	0	0.00	24.12	3	6,901	0.04%
2018/10/23	22	24.27	0	0.00	24.13	22	6,812	0.32%
2018/10/22	0	0.00	7	25.70	25.81	-7	6,360	-0.11%
2018/10/19	1	25.27	0	0.00	25.55	1	6,251	0.02%
2018/10/16	3	25.25	0	0.00	25.39	3	6,122	0.05%
2018/10/15	1	25.15	0	0.00	25.18	1	5,996	0.02%
2018/10/12	4	25.03	0	0.00	25.26	4	5,746	0.07%
2018/10/11	51	25.14	0	0.00	24.91	51	5,427	0.94%
2018/10/09	7	26.33	0	0.00	26.34	7	4,295	0.16%
2018/10/08	8	26.40	0	0.00	26.70	8	3,944	0.20%
2018/10/04	1	26.71	0	0.00	26.78	1	3,174	0.03%
2018/10/03	4	27.00	0	0.00	26.97	4	3,010	0.13%
2018/09/18	1.1	27.40	0	0.00	27.40	1.1	3,280	0.03%
2018/09/17	1	27.40	0	0.00	27.46	1	3,338	0.03%
2018/09/14	1	27.40	0	0.00	27.40	1	3,392	0.03%
2018/09/13	0	0.00	1	26.90	26.92	-1	3,354	-0.03%
2018/09/12	2	26.66	0	0.00	26.74	2	3,327	0.06%
2018/09/11	1	26.69	0	0.00	26.78	1	3,265	0.03%
2018/09/10	3	26.67	0	0.00	26.67	3	3,260	0.09%
2018/09/07	6	27.30	0	0.00	27.19	6	3,011	0.20%
2018/09/06	0.2	27.50	0	0.00	27.45	0.2	2,903	0.01%
2018/09/03	1	27.80	0	0.00	27.63	1	2,927	0.03%
2018/08/28	0	0.00	4	27.49	27.56	-4	3,165	-0.13%
2018/08/16	4	26.91	0	0.00	27.09	4	3,491	0.11%
2018/08/13	0.1	27.19	0	0.00	27.18	0.1	3,566	0.00%
2018/08/09	1	27.55	0	0.00	27.50	1	3,723	0.03%
2018/08/08	14	27.65	0	0.00	27.60	14	3,754	0.37%
2018/08/02	0	0.00	1	27.02	27.00	-1	3,725	-0.03%
2018/07/30	0	0.00	2	26.90	27.04	-2	3,552	-0.06%
2018/07/25	2	26.48	0	0.00	26.47	2	3,187	0.06%
2018/07/24	0	0.00	2	26.42	26.42	-2	3,117	-0.06%
2018/07/23	0.2	26.24	0	0.00	26.23	0.2	3,099	0.01%
2018/07/20	2	26.20	0	0.00	26.14	2	3,131	0.06%
2018/07/18	2	26.20	0	0.00	26.21	2	3,264	0.06%
2018/07/17	0	0.00	16	25.93	25.97	-16	3,205	-0.50%
2018/07/12	1	25.60	2	25.60	25.61	-1	3,133	-0.03%
2018/07/11	2	25.48	0	0.00	25.51	2	3,160	0.06%
2018/07/10	1.4	25.64	0	0.00	25.63	1.4	3,160	0.04%
2018/07/09	2	25.59	0	0.00	25.60	2	3,152	0.06%
2018/07/06	3	25.28	0	0.00	25.30	3	3,128	0.10%
2018/07/05	8	25.37	2	25.31	25.31	6	3,045	0.20%
2018/07/04	3	25.53	0	0.00	25.53	3	2,944	0.10%
2018/07/03	1	25.45	0	0.00	25.50	1	2,932	0.03%
2018/07/02	0	0.00	2	25.63	25.61	-2	2,896	-0.07%
2018/06/29	1	25.62	1	25.62	25.66	0	2,877	0.00%
2018/06/27	0	0.00	1	25.66	25.64	-1	2,725	-0.04%
2018/06/25	3	25.78	0	0.00	25.78	3	2,557	0.12%
2018/06/22	1	25.90	2	25.94	26.00	-1	2,434	-0.04%
2018/06/21	0	0.00	2	26.11	26.12	-2	2,379	-0.08%
2018/06/20	0	0.00	1	26.09	26.10	-1	2,418	-0.04%
2018/06/19	2	26.10	0	0.00	26.20	2	2,416	0.08%
2018/06/13	3	26.56	0	0.00	26.56	3	2,335	0.13%
2018/06/08	0	0.00	1	26.77	26.67	-1	2,313	-0.04%
2018/06/07	0	0.00	1	26.81	26.79	-1	2,251	-0.04%
2018/05/31	0	0.00	1	26.19	26.19	-1	2,049	-0.05%
2018/05/30	1	26.07	0	0.00	26.01	1	1,931	0.05%
2018/05/16	0.2	25.95	0	0.00	25.93	0.2	1,694	0.01%
2018/03/26	0	0.00	0.3	26.03	26.00	-0.3	2,720	-0.01%
2018/03/23	1	25.68	0	0.00	25.82	1	2,712	0.04%
2018/03/21	0	0.00	1	26.17	26.17	-1	2,665	-0.04%
2018/03/20	0.4	26.16	0	0.00	26.13	0.4	2,668	0.01%
2018/03/14	0	0.00	1	26.12	26.08	-1	2,648	-0.04%
2018/03/05	0	0.00	5	25.70	25.63	-5	3,118	-0.16%
2018/03/02	5	25.80	0	0.00	25.76	5	3,122	0.16%
2018/03/01	6	25.73	5	25.82	25.91	1	3,134	0.03%
2018/02/26	0.1	26.00	5	25.94	25.98	-4.9	3,133	-0.16%
2018/02/23	5	25.76	0	0.00	25.80	5	3,089	0.16%
2018/02/21	2	25.54	0	0.00	25.72	2	3,099	0.06%
2018/02/09	0	0.00	1	24.69	25.50	-1	3,102	-0.03%
2018/02/06	1	25.34	58	25.00	24.99	-57	3,135	-1.82%
2018/02/05	4	25.96	1	25.98	26.00	3	3,057	0.10%
2018/02/02	3	26.29	0	0.00	26.34	3	3,104	0.10%
2018/02/01	0	0.00	2	26.49	26.42	-2	3,119	-0.06%
2018/01/31	2	26.25	0	0.00	26.45	2	3,123	0.06%
2018/01/30	3	26.47	0	0.00	26.41	3	3,101	0.10%
2018/01/29	50	26.73	1	26.60	26.80	49	3,093	1.58%
2018/01/25	0	0.00	1	26.51	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	2	26.29	26.32	-2	2,899	-0.07%
2018/01/22	0	0.00	3	26.20	26.25	-3	2,888	-0.10%
2018/01/18	0.1	26.02	3	26.11	26.02	-2.9	2,819	-0.10%
2018/01/17	1	25.88	1	25.78	25.92	0	2,709	0.00%
2018/01/09	0	0.00	1	25.61	25.50	-1	2,572	-0.04%
2018/01/08	0	0.00	2	25.56	25.57	-2	2,554	-0.08%
2018/01/04	0	0.00	2	25.39	25.41	-2	2,536	-0.08%
2018/01/03	0	0.00	42	25.26	25.31	-42	2,543	-1.65%