元大高股息 (0056)-國票-天祥券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
40.01
漲跌
▼0.04
漲幅
-0.10%
成交量
11,060張
產業
上市
3373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-天祥券商分點個股進出

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-天祥券商分點個股進出
國票-天祥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
2024/06/07	1	39.96	1	40.04	40.01	0	25,867	0.00%
2024/06/06	43	40.05	53	40.07	40.05	-10	26,073	-0.04%
2024/06/05	5.3	39.92	0	0.00	39.86	5.3	26,194	0.02%
2024/06/04	9	40.05	0	0.00	40.01	9	26,673	0.03%
2024/06/03	0	0.00	0.3	40.29	40.32	-0.3	26,970	0.00%
2024/05/31	4	39.96	3	40.14	39.93	1	27,267	0.00%
2024/05/30	1.5	40.16	7	40.12	40.03	-5.5	27,391	-0.02%
2024/05/29	2	40.58	2	40.56	40.59	0	27,695	0.00%
2024/05/28	0	0.00	3	40.78	40.81	-3	27,722	-0.01%
2024/05/27	2.1	40.89	20.7	40.54	40.74	-18.7	27,745	-0.07%
2024/05/24	0	0.00	3	40.05	40.10	-3	27,490	-0.01%
2024/05/23	0	0.00	26	40.06	40.01	-26	27,610	-0.09%
2024/05/22	0.1	39.96	9	39.97	40.04	-8.9	27,763	-0.03%
2024/05/21	0.1	39.60	1	39.34	39.50	-1	27,717	0.00%
2024/05/20	0	0.00	20.2	39.65	39.66	-20.2	27,847	-0.07%
2024/05/17	6.1	39.50	38	39.51	39.51	-31.9	28,163	-0.11%
2024/05/16	35	39.60	78.4	39.60	39.60	-43.4	28,312	-0.15%
2024/05/15	0	0.00	84	39.50	39.30	-84	28,593	-0.29%
2024/05/14	3.5	39.18	1	39.26	39.26	2.5	29,207	0.01%
2024/05/13	7.2	39.04	1	39.00	39.04	6.2	29,257	0.02%
2024/05/10	3.3	38.84	6	38.81	39.04	-2.7	29,446	-0.01%
2024/05/08	0	38.99	13	39.04	39.02	-13	29,501	-0.04%
2024/05/07	0	0.00	2.1	38.90	38.97	-2.1	29,676	-0.01%
2024/05/06	1.1	38.88	2	38.85	38.88	-0.9	29,727	0.00%
2024/05/02	1	38.08	0	0.00	38.35	1	29,894	0.00%
2024/04/30	11.4	38.34	22	38.22	38.32	-10.6	29,995	-0.04%
2024/04/26	2	37.76	0	0.00	37.69	2	30,421	0.01%
2024/04/25	7.6	37.50	0	0.00	37.51	7.6	30,629	0.02%
2024/04/24	3	37.56	5	37.53	37.85	-2	31,019	-0.01%
2024/04/23	7.1	37.18	0	0.00	37.12	7.1	32,830	0.02%
2024/04/22	11.5	37.08	1	37.29	36.92	10.5	34,650	0.03%
2024/04/19	63.7	37.43	65	37.06	37.27	-1.3	34,860	0.00%
2024/04/18	41.3	38.18	4	38.23	38.18	37.3	33,506	0.11%
2024/04/17	27.4	38.81	6	38.75	38.94	21.4	32,984	0.06%
2024/04/16	62.3	38.58	9	38.54	38.49	53.3	32,116	0.17%
2024/04/15	36.7	39.69	9	39.71	39.62	27.7	30,685	0.09%
2024/04/12	16.2	40.02	0	0.00	39.98	16.2	30,281	0.05%
2024/04/11	9	39.94	0	0.00	40.09	9	30,433	0.03%
2024/04/10	0.4	40.30	0	0.00	40.20	0.4	30,557	0.00%
2024/04/09	40	39.98	2	39.98	39.99	38	31,635	0.12%
2024/04/08	24.1	39.78	26	39.89	39.92	-1.9	31,929	-0.01%
2024/04/03	16.1	39.82	0	0.00	39.75	16.1	31,830	0.05%
2024/04/02	4	39.83	10	39.82	39.88	-6	31,934	-0.02%
2024/04/01	4.4	39.73	4.6	39.84	39.59	-0.2	32,441	0.00%
2024/03/29	2	39.64	10	39.65	39.86	-8	32,753	-0.02%
2024/03/28	82	39.56	0	0.00	39.74	82	32,919	0.25%
2024/03/27	3.2	39.23	0	0.00	39.55	3.2	33,013	0.01%
2024/03/26	8.8	39.38	16	39.23	39.24	-7.2	33,076	-0.02%
2024/03/25	17	39.65	3.1	39.65	39.62	13.9	33,059	0.04%
2024/03/22	2.2	39.83	4	39.99	39.80	-1.8	33,201	-0.01%
2024/03/21	25	39.89	20	39.81	39.93	5	33,133	0.02%
2024/03/20	10.4	40.08	18	40.05	39.63	-7.6	33,302	-0.02%
2024/03/19	6	39.44	17	39.46	39.70	-11	33,682	-0.03%
2024/03/18	4.1	39.06	3	39.19	39.36	1.1	34,225	0.00%
2024/03/15	39	38.72	22	39.00	39.02	17	34,152	0.05%
2024/03/14	15.7	38.91	38	38.88	38.72	-22.3	33,922	-0.07%
2024/03/13	7	39.23	45.2	39.12	39.08	-38.2	33,830	-0.11%
2024/03/12	0	0.00	6.3	38.73	38.99	-6.3	33,698	-0.02%
2024/03/11	4	38.50	0	0.00	38.43	4	33,783	0.01%
2024/03/08	19.2	38.64	20.6	38.61	38.45	-1.4	33,669	0.00%
2024/03/07	1.3	38.59	35	38.74	38.68	-33.7	33,152	-0.10%
2024/03/06	2	38.23	1	38.40	38.53	1	32,892	0.00%
2024/03/05	0.4	38.02	7	38.13	38.16	-6.6	32,576	-0.02%
2024/03/04	1	38.15	8	38.06	38.00	-7	32,498	-0.02%
2024/03/01	11	37.74	1	37.76	37.74	10	32,039	0.03%
2024/02/29	0	0.00	132	37.61	37.70	-132	32,168	-0.41%	大賣/鉅額交易
2024/02/27	26.2	37.51	74	37.55	37.51	-47.8	32,028	-0.15%
2024/02/26	5	37.64	12.2	37.64	37.68	-7.2	31,870	-0.02%
2024/02/23	2.6	37.66	10	37.65	37.59	-7.5	31,783	-0.02%
2024/02/22	3	37.49	144.3	37.64	37.65	-141.3	32,100	-0.44%	大賣/鉅額交易
2024/02/21	10	37.32	24	37.31	37.29	-14	31,762	-0.04%
2024/02/20	1	37.39	22	37.35	37.39	-21	31,741	-0.07%
2024/02/19	6	37.07	0	0.00	37.14	6	31,436	0.02%
2024/02/16	0.1	37.12	18.1	37.16	37.07	-18	31,677	-0.06%
2024/02/15	2	36.82	4.2	36.82	36.86	-2.2	31,353	-0.01%
2024/02/05	2.2	36.38	0.2	36.45	36.45	2	30,608	0.01%
2024/02/02	0	0.00	30	36.48	36.45	-30	30,525	-0.10%
2024/02/01	0	0.00	32	36.30	36.30	-32	30,337	-0.11%
2024/01/31	2.2	36.20	1	36.23	36.20	1.2	30,544	0.00%
2024/01/30	0	0.00	1	36.35	36.36	-1	30,496	0.00%
2024/01/26	2	36.12	25	36.11	36.07	-23	30,394	-0.08%
2024/01/25	1	36.35	1	36.33	36.29	0	30,391	0.00%
2024/01/24	2	36.25	0	0.00	36.23	2	30,277	0.01%
2024/01/23	0	0.00	1	36.16	36.20	-1	30,812	0.00%
2024/01/22	5	36.08	0	0.00	36.14	5	30,686	0.02%
2024/01/19	3	35.42	29	35.47	35.65	-26	30,473	-0.09%
2024/01/18	8.3	35.08	0	0.00	35.12	8.3	31,058	0.03%
2024/01/17	27.6	35.31	3	35.22	35.19	24.6	30,727	0.08%
2024/01/16	32	36.28	0	0.00	36.37	32	29,046	0.11%
2024/01/15	66.3	36.46	0	0.00	36.42	66.3	27,642	0.24%
2024/01/12	57.2	36.31	19	36.34	36.33	38.2	27,656	0.14%
2024/01/11	15.1	36.29	3	36.35	36.39	12.1	28,953	0.04%
2024/01/10	5.2	36.27	3	36.29	36.24	2.2	31,275	0.01%
2024/01/09	19.1	36.50	1	36.48	36.49	18.1	32,297	0.06%
2024/01/08	15	36.57	3	36.58	36.57	12	32,979	0.04%
2024/01/05	11.1	36.55	1	36.63	36.55	10.1	33,330	0.03%
2024/01/04	12.4	36.61	0	0.00	36.59	12.4	33,253	0.04%
2024/01/03	33.4	36.71	3	36.82	36.68	30.4	33,531	0.09%
2024/01/02	15	37.17	1	37.17	37.17	14	32,601	0.04%
2023/12/29	5	37.40	8.6	37.35	37.40	-3.6	32,410	-0.01%
2023/12/28	17.5	37.33	17	37.43	37.33	0.5	32,806	0.00%
2023/12/27	151	37.38	26.1	37.36	37.42	124.9	33,456	0.37%	大買/鉅額交易
2023/12/26	0.1	36.84	8	36.96	37.00	-8	33,230	-0.02%
2023/12/25	0	0.00	27	36.64	36.65	-27	32,781	-0.08%
2023/12/22	7	36.35	2	36.38	36.37	5	32,487	0.02%
2023/12/21	3.2	36.11	1.3	36.34	36.33	1.9	32,461	0.01%
2023/12/20	5	36.45	1	36.55	36.57	4	32,376	0.01%
2023/12/19	15.3	36.02	2	36.00	36.10	13.3	32,120	0.04%
2023/12/18	7	36.34	1.2	36.20	36.38	5.9	32,281	0.02%
2023/12/15	0.3	36.43	1	36.63	36.36	-0.7	32,159	0.00%
2023/12/14	2	36.43	7	36.50	36.55	-5	31,933	-0.02%
2023/12/13	1.2	35.94	8.4	35.97	36.06	-7.3	31,472	-0.02%
2023/12/12	1.8	35.63	5	35.59	35.58	-3.2	30,915	-0.01%
2023/12/11	3	35.48	0.5	35.48	35.47	2.5	30,849	0.01%
2023/12/08	0	0.00	43.1	35.49	35.42	-43.1	30,809	-0.14%
2023/12/07	3.2	35.26	2.1	35.28	35.25	1.2	30,780	0.00%
2023/12/06	5	35.30	0	0.00	35.31	5	31,299	0.02%
2023/12/05	15	34.98	0	0.00	35.05	15	31,001	0.05%
2023/12/04	1.3	35.24	3	35.23	35.19	-1.8	30,868	-0.01%
2023/12/01	6	35.12	1	35.15	35.13	5	30,932	0.02%
2023/11/30	3	35.03	2	35.05	35.08	1	30,907	0.00%
2023/11/29	2	35.09	3	35.05	35.09	-1	30,961	0.00%
2023/11/28	0	0.00	1	34.89	34.90	-1	30,789	0.00%
2023/11/27	11.1	34.75	12	34.90	34.75	-0.9	30,758	0.00%
2023/11/24	20	34.95	0	0.00	34.94	20	30,597	0.07%
2023/11/23	0	34.95	1	34.96	34.97	-1	30,643	0.00%
2023/11/22	28	35.06	2	35.03	35.05	26	30,857	0.08%
2023/11/21	1.1	35.23	72	35.24	35.30	-70.9	31,044	-0.23%
2023/11/20	3	34.81	1	34.85	34.90	2	31,152	0.01%
2023/11/17	2.2	34.83	0	0.00	34.82	2.2	31,201	0.01%
2023/11/16	2	34.92	1.5	34.81	34.77	0.5	31,282	0.00%
2023/11/15	1.3	34.92	6	35.01	34.83	-4.7	31,235	-0.01%
2023/11/14	1	34.68	10	34.70	34.68	-9	31,232	-0.03%
2023/11/13	0	0.00	3	34.69	34.54	-3	31,300	-0.01%
2023/11/10	15.1	34.38	0	0.00	34.43	15.1	31,543	0.05%
2023/11/09	0.2	34.54	11	34.59	34.55	-10.8	31,693	-0.03%
2023/11/08	0.1	34.34	12	34.59	34.54	-11.9	32,047	-0.04%
2023/11/07	1	34.20	0.4	34.19	34.23	0.6	32,009	0.00%
2023/11/06	1	34.22	11.1	34.06	34.24	-10	32,783	-0.03%
2023/11/03	0	0.00	1.1	33.71	33.69	-1.1	32,772	0.00%
2023/11/02	0.1	33.50	3.1	33.43	33.52	-3	33,164	-0.01%
2023/11/01	12.1	32.87	0	0.00	32.89	12.1	33,528	0.04%
2023/10/31	18.4	32.81	0	0.00	32.69	18.4	34,305	0.05%
2023/10/30	1	33.20	1	33.16	33.23	0	35,099	0.00%
2023/10/27	5	33.17	1	33.20	33.13	4	35,971	0.01%
2023/10/26	42.2	33.05	5	32.99	33.10	37.2	37,274	0.10%
2023/10/25	0.1	33.65	6.1	33.62	33.62	-5.9	37,595	-0.02%
2023/10/24	2	33.26	0	0.00	33.47	2	38,032	0.01%
2023/10/23	30.2	33.14	0.2	33.16	33.08	30	38,620	0.08%
2023/10/20	33.1	33.06	1	33.41	33.40	32.1	39,802	0.08%
2023/10/19	49.9	33.59	0	0.00	33.65	49.9	41,284	0.12%
2023/10/18	107.9	34.81	0	0.00	34.90	107.9	40,573	0.27%	大買/鉅額交易
2023/10/17	42.6	35.45	2	35.27	35.27	40.6	38,508	0.11%
2023/10/16	85.7	35.49	50.2	35.45	35.52	35.5	38,342	0.09%
2023/10/13	37.4	35.80	0	0.00	35.72	37.4	38,793	0.10%
2023/10/12	3	35.96	13	35.91	35.98	-10	39,925	-0.03%
2023/10/11	2.1	35.89	6	36.03	35.78	-3.9	41,376	-0.01%
2023/10/06	9	35.74	0	0.00	35.79	9	42,535	0.02%
2023/10/05	0	0.00	2	35.64	35.69	-2	43,168	0.00%
2023/10/04	2.4	35.20	1	35.19	35.39	1.4	43,474	0.00%
2023/10/03	30.1	35.79	1	35.91	35.60	29.1	43,353	0.07%
2023/10/02	0	0.00	12.3	35.72	35.74	-12.3	43,325	-0.03%
2023/09/28	20.1	35.05	0	0.00	35.06	20.1	43,861	0.05%
2023/09/27	0	0.00	10.3	34.76	34.87	-10.3	44,651	-0.02%
2023/09/26	8	34.87	20	35.04	34.76	-12	45,761	-0.03%
2023/09/25	10.1	35.01	7	35.02	35.08	3.1	46,125	0.01%
2023/09/22	20	34.72	5	34.86	34.89	15	46,174	0.03%
2023/09/21	3.1	34.60	3.3	34.70	34.70	-0.2	46,266	0.00%
2023/09/20	0.1	35.25	6	35.19	35.05	-6	45,945	-0.01%
2023/09/19	0.5	35.30	10	35.14	35.14	-9.5	46,493	-0.02%
2023/09/18	21	35.33	9	35.33	35.31	12	46,664	0.03%
2023/09/15	2	35.48	15	35.54	35.58	-13	46,803	-0.03%
2023/09/14	0	0.00	18	35.28	35.31	-18	46,953	-0.04%
2023/09/13	2	34.79	3	34.83	34.86	-1	47,064	0.00%
2023/09/12	3	34.80	29	34.77	34.80	-26	47,518	-0.05%
2023/09/11	10.3	34.79	63	35.01	34.79	-52.8	48,056	-0.11%
2023/09/08	1.1	35.41	1	35.43	35.42	0.1	47,956	0.00%
2023/09/07	2	35.52	0	0.00	35.45	2	48,886	0.00%
2023/09/06	0.1	35.58	0	0.00	35.60	0.1	49,568	0.00%
2023/09/05	5	35.20	0	0.00	35.43	5	49,852	0.01%
2023/09/04	2.2	35.09	1.1	35.17	35.27	1.1	50,141	0.00%
2023/09/01	1	35.14	0	0.00	35.12	1	50,299	0.00%
2023/08/31	0	0.00	0.7	35.30	35.31	-0.7	50,522	0.00%
2023/08/30	1.8	35.47	11	35.49	35.35	-9.2	50,824	-0.02%
2023/08/29	1	35.06	2	35.13	35.16	-1	51,337	0.00%
2023/08/28	14	34.99	0	0.00	35.06	14	51,398	0.03%
2023/08/25	30.1	35.24	18.1	35.46	35.14	12	51,319	0.02%
2023/08/24	0	0.00	47.1	36.05	35.76	-47.1	51,396	-0.09%
2023/08/23	1	35.43	20	35.36	35.43	-19	51,458	-0.04%
2023/08/22	1	35.13	3	35.27	35.11	-2	52,007	0.00%
2023/08/21	2.8	34.85	0.1	34.94	34.85	2.8	52,135	0.01%
2023/08/18	7.1	34.68	1.8	34.77	34.84	5.3	52,121	0.01%
2023/08/17	0	0.00	1	35.15	35.33	-1	51,806	0.00%
2023/08/16	0.1	34.66	15	35.07	35.14	-14.9	51,736	-0.03%
2023/08/15	2	34.87	8.4	34.88	34.85	-6.4	51,873	-0.01%
2023/08/14	13.5	34.25	4	34.26	34.28	9.5	52,221	0.02%
2023/08/11	16	34.56	74	34.59	34.56	-58	52,016	-0.11%
2023/08/10	30.8	34.57	5.9	34.51	34.43	25	52,010	0.05%
2023/08/09	43	35.46	2	35.65	35.35	41	51,239	0.08%
2023/08/08	1.5	35.50	17	35.85	35.59	-15.5	50,991	-0.03%
2023/08/07	12	35.62	7	35.28	35.70	5	50,577	0.01%
2023/08/04	8.1	34.37	9	34.77	34.74	-1	50,055	0.00%
2023/08/02	87.4	34.98	9	35.06	34.51	78.4	49,160	0.16%
2023/08/01	31.1	35.53	32	35.32	35.73	-0.9	47,781	0.00%
2023/07/31	64.2	35.87	147	36.03	35.74	-82.9	46,827	-0.18%	大賣/
2023/07/28	2	36.29	24	36.35	36.58	-22	45,368	-0.05%
2023/07/27	4	36.32	22.3	36.30	36.10	-18.2	44,245	-0.04%
2023/07/26	11.5	36.06	13.5	36.09	36.02	-2	43,693	0.00%
2023/07/25	35	36.34	73.8	36.34	36.05	-38.8	42,844	-0.09%
2023/07/24	27	35.98	112.1	35.87	35.99	-85.1	41,141	-0.21%	大賣/
2023/07/21	4.5	34.80	20.7	34.95	35.26	-16.2	39,128	-0.04%
2023/07/20	2	34.66	9	34.70	34.71	-7	38,945	-0.02%
2023/07/19	23.6	34.55	22	34.48	34.36	1.6	38,430	0.00%
2023/07/18	9.6	35.40	159.1	35.57	35.11	-149.5	37,308	-0.40%	大賣/鉅額交易
2023/07/17	146.3	35.86	34	35.91	35.94	112.3	35,892	0.31%	大買/鉅額交易
2023/07/14	20.1	35.12	94.3	35.20	35.54	-74.2	33,984	-0.22%
2023/07/13	2	35.08	44.1	35.31	34.82	-42.1	32,411	-0.13%
2023/07/12	0	0.00	24.3	34.11	34.30	-24.3	30,636	-0.08%
2023/07/11	1	33.81	1	33.70	33.80	0	29,710	0.00%
2023/07/10	1.4	33.18	4.1	33.21	33.18	-2.7	29,355	-0.01%
2023/07/07	29.4	33.02	12	32.99	33.08	17.4	28,963	0.06%
2023/07/06	42	33.43	33	33.65	33.34	9	28,125	0.03%
2023/07/05	15	33.82	19	33.80	33.71	-4	27,144	-0.01%
2023/07/04	55.4	33.88	9	33.81	33.91	46.4	26,313	0.18%
2023/07/03	60.6	33.26	18.5	33.22	33.24	42.1	25,368	0.17%
2023/06/30	0	32.59	0.9	32.60	32.67	-0.9	25,119	0.00%
2023/06/29	25.1	32.50	5	32.57	32.53	20.1	25,191	0.08%
2023/06/28	2	32.30	2	32.39	32.30	0	25,050	0.00%
2023/06/27	18.2	32.38	35	32.19	32.18	-16.8	25,112	-0.07%
2023/06/26	7	32.71	10.1	32.78	32.77	-3.1	24,721	-0.01%
2023/06/21	0.3	32.65	5.5	32.69	32.83	-5.2	24,714	-0.02%
2023/06/20	2.1	32.51	36	32.49	32.48	-33.9	24,470	-0.14%
2023/06/19	96	32.71	5	32.68	32.73	91	24,190	0.38%
2023/06/16	19	32.81	3.9	32.77	32.78	15.1	23,898	0.06%
2023/06/15	14.1	32.67	1.5	32.66	32.69	12.6	23,537	0.05%
2023/06/14	1	32.30	0	32.40	32.32	1	23,053	0.00%
2023/06/13	1	32.22	22.1	32.10	32.20	-21.1	22,990	-0.09%
2023/06/12	5.2	31.77	1	31.80	31.78	4.2	22,212	0.02%
2023/06/09	3	31.69	6.5	31.63	31.78	-3.5	21,791	-0.02%
2023/06/08	11.7	31.35	2	31.36	31.24	9.7	21,944	0.04%
2023/06/07	1	31.46	10	31.46	31.46	-9	22,078	-0.04%
2023/06/06	1	31.05	2	31.13	31.15	-1	22,001	0.00%
2023/06/05	6	30.93	3.8	31.06	31.10	2.2	21,934	0.01%
2023/06/02	6	31.03	2	30.86	30.93	4	21,734	0.02%
2023/06/01	3	30.42	0	0.00	30.47	3	21,375	0.01%
2023/05/31	16.5	30.51	0	0.00	30.49	16.5	21,387	0.08%
2023/05/30	17	30.57	3.4	30.59	30.52	13.6	21,242	0.06%
2023/05/29	29.1	30.63	16.6	30.71	30.65	12.6	20,974	0.06%
2023/05/26	11.2	30.04	14.2	30.07	30.13	-3	20,701	-0.01%
2023/05/25	1	29.63	2	29.80	29.78	-1	20,433	0.00%
2023/05/24	9	29.34	3	29.31	29.43	6	20,364	0.03%
2023/05/23	0	0.00	3.1	29.38	29.37	-3.1	20,586	-0.02%
2023/05/22	0	0.00	1	29.33	29.35	-1	20,555	0.00%
2023/05/19	17	29.32	10	29.22	29.31	7	20,426	0.03%
2023/05/18	3	29.06	9.5	28.99	29.05	-6.5	20,315	-0.03%
2023/05/17	1.2	28.81	0	0.00	28.76	1.2	19,833	0.01%
2023/05/16	1	28.63	4	28.70	28.65	-3	19,596	-0.02%
2023/05/15	3.1	28.36	0	28.43	28.42	3	19,581	0.02%
2023/05/12	7.4	28.25	1.5	28.33	28.45	5.8	19,709	0.03%
2023/05/11	4	28.47	0.5	28.43	28.40	3.5	19,730	0.02%
2023/05/10	8.4	28.55	1	28.54	28.54	7.4	19,819	0.04%
2023/05/09	4.4	28.60	0	28.67	28.64	4.4	19,838	0.02%
2023/05/08	10	28.65	6	28.65	28.67	4	20,137	0.02%
2023/05/05	5.4	28.44	0	0.00	28.47	5.4	20,193	0.03%
2023/05/04	6	28.31	0.7	28.45	28.45	5.3	20,512	0.03%
2023/05/03	0	0.00	2	28.36	28.42	-2	20,639	-0.01%
2023/05/02	5	28.39	20	28.40	28.44	-15	20,848	-0.07%
2023/04/28	3	28.20	0.5	28.22	28.23	2.5	21,218	0.01%
2023/04/27	0	0.00	9	27.98	28.02	-9	21,247	-0.04%
2023/04/26	31	27.71	7	27.66	27.84	24	21,374	0.11%
2023/04/25	63.1	27.86	80	27.80	27.80	-17	21,169	-0.08%
2023/04/24	0.1	28.23	2	28.20	28.27	-1.9	20,386	-0.01%
2023/04/21	12.2	28.22	0	0.00	28.19	12.2	20,417	0.06%
2023/04/20	1.2	28.48	0	0.00	28.43	1.2	20,440	0.01%
2023/04/19	8	28.60	15	28.68	28.55	-7	20,772	-0.03%
2023/04/18	16	28.73	24	28.73	28.67	-8	20,861	-0.04%
2023/04/17	3	28.80	10	28.76	28.80	-7	20,763	-0.03%
2023/04/14	15	28.73	192	28.72	28.74	-177	20,701	-0.86%	大賣/鉅額交易
2023/04/13	8.2	28.74	2	28.74	28.71	6.2	20,739	0.03%
2023/04/12	1	28.79	1.5	28.80	28.85	-0.5	20,533	0.00%
2023/04/11	2	28.68	17	28.68	28.70	-15	20,618	-0.07%
2023/04/10	7.1	28.47	2	28.49	28.50	5.1	20,786	0.02%
2023/04/06	1.4	28.46	0.5	28.45	28.47	0.9	20,739	0.00%
2023/03/31	0	0.00	7	28.50	28.43	-7	20,527	-0.03%
2023/03/30	0	0.00	55	28.21	28.29	-55	20,270	-0.27%
2023/03/28	3.4	28.07	1	28.31	28.06	2.4	20,445	0.01%
2023/03/27	5	28.26	0.5	28.26	28.31	4.5	20,288	0.02%
2023/03/24	0.4	28.20	3	28.23	28.26	-2.6	20,355	-0.01%
2023/03/23	0	0.00	10	28.15	28.12	-10	20,172	-0.05%
2023/03/22	0	0.00	0.5	28.05	28.05	-0.5	20,077	0.00%
2023/03/21	0.4	27.88	10	27.85	27.84	-9.6	19,992	-0.05%
2023/03/20	0	0.00	12	27.74	27.76	-12	20,057	-0.06%
2023/03/17	9.6	27.61	0	0.00	27.76	9.6	19,971	0.05%
2023/03/16	8.1	27.50	26.8	27.50	27.50	-18.8	20,002	-0.09%
2023/03/15	14.3	27.71	1.5	27.71	27.66	12.8	19,828	0.06%
2023/03/14	18.2	27.70	2.1	27.70	27.66	16.1	20,028	0.08%
2023/03/13	7.1	27.71	42.1	27.60	27.93	-35	19,940	-0.18%
2023/03/10	50.2	27.93	1	27.93	27.86	49.2	19,434	0.25%
2023/03/09	5	28.24	0	0.00	28.24	5	19,250	0.03%
2023/03/08	15	28.24	52.9	28.25	28.37	-37.9	19,260	-0.20%
2023/03/07	3	28.28	0	0.00	28.38	3	19,170	0.02%
2023/03/06	0.2	28.20	5.3	28.26	28.25	-5.1	19,336	-0.03%
2023/03/03	2	27.96	1	27.94	27.95	1	19,265	0.01%
2023/03/02	6	27.68	6	27.70	27.78	0	19,261	0.00%
2023/02/24	6.1	27.68	1.1	27.75	27.67	5	19,252	0.03%
2023/02/23	9.2	27.58	1	27.60	27.74	8.2	18,853	0.04%
2023/02/22	9.1	27.38	0	0.00	27.40	9.1	18,630	0.05%
2023/02/21	2.3	27.52	1	27.41	27.53	1.3	18,676	0.01%
2023/02/20	3.2	27.38	1	27.33	27.41	2.2	18,848	0.01%
2023/02/17	31	27.22	2	27.23	27.24	29	19,228	0.15%
2023/02/16	0	0.00	15.7	27.25	27.33	-15.7	19,710	-0.08%
2023/02/15	1.2	27.08	4	27.09	27.05	-2.9	19,842	-0.01%
2023/02/14	2	27.14	2	27.12	27.13	0	19,890	0.00%
2023/02/13	4.4	26.89	0	0.00	26.97	4.4	20,252	0.02%
2023/02/10	36	27.05	0	0.00	27.02	36	20,463	0.18%
2023/02/09	6	27.16	1	27.17	27.15	5	20,644	0.02%
2023/02/08	11	27.16	0	0.00	27.15	11	20,772	0.05%
2023/02/07	1.4	26.91	1	26.92	26.94	0.4	20,779	0.00%
2023/02/06	7.3	26.88	8	26.89	26.92	-0.7	20,807	0.00%
2023/02/03	8.2	26.98	1.2	27.01	27.00	7	20,631	0.03%
2023/02/02	16.1	26.94	6.8	26.88	26.99	9.3	20,588	0.05%
2023/02/01	15	26.67	1	26.64	26.67	14	20,715	0.07%
2023/01/31	13.5	26.61	1	26.60	26.54	12.5	20,789	0.06%
2023/01/30	3	26.47	23	26.48	26.53	-20	20,925	-0.10%
2023/01/17	31	26.05	1	26.05	26.06	30	21,187	0.14%
2023/01/16	3.2	26.04	102	26.05	26.02	-98.8	21,491	-0.46%	大賣/
2023/01/13	4	26.02	0	0.00	25.98	4	21,901	0.02%
2023/01/12	3	25.98	5	26.00	25.99	-2	23,355	-0.01%
2023/01/11	1	26.07	1	26.13	26.07	0	26,140	0.00%
2023/01/10	3.2	26.05	3	26.02	26.06	0.2	28,394	0.00%
2023/01/09	1	25.85	7	25.88	25.94	-6	30,395	-0.02%
2023/01/06	3	25.62	7	25.59	25.66	-4	30,737	-0.01%
2023/01/05	3	25.46	2	25.53	25.46	1	31,646	0.00%
2023/01/04	0	0.00	5	25.47	25.45	-5	32,661	-0.02%
2023/01/03	22	25.29	0	0.00	25.49	22	34,171	0.06%
2022/12/30	2.2	25.45	0	0.00	25.40	2.2	35,174	0.01%
2022/12/29	3	25.15	5	25.34	25.29	-2	36,105	-0.01%
2022/12/28	9.1	25.41	0	0.00	25.38	9.1	37,580	0.02%
2022/12/27	7.5	25.67	0	0.00	25.63	7.5	39,029	0.02%
2022/12/26	3	25.55	0.2	25.58	25.58	2.8	39,495	0.01%
2022/12/23	20	25.55	14	25.56	25.60	6	40,046	0.01%
2022/12/22	2	25.66	2	25.48	25.67	0	40,666	0.00%
2022/12/20	17.1	25.56	0	0.00	25.30	17.1	42,413	0.04%
2022/12/19	4	25.74	0	0.00	25.73	4	43,612	0.01%
2022/12/16	4.9	25.63	13.2	25.72	25.70	-8.3	43,959	-0.02%
2022/12/15	1	25.71	10	25.67	25.70	-9	44,276	-0.02%
2022/12/14	1.1	25.70	0	0.00	25.68	1.1	44,807	0.00%
2022/12/13	1	25.53	1.1	25.61	25.53	-0.1	45,119	0.00%
2022/12/12	0.2	25.30	0	0.00	25.50	0.2	45,266	0.00%
2022/12/09	9.1	25.47	0	0.00	25.51	9.1	45,466	0.02%
2022/12/08	1	25.30	3	25.33	25.29	-2	45,414	0.00%
2022/12/07	59.2	25.51	0	0.00	25.44	59.2	45,356	0.13%
2022/12/06	16.2	25.69	1	25.69	25.61	15.2	45,095	0.03%
2022/12/05	0.5	25.92	3	25.87	25.87	-2.5	44,791	-0.01%
2022/12/02	6.2	25.72	10	25.75	25.73	-3.8	44,678	-0.01%
2022/12/01	12	25.82	30	25.85	25.82	-18	44,927	-0.04%
2022/11/30	0.2	25.60	1	25.60	25.65	-0.8	44,924	0.00%
2022/11/29	2	25.38	2.4	25.32	25.47	-0.4	45,006	0.00%
2022/11/28	7.3	25.36	30	25.29	25.32	-22.7	45,368	-0.05%
2022/11/25	5	25.53	0	0.00	25.52	5	45,495	0.01%
2022/11/24	2	25.43	10	25.42	25.54	-8	45,526	-0.02%
2022/11/23	2	25.26	0	0.00	25.30	2	45,616	0.00%
2022/11/22	21.1	25.16	0	0.00	25.10	21.1	46,286	0.05%
2022/11/21	1.5	25.26	0	0.00	25.22	1.5	46,210	0.00%
2022/11/18	22.1	25.44	7	25.49	25.43	15.1	46,058	0.03%
2022/11/17	2.1	25.46	35	25.40	25.58	-32.9	46,115	-0.07%
2022/11/16	1	25.48	19	25.49	25.53	-18	46,277	-0.04%
2022/11/15	18	25.50	21	25.53	25.55	-3	46,005	-0.01%
2022/11/14	34	25.25	22	25.26	25.42	12	45,523	0.03%
2022/11/11	18	25.00	1.6	25.01	25.00	16.4	44,997	0.04%
2022/11/10	35	24.53	6.3	24.53	24.53	28.7	44,523	0.06%
2022/11/09	10.1	24.57	1.7	24.58	24.61	8.4	44,514	0.02%
2022/11/08	33.4	24.30	15.5	24.28	24.23	17.9	44,336	0.04%
2022/11/07	30.2	24.05	9	23.94	24.06	21.2	43,972	0.05%
2022/11/04	9.5	23.48	1	23.64	23.64	8.5	43,722	0.02%
2022/11/03	3.8	23.45	1	23.41	23.58	2.8	43,744	0.01%
2022/11/02	33.5	23.68	16	23.62	23.67	17.5	43,687	0.04%
2022/11/01	4	23.54	5	23.53	23.55	-1	43,778	0.00%
2022/10/31	5	23.49	0	0.00	23.48	5	43,858	0.01%
2022/10/28	54.4	23.39	0	0.00	23.31	54.4	44,013	0.12%
2022/10/27	2	23.50	13	23.56	23.58	-11	43,742	-0.03%
2022/10/26	8.1	23.42	0	0.00	23.41	8.1	43,975	0.02%
2022/10/25	31.1	23.47	1	23.44	23.40	30.1	43,675	0.07%
2022/10/24	23.1	23.75	15	23.88	23.69	8.1	43,127	0.02%
2022/10/21	30.4	23.71	1.1	23.72	23.58	29.3	42,952	0.07%
2022/10/20	29.9	23.47	1	23.50	23.65	28.9	42,434	0.07%
2022/10/19	127.1	23.86	5.2	23.91	23.95	121.9	41,038	0.30%	大買/鉅額交易
2022/10/18	92.8	25.84	22	26.04	25.84	70.8	38,264	0.18%
2022/10/17	174.3	25.67	1.2	25.63	25.77	173.2	36,062	0.48%	大買/鉅額交易
2022/10/14	27.7	25.93	0	0.00	25.91	27.7	33,875	0.08%
2022/10/13	5.3	25.70	11.8	25.56	25.53	-6.5	33,319	-0.02%
2022/10/12	46.2	25.76	10	25.83	25.82	36.2	32,298	0.11%
2022/10/11	47.8	25.90	3	25.91	25.85	44.8	31,414	0.14%
2022/10/07	15.2	26.34	0	0.00	26.28	15.2	30,057	0.05%
2022/10/06	22.9	26.53	0	0.00	26.57	22.9	29,048	0.08%
2022/10/05	46.7	26.57	6.3	26.59	26.62	40.4	28,495	0.14%
2022/10/04	64.1	26.23	1	26.21	26.27	63.1	27,349	0.23%
2022/10/03	30.1	25.65	0	0.00	25.67	30.1	25,742	0.12%
2022/09/30	28.5	25.62	36	25.54	25.78	-7.5	25,645	-0.03%
2022/09/29	10	25.79	0	0.00	25.81	10	25,407	0.04%
2022/09/28	19.9	25.91	0	0.00	25.83	19.9	25,726	0.08%
2022/09/27	46.1	26.23	1	26.30	26.33	45.1	24,823	0.18%
2022/09/26	50.2	26.41	0	0.00	26.33	50.2	24,841	0.20%
2022/09/23	39.2	27.15	6	27.19	27.06	33.2	24,343	0.14%
2022/09/22	21.3	27.11	15	27.14	27.17	6.3	24,787	0.03%
2022/09/21	59.5	27.69	0	0.00	27.64	59.5	24,382	0.24%
2022/09/20	8.1	28.06	0	0.00	27.98	8.1	24,002	0.03%
2022/09/19	3	28.14	0	0.00	28.06	3	23,870	0.01%
2022/09/16	16.1	28.26	0	0.00	28.28	16.1	23,904	0.07%
2022/09/15	2	28.34	15	28.62	28.59	-13	24,377	-0.05%
2022/09/14	8.6	28.30	0	0.00	28.35	8.6	25,063	0.03%
2022/09/13	2.1	28.71	2.3	28.72	28.71	-0.3	25,067	0.00%
2022/09/12	1.1	28.58	1.2	28.55	28.56	-0.1	25,899	0.00%
2022/09/08	6	27.96	0	0.00	28.25	6	26,541	0.02%
2022/09/07	13.2	27.86	2	27.96	27.90	11.2	27,361	0.04%
2022/09/06	15.1	28.08	1.3	28.12	28.08	13.8	27,108	0.05%
2022/09/05	13.3	28.03	0.3	28.05	28.18	13	27,077	0.05%
2022/09/02	21.3	28.22	0.3	28.28	28.10	21	27,375	0.08%
2022/09/01	19.2	28.41	0	0.00	28.44	19.2	26,958	0.07%
2022/08/31	3	28.47	0	0.00	28.79	3	26,588	0.01%
2022/08/30	6	28.51	0	0.00	28.67	6	26,330	0.02%
2022/08/29	12.4	28.44	2	28.43	28.45	10.4	26,109	0.04%
2022/08/26	0	0.00	3	29.13	29.10	-3	25,430	-0.01%
2022/08/25	0	0.00	1	28.95	28.94	-1	25,285	0.00%
2022/08/24	31.1	28.83	18.7	28.81	28.80	12.4	25,177	0.05%
2022/08/23	47.2	29.00	0.2	29.00	28.93	47	24,848	0.19%
2022/08/22	9	29.20	0	0.00	29.25	9	24,388	0.04%
2022/08/19	3	29.38	1.3	29.38	29.42	1.7	24,110	0.01%
2022/08/18	4.3	29.15	2.3	29.17	29.29	2.1	24,128	0.01%
2022/08/16	5	29.17	6.2	29.18	29.24	-1.2	24,041	0.00%
2022/08/15	12	29.18	0	0.00	29.22	12	23,880	0.05%
2022/08/12	0	0.00	11.2	29.17	29.30	-11.2	23,637	-0.05%
2022/08/11	1	29.14	5	29.11	29.12	-4	23,814	-0.02%
2022/08/10	6.1	28.84	0.2	28.90	28.81	5.9	23,742	0.02%
2022/08/09	0	0.00	7	29.02	29.07	-7	23,654	-0.03%
2022/08/08	11.1	28.68	0.4	28.73	28.87	10.6	23,892	0.04%
2022/08/05	0.5	28.75	1.2	28.76	28.87	-0.8	23,904	0.00%
2022/08/04	9	28.32	6	28.40	28.43	3	24,150	0.01%
2022/08/03	0	0.00	65.3	28.40	28.44	-65.3	24,195	-0.27%
2022/08/02	22.2	28.36	0	0.00	28.45	22.2	24,176	0.09%
2022/08/01	12.2	28.43	0.2	28.70	28.76	12	24,031	0.05%
2022/07/29	1.5	28.50	0.2	28.48	28.55	1.3	24,047	0.01%
2022/07/28	7	28.17	0	0.00	28.18	7	23,873	0.03%
2022/07/27	20	28.05	0	0.00	28.25	20	23,648	0.08%
2022/07/26	7	28.09	2	28.12	28.12	5	23,575	0.02%
2022/07/25	1	28.35	0.2	28.38	28.33	0.8	23,450	0.00%
2022/07/22	23.3	28.37	2	28.33	28.40	21.3	23,497	0.09%
2022/07/21	10	28.14	0	0.00	28.38	10	23,839	0.04%
2022/07/20	3	28.02	10.3	27.96	28.00	-7.3	24,096	-0.03%
2022/07/19	5	27.67	12.7	27.50	27.68	-7.7	24,748	-0.03%
2022/07/18	11.1	27.24	0.3	27.43	27.48	10.8	24,713	0.04%
2022/07/15	2	27.12	0.1	27.21	27.09	1.9	24,487	0.01%
2022/07/14	0	27.02	6	27.20	27.18	-6	24,288	-0.02%
2022/07/13	8	27.13	4	27.17	27.08	4	24,146	0.02%
2022/07/12	40.2	26.54	5	26.59	26.62	35.2	24,016	0.15%
2022/07/11	4	27.24	14.3	27.24	27.25	-10.3	23,577	-0.04%
2022/07/08	15.1	27.26	1.3	27.28	27.25	13.8	23,400	0.06%
2022/07/07	8.5	26.38	10.2	26.64	26.76	-1.7	23,071	-0.01%
2022/07/06	40.2	26.53	4	26.76	26.32	36.2	23,127	0.16%
2022/07/05	28.1	26.83	0.3	26.99	26.96	27.8	22,663	0.12%
2022/07/04	17.9	26.66	0	0.00	26.68	17.9	22,393	0.08%
2022/07/01	18.8	27.07	9	27.26	26.81	9.8	22,566	0.04%
2022/06/30	50.8	27.55	3	27.56	27.56	47.8	21,708	0.22%
2022/06/29	10.6	28.19	2	28.25	28.14	8.6	20,881	0.04%
2022/06/28	8.6	28.50	2	28.53	28.53	6.6	20,578	0.03%
2022/06/27	4.5	28.74	1.4	28.73	28.86	3.1	20,368	0.02%
2022/06/24	1.4	28.30	3	28.32	28.10	-1.6	20,147	-0.01%
2022/06/23	29	28.07	1	28.10	28.05	28	20,047	0.14%
2022/06/22	41.9	28.76	0	0.00	28.50	41.9	19,293	0.22%
2022/06/21	1.5	29.20	0	0.00	29.28	1.5	18,528	0.01%
2022/06/20	63.3	29.18	3	29.11	28.87	60.3	18,308	0.33%
2022/06/17	43.6	29.51	2	29.48	29.62	41.6	17,392	0.24%
2022/06/16	39.4	30.02	0	0.00	29.94	39.4	16,622	0.24%
2022/06/15	15.1	30.39	0.7	30.44	30.39	14.4	15,696	0.09%
2022/06/14	12.6	30.24	0.5	30.28	30.48	12.1	15,602	0.08%
2022/06/13	35.1	30.42	1.2	30.45	30.51	33.9	15,482	0.22%
2022/06/10	17.1	31.05	0	0.00	31.08	17.1	14,994	0.11%
2022/06/09	10.1	31.32	1	31.34	31.30	9.1	15,011	0.06%
2022/06/08	0	0.00	25	31.57	31.60	-25	14,992	-0.17%
2022/06/07	1	31.44	0	0.00	31.44	1	15,163	0.01%
2022/06/06	1	31.33	0	0.00	31.48	1	15,209	0.01%
2022/06/02	1	31.32	0	0.00	31.40	1	15,616	0.01%
2022/06/01	0.2	31.63	0	0.00	31.52	0.2	16,204	0.00%
2022/05/31	0.1	31.38	0	0.00	31.40	0.1	16,408	0.00%
2022/05/30	1.2	31.42	1	31.46	31.43	0.2	16,672	0.00%
2022/05/27	0	0.00	0.5	31.10	31.08	-0.5	16,766	0.00%
2022/05/26	1	30.77	0	0.00	30.80	1	17,092	0.01%
2022/05/25	5	30.76	0	0.00	30.88	5	17,125	0.03%
2022/05/24	5.1	30.84	1	30.73	30.70	4.1	17,438	0.02%
2022/05/23	1	30.80	0.5	30.84	30.86	0.5	17,461	0.00%
2022/05/20	3	30.79	0	0.00	30.72	3	17,709	0.02%
2022/05/19	10.7	30.53	0	0.00	30.68	10.7	18,026	0.06%
2022/05/18	16.3	30.92	0	0.00	31.01	16.3	17,868	0.09%
2022/05/17	17.2	30.75	0.5	30.79	30.69	16.7	17,836	0.09%
2022/05/16	33.2	30.71	1	30.59	30.72	32.2	17,947	0.18%
2022/05/13	6	30.75	0	0.00	30.80	6	17,622	0.03%
2022/05/12	34.7	30.82	0	30.75	30.63	34.7	17,584	0.20%
2022/05/11	18.3	31.19	1	31.17	31.17	17.3	17,093	0.10%
2022/05/10	10.1	31.42	5	31.58	31.65	5.1	16,798	0.03%
2022/05/09	16.4	31.63	0	0.00	31.57	16.4	16,792	0.10%
2022/05/06	3.1	32.02	0	32.09	32.25	3.1	16,679	0.02%
2022/05/05	0	0.00	0	32.63	32.54	0	16,763	0.00%
2022/05/04	40	32.26	0.5	32.28	32.31	39.5	16,949	0.23%
2022/05/03	2	31.93	2	32.03	32.09	0	17,554	0.00%
2022/04/29	6	31.95	1	31.94	32.01	5	17,967	0.03%
2022/04/28	4.2	31.49	0	0.00	31.72	4.2	18,539	0.02%
2022/04/27	21.6	31.31	3	31.25	31.48	18.6	18,489	0.10%
2022/04/26	24.3	31.99	0	0.00	31.93	24.3	18,167	0.13%
2022/04/25	25.5	32.09	0	0.00	32.03	25.5	18,243	0.14%
2022/04/22	4.3	32.74	0	0.00	32.78	4.3	17,463	0.02%
2022/04/21	1	32.94	11	32.87	32.90	-10	17,770	-0.06%
2022/04/20	2.3	32.83	0	0.00	32.83	2.3	17,859	0.01%
2022/04/19	17.6	32.94	0	0.00	32.85	17.6	18,080	0.10%
2022/04/18	7.1	32.64	0.1	32.79	32.68	7	18,217	0.04%
2022/04/15	6	32.80	1	32.87	32.90	5	18,004	0.03%
2022/04/13	2	32.89	0	0.00	33.11	2	18,347	0.01%
2022/04/12	24.2	32.60	0	0.00	32.69	24.2	18,315	0.13%
2022/04/11	12.7	32.89	10	32.75	32.81	2.7	17,884	0.01%
2022/04/08	1	33.08	0	0.00	33.17	1	17,526	0.01%
2022/04/07	16.5	33.03	4	33.11	32.90	12.5	17,428	0.07%
2022/04/06	10.2	33.40	2	33.40	33.47	8.2	16,712	0.05%
2022/04/01	2.5	33.46	0	0.00	33.55	2.5	16,657	0.02%
2022/03/31	30	33.65	0	0.00	33.63	30	16,656	0.18%
2022/03/30	0.4	33.66	0	0.00	33.70	0.4	16,713	0.00%
2022/03/29	1.2	33.72	0	0.00	33.64	1.2	16,641	0.01%
2022/03/28	6.2	33.54	13	33.69	33.78	-6.9	16,634	-0.04%
2022/03/25	2.3	33.82	0	0.00	33.81	2.3	16,484	0.01%
2022/03/24	3	33.92	3	33.92	33.96	0	16,660	0.00%
2022/03/23	0.1	33.95	1	33.96	33.96	-0.9	16,953	-0.01%
2022/03/22	2.2	33.88	2	33.87	33.87	0.2	17,380	0.00%
2022/03/21	0.3	33.96	1	33.95	33.95	-0.7	17,417	0.00%
2022/03/18	3.4	33.87	0	0.00	33.90	3.4	17,685	0.02%
2022/03/17	1	33.99	0	0.00	34.01	1	17,731	0.01%
2022/03/16	0.3	33.80	0	0.00	33.71	0.3	17,821	0.00%
2022/03/15	1.1	33.80	1.8	33.84	33.78	-0.7	17,846	0.00%
2022/03/14	1	34.00	2	34.07	34.13	-1	18,020	-0.01%
2022/03/11	1	33.89	3	33.89	33.90	-2	18,151	-0.01%
2022/03/10	0	0.00	3.2	33.88	33.89	-3.2	18,239	-0.02%
2022/03/09	4	33.36	7	33.25	33.36	-3	18,168	-0.02%
2022/03/08	20.2	33.19	8	32.93	33.00	12.2	18,129	0.07%
2022/03/07	7	33.48	44	33.37	33.45	-37	17,675	-0.21%
2022/03/04	3	34.07	0	34.23	34.04	3	17,185	0.02%
2022/03/03	0	0.00	7.2	34.20	34.22	-7.2	17,340	-0.04%
2022/03/02	0	0.00	32	33.75	33.97	-32	17,356	-0.18%
2022/03/01	1.3	33.74	37.2	33.80	33.88	-35.9	17,209	-0.21%
2022/02/25	1	33.33	6	33.39	33.33	-5	16,965	-0.03%
2022/02/24	9.3	33.38	5	33.23	33.19	4.3	17,005	0.03%
2022/02/23	2.1	33.63	5	33.72	33.75	-2.9	16,824	-0.02%
2022/02/22	8.3	33.47	0	0.00	33.49	8.3	16,978	0.05%
2022/02/21	0	0.00	8	33.66	33.80	-8	17,361	-0.05%
2022/02/18	0	0.00	1	33.37	33.50	-1	17,247	-0.01%
2022/02/17	0	33.34	0	0.00	33.34	0	17,551	0.00%
2022/02/16	0	33.20	0	0.00	33.27	0	17,830	0.00%
2022/02/15	7.5	33.14	0	0.00	33.10	7.5	17,811	0.04%
2022/02/14	3.2	33.12	3.3	33.12	33.13	-0.1	18,019	0.00%
2022/02/11	4.1	33.44	10.5	33.42	33.43	-6.4	18,330	-0.03%
2022/02/10	0	0.00	2	33.47	33.49	-2	18,757	-0.01%
2022/02/09	2	33.45	19	33.46	33.50	-17	19,206	-0.09%
2022/02/08	8	33.15	0	0.00	33.30	8	19,190	0.04%
2022/02/07	1	32.56	2	32.76	33.00	-1	19,118	-0.01%
2022/01/26	9.6	32.43	0	0.00	32.40	9.6	19,021	0.05%
2022/01/25	16.2	32.30	1	32.36	32.34	15.2	19,107	0.08%
2022/01/24	29	32.45	0	0.00	32.72	29	18,760	0.15%
2022/01/21	22.8	32.90	3	32.98	32.84	19.8	18,519	0.11%
2022/01/20	2	33.28	10	33.36	33.36	-8	18,158	-0.04%
2022/01/19	2	33.28	0	0.00	33.21	2	18,354	0.01%
2022/01/18	2	33.37	0	0.00	33.45	2	18,641	0.01%
2022/01/17	0	0.00	3.1	33.17	33.22	-3.1	18,981	-0.02%
2022/01/14	3.1	33.06	0	0.00	33.15	3.1	21,215	0.01%
2022/01/13	8	33.14	15	33.18	33.20	-7	22,404	-0.03%
2022/01/12	20.1	33.13	2	33.31	33.10	18.1	23,373	0.08%
2022/01/11	8	33.24	4	33.20	33.20	4	23,638	0.02%
2022/01/10	6.4	33.24	1	33.22	33.27	5.4	24,258	0.02%
2022/01/07	28.3	33.17	0	0.00	33.17	28.3	24,516	0.12%
2022/01/06	4	33.39	5	33.41	33.41	-1	24,667	0.00%
2022/01/05	1	33.41	0	0.00	33.45	1	25,175	0.00%
2022/01/04	1	33.50	27	33.42	33.41	-26	26,009	-0.10%
2022/01/03	0	0.00	2	33.65	33.42	-2	26,439	-0.01%
2021/12/30	10	33.59	1	33.64	33.58	9	27,336	0.03%
2021/12/28	17	33.54	0.1	33.50	33.56	16.9	28,292	0.06%
2021/12/27	2	33.38	5	33.39	33.38	-3	28,983	-0.01%
2021/12/24	0	0.00	5	33.36	33.29	-5	30,113	-0.02%
2021/12/23	1	33.36	0	0.00	33.34	1	30,324	0.00%
2021/12/22	2.1	33.33	2	33.30	33.30	0.1	30,997	0.00%
2021/12/21	4.3	33.32	2	33.40	33.36	2.3	31,128	0.01%
2021/12/20	5	33.37	0	0.00	33.41	5	31,224	0.02%
2021/12/17	1.1	33.40	1.1	33.46	33.43	0	31,075	0.00%
2021/12/16	1	33.39	104.3	33.35	33.45	-103.3	30,909	-0.33%	大賣/鉅額交易
2021/12/15	2.1	32.94	0.3	33.00	33.04	1.8	31,068	0.01%
2021/12/14	7.4	33.06	0	0.00	32.95	7.4	31,054	0.02%
2021/12/13	1	33.40	7	33.41	33.33	-6	30,895	-0.02%
2021/12/10	3	33.27	5	33.35	33.30	-2	30,862	-0.01%
2021/12/09	6	33.36	26.1	33.36	33.32	-20.1	30,754	-0.07%
2021/12/08	3	33.15	1.4	33.24	33.18	1.6	30,597	0.01%
2021/12/06	0	0.00	6	32.83	32.86	-6	30,069	-0.02%
2021/12/02	4	32.47	0	0.00	32.47	4	30,250	0.01%
2021/12/01	8	32.51	2	32.40	32.50	6	30,420	0.02%
2021/11/30	1	32.49	0	0.00	32.30	1	30,392	0.00%
2021/11/29	8	32.12	10	32.07	32.22	-2	30,384	-0.01%
2021/11/26	14.2	32.51	0	0.00	32.35	14.2	30,133	0.05%
2021/11/25	3	32.68	0	32.68	32.65	3	29,905	0.01%
2021/11/24	2.1	32.52	0	0.00	32.61	2.1	29,925	0.01%
2021/11/23	3.4	32.63	0	0.00	32.63	3.4	29,885	0.01%
2021/11/22	0	0.00	2	32.97	32.93	-2	29,903	-0.01%
2021/11/19	14.1	33.05	43	33.01	32.93	-29	29,833	-0.10%
2021/11/18	1	33.01	13.3	32.97	32.98	-12.3	29,820	-0.04%
2021/11/17	3	32.66	11	32.65	32.71	-8	29,329	-0.03%
2021/11/16	1	32.53	21	32.50	32.59	-20	29,410	-0.07%
2021/11/15	8	32.42	3	32.41	32.43	5	29,642	0.02%
2021/11/12	35	32.11	0	0.00	32.20	35	29,635	0.12%
2021/11/11	4.2	32.29	7	32.31	32.15	-2.9	29,814	-0.01%
2021/11/10	5	32.36	5	32.38	32.34	0	30,295	0.00%
2021/11/09	4.2	32.37	12	32.42	32.35	-7.8	30,107	-0.03%
2021/11/08	4	32.35	18	32.31	32.39	-14	29,738	-0.05%
2021/11/05	11	31.90	10	31.83	31.95	1	29,680	0.00%
2021/11/04	6.1	31.91	3	31.90	31.86	3.1	29,884	0.01%
2021/11/03	2	31.75	5	31.71	31.77	-3	29,845	-0.01%
2021/11/02	23	31.54	9	31.72	31.53	14	29,764	0.05%
2021/11/01	5.1	31.59	6	31.59	31.56	-0.9	29,464	0.00%
2021/10/29	8.2	31.30	8	31.46	31.45	0.2	29,203	0.00%
2021/10/28	7	31.31	6	31.34	31.39	1	29,000	0.00%
2021/10/27	0	0.00	1	31.15	31.15	-1	28,924	0.00%
2021/10/26	6	31.00	16	31.05	31.05	-10	28,992	-0.03%
2021/10/25	45.2	30.76	8	30.75	30.86	37.2	28,743	0.13%
2021/10/22	89.3	30.71	0	0.00	30.84	89.3	28,569	0.31%
2021/10/21	38.5	32.34	10	32.37	32.40	28.5	26,495	0.11%
2021/10/20	39.1	32.39	0	0.00	32.37	39.1	25,033	0.16%
2021/10/19	6	32.35	12	32.30	32.40	-6	23,996	-0.03%
2021/10/18	10	32.34	1	32.43	32.36	9	23,655	0.04%
2021/10/15	9	32.30	0	0.00	32.31	9	23,612	0.04%
2021/10/14	11	32.19	0	0.00	32.18	11	23,569	0.05%
2021/10/13	19.7	32.15	1	32.10	32.17	18.7	23,078	0.08%
2021/10/12	14.1	32.25	0	0.00	32.24	14.1	22,532	0.06%
2021/10/08	28	32.58	0	0.00	32.59	28	21,746	0.13%
2021/10/07	159	32.60	1	32.63	32.57	158	21,631	0.73%	大買/鉅額交易
2021/10/06	14.6	31.83	7	31.80	31.88	7.6	20,959	0.04%
2021/10/05	13.2	31.78	3	31.50	31.96	10.2	20,585	0.05%
2021/10/04	41.5	31.95	0	0.00	31.84	41.5	20,219	0.21%
2021/10/01	60	32.28	0	0.00	32.26	60	19,474	0.31%
2021/09/30	13	32.69	0	0.00	32.77	13	18,345	0.07%
2021/09/29	29.3	32.70	0	0.00	32.70	29.3	18,174	0.16%
2021/09/28	3	32.95	0	0.00	33.08	3	17,606	0.02%
2021/09/27	2.1	33.33	0	0.00	33.30	2.1	17,512	0.01%
2021/09/24	3	33.28	1	33.29	33.30	2	17,887	0.01%
2021/09/23	3	33.09	10	33.08	33.08	-7	17,863	-0.04%
2021/09/22	39.3	32.84	5	32.78	32.90	34.3	17,894	0.19%
2021/09/17	2.1	33.33	50	33.40	33.42	-47.9	17,382	-0.28%
2021/09/16	31.2	33.28	0	0.00	33.28	31.2	17,370	0.18%
2021/09/14	3	33.42	0	0.00	33.36	3	17,241	0.02%
2021/09/13	4	33.50	3	33.47	33.41	1	17,264	0.01%
2021/09/10	1	33.03	4	33.12	33.22	-3	17,282	-0.02%
2021/09/08	6.1	32.93	5	32.84	32.80	1.1	17,202	0.01%
2021/09/07	1	33.11	0	0.00	33.16	1	16,852	0.01%
2021/09/06	10	33.10	0	0.00	33.07	10	16,790	0.06%
2021/09/03	0.2	33.30	1	33.23	33.24	-0.9	16,600	-0.01%
2021/09/02	2	33.29	0	0.00	33.16	2	16,607	0.01%
2021/08/31	0.2	33.29	0	0.00	33.38	0.2	16,476	0.00%
2021/08/30	2	33.21	0	0.00	33.29	2	16,532	0.01%
2021/08/26	1	32.92	9	32.83	32.99	-8	16,452	-0.05%
2021/08/25	5.5	32.88	2	32.98	33.00	3.5	16,281	0.02%
2021/08/24	8.1	32.70	0	0.00	32.80	8.1	16,383	0.05%
2021/08/23	3	32.78	1.3	32.88	32.88	1.8	16,186	0.01%
2021/08/20	29.5	32.26	0	0.00	32.26	29.5	16,057	0.18%
2021/08/19	23.9	32.50	0	0.00	32.32	23.9	15,784	0.15%
2021/08/18	4.2	32.36	3	32.41	33.07	1.2	15,181	0.01%
2021/08/17	22.7	32.61	1	32.90	32.53	21.7	14,907	0.15%
2021/08/16	10.3	32.99	5	33.05	32.86	5.3	14,707	0.04%
2021/08/13	25	33.27	1	33.54	33.27	24	14,056	0.17%
2021/08/12	14.2	33.44	5	33.40	33.51	9.2	13,851	0.07%
2021/08/11	17.3	33.59	0	0.00	33.49	17.3	13,905	0.12%
2021/08/10	22.3	33.85	1.1	33.91	33.79	21.2	13,704	0.15%
2021/08/09	4.3	34.02	0	0.00	34.10	4.3	14,439	0.03%
2021/08/06	4	34.09	0	0.00	34.25	4	14,660	0.03%
2021/08/05	8	34.21	0	0.00	34.20	8	15,367	0.05%
2021/08/04	5	34.22	1	34.35	34.35	4	16,712	0.02%
2021/08/02	24	33.76	1	33.78	34.00	23	17,428	0.13%
2021/07/30	7	34.02	0	0.00	33.90	7	17,250	0.04%
2021/07/29	17	33.93	0	0.00	34.10	17	17,094	0.10%
2021/07/28	23.4	33.49	1	33.75	33.89	22.4	17,359	0.13%
2021/07/27	11.6	34.15	0	0.00	34.07	11.6	17,372	0.07%
2021/07/26	2.2	34.54	0	0.00	34.50	2.2	17,260	0.01%
2021/07/23	4	34.35	0	0.00	34.47	4	17,212	0.02%
2021/07/22	29.4	34.26	0	0.00	34.21	29.4	17,183	0.17%
2021/07/21	47.8	34.13	8	33.95	34.13	39.8	16,996	0.23%
2021/07/20	1.3	34.61	0	0.00	34.56	1.3	16,353	0.01%
2021/07/19	1	35.00	0	0.00	35.14	1	16,195	0.01%
2021/07/16	1.3	34.87	3	35.02	35.12	-1.7	16,301	-0.01%
2021/07/15	3	34.74	2	34.89	34.98	1	16,244	0.01%
2021/07/14	6.3	34.54	0	0.00	34.48	6.3	16,238	0.04%
2021/07/13	2.3	34.95	0	0.00	34.85	2.3	16,009	0.01%
2021/07/12	5.9	35.14	0	0.00	35.27	5.9	15,934	0.04%
2021/07/09	3.4	35.48	0	0.00	35.44	3.4	15,733	0.02%
2021/07/08	0	0.00	10	35.69	35.80	-10	15,796	-0.06%
2021/07/07	0.2	35.78	50	35.83	35.61	-49.8	15,802	-0.32%
2021/07/06	3	35.92	1	36.00	35.91	2	15,704	0.01%
2021/07/05	1	35.56	22	35.65	35.69	-21	15,631	-0.13%
2021/07/02	0	0.00	4	35.21	35.20	-4	15,550	-0.03%
2021/07/01	1	34.90	4	35.25	35.00	-3	15,473	-0.02%
2021/06/30	1	34.93	15.3	34.86	35.00	-14.3	15,037	-0.09%
2021/06/29	1.1	35.00	0	0.00	34.80	1.1	15,029	0.01%
2021/06/25	2	34.92	1	34.85	34.74	1	15,000	0.01%
2021/06/24	1	34.66	0	0.00	34.66	1	15,045	0.01%
2021/06/23	1	34.46	0	0.00	34.45	1	15,186	0.01%
2021/06/22	1.2	34.46	0.1	34.55	34.43	1.1	15,168	0.01%
2021/06/21	1.3	34.60	0	0.00	34.55	1.3	15,124	0.01%
2021/06/16	0	0.00	1	34.72	34.78	-1	15,232	-0.01%
2021/06/11	0	0.00	3	34.61	34.55	-3	15,354	-0.02%
2021/06/10	1	34.42	1	34.49	34.60	0	15,462	0.00%
2021/06/09	8.2	34.45	0	0.00	34.45	8.2	15,529	0.05%
2021/06/08	1	34.60	0	0.00	34.65	1	15,624	0.01%
2021/06/07	20.1	34.48	1	34.26	34.72	19.1	15,739	0.12%
2021/06/04	0.1	34.88	1	34.75	34.77	-0.9	15,681	-0.01%
2021/06/03	1	34.90	0	0.00	34.95	1	15,696	0.01%
2021/06/02	0.1	35.02	0	0.00	34.96	0.1	15,809	0.00%
2021/06/01	6.3	34.93	0	0.00	35.06	6.3	15,858	0.04%
2021/05/31	0.1	34.73	2	34.60	34.75	-1.9	15,721	-0.01%
2021/05/28	0.1	34.50	3	34.46	34.55	-2.9	15,754	-0.02%
2021/05/27	3.2	34.09	0	0.00	34.28	3.2	15,767	0.02%
2021/05/26	1.1	34.25	0	0.00	34.32	1.1	15,811	0.01%
2021/05/25	0.1	34.39	1	34.25	34.34	-0.9	15,861	-0.01%
2021/05/24	1	33.82	9	33.84	34.05	-8	15,943	-0.05%
2021/05/21	0.1	34.04	0	0.00	34.00	0.1	15,870	0.00%
2021/05/20	2.1	34.00	2	33.80	33.86	0.1	15,950	0.00%
2021/05/19	10.1	33.88	3	34.07	34.10	7.1	15,867	0.04%
2021/05/18	12	33.79	4	33.70	34.01	8	15,921	0.05%
2021/05/17	9.7	32.60	52.3	33.07	32.75	-42.6	15,879	-0.27%
2021/05/14	8.5	33.80	2	33.67	33.65	6.5	14,792	0.04%
2021/05/13	17.2	33.38	3	32.72	33.40	14.2	14,460	0.10%
2021/05/12	16.2	33.53	55	33.19	33.50	-38.8	13,679	-0.28%
2021/05/11	16	34.89	2	35.14	34.70	14	12,332	0.11%
2021/05/10	20.3	35.83	0	0.00	35.88	20.3	11,676	0.17%
2021/05/07	0	0.00	1	35.70	35.72	-1	11,778	-0.01%
2021/05/06	1	35.08	0	0.00	35.30	1	11,877	0.01%
2021/05/05	10.2	35.40	3	35.24	35.35	7.2	11,916	0.06%
2021/05/04	5	35.02	7	35.33	35.30	-2	11,516	-0.02%
2021/05/03	1	36.07	0	0.00	35.91	1	11,089	0.01%
2021/04/29	1	36.08	3	36.08	36.12	-2	11,039	-0.02%
2021/04/28	1	35.90	0	0.00	35.98	1	11,127	0.01%
2021/04/27	0	0.00	2	35.97	35.98	-2	11,379	-0.02%
2021/04/26	1	35.58	2	35.71	35.99	-1	11,527	-0.01%
2021/04/23	7	35.18	3	35.18	35.30	4	11,671	0.03%
2021/04/22	28.2	35.53	0	0.00	35.40	28.2	11,800	0.24%
2021/04/21	1	35.33	1	35.50	35.53	0	12,099	0.00%
2021/04/20	2	35.36	0	0.00	35.33	2	12,400	0.02%
2021/04/19	5	35.12	0	0.00	35.20	5	12,466	0.04%
2021/04/16	50	34.72	1	34.75	34.94	49	12,623	0.39%
2021/04/15	5	34.48	2	34.46	34.50	3	12,665	0.02%
2021/04/14	4.6	34.22	3	34.01	34.35	1.6	13,099	0.01%
2021/04/13	5.7	34.68	0	0.00	34.47	5.7	13,191	0.04%
2021/04/12	0	0.00	2	34.69	34.69	-2	13,479	-0.01%
2021/04/08	0	0.00	2.1	34.74	34.75	-2.1	13,861	-0.01%
2021/04/07	1	34.71	1	34.81	34.71	0	13,924	0.00%
2021/04/06	1	34.82	10.1	34.88	34.74	-9.1	13,991	-0.06%
2021/04/01	1	34.70	2	34.67	34.61	-1	14,051	-0.01%
2021/03/31	6	34.76	42	34.65	34.63	-36	14,126	-0.25%
2021/03/30	21	34.49	0	0.00	34.60	21	13,963	0.15%
2021/03/29	4	34.17	4	33.97	34.34	0	14,041	0.00%
2021/03/26	0	0.00	4	33.80	33.80	-4	14,091	-0.03%
2021/03/25	2	33.53	2	33.57	33.66	0	14,089	0.00%
2021/03/24	2	33.61	0	0.00	33.65	2	14,064	0.01%
2021/03/23	14	33.65	2	33.66	33.66	12	14,047	0.09%
2021/03/22	4	33.61	14	33.60	33.60	-10	14,115	-0.07%
2021/03/18	1.3	33.49	21	33.37	33.53	-19.7	14,273	-0.14%
2021/03/17	18.3	32.96	0	0.00	32.95	18.3	14,394	0.13%
2021/03/16	13	32.95	2	32.95	32.99	11	14,595	0.08%
2021/03/15	4	32.65	9	32.68	32.74	-5	14,896	-0.03%
2021/03/12	1	32.39	2	32.44	32.43	-1	15,119	-0.01%
2021/03/11	1	32.30	6.2	32.21	32.33	-5.2	15,393	-0.03%
2021/03/10	26	32.14	4	32.10	32.10	22	15,574	0.14%
2021/03/09	1	31.92	2	31.89	32.00	-1	15,641	-0.01%
2021/03/08	0	31.92	0	0.00	32.00	0	15,766	0.00%
2021/03/05	4	31.70	2	31.72	31.80	2	15,693	0.01%
2021/03/04	0	0.00	1	31.79	31.80	-1	15,709	-0.01%
2021/03/03	0	0.00	7.3	31.82	31.93	-7.3	15,785	-0.05%
2021/03/02	2	32.01	0	0.00	31.90	2	15,732	0.01%
2021/02/26	1.2	31.87	5	31.87	31.90	-3.8	15,774	-0.02%
2021/02/25	2	31.96	31	32.00	32.01	-29	15,760	-0.18%
2021/02/24	0.3	31.90	35	31.82	31.80	-34.7	15,763	-0.22%
2021/02/23	1	31.74	3	31.64	31.80	-2	15,634	-0.01%
2021/02/22	0	0.00	16	31.31	31.50	-16	15,506	-0.10%
2021/02/19	1.9	30.97	1	31.10	31.12	0.9	15,365	0.01%
2021/02/18	0	0.00	3	31.08	31.13	-3	15,500	-0.02%
2021/02/17	0	0.00	14	30.91	31.00	-14	15,543	-0.09%
2021/02/05	3	30.58	2	30.60	30.55	1	15,356	0.01%
2021/02/04	4.1	30.48	0	0.00	30.51	4.1	15,473	0.03%
2021/02/03	2	30.50	1	30.53	30.51	1	15,563	0.01%
2021/02/02	1	30.55	0	0.00	30.50	1	15,854	0.01%
2021/02/01	1	30.26	1	30.25	30.25	0	16,075	0.00%
2021/01/29	2	30.69	0	0.00	30.26	2	16,246	0.01%
2021/01/28	1	30.61	1	30.88	30.72	0	16,201	0.00%
2021/01/27	4	30.96	1	30.84	30.95	3	16,259	0.02%
2021/01/26	2	30.81	1.6	30.88	30.68	0.4	16,164	0.00%
2021/01/25	0	0.00	2	30.83	30.83	-2	16,491	-0.01%
2021/01/22	1	30.56	3	30.50	30.53	-2	16,841	-0.01%
2021/01/21	2	30.27	3	30.26	30.30	-1	17,518	-0.01%
2021/01/20	7.9	30.28	8	30.38	30.25	-0.1	19,146	0.00%
2021/01/19	0	0.00	2	30.71	30.74	-2	19,403	-0.01%
2021/01/18	2.1	30.55	110	30.50	30.61	-107.9	19,634	-0.55%	大賣/鉅額交易
2021/01/15	13.4	31.07	0	0.00	30.79	13.4	19,548	0.07%
2021/01/14	1	30.92	1	30.90	30.92	0	19,520	0.00%
2021/01/13	0	0.00	51	30.64	30.69	-51	19,429	-0.26%
2021/01/12	5.2	30.52	5	30.46	30.35	0.2	19,254	0.00%
2021/01/11	5	30.57	101	30.50	30.61	-96	19,281	-0.50%	大賣/
2021/01/08	0.1	30.29	15	30.40	30.46	-14.9	19,283	-0.08%
2021/01/07	10.1	30.18	13.3	30.17	30.22	-3.2	19,236	-0.02%
2021/01/06	5.1	30.06	0	0.00	30.00	5.1	18,861	0.03%
2021/01/05	3	30.00	20	30.02	30.02	-17	18,702	-0.09%
2021/01/04	6	29.91	56	29.94	29.94	-50	18,639	-0.27%
2020/12/31	101	29.95	10	30.00	29.95	91	18,552	0.49%	大買/
2020/12/30	2	29.71	10	29.68	29.78	-8	18,338	-0.04%
2020/12/29	8	29.79	2	29.72	29.67	6	18,326	0.03%
2020/12/28	1	29.71	4	29.72	29.75	-3	18,329	-0.02%
2020/12/25	6	29.54	2	29.53	29.51	4	18,165	0.02%
2020/12/24	1	29.48	0	0.00	29.48	1	18,085	0.01%
2020/12/23	1	29.35	5	29.38	29.42	-4	18,156	-0.02%
2020/12/22	7	29.47	11	29.45	29.43	-4	18,606	-0.02%
2020/12/21	7	29.54	1	29.51	29.60	6	19,258	0.03%
2020/12/17	0.1	29.68	3	29.62	29.66	-2.9	19,561	-0.01%
2020/12/16	0	0.00	3	29.63	29.80	-3	19,561	-0.02%
2020/12/15	9	29.59	3	29.69	29.51	6	19,488	0.03%
2020/12/14	0	0.00	5	29.87	29.82	-5	19,302	-0.03%
2020/12/11	0	0.00	23	29.75	29.81	-23	19,359	-0.12%
2020/12/10	2	29.92	0	0.00	29.94	2	19,265	0.01%
2020/12/09	5	30.04	4	30.07	30.14	1	19,097	0.01%
2020/12/08	7	29.86	12	29.92	29.90	-5	18,695	-0.03%
2020/12/07	2	29.83	24	29.80	29.85	-22	18,414	-0.12%
2020/12/04	2	29.61	15	29.67	29.68	-13	18,251	-0.07%
2020/12/03	1.3	29.52	1	29.51	29.45	0.3	18,137	0.00%
2020/12/02	1	29.36	3	29.45	29.44	-2	18,138	-0.01%
2020/12/01	2	29.31	1	29.21	29.35	1	18,131	0.01%
2020/11/30	8	29.42	3	29.35	29.35	5	18,213	0.03%
2020/11/27	50	29.30	10	29.26	29.32	40	18,098	0.22%
2020/11/26	0	0.00	10	29.09	29.15	-10	18,010	-0.06%
2020/11/25	26	29.11	19	29.08	29.01	7	18,006	0.04%
2020/11/24	1.1	29.15	20	29.11	29.11	-18.9	17,904	-0.11%
2020/11/23	25	29.13	4	29.14	29.14	21	17,841	0.12%
2020/11/19	3	28.86	1	28.86	28.86	2	18,118	0.01%
2020/11/18	2	28.88	1	28.87	28.90	1	18,250	0.01%
2020/11/17	16	28.89	0	0.00	28.81	16	18,455	0.09%
2020/11/16	65	28.77	0	0.00	28.80	65	19,178	0.34%
2020/11/13	2	28.42	1	28.50	28.53	1	18,963	0.01%
2020/11/12	3	28.40	0	0.00	28.40	3	18,920	0.02%
2020/11/11	3	28.43	29	28.45	28.50	-26	18,920	-0.14%
2020/11/10	3	28.34	0	0.00	28.29	3	18,893	0.02%
2020/11/09	24	28.40	4	28.44	28.40	20	18,592	0.11%
2020/11/06	2	28.22	2	28.16	28.19	0	18,420	0.00%
2020/11/05	10	28.10	1	28.10	28.12	9	18,259	0.05%
2020/11/04	26	28.03	1	27.93	28.05	25	18,240	0.14%
2020/11/03	4	27.97	1	28.00	28.01	3	18,058	0.02%
2020/11/02	17.4	27.68	0	0.00	27.72	17.4	17,951	0.10%
2020/10/30	12	27.87	0	0.00	27.80	12	17,737	0.07%
2020/10/29	18	27.94	1	27.96	27.98	17	17,214	0.10%
2020/10/28	90	28.28	8	28.17	28.19	82	16,451	0.50%
2020/10/27	27.3	29.63	5	29.62	29.69	22.3	14,985	0.15%
2020/10/26	14	29.72	44	29.69	29.69	-30	14,571	-0.21%
2020/10/23	1	29.63	3	29.61	29.63	-2	14,243	-0.01%
2020/10/22	7	29.58	0	0.00	29.59	7	14,252	0.05%
2020/10/21	13	29.63	0	0.00	29.59	13	14,117	0.09%
2020/10/20	3	29.61	0	0.00	29.64	3	13,965	0.02%
2020/10/19	10	29.62	3	29.66	29.64	7	14,347	0.05%
2020/10/16	12.1	29.58	25	29.57	29.56	-12.9	14,557	-0.09%
2020/10/15	12	29.64	0	0.00	29.69	12	14,581	0.08%
2020/10/14	11	29.77	0	0.00	29.74	11	14,485	0.08%
2020/10/13	10	29.69	1	29.67	29.71	9	14,504	0.06%
2020/10/12	28	29.80	5	29.77	29.74	23	14,442	0.16%
2020/10/08	31	29.70	1	29.73	29.76	30	14,174	0.21%
2020/10/07	2	29.62	0	0.00	29.65	2	14,166	0.01%
2020/10/06	0	0.00	3	29.65	29.68	-3	14,217	-0.02%
2020/10/05	8	29.44	1	29.52	29.45	7	14,385	0.05%
2020/09/30	3	29.48	0	0.00	29.48	3	14,532	0.02%
2020/09/29	5	29.30	0	0.00	29.40	5	15,005	0.03%
2020/09/25	34	28.95	5	28.89	28.90	29	15,839	0.18%
2020/09/24	30	29.19	8	29.05	29.06	22	15,657	0.14%
2020/09/23	18	29.64	0	0.00	29.70	18	15,278	0.12%
2020/09/22	13	29.83	0	0.00	29.80	13	15,424	0.08%
2020/09/21	2	30.09	0	0.00	30.03	2	15,180	0.01%
2020/09/18	1	30.16	0	0.00	30.20	1	15,272	0.01%
2020/09/17	1	30.16	0	0.00	30.23	1	15,304	0.01%
2020/09/16	4	30.27	2	30.21	30.25	2	15,278	0.01%
2020/09/15	12	30.11	2	30.05	30.10	10	15,251	0.07%
2020/09/14	5	29.99	2	29.81	29.98	3	15,378	0.02%
2020/09/11	2	29.77	0	0.00	29.75	2	15,516	0.01%
2020/09/10	2	29.85	0	0.00	29.85	2	15,677	0.01%
2020/09/09	15	29.65	2	29.58	29.85	13	15,903	0.08%
2020/09/08	14	29.91	0	0.00	29.97	14	15,932	0.09%
2020/09/07	8	30.02	11	30.05	29.96	-3	16,173	-0.02%
2020/09/04	1	30.05	10	29.85	30.09	-9	16,345	-0.06%
2020/09/02	51	30.19	0	0.00	30.14	51	16,374	0.31%
2020/09/01	3	30.05	0	0.00	30.06	3	16,665	0.02%
2020/08/31	1	30.20	1	30.21	30.16	0	16,971	0.00%
2020/08/28	4	30.18	0	0.00	30.24	4	17,226	0.02%
2020/08/27	2	30.48	2	30.33	30.33	0	17,715	0.00%
2020/08/26	1	30.26	0	0.00	30.43	1	17,808	0.01%
2020/08/25	2	30.46	10	30.29	30.44	-8	17,900	-0.04%
2020/08/24	2	30.05	1	30.10	30.14	1	17,717	0.01%
2020/08/21	1	30.00	2	30.03	30.11	-1	17,747	-0.01%
2020/08/20	32	29.88	6	29.76	29.79	26	17,584	0.15%
2020/08/19	15	30.93	1	31.02	30.77	14	17,106	0.08%
2020/08/18	0	0.00	1	30.96	30.90	-1	17,222	-0.01%
2020/08/17	0	0.00	1	30.95	30.96	-1	17,405	-0.01%
2020/08/14	0	0.00	1	30.63	30.63	-1	17,515	-0.01%
2020/08/13	0	0.00	5	30.35	30.32	-5	17,551	-0.03%
2020/08/12	1	30.21	0	0.00	30.22	1	17,670	0.01%
2020/08/11	2	30.48	3	30.49	30.35	-1	17,800	-0.01%
2020/08/10	1	30.60	1	30.73	30.60	0	17,852	0.00%
2020/08/07	4	30.68	0	0.00	30.65	4	17,963	0.02%
2020/08/06	0	0.00	1	30.70	30.70	-1	18,123	-0.01%
2020/08/05	6	30.57	8	30.53	30.62	-2	18,150	-0.01%
2020/08/04	0	0.00	3	30.16	30.17	-3	18,066	-0.02%
2020/08/03	0	0.00	3	30.02	30.01	-3	18,203	-0.02%
2020/07/31	1	30.15	22	30.15	30.24	-21	18,362	-0.11%
2020/07/30	1	29.92	2	29.79	29.99	-1	18,199	-0.01%
2020/07/29	3	29.68	0	0.00	29.62	3	18,290	0.02%
2020/07/28	2	29.69	0	0.00	29.46	2	18,589	0.01%
2020/07/27	4	29.81	1	29.87	29.84	3	18,958	0.02%
2020/07/24	5.1	30.04	2	30.01	29.85	3.1	19,177	0.02%
2020/07/23	1	30.16	18	30.10	30.17	-17	19,226	-0.09%
2020/07/22	0	0.00	5	29.96	29.97	-5	19,001	-0.03%
2020/07/21	1	29.74	4	29.80	29.84	-3	18,618	-0.02%
2020/07/20	5	29.43	10	29.51	29.55	-5	18,471	-0.03%
2020/07/17	4	29.68	2	29.66	29.59	2	18,517	0.01%
2020/07/16	0	0.00	1	29.65	29.63	-1	18,912	-0.01%
2020/07/15	1.1	29.56	0	0.00	29.53	1.1	19,020	0.01%
2020/07/14	1	29.64	8	29.63	29.58	-7	19,474	-0.04%
2020/07/13	2	29.66	1	29.68	29.65	1	19,664	0.01%
2020/07/10	2	29.46	5	29.47	29.52	-3	20,111	-0.01%
2020/07/09	1	29.84	2	29.85	29.74	-1	20,149	0.00%
2020/07/08	2	29.76	5	29.75	29.72	-3	20,104	-0.01%
2020/07/07	14.5	29.64	60	29.64	29.43	-45.5	19,758	-0.23%
2020/07/06	0	0.00	6	29.72	29.83	-6	19,831	-0.03%
2020/07/03	2.1	29.32	6	29.34	29.33	-3.9	19,848	-0.02%
2020/07/02	0	0.00	28	29.01	29.09	-28	19,919	-0.14%
2020/07/01	1	28.88	14	28.85	28.79	-13	19,835	-0.07%
2020/06/30	0	0.00	1	28.55	28.56	-1	19,720	-0.01%
2020/06/29	1	28.42	0	0.00	28.51	1	19,944	0.01%
2020/06/24	6	28.58	0	0.00	28.54	6	20,125	0.03%
2020/06/22	2	28.47	1	28.55	28.48	1	21,173	0.00%
2020/06/18	4	28.43	8	28.50	28.55	-4	22,217	-0.02%
2020/06/17	1	28.46	12	28.44	28.46	-11	22,778	-0.05%
2020/06/16	2	28.37	0	0.00	28.45	2	23,966	0.01%
2020/06/15	3	28.26	18	28.35	28.13	-15	25,896	-0.06%
2020/06/12	28	28.00	11	27.94	28.29	17	26,870	0.06%
2020/06/11	9	28.70	11	28.62	28.43	-2	28,066	-0.01%
2020/06/10	5	28.86	27	28.82	28.86	-22	29,208	-0.08%
2020/06/09	2	28.83	21	28.87	28.84	-19	31,585	-0.06%
2020/06/08	2	28.85	15	28.91	28.88	-13	33,932	-0.04%
2020/06/05	0	0.00	48	28.78	28.80	-48	34,209	-0.14%
2020/06/04	1	28.58	2	28.64	28.67	-1	34,954	0.00%
2020/06/03	1	28.40	11	28.47	28.48	-10	36,194	-0.03%
2020/06/02	1	28.18	2	28.19	28.17	-1	36,074	0.00%
2020/06/01	0	0.00	2	28.04	28.05	-2	36,099	-0.01%
2020/05/29	3	27.76	1	27.79	27.86	2	36,125	0.01%
2020/05/28	3	27.87	14	27.96	27.90	-11	36,417	-0.03%
2020/05/26	11	27.81	0.2	27.84	27.82	10.9	37,686	0.03%
2020/05/25	2	27.32	0	0.00	27.50	2	37,769	0.01%
2020/05/22	7	27.52	2	27.54	27.45	5	37,724	0.01%
2020/05/21	1	27.65	1	27.65	27.63	0	37,673	0.00%
2020/05/20	1	27.45	12	27.51	27.48	-11	37,414	-0.03%
2020/05/19	17	27.41	1	27.40	27.43	16	37,371	0.04%
2020/05/18	3	27.31	0	0.00	27.25	3	37,373	0.01%
2020/05/15	21	27.45	0	0.00	27.43	21	37,286	0.06%
2020/05/14	2	27.51	2	27.46	27.48	0	37,309	0.00%
2020/05/12	7	27.57	16	27.60	27.55	-9	37,202	-0.02%
2020/05/11	16	27.66	3	27.65	27.66	13	37,225	0.03%
2020/05/08	0.1	27.53	33	27.64	27.50	-32.9	37,125	-0.09%
2020/05/07	0	0.00	68	27.44	27.40	-68	37,179	-0.18%
2020/05/06	13	27.28	6	27.29	27.32	7	37,098	0.02%
2020/05/05	26	27.31	0	0.00	27.33	26	37,146	0.07%
2020/05/04	7	27.02	1	27.11	27.09	6	37,105	0.02%
2020/04/30	7	27.39	6.5	27.45	27.46	0.5	36,925	0.00%
2020/04/29	0	0.00	23	27.06	27.07	-23	37,079	-0.06%
2020/04/28	0	0.00	1	26.98	26.91	-1	37,392	0.00%
2020/04/27	7	26.70	0	0.00	26.79	7	39,171	0.02%
2020/04/24	2	26.32	6	26.33	26.33	-4	38,889	-0.01%
2020/04/23	8	26.41	0	0.00	26.34	8	38,981	0.02%
2020/04/22	31	25.90	1	26.07	26.23	30	38,900	0.08%
2020/04/21	6	26.15	2	26.13	26.10	4	38,703	0.01%
2020/04/20	49	26.46	7	26.51	26.60	42	38,276	0.11%
2020/04/17	7	26.79	5	26.90	26.50	2	38,143	0.01%
2020/04/16	1.4	26.46	0	0.00	26.44	1.4	37,641	0.00%
2020/04/15	5	26.39	2	26.37	26.47	3	37,489	0.01%
2020/04/14	2	25.90	8	25.80	26.05	-6	37,155	-0.02%
2020/04/13	0	0.00	4	25.68	25.68	-4	37,244	-0.01%
2020/04/10	0	0.00	1	25.70	25.73	-1	37,181	0.00%
2020/04/09	3	25.80	8	25.86	25.65	-5	37,221	-0.01%
2020/04/08	19	25.53	8	25.45	25.77	11	36,867	0.03%
2020/04/07	4	25.20	23	25.21	25.22	-19	36,353	-0.05%
2020/04/06	6	24.87	3	24.71	24.84	3	36,110	0.01%
2020/04/01	4	24.51	3	24.53	24.52	1	35,797	0.00%
2020/03/31	12	24.51	27	24.53	24.49	-15	35,582	-0.04%
2020/03/30	6	24.16	0	0.00	24.32	6	35,350	0.02%
2020/03/27	7	24.58	19.5	24.76	24.35	-12.5	35,016	-0.04%
2020/03/26	17	24.26	12	24.19	24.26	5	34,321	0.01%
2020/03/25	36	24.20	24	24.24	24.09	12	33,888	0.04%
2020/03/24	36	23.27	32	23.33	23.38	4	33,068	0.01%
2020/03/23	33	22.53	12	22.63	22.49	21	32,600	0.06%
2020/03/20	75	23.09	16	22.92	23.28	59	31,861	0.19%
2020/03/19	39	22.04	24	22.54	21.85	15	30,566	0.05%
2020/03/18	60	23.56	6	23.67	23.29	54	28,445	0.19%
2020/03/17	72.3	23.75	8	23.70	23.67	64.3	27,264	0.24%
2020/03/16	56	24.76	12	24.49	24.41	44	25,639	0.17%
2020/03/13	62	24.40	2	24.23	25.29	60	24,153	0.25%
2020/03/12	89	26.19	10	25.96	25.93	79	21,637	0.37%
2020/03/11	17	27.20	1	27.30	26.97	16	19,241	0.08%
2020/03/10	33	26.92	2	27.02	27.25	31	18,794	0.16%
2020/03/09	46	27.30	1	27.44	27.25	45	17,707	0.25%
2020/03/06	11	27.85	3	27.84	27.88	8	16,214	0.05%
2020/03/05	3	28.05	2	28.06	28.10	1	16,065	0.01%
2020/03/04	7	27.77	0	0.00	27.86	7	16,235	0.04%
2020/03/03	7	27.99	0	0.00	27.93	7	15,926	0.04%
2020/03/02	10	27.70	2	27.78	27.75	8	15,541	0.05%
2020/02/27	19	28.01	0	0.00	27.90	19	14,821	0.13%
2020/02/26	10	28.40	0	0.00	28.30	10	13,985	0.07%
2020/02/25	2	28.67	1	28.68	28.67	1	13,480	0.01%
2020/02/24	8	28.69	4	28.72	28.70	4	13,484	0.03%
2020/02/21	1	28.85	3	28.90	28.90	-2	13,361	-0.01%
2020/02/19	0	0.00	1	28.90	28.96	-1	13,416	-0.01%
2020/02/17	6	28.75	2	28.77	28.80	4	13,204	0.03%
2020/02/13	1	28.63	2	28.70	28.64	-1	12,980	-0.01%
2020/02/11	1	28.30	0	0.00	28.34	1	13,351	0.01%
2020/02/10	1	28.07	0	0.00	28.14	1	13,445	0.01%
2020/02/06	10	28.40	0	0.00	28.44	10	13,474	0.07%
2020/02/04	1	27.82	0	0.00	28.12	1	13,381	0.01%
2020/02/03	3	27.23	1	26.90	27.74	2	13,397	0.01%
2020/01/31	38	27.89	10	27.91	27.92	28	12,821	0.22%
2020/01/30	41	27.81	11	27.97	27.70	30	12,492	0.24%
2020/01/20	3	29.19	72.4	29.20	29.19	-69.4	10,664	-0.65%
2020/01/17	5	29.13	48	29.17	29.16	-43	10,913	-0.39%
2020/01/14	1	29.02	2	29.02	29.02	-1	13,051	-0.01%
2020/01/13	1	28.71	6	28.83	28.84	-5	13,473	-0.04%
2020/01/10	6	28.74	3	28.71	28.69	3	13,569	0.02%
2020/01/09	2	28.70	1	28.69	28.70	1	13,606	0.01%
2020/01/08	1	28.55	1	28.60	28.50	0	13,583	0.00%
2020/01/07	4	28.65	4	28.55	28.69	0	13,478	0.00%
2020/01/06	0	0.00	34	29.01	28.96	-34	13,221	-0.26%
2020/01/03	1	29.14	5	29.37	29.18	-4	13,373	-0.03%
2019/12/31	2	28.93	0	0.00	28.97	2	13,889	0.01%
2019/12/30	0	0.00	1	28.93	29.00	-1	13,762	-0.01%
2019/12/25	1	28.83	1	28.82	28.83	0	13,511	0.00%
2019/12/20	5	28.71	0	0.00	28.80	5	13,527	0.04%
2019/12/19	10	28.70	0	0.00	28.69	10	13,545	0.07%
2019/12/18	1	28.77	0	0.00	28.77	1	13,651	0.01%
2019/12/17	41	28.68	2	28.65	28.71	39	13,549	0.29%
2019/12/16	5	28.57	2	28.56	28.57	3	13,469	0.02%
2019/12/13	1	28.38	0	0.00	28.37	1	13,377	0.01%
2019/12/12	2	28.31	0	0.00	28.31	2	13,384	0.01%
2019/12/11	0	0.00	1	28.15	28.21	-1	13,328	-0.01%
2019/12/10	4	28.15	0	0.00	28.14	4	13,446	0.03%
2019/12/09	3	28.20	2	28.21	28.21	1	13,528	0.01%
2019/12/06	2	28.15	5	28.16	28.13	-3	13,516	-0.02%
2019/12/05	1	28.00	0	0.00	28.03	1	13,450	0.01%
2019/12/02	5	27.66	2	27.66	27.65	3	13,797	0.02%
2019/11/29	7	27.77	0.5	27.84	27.75	6.5	13,635	0.05%
2019/11/28	6	28.02	0	0.00	28.03	6	13,452	0.04%
2019/11/27	1	28.04	4	28.04	28.04	-3	13,666	-0.02%
2019/11/25	3	27.98	0	0.00	27.99	3	13,586	0.02%
2019/11/22	0	0.00	1	28.02	28.01	-1	13,516	-0.01%
2019/11/21	7	27.90	0	0.00	28.00	7	13,703	0.05%
2019/11/20	1	28.08	0	0.00	28.09	1	13,558	0.01%
2019/11/19	0	0.00	5	28.08	28.14	-5	13,536	-0.04%
2019/11/18	1	28.00	1	27.99	28.05	0	13,457	0.00%
2019/11/15	3	27.83	2	27.86	27.88	1	13,347	0.01%
2019/11/14	3	27.81	1	27.82	27.83	2	13,300	0.02%
2019/11/13	1	27.73	8	27.80	27.79	-7	13,284	-0.05%
2019/11/12	1	27.65	0	0.00	27.74	1	13,309	0.01%
2019/11/11	7	27.57	0	0.00	27.50	7	13,273	0.05%
2019/11/07	14	27.76	5	27.86	27.80	9	12,608	0.07%
2019/11/06	6	27.94	0	0.00	27.93	6	12,524	0.05%
2019/11/05	13	27.99	0	0.00	28.03	13	12,445	0.10%
2019/11/04	5	27.82	2	27.81	27.84	3	12,571	0.02%
2019/11/01	2	27.56	12	27.50	27.63	-10	12,668	-0.08%
2019/10/31	9	27.61	5	27.68	27.58	4	12,802	0.03%
2019/10/30	3	27.62	0	0.00	27.65	3	12,593	0.02%
2019/10/29	21	27.65	0	0.00	27.62	21	12,476	0.17%
2019/10/28	2.3	27.75	0	0.00	27.70	2.3	12,149	0.02%
2019/10/25	5	27.65	2	27.64	27.60	3	11,944	0.03%
2019/10/24	6	27.61	0	0.00	27.65	6	11,625	0.05%
2019/10/23	58	27.47	1	27.52	27.54	57	11,355	0.50%
2019/10/22	11.4	29.00	23	29.02	29.03	-11.6	9,885	-0.12%
2019/10/21	22	28.91	7	28.94	28.95	15	9,478	0.16%
2019/10/18	20	28.83	3	28.80	28.82	17	8,991	0.19%
2019/10/17	0	0.00	11	28.53	28.70	-11	8,831	-0.12%
2019/10/16	8	28.48	1	28.48	28.51	7	8,735	0.08%
2019/10/15	2	28.48	0	0.00	28.45	2	8,666	0.02%
2019/10/14	3	28.52	1	28.52	28.52	2	8,593	0.02%
2019/10/09	54	28.32	18	28.32	28.28	36	8,581	0.42%
2019/10/08	34	28.56	1	28.51	28.44	33	8,493	0.39%
2019/10/07	6	28.42	0	0.00	28.42	6	8,511	0.07%
2019/10/04	1	28.10	0	0.00	28.14	1	7,917	0.01%
2019/10/03	0	0.00	3	28.07	28.12	-3	7,926	-0.04%
2019/10/02	1	28.14	0	0.00	28.17	1	7,930	0.01%
2019/10/01	1	28.04	1	28.13	28.18	0	8,004	0.00%
2019/09/27	12	27.93	0	0.00	27.88	12	7,986	0.15%
2019/09/24	0	0.00	1	28.29	28.33	-1	8,100	-0.01%
2019/09/23	1	28.12	0	0.00	28.12	1	8,000	0.01%
2019/09/19	0	0.00	2	28.08	27.97	-2	7,861	-0.03%
2019/09/18	0	0.00	2	28.04	28.05	-2	7,862	-0.03%
2019/09/17	0	0.00	4	28.02	28.00	-4	7,859	-0.05%
2019/09/16	1	27.97	1	27.97	27.94	0	7,809	0.00%
2019/09/12	0	0.00	1	28.00	27.92	-1	7,861	-0.01%
2019/09/09	4	27.77	21	27.90	27.77	-17	7,727	-0.22%
2019/09/06	22	27.87	12	27.84	27.83	10	7,701	0.13%
2019/09/05	0	0.00	4	27.73	27.71	-4	7,572	-0.05%
2019/09/04	0	0.00	2	27.53	27.54	-2	7,409	-0.03%
2019/09/02	0	0.00	17	27.41	27.44	-17	7,237	-0.23%
2019/08/30	2	27.30	0	0.00	27.25	2	7,220	0.03%
2019/08/29	1	26.98	0	0.00	27.00	1	7,036	0.01%
2019/08/27	0	0.00	3	26.99	26.96	-3	7,234	-0.04%
2019/08/26	3	26.87	0	0.00	26.88	3	7,350	0.04%
2019/08/22	2	27.11	1	27.02	27.02	1	7,477	0.01%
2019/08/21	10	27.05	2	27.09	27.05	8	7,546	0.11%
2019/08/20	0	0.00	1	27.07	27.07	-1	7,787	-0.01%
2019/08/19	1	27.01	0	0.00	27.03	1	8,017	0.01%
2019/08/15	4	26.70	0	0.00	26.82	4	8,632	0.05%
2019/08/14	0	0.00	2	26.96	26.93	-2	8,821	-0.02%
2019/08/13	1	26.73	0	0.00	26.76	1	9,037	0.01%
2019/08/12	10	26.80	8	26.61	26.90	2	9,379	0.02%
2019/08/08	0	0.00	4	26.54	26.56	-4	9,580	-0.04%
2019/08/07	0	0.00	1	26.58	26.43	-1	9,640	-0.01%
2019/08/06	8	26.08	0	0.00	26.52	8	9,836	0.08%
2019/08/05	9	26.68	0	0.00	26.60	9	9,910	0.09%
2019/08/02	8	26.87	6	26.87	26.85	2	9,881	0.02%
2019/08/01	2	27.10	0	0.00	27.10	2	9,867	0.02%
2019/07/31	2	27.19	0.5	27.22	27.20	1.5	9,844	0.02%
2019/07/25	4	27.29	3	27.36	27.47	1	9,973	0.01%
2019/07/24	1	27.32	1	27.32	27.28	0	9,839	0.00%
2019/07/23	10	27.22	2	27.22	27.24	8	9,743	0.08%
2019/07/18	4	27.09	5	27.06	27.06	-1	9,668	-0.01%
2019/07/17	5	27.16	0	0.00	27.14	5	9,614	0.05%
2019/07/16	0	0.00	1	27.30	27.26	-1	9,616	-0.01%
2019/07/15	2	27.12	3	27.15	27.21	-1	9,580	-0.01%
2019/07/12	3	27.20	7	27.16	27.16	-4	9,519	-0.04%
2019/07/11	0	0.00	3	27.16	27.11	-3	9,417	-0.03%
2019/07/10	0	0.00	2	26.91	26.95	-2	9,359	-0.02%
2019/07/09	2	26.86	0	0.00	26.87	2	9,354	0.02%
2019/07/08	0	0.00	11	27.01	26.96	-11	9,386	-0.12%
2019/07/05	0	0.00	2	27.00	26.99	-2	9,410	-0.02%
2019/07/02	0	0.00	18	26.87	26.96	-18	9,637	-0.19%
2019/07/01	0	0.00	2	26.90	26.95	-2	9,701	-0.02%
2019/06/28	1	26.59	1	26.61	26.59	0	9,568	0.00%
2019/06/27	1	26.61	0	0.00	26.61	1	9,642	0.01%
2019/06/25	2	26.55	1	26.50	26.47	1	9,602	0.01%
2019/06/24	2	26.52	0	0.00	26.60	2	9,553	0.02%
2019/06/21	0	0.00	53	26.65	26.52	-53	9,504	-0.56%
2019/06/20	1	26.61	5	26.59	26.61	-4	9,474	-0.04%
2019/06/19	10	26.30	4	26.27	26.47	6	9,490	0.06%
2019/06/18	2	26.03	2	26.06	26.06	0	9,486	0.00%
2019/06/17	0	0.00	1	25.98	26.05	-1	9,491	-0.01%
2019/06/14	0	0.00	5	26.01	25.99	-5	9,618	-0.05%
2019/06/13	1	25.98	1	25.99	26.01	0	9,632	0.00%
2019/06/12	0	0.00	2	26.09	26.10	-2	9,561	-0.02%
2019/06/11	2	26.02	1	26.03	26.04	1	9,520	0.01%
2019/06/10	1	25.88	15	25.92	25.99	-14	9,429	-0.15%
2019/06/06	16	25.67	1	25.66	25.69	15	9,425	0.16%
2019/06/05	1	25.86	0	0.00	25.81	1	9,293	0.01%
2019/06/03	0	25.89	0	0.00	25.84	0	9,261	0.00%
2019/05/31	1	25.83	0	0.00	25.94	1	9,166	0.01%
2019/05/30	2	25.52	0	0.00	25.58	2	9,109	0.02%
2019/05/29	11	25.36	0	0.00	25.39	11	9,105	0.12%
2019/05/28	2	25.45	0	0.00	25.50	2	9,002	0.02%
2019/05/27	5	25.37	0	0.00	25.45	5	9,012	0.06%
2019/05/24	1	25.46	0	0.00	25.44	1	8,978	0.01%
2019/05/23	12	25.48	0	0.00	25.44	12	8,938	0.13%
2019/05/22	25	25.80	1	25.82	25.79	24	8,554	0.28%
2019/05/21	12	25.76	0	0.00	25.76	12	8,558	0.14%
2019/05/20	4	25.71	0	0.00	25.70	4	8,317	0.05%
2019/05/17	48.2	25.84	0	0.00	25.70	48.2	8,142	0.59%
2019/05/16	8	26.00	0	0.00	25.92	8	7,872	0.10%
2019/05/15	4	26.21	1	26.20	26.18	3	7,697	0.04%
2019/05/14	25	25.82	0	0.00	26.07	25	7,656	0.33%
2019/05/13	6.2	26.15	0	0.00	26.09	6.2	7,409	0.08%
2019/05/10	41	26.71	0	0.00	26.55	41	7,083	0.58%
2019/05/09	3	26.69	0	0.00	26.74	3	6,862	0.04%
2019/05/07	1	27.17	0	0.00	27.26	1	6,768	0.01%
2019/05/06	7	27.13	2	27.08	27.08	5	6,968	0.07%
2019/05/02	0	0.00	1	27.42	27.40	-1	6,805	-0.01%
2019/04/30	2	27.21	1	27.20	27.35	1	6,847	0.01%
2019/04/26	1	27.49	0	0.00	27.52	1	6,893	0.01%
2019/04/25	0	0.00	2	27.60	27.65	-2	6,895	-0.03%
2019/04/24	0	0.00	4	27.52	27.57	-4	6,904	-0.06%
2019/04/23	4	27.30	0	0.00	27.36	4	6,843	0.06%
2019/04/22	0	0.00	14	27.44	27.41	-14	6,833	-0.20%
2019/04/19	3	27.30	1	27.45	27.35	2	6,797	0.03%
2019/04/18	7	27.43	0	0.00	27.14	7	6,739	0.10%
2019/04/16	0	0.00	13	27.25	27.25	-13	6,569	-0.20%
2019/04/15	1	26.97	0	0.00	26.99	1	6,395	0.02%
2019/04/12	3	26.81	1	26.80	26.76	2	6,639	0.03%
2019/04/11	1	26.88	1	27.05	26.89	0	6,849	0.00%
2019/04/10	4	26.93	1	26.92	26.97	3	6,895	0.04%
2019/04/09	3	26.96	6	27.02	27.02	-3	6,835	-0.04%
2019/04/08	0.2	26.95	1	26.87	26.93	-0.8	6,633	-0.01%
2019/04/03	0.4	26.74	10	26.71	26.73	-9.6	6,721	-0.14%
2019/04/02	0	0.00	50	26.57	26.58	-50	6,770	-0.74%
2019/04/01	0.3	26.53	10	26.57	26.51	-9.7	6,747	-0.14%
2019/03/29	0.1	26.41	1	26.32	26.40	-0.9	6,645	-0.01%
2019/03/28	0	0.00	2	26.24	26.24	-2	6,603	-0.03%
2019/03/26	0	0.00	4	26.28	26.25	-4	6,586	-0.06%
2019/03/25	3	26.19	8	26.10	26.10	-5	6,812	-0.07%
2019/03/22	2	26.40	0	0.00	26.37	2	6,765	0.03%
2019/03/20	7	26.19	0	0.00	26.20	7	6,477	0.11%
2019/03/18	16	26.05	1	26.05	26.13	15	6,282	0.24%
2019/03/14	1	25.90	0	0.00	25.91	1	6,297	0.02%
2019/03/08	3	25.73	1	25.76	25.84	2	6,486	0.03%
2019/03/05	10	26.03	0	0.00	26.00	10	6,424	0.16%
2019/02/27	2	25.97	0	0.00	25.96	2	6,190	0.03%
2019/02/26	2	26.20	0	0.00	26.18	2	6,134	0.03%
2019/02/25	1	26.10	0	0.00	26.13	1	6,036	0.02%
2019/02/22	0	0.00	1	25.90	25.90	-1	5,846	-0.02%
2019/02/21	1	25.80	6	25.82	25.84	-5	5,647	-0.09%
2019/02/20	10	25.70	0	0.00	25.74	10	5,522	0.18%
2019/02/19	1	25.50	0	0.00	25.52	1	5,357	0.02%
2019/02/15	0	0.00	2	25.43	25.39	-2	5,279	-0.04%
2019/02/14	0	0.00	1	25.44	25.43	-1	5,240	-0.02%
2019/02/13	5	25.37	3.5	25.39	25.42	1.5	5,182	0.03%
2019/02/12	0	0.00	8	25.22	25.26	-8	5,100	-0.16%
2019/02/11	0	0.00	4	24.99	24.99	-4	4,965	-0.08%
2019/01/30	1	24.92	1	24.91	24.92	0	4,909	0.00%
2019/01/28	2	25.05	3	25.06	25.01	-1	4,903	-0.02%
2019/01/25	0	0.00	7	24.88	24.90	-7	4,787	-0.15%
2019/01/23	2	24.42	0	0.00	24.44	2	4,651	0.04%
2019/01/22	10	24.50	0	0.00	24.50	10	4,706	0.21%
2019/01/21	1	24.54	0	0.00	24.51	1	4,849	0.02%
2019/01/17	2	24.25	2	24.25	24.26	0	5,280	0.00%
2019/01/14	1	24.00	0	0.00	23.99	1	6,153	0.02%
2019/01/10	0	0.00	5	24.00	24.01	-5	6,289	-0.08%
2019/01/09	2.3	23.97	0	0.00	24.05	2.3	6,401	0.04%
2019/01/04	12	23.21	3	23.40	23.40	9	7,051	0.13%
2019/01/03	2	23.73	0	0.00	23.59	2	7,909	0.03%
2019/01/02	2	23.86	1	23.84	23.83	1	8,005	0.01%
2018/12/27	9	23.95	0	0.00	23.91	9	8,621	0.10%
2018/12/26	6	23.90	0	0.00	23.72	6	8,759	0.07%
2018/12/25	3	23.89	0	0.00	23.97	3	8,686	0.03%
2018/12/22	1	24.16	0	0.00	24.17	1	8,472	0.01%
2018/12/20	1	24.10	0	0.00	24.13	1	8,454	0.01%
2018/12/18	4	24.11	0	0.00	24.03	4	8,463	0.05%
2018/12/17	0.5	24.45	0	0.00	24.31	0.5	8,215	0.01%
2018/12/10	1	24.16	0	0.00	24.07	1	8,351	0.01%
2018/12/06	2.2	24.23	0	0.00	24.19	2.2	8,290	0.03%
2018/12/05	6	24.60	0	0.00	24.60	6	8,209	0.07%
2018/12/04	2	24.87	0	0.00	24.82	2	8,447	0.02%
2018/11/29	0	0.00	2	24.44	24.38	-2	8,342	-0.02%
2018/11/27	0	0.00	2	24.10	24.10	-2	8,278	-0.02%
2018/11/23	1	23.94	0	0.00	23.94	1	8,256	0.01%
2018/11/22	2	24.00	0	0.00	23.98	2	8,224	0.02%
2018/11/21	1	23.93	0	0.00	24.14	1	8,179	0.01%
2018/11/19	3	24.39	0	0.00	24.40	3	8,079	0.04%
2018/11/13	1	23.89	0	0.00	24.12	1	8,005	0.01%
2018/11/09	0	0.00	1	24.23	24.21	-1	7,901	-0.01%
2018/11/08	3	24.37	5	24.37	24.37	-2	7,862	-0.03%
2018/11/06	0	0.00	1	24.29	24.08	-1	7,809	-0.01%
2018/11/02	0	0.00	5	24.20	24.18	-5	7,715	-0.06%
2018/10/31	3	23.70	6	23.74	23.78	-3	7,620	-0.04%
2018/10/29	2	23.38	0	0.00	23.34	2	7,528	0.03%
2018/10/26	6.4	23.46	0	0.00	23.43	6.4	7,385	0.09%
2018/10/25	7	23.53	1	23.62	23.59	6	7,185	0.08%
2018/10/24	2	24.10	0	0.00	24.12	2	6,901	0.03%
2018/10/23	8.2	24.28	0	0.00	24.13	8.2	6,812	0.12%
2018/10/22	1	25.81	4	25.71	25.81	-3	6,360	-0.05%
2018/10/19	2	25.53	0	0.00	25.55	2	6,251	0.03%
2018/10/18	21	25.50	0	0.00	25.54	21	6,234	0.34%
2018/10/17	1	25.64	0	0.00	25.51	1	6,223	0.02%
2018/10/15	34	25.19	0	0.00	25.18	34	5,996	0.57%
2018/10/12	9	24.91	2	25.24	25.26	7	5,746	0.12%
2018/10/11	124	25.08	0	0.00	24.91	124	5,427	2.28%	大買/鉅額交易
2018/10/09	2	26.25	0	0.00	26.34	2	4,295	0.05%
2018/10/08	11	26.35	0	0.00	26.70	11	3,944	0.28%
2018/10/05	5	26.40	0	0.00	26.43	5	3,543	0.14%
2018/10/03	3.2	26.91	6	27.05	26.97	-2.8	3,010	-0.09%
2018/10/02	1	27.15	0	0.00	27.20	1	2,889	0.03%
2018/09/28	1	27.25	0	0.00	27.28	1	2,983	0.03%
2018/09/20	1	27.37	0	0.00	27.40	1	3,130	0.03%
2018/09/18	1	27.33	0	0.00	27.40	1	3,280	0.03%
2018/09/14	1	27.10	2	27.40	27.40	-1	3,392	-0.03%
2018/09/13	3	26.83	0	0.00	26.92	3	3,354	0.09%
2018/09/12	3	26.66	0	0.00	26.74	3	3,327	0.09%
2018/09/10	1.2	26.81	0.6	26.89	26.67	0.6	3,260	0.02%
2018/09/06	1	27.30	0	0.00	27.45	1	2,903	0.03%
2018/09/03	0	0.00	1	27.80	27.63	-1	2,927	-0.03%
2018/08/30	0	0.00	1	27.75	27.70	-1	3,069	-0.03%
2018/08/16	1	26.80	0	0.00	27.09	1	3,491	0.03%
2018/08/15	0	27.15	0	0.00	27.10	0	3,502	0.00%
2018/08/09	0	0.00	4	27.54	27.50	-4	3,723	-0.11%
2018/08/08	1	27.64	1	27.55	27.60	0	3,754	0.00%
2018/08/02	0	0.00	1	27.32	27.00	-1	3,725	-0.03%
2018/07/31	0	0.00	2	27.08	27.19	-2	3,629	-0.06%
2018/07/27	0	0.00	6	26.78	26.89	-6	3,450	-0.17%
2018/07/25	0	0.00	1	26.42	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	1	26.35	26.42	-1	3,117	-0.03%
2018/07/19	10	26.20	0	0.00	26.13	10	3,242	0.31%
2018/07/18	0	0.00	1	26.14	26.21	-1	3,264	-0.03%
2018/07/11	0	0.00	13	25.52	25.51	-13	3,160	-0.41%
2018/07/10	1	25.68	0	0.00	25.63	1	3,160	0.03%
2018/07/06	1	25.13	0	0.00	25.30	1	3,128	0.03%
2018/07/05	2	25.31	0	0.00	25.31	2	3,045	0.07%
2018/07/03	1	25.66	0	0.00	25.50	1	2,932	0.03%
2018/07/02	2	25.71	0	0.00	25.61	2	2,896	0.07%
2018/06/29	3.4	25.62	0	0.00	25.66	3.4	2,877	0.12%
2018/06/28	3	25.43	0	0.00	25.40	3	2,842	0.11%
2018/06/26	3.2	25.62	0	0.00	25.65	3.2	2,696	0.12%
2018/06/25	1	25.78	0	0.00	25.78	1	2,557	0.04%
2018/06/22	6	25.90	0	0.00	26.00	6	2,434	0.25%
2018/06/15	0	26.38	0	0.00	26.32	0	2,356	0.00%
2018/06/14	5	26.40	0	0.00	26.39	5	2,326	0.21%
2018/06/06	0	0.00	5	26.78	26.79	-5	2,205	-0.23%
2018/06/04	2	26.59	1	26.56	26.62	1	2,096	0.05%
2018/05/29	0	0.00	1	26.31	26.37	-1	1,857	-0.05%
2018/05/18	0	0.00	6	26.20	26.20	-6	1,804	-0.33%
2018/05/17	0	0.00	1	26.05	26.06	-1	1,792	-0.06%
2018/05/16	0	0.00	2	25.90	25.93	-2	1,694	-0.12%
2018/05/14	0	0.00	1	25.83	25.85	-1	1,896	-0.05%
2018/05/04	2	25.24	0	0.00	25.20	2	2,064	0.10%
2018/04/30	4	25.19	0	0.00	25.40	4	2,301	0.17%
2018/04/25	5	25.27	0	0.00	25.31	5	2,317	0.22%
2018/04/24	1	25.41	0	0.00	25.50	1	2,303	0.04%
2018/04/20	0.3	25.89	0	0.00	25.82	0.3	2,444	0.01%
2018/04/19	0	0.00	1	25.75	25.86	-1	2,459	-0.04%
2018/04/17	0.2	25.89	3	25.84	25.77	-2.8	2,525	-0.11%
2018/04/13	3	26.00	0	0.00	25.99	3	2,532	0.12%
2018/04/03	0	0.00	3	25.90	25.92	-3	2,706	-0.11%
2018/03/26	1	25.74	0	0.00	26.00	1	2,720	0.04%
2018/03/23	1	25.70	0	0.00	25.82	1	2,712	0.04%
2018/03/16	1	26.05	0	0.00	26.16	1	2,658	0.04%
2018/03/15	1.2	26.02	0	0.00	26.11	1.2	2,658	0.04%
2018/02/27	0	0.00	1	26.07	25.95	-1	3,142	-0.03%
2018/02/26	0	0.00	2	25.96	25.98	-2	3,133	-0.06%
2018/02/23	0	0.00	17	25.78	25.80	-17	3,089	-0.55%
2018/02/21	0	0.00	10	25.50	25.72	-10	3,099	-0.32%
2018/02/12	0.2	25.32	0	0.00	25.15	0.2	3,108	0.01%
2018/02/09	10	24.70	0	0.00	25.50	10	3,102	0.32%
2018/02/08	1	25.37	0	0.00	25.50	1	3,072	0.03%
2018/02/07	1	25.40	10	25.49	25.43	-9	3,121	-0.29%
2018/02/06	16	24.98	0	0.00	24.99	16	3,135	0.51%
2018/02/05	3	25.96	10	25.92	26.00	-7	3,057	-0.23%
2018/01/31	1	26.30	0	0.00	26.45	1	3,123	0.03%
2018/01/29	0	0.00	2	26.73	26.80	-2	3,093	-0.06%
2018/01/25	0	0.00	3	26.52	26.45	-3	2,973	-0.10%
2018/01/22	0	0.00	25	26.08	26.25	-25	2,888	-0.87%
2018/01/12	0	0.00	6	25.56	25.54	-6	2,650	-0.23%
2018/01/10	0.2	25.46	1	25.45	25.37	-0.8	2,578	-0.03%
2018/01/05	0	0.00	2	25.40	25.44	-2	2,548	-0.08%
2018/01/04	0	0.00	2	25.37	25.41	-2	2,536	-0.08%
2018/01/02	2	25.10	0	0.00	25.13	2	2,504	0.08%