元大高股息 (0056)-富邦-北港券商分點個股進出

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
39.93
漲跌
▼0.10
漲幅
-0.25%
成交量
19,492張
產業
上市
3366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－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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
2024/05/31	3	40.03	1	40.08	39.93	2	27,267	0.01%
2024/05/30	6.1	40.14	7	40.09	40.03	-0.9	27,391	0.00%
2024/05/29	5	40.63	0	0.00	40.59	5	27,695	0.02%
2024/05/28	7	40.75	0	0.00	40.81	7	27,722	0.03%
2024/05/27	0	40.74	17.8	40.64	40.74	-17.8	27,745	-0.06%
2024/05/24	0.4	40.00	1.3	39.92	40.10	-0.9	27,490	0.00%
2024/05/23	4	39.89	3.1	40.02	40.01	0.9	27,610	0.00%
2024/05/22	0	39.95	10	39.89	40.04	-10	27,763	-0.04%
2024/05/21	0.1	39.58	0.2	39.56	39.50	-0.1	27,717	0.00%
2024/05/20	0	39.53	0	0.00	39.66	0	27,847	0.00%
2024/05/17	12	39.50	0	0.00	39.51	12	28,163	0.04%
2024/05/16	0	0.00	10	39.64	39.60	-10	28,312	-0.04%
2024/05/15	3	39.45	3	39.48	39.30	0	28,593	0.00%
2024/05/14	0.2	39.19	18	39.27	39.26	-17.8	29,207	-0.06%
2024/05/13	0	39.04	12	39.07	39.04	-12	29,257	-0.04%
2024/05/10	4.2	38.85	5	39.08	39.04	-0.9	29,446	0.00%
2024/05/09	13.1	38.92	0	0.00	38.92	13.1	29,421	0.04%
2024/05/08	0.5	38.95	3	38.98	39.02	-2.5	29,501	-0.01%
2024/05/07	2.1	38.87	2	38.88	38.97	0.1	29,676	0.00%
2024/05/06	0.1	38.85	1	38.83	38.88	-0.9	29,727	0.00%
2024/05/03	11	38.62	20	38.60	38.45	-9	29,694	-0.03%
2024/05/02	2.1	38.08	0	0.00	38.35	2.1	29,894	0.01%
2024/04/29	3	38.17	14	38.30	38.34	-11	30,224	-0.04%
2024/04/26	2	37.75	0	0.00	37.69	2	30,421	0.01%
2024/04/25	9.2	37.48	0	0.00	37.51	9.2	30,629	0.03%
2024/04/24	14	37.72	5	37.76	37.85	9	31,019	0.03%
2024/04/23	9.5	37.19	5	36.98	37.12	4.5	32,830	0.01%
2024/04/22	8.2	37.09	13	36.91	36.92	-4.8	34,650	-0.01%
2024/04/19	24.3	37.36	21	37.51	37.27	3.3	34,860	0.01%
2024/04/18	23.2	38.16	0	0.00	38.18	23.2	33,506	0.07%
2024/04/17	59.1	38.86	3.1	38.84	38.94	56	32,984	0.17%
2024/04/16	56.3	38.66	2.2	38.96	38.49	54.1	32,116	0.17%
2024/04/15	32.6	39.68	24	39.60	39.62	8.6	30,685	0.03%
2024/04/12	13.3	40.01	0	0.00	39.98	13.3	30,281	0.04%
2024/04/11	20.2	40.03	1	40.05	40.09	19.2	30,433	0.06%
2024/04/10	6.2	40.27	5.5	40.21	40.20	0.7	30,557	0.00%
2024/04/09	3	39.99	0	0.00	39.99	3	31,635	0.01%
2024/04/08	6.4	39.82	0	0.00	39.92	6.4	31,929	0.02%
2024/04/03	20	39.79	0	0.00	39.75	20	31,830	0.06%
2024/04/02	10	39.78	35	39.88	39.88	-25	31,934	-0.08%
2024/04/01	3	39.65	0	0.00	39.59	3	32,441	0.01%
2024/03/28	6	39.57	1	39.59	39.74	5	32,919	0.02%
2024/03/27	6	39.24	25	39.38	39.55	-19	33,013	-0.06%
2024/03/26	3.1	39.10	28	38.93	39.24	-24.9	33,076	-0.08%
2024/03/25	6	39.70	1.3	39.67	39.62	4.8	33,059	0.01%
2024/03/22	7.2	39.89	5	39.93	39.80	2.2	33,201	0.01%
2024/03/21	0.1	39.82	5	39.78	39.93	-4.9	33,133	-0.01%
2024/03/20	2	39.71	31.1	40.00	39.63	-29.1	33,302	-0.09%
2024/03/19	29	39.40	4.3	39.52	39.70	24.7	33,682	0.07%
2024/03/18	1	39.12	24.1	39.14	39.36	-23.1	34,225	-0.07%
2024/03/15	4	38.67	10	38.98	39.02	-6	34,152	-0.02%
2024/03/14	5.1	38.78	18	38.97	38.72	-12.9	33,922	-0.04%
2024/03/13	1	38.93	11	39.16	39.08	-10	33,830	-0.03%
2024/03/12	0	0.00	10.2	38.99	38.99	-10.2	33,698	-0.03%
2024/03/11	3.3	38.54	1	38.44	38.43	2.3	33,783	0.01%
2024/03/08	32	38.56	2	38.44	38.45	30	33,669	0.09%
2024/03/07	2	38.50	14	38.55	38.68	-12	33,152	-0.04%
2024/03/06	0.1	38.57	1.7	38.27	38.53	-1.6	32,892	0.00%
2024/03/05	2	37.94	15	38.08	38.16	-13	32,576	-0.04%
2024/03/04	7.1	38.11	3.7	38.06	38.00	3.4	32,498	0.01%
2024/03/01	15	37.79	0	37.75	37.74	15	32,039	0.05%
2024/02/29	9.1	37.50	1.1	37.59	37.70	8	32,168	0.02%
2024/02/27	20.3	37.66	21.7	37.75	37.51	-1.4	32,028	0.00%
2024/02/26	1	37.61	18	37.57	37.68	-17	31,870	-0.05%
2024/02/23	3	37.82	10.2	37.77	37.59	-7.2	31,783	-0.02%
2024/02/22	3	37.59	14.3	37.62	37.65	-11.3	32,100	-0.04%
2024/02/21	7.2	37.32	17	37.33	37.29	-9.8	31,762	-0.03%
2024/02/20	4	37.39	3.5	37.36	37.39	0.5	31,741	0.00%
2024/02/19	22	37.09	7	37.08	37.14	15.1	31,436	0.05%
2024/02/16	6.1	37.07	29.4	37.11	37.07	-23.3	31,677	-0.07%
2024/02/15	4.1	36.78	26	36.80	36.86	-21.9	31,353	-0.07%
2024/02/05	11	36.43	8	36.44	36.45	3	30,608	0.01%
2024/02/02	4	36.50	0	0.00	36.45	4	30,525	0.01%
2024/02/01	1.3	36.30	3	36.30	36.30	-1.7	30,337	-0.01%
2024/01/31	1	36.23	0	0.00	36.20	1	30,544	0.00%
2024/01/30	3	36.30	4.1	36.33	36.36	-1.1	30,496	0.00%
2024/01/29	0	0.00	6.1	36.27	36.28	-6.1	30,526	-0.02%
2024/01/26	12.2	36.10	5	36.23	36.07	7.2	30,394	0.02%
2024/01/25	3	36.25	5	36.34	36.29	-2	30,391	-0.01%
2024/01/24	0	0.00	5	36.30	36.23	-5	30,277	-0.02%
2024/01/23	25	36.23	0	36.15	36.20	25	30,812	0.08%
2024/01/22	16	36.10	17	36.05	36.14	-1	30,686	0.00%
2024/01/19	5.1	35.34	4	35.52	35.65	1.1	30,473	0.00%
2024/01/18	4.6	35.10	0	0.00	35.12	4.6	31,058	0.01%
2024/01/17	28.8	35.33	0	0.00	35.19	28.8	30,727	0.09%
2024/01/16	34.2	36.27	10	36.24	36.37	24.2	29,046	0.08%
2024/01/15	29.7	36.48	28.1	36.46	36.42	1.6	27,642	0.01%
2024/01/12	16	36.30	9	36.33	36.33	7	27,656	0.03%
2024/01/11	20.2	36.30	2	36.40	36.39	18.2	28,953	0.06%
2024/01/10	28.1	36.25	6	36.26	36.24	22.1	31,275	0.07%
2024/01/09	15.6	36.52	56.5	36.51	36.49	-40.9	32,297	-0.13%
2024/01/08	8	36.69	121	36.60	36.57	-113	32,979	-0.34%	大賣/鉅額交易
2024/01/05	8.7	36.59	2	36.73	36.55	6.7	33,330	0.02%
2024/01/04	13	36.61	1	36.61	36.59	12	33,253	0.04%
2024/01/03	43	36.71	2	36.82	36.68	41	33,531	0.12%
2024/01/02	9	37.10	29	37.10	37.17	-20	32,601	-0.06%
2023/12/29	0	0.00	5.1	37.40	37.40	-5.1	32,410	-0.02%
2023/12/28	6	37.39	3	37.43	37.33	3	32,806	0.01%
2023/12/27	5	37.33	16.4	37.31	37.42	-11.4	33,456	-0.03%
2023/12/26	10	36.96	37.2	36.95	37.00	-27.2	33,230	-0.08%
2023/12/25	1	36.60	12	36.63	36.65	-11	32,781	-0.03%
2023/12/22	0	36.37	65	36.36	36.37	-65	32,487	-0.20%
2023/12/21	6.1	36.30	2	36.28	36.33	4.1	32,461	0.01%
2023/12/20	4	36.44	151.8	36.55	36.57	-147.8	32,376	-0.46%	大賣/鉅額交易
2023/12/19	10	35.99	2	36.00	36.10	8	32,120	0.03%
2023/12/18	16.1	36.38	1	36.37	36.38	15.1	32,281	0.05%
2023/12/15	1	36.36	3.1	36.41	36.36	-2.1	32,159	-0.01%
2023/12/14	5	36.46	12.7	36.48	36.55	-7.7	31,933	-0.02%
2023/12/13	2	35.95	88	35.82	36.06	-86	31,472	-0.27%
2023/12/12	1	35.59	28	35.63	35.58	-27	30,915	-0.09%
2023/12/11	6.1	35.47	0	0.00	35.47	6.1	30,849	0.02%
2023/12/08	0.1	35.45	15	35.44	35.42	-14.9	30,809	-0.05%
2023/12/07	23	35.29	7	35.27	35.25	16	30,780	0.05%
2023/12/06	0	0.00	8.3	35.32	35.31	-8.3	31,299	-0.03%
2023/12/05	18.7	35.00	1	34.98	35.05	17.7	31,001	0.06%
2023/12/04	1	35.19	1.2	35.20	35.19	-0.2	30,868	0.00%
2023/12/01	12	35.08	16	35.13	35.13	-4	30,932	-0.01%
2023/11/30	12	35.05	1	35.10	35.08	11	30,907	0.04%
2023/11/29	5	35.07	0	0.00	35.09	5	30,961	0.02%
2023/11/28	2	34.86	4	34.87	34.90	-2	30,789	-0.01%
2023/11/27	1.1	34.74	1	34.87	34.75	0.1	30,758	0.00%
2023/11/24	11.2	34.94	0	0.00	34.94	11.2	30,597	0.04%
2023/11/23	41	35.03	41	34.98	34.97	0	30,643	0.00%
2023/11/22	6.5	35.02	0.3	35.06	35.05	6.3	30,857	0.02%
2023/11/21	15	35.21	47.5	35.23	35.30	-32.5	31,044	-0.10%
2023/11/20	4.4	34.82	6.5	34.83	34.90	-2.1	31,152	-0.01%
2023/11/17	28.5	34.82	22	34.88	34.82	6.5	31,201	0.02%
2023/11/16	0.1	34.79	3	34.74	34.77	-2.9	31,282	-0.01%
2023/11/15	82	35.01	90	34.90	34.83	-8	31,235	-0.03%
2023/11/14	1.4	34.68	9.3	34.69	34.68	-7.9	31,232	-0.03%
2023/11/13	35.3	34.64	30.3	34.53	34.54	5	31,300	0.02%
2023/11/10	5	34.39	1	34.45	34.43	4	31,543	0.01%
2023/11/09	30.7	34.54	34	34.54	34.55	-3.3	31,693	-0.01%
2023/11/08	0	34.44	7	34.53	34.54	-7	32,047	-0.02%
2023/11/07	0	34.21	1	34.06	34.23	-1	32,009	0.00%
2023/11/06	32.2	34.21	30	34.18	34.24	2.2	32,783	0.01%
2023/11/03	0	33.71	11	33.70	33.69	-11	32,772	-0.03%
2023/11/02	1	33.49	12	33.45	33.52	-11	33,164	-0.03%
2023/11/01	0.1	32.90	2	32.87	32.89	-1.9	33,528	-0.01%
2023/10/31	44	32.88	1	32.79	32.69	43	34,305	0.13%
2023/10/30	10.6	33.14	23	33.18	33.23	-12.4	35,099	-0.04%
2023/10/27	71.4	33.16	0	0.00	33.13	71.4	35,971	0.20%
2023/10/26	45.8	33.00	10	33.09	33.10	35.8	37,274	0.10%
2023/10/25	4.5	33.60	0	0.00	33.62	4.5	37,595	0.01%
2023/10/24	3	33.07	0	0.00	33.47	3	38,032	0.01%
2023/10/23	12.4	33.12	0	0.00	33.08	12.4	38,620	0.03%
2023/10/20	32.9	33.16	2	33.18	33.40	30.9	39,802	0.08%
2023/10/19	49.9	33.55	1	33.56	33.65	48.9	41,284	0.12%
2023/10/18	89.3	34.85	6	34.86	34.90	83.3	40,573	0.21%
2023/10/17	203.5	35.37	1	35.41	35.27	202.5	38,508	0.53%	大買/鉅額交易
2023/10/16	187.5	35.50	0	0.00	35.52	187.5	38,342	0.49%	大買/鉅額交易
2023/10/13	26.3	35.74	0	0.00	35.72	26.3	38,793	0.07%
2023/10/12	4.6	35.89	6	35.96	35.98	-1.4	39,925	0.00%
2023/10/11	16.1	35.84	3	36.13	35.78	13.1	41,376	0.03%
2023/10/06	14.5	35.75	4	35.81	35.79	10.5	42,535	0.02%
2023/10/05	2	35.61	1	35.70	35.69	1	43,168	0.00%
2023/10/04	19.9	35.14	3	35.30	35.39	16.9	43,474	0.04%
2023/10/03	54.1	35.70	43	35.72	35.60	11.1	43,353	0.03%
2023/10/02	1	35.74	5	35.75	35.74	-4	43,325	-0.01%
2023/09/28	1.7	35.05	7	35.05	35.06	-5.3	43,861	-0.01%
2023/09/27	1	34.78	0.5	34.82	34.87	0.5	44,651	0.00%
2023/09/26	5.3	34.95	1	35.05	34.76	4.3	45,761	0.01%
2023/09/25	0	0.00	5	35.03	35.08	-5	46,125	-0.01%
2023/09/22	6	34.82	8	34.85	34.89	-2	46,174	0.00%
2023/09/21	13	34.57	6	34.63	34.70	7	46,266	0.02%
2023/09/20	30	35.18	0	0.00	35.05	30	45,945	0.07%
2023/09/19	16.1	35.25	15	35.20	35.14	1.1	46,493	0.00%
2023/09/18	4.2	35.34	1	35.40	35.31	3.2	46,664	0.01%
2023/09/15	11	35.44	16	35.54	35.58	-5	46,803	-0.01%
2023/09/14	12	35.29	3	35.30	35.31	9	46,953	0.02%
2023/09/13	2.5	34.88	13	34.81	34.86	-10.5	47,064	-0.02%
2023/09/12	1	34.60	16	34.86	34.80	-15	47,518	-0.03%
2023/09/11	40.7	35.02	24	34.88	34.79	16.7	48,056	0.03%
2023/09/08	2.1	35.29	3	35.35	35.42	-0.9	47,956	0.00%
2023/09/07	12.5	35.46	2	35.53	35.45	10.5	48,886	0.02%
2023/09/06	0	0.00	2	35.62	35.60	-2	49,568	0.00%
2023/09/05	0	35.31	2	35.40	35.43	-2	49,852	0.00%
2023/09/04	0	0.00	3	35.15	35.27	-3	50,141	-0.01%
2023/09/01	2	35.21	0	0.00	35.12	2	50,299	0.00%
2023/08/31	22.9	35.15	22	35.25	35.31	0.9	50,522	0.00%
2023/08/30	0.7	35.49	2	35.44	35.35	-1.3	50,824	0.00%
2023/08/29	31	35.16	4.7	35.06	35.16	26.3	51,337	0.05%
2023/08/28	22.3	35.10	22	34.97	35.06	0.3	51,398	0.00%
2023/08/25	20	35.22	1	35.50	35.14	19	51,319	0.04%
2023/08/24	0.1	35.86	13.1	36.07	35.76	-13	51,396	-0.03%
2023/08/23	0.4	35.18	1	35.30	35.43	-0.6	51,458	0.00%
2023/08/22	0.6	35.12	9.2	35.26	35.11	-8.6	52,007	-0.02%
2023/08/21	11.5	34.87	14	34.89	34.85	-2.5	52,135	0.00%
2023/08/18	10	34.98	5.1	34.79	34.84	5	52,121	0.01%
2023/08/17	2.1	35.03	3	35.02	35.33	-0.9	51,806	0.00%
2023/08/16	2	35.06	0	0.00	35.14	2	51,736	0.00%
2023/08/15	0	34.93	3	34.89	34.85	-3	51,873	-0.01%
2023/08/14	8.4	34.24	15	34.21	34.28	-6.6	52,221	-0.01%
2023/08/11	15.5	34.65	45	34.69	34.56	-29.5	52,016	-0.06%
2023/08/10	46	34.44	11.2	34.49	34.43	34.8	52,010	0.07%
2023/08/09	0.4	35.47	8.6	35.47	35.35	-8.2	51,239	-0.02%
2023/08/08	37.2	35.69	60.2	35.66	35.59	-23	50,991	-0.05%
2023/08/07	1	34.90	7	35.42	35.70	-6	50,577	-0.01%
2023/08/04	13.7	34.31	52	34.56	34.74	-38.3	50,055	-0.08%
2023/08/02	25.1	34.85	35	34.93	34.51	-9.9	49,160	-0.02%
2023/08/01	21.3	35.23	40	35.65	35.73	-18.7	47,781	-0.04%
2023/07/31	167.4	36.89	69	36.13	35.74	98.4	46,827	0.21%	大買/
2023/07/28	0.1	36.45	52.6	36.16	36.58	-52.5	45,368	-0.12%
2023/07/27	0	36.29	4.1	36.33	36.10	-4.1	44,245	-0.01%
2023/07/26	2.2	36.23	10	36.08	36.02	-7.8	43,693	-0.02%
2023/07/25	4	36.33	47	36.45	36.05	-43	42,844	-0.10%
2023/07/24	0.1	35.90	64.1	35.77	35.99	-64	41,141	-0.16%
2023/07/21	7.1	34.66	48.1	35.16	35.26	-41	39,128	-0.10%
2023/07/20	3	34.62	5.1	34.52	34.71	-2	38,945	-0.01%
2023/07/19	19.1	34.73	40.2	35.10	34.36	-21.1	38,430	-0.05%
2023/07/18	82.2	35.22	121	34.83	35.11	-38.8	37,308	-0.10%	大賣/
2023/07/17	33.2	35.88	15.8	35.87	35.94	17.4	35,892	0.05%
2023/07/14	2.2	35.11	85.8	35.30	35.54	-83.6	33,984	-0.25%
2023/07/13	27.1	34.90	45	35.12	34.82	-17.9	32,411	-0.06%
2023/07/12	62.1	34.16	17.1	34.17	34.30	45	30,636	0.15%
2023/07/11	17	33.70	7	33.78	33.80	10	29,710	0.03%
2023/07/10	15.1	33.21	1.2	33.21	33.18	13.9	29,355	0.05%
2023/07/07	4.4	33.04	28.5	33.04	33.08	-24.1	28,963	-0.08%
2023/07/06	78.4	33.40	6	33.51	33.34	72.4	28,125	0.26%
2023/07/05	32.4	33.75	9	33.75	33.71	23.4	27,144	0.09%
2023/07/04	37.2	33.68	8	33.64	33.91	29.2	26,313	0.11%
2023/07/03	3.1	33.20	7	33.30	33.24	-3.9	25,368	-0.02%
2023/06/30	1	32.62	0	0.00	32.67	1	25,119	0.00%
2023/06/29	6	32.53	9	32.46	32.53	-3	25,191	-0.01%
2023/06/28	2.1	32.32	5	32.36	32.30	-2.9	25,050	-0.01%
2023/06/27	43.8	32.48	35	32.29	32.18	8.8	25,112	0.03%
2023/06/26	24.3	32.62	3	32.78	32.77	21.3	24,721	0.09%
2023/06/21	6.1	32.74	29	32.55	32.83	-22.9	24,714	-0.09%
2023/06/20	5.3	32.53	3	32.58	32.48	2.3	24,470	0.01%
2023/06/19	13.1	32.69	10	32.75	32.73	3.1	24,190	0.01%
2023/06/16	6.6	32.70	38.5	32.77	32.78	-31.9	23,898	-0.13%
2023/06/15	2.1	32.64	52	32.63	32.69	-49.9	23,537	-0.21%
2023/06/14	20.1	32.29	26	32.29	32.32	-5.9	23,053	-0.03%
2023/06/13	13.2	32.04	19.9	32.14	32.20	-6.7	22,990	-0.03%
2023/06/12	3	31.83	5.1	31.89	31.78	-2.1	22,212	-0.01%
2023/06/09	3.1	31.69	5	31.62	31.78	-1.9	21,791	-0.01%
2023/06/08	6	31.39	15	31.38	31.24	-9	21,944	-0.04%
2023/06/07	11	31.47	11	31.47	31.46	0	22,078	0.00%
2023/06/06	2	31.11	1	31.15	31.15	1	22,001	0.00%
2023/06/05	4	31.06	15	31.09	31.10	-11	21,934	-0.05%
2023/06/02	7	30.85	19	30.72	30.93	-12	21,734	-0.06%
2023/06/01	5.1	30.44	8	30.44	30.47	-2.9	21,375	-0.01%
2023/05/31	8	30.46	1	30.43	30.49	7	21,387	0.03%
2023/05/30	6	30.50	4	30.56	30.52	2	21,242	0.01%
2023/05/29	44	30.67	6	30.60	30.65	38	20,974	0.18%
2023/05/26	6	30.08	33	30.07	30.13	-27	20,701	-0.13%
2023/05/25	0	0.00	3.5	29.75	29.78	-3.5	20,433	-0.02%
2023/05/24	0	29.33	0	0.00	29.43	0	20,364	0.00%
2023/05/23	1	29.37	0	0.00	29.37	1	20,586	0.00%
2023/05/22	0	0.00	17	29.32	29.35	-17	20,555	-0.08%
2023/05/19	0	0.00	27	29.16	29.31	-27	20,426	-0.13%
2023/05/18	0.5	29.05	6	29.00	29.05	-5.5	20,315	-0.03%
2023/05/17	0	0.00	3	28.73	28.76	-3	19,833	-0.02%
2023/05/16	0.1	28.55	2	28.62	28.65	-1.9	19,596	-0.01%
2023/05/15	3	28.36	0	0.00	28.42	3	19,581	0.02%
2023/05/12	1	28.25	0	0.00	28.45	1	19,709	0.01%
2023/05/11	0.2	28.44	0	0.00	28.40	0.2	19,730	0.00%
2023/05/10	1	28.58	0	0.00	28.54	1	19,819	0.01%
2023/05/09	7	28.64	2	28.62	28.64	5	19,838	0.03%
2023/05/08	0.2	28.65	5	28.65	28.67	-4.8	20,137	-0.02%
2023/05/05	3	28.45	1	28.48	28.47	2	20,193	0.01%
2023/05/04	2	28.41	0	0.00	28.45	2	20,512	0.01%
2023/05/03	0	28.39	1	28.38	28.42	-1	20,639	0.00%
2023/05/02	0	0.00	0.5	28.40	28.44	-0.5	20,848	0.00%
2023/04/28	0.1	28.21	2	28.20	28.23	-1.9	21,218	-0.01%
2023/04/27	11	28.06	0	0.00	28.02	11	21,247	0.05%
2023/04/26	6.6	27.67	20	27.70	27.84	-13.4	21,374	-0.06%
2023/04/25	12.2	27.88	0	0.00	27.80	12.2	21,169	0.06%
2023/04/24	6	28.23	0	0.00	28.27	6	20,386	0.03%
2023/04/21	13.1	28.20	0	0.00	28.19	13.1	20,417	0.06%
2023/04/20	3.1	28.44	0	0.00	28.43	3.1	20,440	0.02%
2023/04/19	7	28.64	0	0.00	28.55	7	20,772	0.03%
2023/04/18	3.1	28.70	0.5	28.78	28.67	2.6	20,861	0.01%
2023/04/17	4	28.79	1	28.80	28.80	3	20,763	0.01%
2023/04/14	10.1	28.72	7	28.66	28.74	3.1	20,701	0.01%
2023/04/13	5.1	28.73	0	0.00	28.71	5.1	20,739	0.02%
2023/04/12	2	28.79	1.5	28.79	28.85	0.5	20,533	0.00%
2023/04/11	2.5	28.56	2	28.72	28.70	0.5	20,618	0.00%
2023/04/10	0	28.47	10	28.45	28.50	-10	20,786	-0.05%
2023/04/07	2.2	28.48	3	28.50	28.43	-0.9	20,709	0.00%
2023/04/06	0	0.00	1	28.46	28.47	-1	20,739	0.00%
2023/03/31	20	28.43	0	0.00	28.43	20	20,527	0.10%
2023/03/30	0.3	28.25	3	28.29	28.29	-2.8	20,270	-0.01%
2023/03/29	0.1	28.12	0	0.00	28.15	0.1	20,139	0.00%
2023/03/28	0.3	28.13	30	28.10	28.06	-29.7	20,445	-0.15%
2023/03/27	3	28.28	1	28.30	28.31	2	20,288	0.01%
2023/03/24	2	28.20	3.5	28.22	28.26	-1.5	20,355	-0.01%
2023/03/23	1.4	28.16	2	28.08	28.12	-0.6	20,172	0.00%
2023/03/22	0	28.04	5	28.04	28.05	-5	20,077	-0.02%
2023/03/21	1	27.83	1	27.86	27.84	0	19,992	0.00%
2023/03/20	0.1	27.76	0	0.00	27.76	0.1	20,057	0.00%
2023/03/17	4	27.66	2	27.61	27.76	2	19,971	0.01%
2023/03/16	8	27.46	3	27.45	27.50	5	20,002	0.03%
2023/03/15	7.5	27.69	0	0.00	27.66	7.5	19,828	0.04%
2023/03/14	4.6	27.69	4	27.71	27.66	0.6	20,028	0.00%
2023/03/13	1.1	27.60	6	27.93	27.93	-5	19,940	-0.02%
2023/03/10	15.5	27.88	17	27.94	27.86	-1.5	19,434	-0.01%
2023/03/09	1.1	28.26	0	0.00	28.24	1.1	19,250	0.01%
2023/03/08	7.2	28.24	1	28.37	28.37	6.2	19,260	0.03%
2023/03/07	8.4	28.29	16	28.27	28.38	-7.6	19,170	-0.04%
2023/03/06	11	28.15	16	28.27	28.25	-5	19,336	-0.03%
2023/03/03	7.1	27.97	0	0.00	27.95	7.1	19,265	0.04%
2023/03/02	16	27.69	6	27.62	27.78	10	19,261	0.05%
2023/03/01	5.2	27.64	2	27.59	27.72	3.2	19,262	0.02%
2023/02/24	0.1	27.71	3	27.78	27.67	-3	19,252	-0.02%
2023/02/23	38.1	27.70	1.5	27.71	27.74	36.7	18,853	0.19%
2023/02/22	1.2	27.31	0	0.00	27.40	1.2	18,630	0.01%
2023/02/21	3	27.54	2	27.51	27.53	1	18,676	0.01%
2023/02/20	8.1	27.34	1.5	27.38	27.41	6.6	18,848	0.03%
2023/02/17	1.2	27.22	0	0.00	27.24	1.2	19,228	0.01%
2023/02/16	0	27.33	0	0.00	27.33	0	19,710	0.00%
2023/02/15	1	27.06	20	27.11	27.05	-19	19,842	-0.10%
2023/02/14	0.2	27.15	1	27.10	27.13	-0.8	19,890	0.00%
2023/02/13	7.5	26.93	45	26.91	26.97	-37.5	20,252	-0.19%
2023/02/10	0.1	27.04	51	27.02	27.02	-50.9	20,463	-0.25%
2023/02/09	1	27.05	0.5	27.16	27.15	0.5	20,644	0.00%
2023/02/08	40.1	27.16	5	27.16	27.15	35.1	20,772	0.17%
2023/02/07	3.1	26.91	7	26.93	26.94	-4	20,779	-0.02%
2023/02/06	18.3	26.92	11	26.94	26.92	7.3	20,807	0.04%
2023/02/03	17	27.00	28	26.98	27.00	-11	20,631	-0.05%
2023/02/02	3.3	26.94	0	0.00	26.99	3.3	20,588	0.02%
2023/02/01	7.3	26.66	0	0.00	26.67	7.3	20,715	0.03%
2023/01/31	0.2	26.67	8	26.63	26.54	-7.8	20,789	-0.04%
2023/01/30	6	26.51	14	26.48	26.53	-8	20,925	-0.04%
2023/01/17	11	26.06	20	26.05	26.06	-9.1	21,187	-0.04%
2023/01/16	3.5	26.04	0	0.00	26.02	3.5	21,491	0.02%
2023/01/13	3.2	26.02	1	26.10	25.98	2.2	21,901	0.01%
2023/01/12	11	26.00	50	25.98	25.99	-39	23,355	-0.17%
2023/01/11	0	0.00	2	26.09	26.07	-2	26,140	-0.01%
2023/01/10	0.3	26.03	4	26.00	26.06	-3.7	28,394	-0.01%
2023/01/09	1	25.84	39	25.89	25.94	-38	30,395	-0.13%
2023/01/06	4	25.57	1	25.57	25.66	3	30,737	0.01%
2023/01/05	0.1	25.55	1	25.51	25.46	-0.9	31,646	0.00%
2023/01/04	4	25.47	45	25.48	25.45	-41	32,661	-0.13%
2023/01/03	0	25.30	0	0.00	25.49	0	34,171	0.00%
2022/12/30	0	0.00	51	25.41	25.40	-51	35,174	-0.14%
2022/12/29	8.2	25.27	0	0.00	25.29	8.2	36,105	0.02%
2022/12/28	7.1	25.37	0	25.38	25.38	7.1	37,580	0.02%
2022/12/26	0.1	25.57	0	0.00	25.58	0.1	39,495	0.00%
2022/12/23	0.3	25.57	0	0.00	25.60	0.3	40,046	0.00%
2022/12/22	0	0.00	8	25.67	25.67	-8	40,666	-0.02%
2022/12/21	9	25.35	0.7	25.41	25.34	8.3	41,902	0.02%
2022/12/20	9.7	25.43	1	25.38	25.30	8.7	42,413	0.02%
2022/12/19	0	0.00	12	25.68	25.73	-12	43,612	-0.03%
2022/12/16	5	25.47	3	25.62	25.70	2	43,959	0.00%
2022/12/15	6.2	25.70	5	25.71	25.70	1.2	44,276	0.00%
2022/12/14	2.1	25.65	12	25.69	25.68	-9.9	44,807	-0.02%
2022/12/13	9	25.54	1	25.55	25.53	8	45,119	0.02%
2022/12/12	11	25.29	68	25.45	25.50	-57	45,266	-0.13%
2022/12/09	0	0.00	68	25.47	25.51	-68	45,466	-0.15%
2022/12/08	5	25.31	11	25.21	25.29	-6	45,414	-0.01%
2022/12/07	38	25.49	0	0.00	25.44	38	45,356	0.08%
2022/12/06	17.2	25.66	51	25.74	25.61	-33.8	45,095	-0.08%
2022/12/05	19.3	25.91	11	25.90	25.87	8.3	44,791	0.02%
2022/12/02	2.7	25.73	8	25.75	25.73	-5.3	44,678	-0.01%
2022/12/01	40	25.91	14	25.82	25.82	26	44,927	0.06%
2022/11/30	0	0.00	1	25.63	25.65	-1	44,924	0.00%
2022/11/29	7.1	25.27	1.1	25.33	25.47	6	45,006	0.01%
2022/11/28	33.6	25.35	0	0.00	25.32	33.6	45,368	0.07%
2022/11/25	26	25.56	1	25.56	25.52	25	45,495	0.05%
2022/11/24	34.1	25.50	21	25.45	25.54	13.1	45,526	0.03%
2022/11/23	11	25.29	31.1	25.31	25.30	-20.1	45,616	-0.04%
2022/11/22	6.5	25.11	5	25.11	25.10	1.5	46,286	0.00%
2022/11/21	16	25.28	4	25.23	25.22	12	46,210	0.03%
2022/11/18	5.4	25.48	0	0.00	25.43	5.4	46,058	0.01%
2022/11/17	2.1	25.38	7	25.43	25.58	-5	46,115	-0.01%
2022/11/16	27	25.55	79	25.52	25.53	-52	46,277	-0.11%
2022/11/15	0	0.00	3	25.44	25.55	-3	46,005	-0.01%
2022/11/14	3.4	25.33	40	25.22	25.42	-36.6	45,523	-0.08%
2022/11/11	0	0.00	4	25.02	25.00	-4	44,997	-0.01%
2022/11/10	2.2	24.52	0	0.00	24.53	2.2	44,523	0.00%
2022/11/09	4.5	24.53	8.2	24.51	24.61	-3.7	44,514	-0.01%
2022/11/08	2	24.32	8	24.28	24.23	-6	44,336	-0.01%
2022/11/07	4	24.03	3	23.94	24.06	1	43,972	0.00%
2022/11/04	9.1	23.42	1	23.51	23.64	8.1	43,722	0.02%
2022/11/03	26.4	23.50	1	23.48	23.58	25.4	43,744	0.06%
2022/11/02	1	23.57	2	23.67	23.67	-1	43,687	0.00%
2022/11/01	2	23.50	2	23.56	23.55	0	43,778	0.00%
2022/10/31	8.6	23.43	1	23.53	23.48	7.6	43,858	0.02%
2022/10/28	16.9	23.38	0	0.00	23.31	16.9	44,013	0.04%
2022/10/27	5.3	23.51	4	23.53	23.58	1.3	43,742	0.00%
2022/10/26	19.7	23.40	0	0.00	23.41	19.7	43,975	0.04%
2022/10/25	4.3	23.44	2	23.46	23.40	2.3	43,675	0.01%
2022/10/24	17	23.74	13	23.76	23.69	4	43,127	0.01%
2022/10/21	5.6	23.73	8	23.63	23.58	-2.4	42,952	-0.01%
2022/10/20	22	23.43	0.2	23.55	23.65	21.8	42,434	0.05%
2022/10/19	26.3	23.91	2.1	23.91	23.95	24.2	41,038	0.06%
2022/10/18	66.1	25.77	9	25.84	25.84	57.1	38,264	0.15%
2022/10/17	87.5	25.52	3	25.71	25.77	84.4	36,062	0.23%
2022/10/14	21.5	25.94	7	25.92	25.91	14.5	33,875	0.04%
2022/10/13	30.6	25.65	1	25.64	25.53	29.6	33,319	0.09%
2022/10/12	28.6	25.76	0	0.00	25.82	28.6	32,298	0.09%
2022/10/11	141.1	25.89	26	25.87	25.85	115.1	31,414	0.37%	大買/鉅額交易
2022/10/07	68.9	26.34	5	26.42	26.28	63.9	30,057	0.21%
2022/10/06	29.2	26.56	0	0.00	26.57	29.2	29,048	0.10%
2022/10/05	58	26.62	3	26.65	26.62	55	28,495	0.19%
2022/10/04	78.1	26.21	6	26.25	26.27	72.1	27,349	0.26%
2022/10/03	42.1	25.62	52	25.66	25.67	-9.9	25,742	-0.04%
2022/09/30	25.3	25.70	2	25.62	25.78	23.3	25,645	0.09%
2022/09/29	8.3	25.87	1	26.05	25.81	7.3	25,407	0.03%
2022/09/28	90.5	25.98	1	25.90	25.83	89.5	25,726	0.35%
2022/09/27	67.1	26.29	4	26.25	26.33	63.1	24,823	0.25%
2022/09/26	56.8	26.43	0	0.00	26.33	56.8	24,841	0.23%
2022/09/23	41.4	27.07	2	27.06	27.06	39.4	24,343	0.16%
2022/09/22	38.1	27.13	0	0.00	27.17	38.1	24,787	0.15%
2022/09/21	37.2	27.66	0	0.00	27.64	37.2	24,382	0.15%
2022/09/20	9	27.99	0	0.00	27.98	9	24,002	0.04%
2022/09/19	20.1	28.14	0	0.00	28.06	20.1	23,870	0.08%
2022/09/16	16	28.25	0	0.00	28.28	16	23,904	0.07%
2022/09/15	0	0.00	12	28.62	28.59	-12	24,377	-0.05%
2022/09/14	7	28.28	25	28.32	28.35	-18	25,063	-0.07%
2022/09/13	0	0.00	66	28.70	28.71	-66	25,067	-0.26%
2022/09/12	62.4	28.53	0	0.00	28.56	62.4	25,899	0.24%
2022/09/08	0.4	28.14	0	0.00	28.25	0.4	26,541	0.00%
2022/09/07	21.1	27.88	15	27.89	27.90	6.1	27,361	0.02%
2022/09/06	6.4	28.06	0	0.00	28.08	6.4	27,108	0.02%
2022/09/05	10	28.17	0	0.00	28.18	10	27,077	0.04%
2022/09/02	15	28.21	0	0.00	28.10	15	27,375	0.05%
2022/09/01	3.1	28.37	0	0.00	28.44	3.1	26,958	0.01%
2022/08/30	7.1	28.59	1	28.58	28.67	6.1	26,330	0.02%
2022/08/29	16.2	28.41	0	0.00	28.45	16.2	26,109	0.06%
2022/08/26	0.1	29.11	0	0.00	29.10	0.1	25,430	0.00%
2022/08/25	0.1	28.94	0	0.00	28.94	0.1	25,285	0.00%
2022/08/24	3.1	28.85	0	0.00	28.80	3.1	25,177	0.01%
2022/08/23	17.6	28.98	0	0.00	28.93	17.6	24,848	0.07%
2022/08/22	3	29.20	0	0.00	29.25	3	24,388	0.01%
2022/08/19	8.1	29.38	4	29.39	29.42	4.1	24,110	0.02%
2022/08/18	2.1	29.18	0	0.00	29.29	2.1	24,128	0.01%
2022/08/17	7	29.20	0	0.00	29.28	7	24,037	0.03%
2022/08/16	2.1	29.19	1	29.15	29.24	1.1	24,041	0.00%
2022/08/15	0	29.16	0	0.00	29.22	0	23,880	0.00%
2022/08/12	6.1	29.29	4	29.23	29.30	2.1	23,637	0.01%
2022/08/11	13	29.11	0.4	29.13	29.12	12.6	23,814	0.05%
2022/08/10	2	28.82	10	28.83	28.81	-8	23,742	-0.03%
2022/08/08	1.1	28.68	1	28.80	28.87	0.1	23,892	0.00%
2022/08/05	0	0.00	7	28.72	28.87	-7	23,904	-0.03%
2022/08/04	5.3	28.24	2	28.43	28.43	3.3	24,150	0.01%
2022/08/03	1.1	28.27	0	0.00	28.44	1.1	24,195	0.00%
2022/08/02	8.2	28.33	4	28.36	28.45	4.2	24,176	0.02%
2022/08/01	0.1	28.75	2	28.72	28.76	-1.9	24,031	-0.01%
2022/07/29	0	0.00	4	28.49	28.55	-4	24,047	-0.02%
2022/07/28	7.1	28.24	0	0.00	28.18	7.1	23,873	0.03%
2022/07/27	12	28.00	0	0.00	28.25	12	23,648	0.05%
2022/07/26	43	28.18	1.1	28.07	28.12	41.9	23,575	0.18%
2022/07/25	13	28.28	0	0.00	28.33	13	23,450	0.06%
2022/07/22	9.1	28.33	0	0.00	28.40	9.1	23,497	0.04%
2022/07/21	2.1	28.13	0	0.00	28.38	2.1	23,839	0.01%
2022/07/20	12	27.99	1	28.06	28.00	11	24,096	0.05%
2022/07/19	5.3	27.52	0	0.00	27.68	5.3	24,748	0.02%
2022/07/18	43.1	27.21	1	27.38	27.48	42.1	24,713	0.17%
2022/07/15	5.1	27.08	0	0.00	27.09	5.1	24,487	0.02%
2022/07/14	2.1	27.08	10	27.17	27.18	-7.9	24,288	-0.03%
2022/07/13	4	27.11	0	0.00	27.08	4	24,146	0.02%
2022/07/12	22.1	26.55	0	0.00	26.62	22.1	24,016	0.09%
2022/07/11	18	27.25	0	0.00	27.25	18	23,577	0.08%
2022/07/08	64	27.25	1	27.31	27.25	63	23,400	0.27%
2022/07/07	4.6	26.69	0	0.00	26.76	4.6	23,071	0.02%
2022/07/06	21.3	26.55	0	0.00	26.32	21.3	23,127	0.09%
2022/07/05	16.2	26.81	0	0.00	26.96	16.2	22,663	0.07%
2022/07/04	16.1	26.68	0	0.00	26.68	16.1	22,393	0.07%
2022/07/01	119.2	27.08	0	0.00	26.81	119.2	22,566	0.53%	大買/鉅額交易
2022/06/30	33.2	27.55	1	27.50	27.56	32.2	21,708	0.15%
2022/06/29	8.1	28.15	2	28.15	28.14	6.1	20,881	0.03%
2022/06/28	2.7	28.48	0	0.00	28.53	2.7	20,578	0.01%
2022/06/27	1.2	28.80	0	0.00	28.86	1.2	20,368	0.01%
2022/06/24	20.2	28.32	0	0.00	28.10	20.2	20,147	0.10%
2022/06/23	16.7	28.18	0	0.00	28.05	16.7	20,047	0.08%
2022/06/22	18.9	28.62	0	0.00	28.50	18.9	19,293	0.10%
2022/06/21	0.2	29.31	5	29.04	29.28	-4.8	18,528	-0.03%
2022/06/20	31.4	29.14	2	29.13	28.87	29.4	18,308	0.16%
2022/06/17	14.7	29.50	0.2	29.65	29.62	14.5	17,392	0.08%
2022/06/16	19.6	30.07	2	30.23	29.94	17.6	16,622	0.11%
2022/06/15	3.1	30.37	1	30.32	30.39	2.1	15,696	0.01%
2022/06/14	11.3	30.26	0	0.00	30.48	11.3	15,602	0.07%
2022/06/13	26.1	30.45	1	30.41	30.51	25.1	15,482	0.16%
2022/06/09	1	31.33	0	0.00	31.30	1	15,011	0.01%
2022/06/08	0	31.61	1	31.57	31.60	-1	14,992	-0.01%
2022/06/07	1.3	31.45	0	0.00	31.44	1.3	15,163	0.01%
2022/06/02	2	31.42	0	0.00	31.40	2	15,616	0.01%
2022/05/31	3	31.33	0	0.00	31.40	3	16,408	0.02%
2022/05/27	0.2	31.10	20	31.12	31.08	-19.8	16,766	-0.12%
2022/05/26	5	30.93	0	0.00	30.80	5	17,092	0.03%
2022/05/24	12	30.84	0	0.00	30.70	12	17,438	0.07%
2022/05/23	5	30.78	2	30.84	30.86	3	17,461	0.02%
2022/05/20	10	30.73	0	0.00	30.72	10	17,709	0.06%
2022/05/19	2.2	30.54	0	0.00	30.68	2.2	18,026	0.01%
2022/05/18	10.5	30.84	0	0.00	31.01	10.5	17,868	0.06%
2022/05/17	50.2	30.77	0	0.00	30.69	50.2	17,836	0.28%
2022/05/16	6.5	30.65	10.9	30.76	30.72	-4.4	17,947	-0.02%
2022/05/13	7.1	30.74	2	30.72	30.80	5.1	17,622	0.03%
2022/05/12	10.6	30.83	52	30.88	30.63	-41.4	17,584	-0.24%
2022/05/11	48.5	31.22	0	0.00	31.17	48.5	17,093	0.28%
2022/05/10	5	31.52	6	31.58	31.65	-1	16,798	-0.01%
2022/05/09	57.1	31.81	39	31.70	31.57	18.1	16,792	0.11%
2022/05/06	8.1	32.06	25.4	32.18	32.25	-17.3	16,679	-0.10%
2022/05/05	0.2	32.59	5	32.51	32.54	-4.8	16,763	-0.03%
2022/05/04	17.2	32.24	0	0.00	32.31	17.2	16,949	0.10%
2022/05/03	16.2	31.95	3	32.08	32.09	13.2	17,554	0.08%
2022/04/29	7	31.97	6	32.01	32.01	1	17,967	0.01%
2022/04/28	15.2	31.62	5	31.47	31.72	10.2	18,539	0.06%
2022/04/27	29.5	31.41	0	0.00	31.48	29.5	18,489	0.16%
2022/04/26	10.1	31.97	1	32.02	31.93	9.1	18,167	0.05%
2022/04/25	31.6	32.02	5	32.02	32.03	26.6	18,243	0.15%
2022/04/22	0	0.00	6	32.69	32.78	-6	17,463	-0.03%
2022/04/20	1	32.80	15	32.79	32.83	-14	17,859	-0.08%
2022/04/19	0.2	32.92	0	0.00	32.85	0.2	18,080	0.00%
2022/04/18	6.1	32.71	0	0.00	32.68	6.1	18,217	0.03%
2022/04/15	2.3	32.88	0	0.00	32.90	2.3	18,004	0.01%
2022/04/14	6.1	33.09	0	0.00	33.07	6.1	18,223	0.03%
2022/04/13	31	33.09	0	0.00	33.11	31	18,347	0.17%
2022/04/12	19.4	32.59	0	0.00	32.69	19.4	18,315	0.11%
2022/04/11	27.3	32.87	5	32.94	32.81	22.3	17,884	0.12%
2022/04/08	1.2	33.11	0	0.00	33.17	1.2	17,526	0.01%
2022/04/07	29.2	33.11	0	0.00	32.90	29.2	17,428	0.17%
2022/04/06	1.5	33.40	0	0.00	33.47	1.5	16,712	0.01%
2022/04/01	1	33.45	0	0.00	33.55	1	16,657	0.01%
2022/03/31	1	33.64	0	0.00	33.63	1	16,656	0.01%
2022/03/30	0	33.65	0	0.00	33.70	0	16,713	0.00%
2022/03/29	1	33.66	0	0.00	33.64	1	16,641	0.01%
2022/03/28	6	33.63	1	33.64	33.78	5	16,634	0.03%
2022/03/25	1	33.85	0	0.00	33.81	1	16,484	0.01%
2022/03/24	0	33.97	5	33.96	33.96	-5	16,660	-0.03%
2022/03/23	0	33.96	0	0.00	33.96	0	16,953	0.00%
2022/03/22	3	33.89	0	0.00	33.87	3	17,380	0.02%
2022/03/21	1	33.94	2	33.97	33.95	-1	17,417	-0.01%
2022/03/18	0.5	33.89	0	0.00	33.90	0.5	17,685	0.00%
2022/03/17	1	33.84	0	0.00	34.01	1	17,731	0.01%
2022/03/16	2.4	33.55	0	0.00	33.71	2.4	17,821	0.01%
2022/03/15	4.2	33.81	10	33.79	33.78	-5.8	17,846	-0.03%
2022/03/14	0	0.00	3	34.05	34.13	-3	18,020	-0.02%
2022/03/11	0	33.88	0	0.00	33.90	0	18,151	0.00%
2022/03/10	3	33.93	0.4	33.90	33.89	2.6	18,239	0.01%
2022/03/09	3	33.30	1	33.24	33.36	2	18,168	0.01%
2022/03/08	22.1	33.05	13	33.10	33.00	9.1	18,129	0.05%
2022/03/07	15.2	33.27	0	0.00	33.45	15.2	17,675	0.09%
2022/03/04	2.1	34.09	0	0.00	34.04	2.1	17,185	0.01%
2022/03/03	1.1	34.20	24.2	34.22	34.22	-23.1	17,340	-0.13%
2022/03/02	2	33.87	6.3	33.85	33.97	-4.3	17,356	-0.02%
2022/03/01	1	33.76	7	33.80	33.88	-6	17,209	-0.03%
2022/02/25	5	33.32	0.1	33.26	33.33	4.9	16,965	0.03%
2022/02/24	7.1	33.32	0	33.52	33.19	7.1	17,005	0.04%
2022/02/23	0.6	33.75	0	0.00	33.75	0.6	16,824	0.00%
2022/02/22	6.2	33.41	0	0.00	33.49	6.2	16,978	0.04%
2022/02/21	0	33.55	32	33.65	33.80	-32	17,361	-0.18%
2022/02/18	1.2	33.20	2	33.31	33.50	-0.8	17,247	0.00%
2022/02/17	6	33.30	3	33.36	33.34	3	17,551	0.02%
2022/02/16	0.1	33.26	1	33.34	33.27	-0.9	17,830	0.00%
2022/02/15	3.4	33.20	0	0.00	33.10	3.4	17,811	0.02%
2022/02/14	3.2	33.10	0	0.00	33.13	3.2	18,019	0.02%
2022/02/11	1.1	33.43	0	0.00	33.43	1.1	18,330	0.01%
2022/02/10	13.1	33.46	8	33.50	33.49	5.1	18,757	0.03%
2022/02/09	8	33.40	50	33.48	33.50	-42	19,206	-0.22%
2022/02/08	11.3	33.26	3	33.23	33.30	8.3	19,190	0.04%
2022/02/07	28	32.63	1	33.00	33.00	27	19,118	0.14%
2022/01/26	11	32.47	1	32.37	32.40	10	19,021	0.05%
2022/01/25	21.7	32.36	105	32.31	32.34	-83.3	19,107	-0.44%	大賣/
2022/01/24	15.2	32.44	24	32.28	32.72	-8.9	18,760	-0.05%
2022/01/21	14.6	32.90	2	33.00	32.84	12.6	18,519	0.07%
2022/01/20	1	33.24	33	33.31	33.36	-32	18,158	-0.18%
2022/01/19	5	33.20	0	0.00	33.21	5	18,354	0.03%
2022/01/18	0.3	33.35	1	33.44	33.45	-0.7	18,641	0.00%
2022/01/17	1	33.21	0	0.00	33.22	1	18,981	0.01%
2022/01/14	114.1	32.95	0	0.00	33.15	114.1	21,215	0.54%	大買/鉅額交易
2022/01/12	3.1	33.10	0	0.00	33.10	3.1	23,373	0.01%
2022/01/11	8.1	33.22	0.7	33.28	33.20	7.4	23,638	0.03%
2022/01/10	2	33.23	0	0.00	33.27	2	24,258	0.01%
2022/01/07	5.1	33.17	4	33.53	33.17	1.1	24,516	0.00%
2022/01/06	1.1	33.40	1	33.50	33.41	0.1	24,667	0.00%
2022/01/05	0	33.45	6	33.41	33.45	-6	25,175	-0.02%
2022/01/04	10	33.41	0.2	33.46	33.41	9.8	26,009	0.04%
2022/01/03	2	33.45	3	33.39	33.42	-1	26,439	0.00%
2021/12/30	5	33.58	0	0.00	33.58	5	27,336	0.02%
2021/12/29	5	33.57	8	33.57	33.61	-3	27,867	-0.01%
2021/12/28	5	33.52	2	33.55	33.56	3	28,292	0.01%
2021/12/27	4	33.38	0.2	33.38	33.38	3.9	28,983	0.01%
2021/12/24	7	33.33	0	0.00	33.29	7	30,113	0.02%
2021/12/23	0	33.34	3	33.36	33.34	-3	30,324	-0.01%
2021/12/22	8.2	33.30	0	0.00	33.30	8.2	30,997	0.03%
2021/12/21	9	33.27	0	0.00	33.36	9	31,128	0.03%
2021/12/20	3	33.37	0	0.00	33.41	3	31,224	0.01%
2021/12/17	0	33.41	2	33.45	33.43	-2	31,075	-0.01%
2021/12/16	0	33.33	20	33.38	33.45	-20	30,909	-0.06%
2021/12/15	0	33.08	6	33.01	33.04	-6	31,068	-0.02%
2021/12/14	21.1	33.02	10	33.06	32.95	11.1	31,054	0.04%
2021/12/13	0	33.40	0	0.00	33.33	0	30,895	0.00%
2021/12/10	1	33.34	19	33.33	33.30	-18	30,862	-0.06%
2021/12/09	0	33.31	7	33.38	33.32	-7	30,754	-0.02%
2021/12/08	2	33.19	8.8	33.26	33.18	-6.8	30,597	-0.02%
2021/12/07	8	32.98	47	32.97	33.03	-39	30,311	-0.13%
2021/12/06	0	32.80	10	32.79	32.86	-10	30,069	-0.03%
2021/12/03	5	32.65	7	32.70	32.65	-2	30,302	-0.01%
2021/12/02	0	32.54	0	0.00	32.47	0	30,250	0.00%
2021/12/01	2	32.23	0	32.36	32.50	2	30,420	0.01%
2021/11/30	0	0.00	3	32.45	32.30	-3	30,392	-0.01%
2021/11/29	12.6	32.07	9	32.07	32.22	3.6	30,384	0.01%
2021/11/26	1	32.49	11	32.38	32.35	-10	30,133	-0.03%
2021/11/25	4	32.62	1	32.66	32.65	3	29,905	0.01%
2021/11/24	8	32.55	0	0.00	32.61	8	29,925	0.03%
2021/11/23	7	32.68	0	0.00	32.63	7	29,885	0.02%
2021/11/22	2	32.94	9.1	33.01	32.93	-7.1	29,903	-0.02%
2021/11/19	2	33.09	13	32.92	32.93	-11	29,833	-0.04%
2021/11/18	11	32.90	5	32.99	32.98	6	29,820	0.02%
2021/11/17	0	0.00	1	32.62	32.71	-1	29,329	0.00%
2021/11/16	12	32.56	1	32.52	32.59	11	29,410	0.04%
2021/11/12	9	32.13	2	32.14	32.20	7	29,635	0.02%
2021/11/11	1.1	32.16	20	32.20	32.15	-18.9	29,814	-0.06%
2021/11/10	2	32.35	2.1	32.49	32.34	-0.1	30,295	0.00%
2021/11/09	3	32.36	16	32.44	32.35	-13	30,107	-0.04%
2021/11/08	3	32.28	18	32.32	32.39	-15	29,738	-0.05%
2021/11/05	3	31.86	10	31.87	31.95	-7	29,680	-0.02%
2021/11/04	5.1	31.89	2	31.97	31.86	3.1	29,884	0.01%
2021/11/03	2	31.69	9	31.72	31.77	-7	29,845	-0.02%
2021/11/02	4.1	31.65	7	31.68	31.53	-3	29,764	-0.01%
2021/11/01	2.1	31.54	2	31.55	31.56	0.1	29,464	0.00%
2021/10/29	45	31.47	2	31.42	31.45	43	29,203	0.15%
2021/10/28	159	31.38	0	0.00	31.39	159	29,000	0.55%	大買/鉅額交易
2021/10/27	5	31.09	0	0.00	31.15	5	28,924	0.02%
2021/10/26	20	30.99	5	31.08	31.05	15	28,992	0.05%
2021/10/25	20	30.79	8	30.72	30.86	12	28,743	0.04%
2021/10/22	61.6	30.72	1	30.83	30.84	60.6	28,569	0.21%
2021/10/21	90.7	32.35	1	32.41	32.40	89.7	26,495	0.34%
2021/10/20	64.1	32.35	0	0.00	32.37	64.1	25,033	0.26%
2021/10/19	6	32.37	0	0.00	32.40	6	23,996	0.03%
2021/10/18	2.1	32.36	0	0.00	32.36	2.1	23,655	0.01%
2021/10/15	12	32.30	0	0.00	32.31	12	23,612	0.05%
2021/10/14	21	32.09	20	32.14	32.18	1	23,569	0.00%
2021/10/13	8.1	32.20	4	32.08	32.17	4.1	23,078	0.02%
2021/10/12	6.9	32.28	1	32.31	32.24	5.9	22,532	0.03%
2021/10/08	6	32.58	2	32.65	32.59	4	21,746	0.02%
2021/10/07	162.5	32.45	0	0.00	32.57	162.5	21,631	0.75%	大買/鉅額交易
2021/10/06	8.4	31.86	0	0.00	31.88	8.4	20,959	0.04%
2021/10/05	6	31.57	0	0.00	31.96	6	20,585	0.03%
2021/10/04	40.2	31.94	0	0.00	31.84	40.2	20,219	0.20%
2021/10/01	54.8	32.30	0	0.00	32.26	54.8	19,474	0.28%
2021/09/30	4.4	32.67	0	0.00	32.77	4.4	18,345	0.02%
2021/09/29	14.1	32.67	0	0.00	32.70	14.1	18,174	0.08%
2021/09/28	5.2	33.11	0	0.00	33.08	5.2	17,606	0.03%
2021/09/27	0.1	33.31	0	0.00	33.30	0.1	17,512	0.00%
2021/09/24	4.1	33.30	0	0.00	33.30	4.1	17,887	0.02%
2021/09/23	2	33.08	0	0.00	33.08	2	17,863	0.01%
2021/09/22	20.1	32.82	0	0.00	32.90	20.1	17,894	0.11%
2021/09/17	0.1	33.32	0	0.00	33.42	0.1	17,382	0.00%
2021/09/16	1.3	33.32	0.2	33.31	33.28	1.2	17,370	0.01%
2021/09/15	1.1	33.30	2	33.16	33.33	-0.9	17,219	-0.01%
2021/09/14	4.1	33.38	0	0.00	33.36	4.1	17,241	0.02%
2021/09/13	0	33.49	0.5	33.26	33.41	-0.5	17,264	0.00%
2021/09/10	1	33.00	1	33.15	33.22	0	17,282	0.00%
2021/09/09	0	32.94	0	0.00	32.94	0	17,241	0.00%
2021/09/08	22.7	32.79	3	33.05	32.80	19.7	17,202	0.11%
2021/09/07	1.5	33.13	0	0.00	33.16	1.5	16,852	0.01%
2021/09/06	0	33.24	0	0.00	33.07	0	16,790	0.00%
2021/09/03	0.1	33.28	0	0.00	33.24	0.1	16,600	0.00%
2021/09/02	2	33.35	0	0.00	33.16	2	16,607	0.01%
2021/09/01	3	33.38	0	33.40	33.39	3	16,552	0.02%
2021/08/31	0	33.20	0	0.00	33.38	0	16,476	0.00%
2021/08/30	0	33.20	4	33.18	33.29	-4	16,532	-0.02%
2021/08/27	5	32.97	0	0.00	33.11	5	16,504	0.03%
2021/08/26	5	32.99	0	0.00	32.99	5	16,452	0.03%
2021/08/25	3	32.93	0	0.00	33.00	3	16,281	0.02%
2021/08/24	3	32.92	0	0.00	32.80	3	16,383	0.02%
2021/08/23	11.3	32.82	3	32.71	32.88	8.3	16,186	0.05%
2021/08/20	11.4	32.27	0	0.00	32.26	11.4	16,057	0.07%
2021/08/19	13.3	32.47	0	0.00	32.32	13.3	15,784	0.08%
2021/08/18	4.1	32.62	0.1	32.42	33.07	4	15,181	0.03%
2021/08/17	2.8	32.72	0	0.00	32.53	2.8	14,907	0.02%
2021/08/16	22.1	32.87	1	32.91	32.86	21.1	14,707	0.14%
2021/08/13	4.1	33.31	0	0.00	33.27	4.1	14,056	0.03%
2021/08/12	1.2	33.40	2	33.42	33.51	-0.8	13,851	-0.01%
2021/08/11	18.2	33.41	0	0.00	33.49	18.2	13,905	0.13%
2021/08/10	4.7	33.78	0	0.00	33.79	4.7	13,704	0.03%
2021/08/09	10.9	34.03	0	0.00	34.10	10.9	14,439	0.08%
2021/08/06	4	34.15	0	0.00	34.25	4	14,660	0.03%
2021/08/05	10	34.20	0	0.00	34.20	10	15,367	0.07%
2021/08/04	3	34.25	1	34.28	34.35	2	16,712	0.01%
2021/08/03	3	34.08	0	0.00	34.15	3	17,432	0.02%
2021/08/02	6	33.98	0	0.00	34.00	6	17,428	0.03%
2021/07/30	22	34.04	0	0.00	33.90	22	17,250	0.13%
2021/07/29	0.3	34.02	0	0.00	34.10	0.3	17,094	0.00%
2021/07/28	50	33.60	0	0.00	33.89	50	17,359	0.29%
2021/07/27	7.2	34.07	0	0.00	34.07	7.2	17,372	0.04%
2021/07/26	10.1	34.62	0	0.00	34.50	10.1	17,260	0.06%
2021/07/23	13	34.44	0	0.00	34.47	13	17,212	0.08%
2021/07/22	15.3	34.09	0	0.00	34.21	15.3	17,183	0.09%
2021/07/21	39.3	34.08	0	0.00	34.13	39.3	16,996	0.23%
2021/07/20	12.3	34.57	0	0.00	34.56	12.3	16,353	0.08%
2021/07/19	3	35.10	0	0.00	35.14	3	16,195	0.02%
2021/07/16	0.1	35.09	0	0.00	35.12	0.1	16,301	0.00%
2021/07/15	7	34.68	0	0.00	34.98	7	16,244	0.04%
2021/07/14	10.2	34.44	0	0.00	34.48	10.2	16,238	0.06%
2021/07/13	14.3	35.18	0	0.00	34.85	14.3	16,009	0.09%
2021/07/12	10.2	35.27	0	0.00	35.27	10.2	15,934	0.06%
2021/07/09	4.2	35.49	0	0.00	35.44	4.2	15,733	0.03%
2021/07/08	0.1	35.75	3	35.65	35.80	-2.9	15,796	-0.02%
2021/07/07	1.2	35.69	0	0.00	35.61	1.2	15,802	0.01%
2021/07/06	1	35.96	2	35.88	35.91	-1	15,704	-0.01%
2021/07/05	0	35.56	3	35.55	35.69	-3	15,631	-0.02%
2021/07/02	0.1	35.16	0	0.00	35.20	0.1	15,550	0.00%
2021/07/01	11	34.85	5	35.00	35.00	6	15,473	0.04%
2021/06/30	5	34.98	0	0.00	35.00	5	15,037	0.03%
2021/06/29	1.3	34.77	0	0.00	34.80	1.3	15,029	0.01%
2021/06/25	0.1	34.88	0	0.00	34.74	0.1	15,000	0.00%
2021/06/24	0	0.00	3.7	34.61	34.66	-3.7	15,045	-0.02%
2021/06/23	2	34.42	0	0.00	34.45	2	15,186	0.01%
2021/06/22	2	34.48	0	0.00	34.43	2	15,168	0.01%
2021/06/21	0.6	34.66	2	34.58	34.55	-1.4	15,124	-0.01%
2021/06/18	0	34.98	0	0.00	34.91	0	15,026	0.00%
2021/06/17	0	34.70	0.2	34.72	34.90	-0.1	15,116	0.00%
2021/06/16	5	34.67	11	34.74	34.78	-6	15,232	-0.04%
2021/06/15	0	34.72	0	0.00	34.65	0	15,274	0.00%
2021/06/11	1	34.56	0	0.00	34.55	1	15,354	0.01%
2021/06/10	1	34.43	0	0.00	34.60	1	15,462	0.01%
2021/06/09	3	34.45	0	0.00	34.45	3	15,529	0.02%
2021/06/08	1.2	34.71	0	0.00	34.65	1.2	15,624	0.01%
2021/06/07	7	34.20	0	0.00	34.72	7	15,739	0.04%
2021/06/04	5	34.77	0	0.00	34.77	5	15,681	0.03%
2021/06/03	0	34.99	5	34.96	34.95	-5	15,696	-0.03%
2021/06/02	1.1	34.88	8	34.94	34.96	-6.9	15,809	-0.04%
2021/06/01	0	0.00	7	34.92	35.06	-7	15,858	-0.04%
2021/05/31	0	34.57	5	34.72	34.75	-5	15,721	-0.03%
2021/05/28	0	34.48	0	0.00	34.55	0	15,754	0.00%
2021/05/27	1.1	34.08	0	0.00	34.28	1.1	15,767	0.01%
2021/05/26	4.1	34.35	0	0.00	34.32	4.1	15,811	0.03%
2021/05/25	0	34.24	2	34.26	34.34	-2	15,861	-0.01%
2021/05/24	1	33.78	0	0.00	34.05	1	15,943	0.01%
2021/05/21	1	33.90	6	34.20	34.00	-5	15,870	-0.03%
2021/05/20	1.2	33.81	3	33.96	33.86	-1.8	15,950	-0.01%
2021/05/19	5	33.91	2	34.08	34.10	3	15,867	0.02%
2021/05/18	0	33.85	3	33.89	34.01	-3	15,921	-0.02%
2021/05/17	6.2	32.74	7	32.84	32.75	-0.8	15,879	-0.01%
2021/05/14	2.1	33.78	5	33.75	33.65	-2.9	14,792	-0.02%
2021/05/13	10.1	33.11	4	32.90	33.40	6.1	14,460	0.04%
2021/05/12	22.1	33.38	14	33.33	33.50	8.1	13,679	0.06%
2021/05/11	10	34.93	0	0.00	34.70	10	12,332	0.08%
2021/05/10	0.2	35.84	0	0.00	35.88	0.2	11,676	0.00%
2021/05/06	3	35.15	8	35.18	35.30	-5	11,877	-0.04%
2021/05/05	2.1	35.54	0	0.00	35.35	2.1	11,916	0.02%
2021/05/04	5	35.26	1	35.24	35.30	4	11,516	0.03%
2021/05/03	3.3	36.00	1	36.03	35.91	2.3	11,089	0.02%
2021/04/29	2	36.12	9	36.07	36.12	-7	11,039	-0.06%
2021/04/26	2	35.76	0	0.00	35.99	2	11,527	0.02%
2021/04/23	3	35.16	0	0.00	35.30	3	11,671	0.03%
2021/04/22	7	35.78	5	35.77	35.40	2	11,800	0.02%
2021/04/21	0	0.00	9	35.31	35.53	-9	12,099	-0.07%
2021/04/20	2	35.40	3	35.39	35.33	-1	12,400	-0.01%
2021/04/19	0	0.00	3	35.19	35.20	-3	12,466	-0.02%
2021/04/16	0	34.90	2	34.79	34.94	-2	12,623	-0.02%
2021/04/15	5	34.42	1	34.48	34.50	4	12,665	0.03%
2021/04/14	27.3	34.12	20	34.18	34.35	7.3	13,099	0.06%
2021/04/13	1.5	34.49	0	0.00	34.47	1.5	13,191	0.01%
2021/04/12	1	34.69	4	34.73	34.69	-3	13,479	-0.02%
2021/04/09	8	34.67	0	0.00	34.70	8	13,634	0.06%
2021/04/08	5	34.72	5	34.74	34.75	0	13,861	0.00%
2021/04/07	0	0.00	1	34.69	34.71	-1	13,924	-0.01%
2021/04/06	0.2	34.84	16	34.80	34.74	-15.8	13,991	-0.11%
2021/04/01	23.1	34.60	0	0.00	34.61	23.1	14,051	0.16%
2021/03/31	1.5	34.80	3	34.62	34.63	-1.5	14,126	-0.01%
2021/03/30	2.2	34.41	3	34.41	34.60	-0.8	13,963	-0.01%
2021/03/29	6	34.04	4	34.29	34.34	2	14,041	0.01%
2021/03/26	0	0.00	1	33.75	33.80	-1	14,091	-0.01%
2021/03/25	6	33.48	0	0.00	33.66	6	14,089	0.04%
2021/03/24	14	33.62	0	0.00	33.65	14	14,064	0.10%
2021/03/23	5	33.67	3	33.63	33.66	2	14,047	0.01%
2021/03/22	5	33.46	2	33.63	33.60	3	14,115	0.02%
2021/03/19	4	33.39	2	33.60	33.60	2	14,304	0.01%
2021/03/18	12	33.49	21	33.49	33.53	-9	14,273	-0.06%
2021/03/17	2	32.99	1	32.98	32.95	1	14,394	0.01%
2021/03/16	1.1	32.97	0	0.00	32.99	1.1	14,595	0.01%
2021/03/15	2	32.71	0	0.00	32.74	2	14,896	0.01%
2021/03/12	2	32.37	12	32.37	32.43	-10	15,119	-0.07%
2021/03/11	1	32.32	13	32.29	32.33	-12	15,393	-0.08%
2021/03/10	2	32.15	4	32.13	32.10	-2	15,574	-0.01%
2021/03/09	2	31.98	0	0.00	32.00	2	15,641	0.01%
2021/03/08	5	32.02	12	31.88	32.00	-7	15,766	-0.04%
2021/03/05	3	31.66	1	31.70	31.80	2	15,693	0.01%
2021/03/04	2	31.78	10	31.80	31.80	-8	15,709	-0.05%
2021/03/03	3	31.84	0	0.00	31.93	3	15,785	0.02%
2021/03/02	3	32.03	6	32.06	31.90	-3	15,732	-0.02%
2021/02/26	2	31.89	10	31.93	31.90	-8	15,774	-0.05%
2021/02/25	1	31.95	1	31.94	32.01	0	15,760	0.00%
2021/02/24	1	31.81	26	31.85	31.80	-25	15,763	-0.16%
2021/02/23	2	31.54	1.5	31.72	31.80	0.5	15,634	0.00%
2021/02/22	23	31.50	32	31.45	31.50	-9	15,506	-0.06%
2021/02/19	0.3	31.05	3	30.98	31.12	-2.7	15,365	-0.02%
2021/02/18	0	0.00	1	31.02	31.13	-1	15,500	-0.01%
2021/02/17	2	30.90	5	30.96	31.00	-3	15,543	-0.02%
2021/02/05	3	30.57	4	30.55	30.55	-1	15,356	-0.01%
2021/02/04	3	30.49	3	30.51	30.51	0	15,473	0.00%
2021/02/03	1	30.53	3	30.54	30.51	-2	15,563	-0.01%
2021/02/02	0	0.00	3	30.52	30.50	-3	15,854	-0.02%
2021/01/29	1	30.25	2	30.73	30.26	-1	16,246	-0.01%
2021/01/28	3	30.68	10	30.89	30.72	-7	16,201	-0.04%
2021/01/27	1	30.96	1	30.95	30.95	0	16,259	0.00%
2021/01/26	1	30.60	0	0.00	30.68	1	16,164	0.01%
2021/01/25	0	0.00	4	30.78	30.83	-4	16,491	-0.02%
2021/01/22	0	0.00	6	30.42	30.53	-6	16,841	-0.04%
2021/01/21	1	30.37	19	30.28	30.30	-18	17,518	-0.10%
2021/01/20	11	30.27	10	30.38	30.25	1	19,146	0.01%
2021/01/19	1	30.76	12	30.76	30.74	-11	19,403	-0.06%
2021/01/18	0	0.00	1	30.54	30.61	-1	19,634	-0.01%
2021/01/15	0	0.00	39	30.83	30.79	-39	19,548	-0.20%
2021/01/14	2	30.91	5	30.97	30.92	-3	19,520	-0.02%
2021/01/13	1	30.64	1	30.68	30.69	0	19,429	0.00%
2021/01/12	10	30.48	0	0.00	30.35	10	19,254	0.05%
2021/01/11	0	0.00	6	30.57	30.61	-6	19,281	-0.03%
2021/01/08	0	0.00	5	30.38	30.46	-5	19,283	-0.03%
2021/01/07	1	30.18	0	30.10	30.22	1	19,236	0.01%
2021/01/06	0	0.00	0.3	30.00	30.00	-0.3	18,861	0.00%
2021/01/05	5.1	30.01	11	29.99	30.02	-5.9	18,702	-0.03%
2021/01/04	0	0.00	20	29.95	29.94	-20	18,639	-0.11%
2020/12/31	0.1	29.80	3	29.80	29.95	-3	18,552	-0.02%
2020/12/29	2	29.69	0	0.00	29.67	2	18,326	0.01%
2020/12/28	4	29.71	0	0.00	29.75	4	18,329	0.02%
2020/12/24	0	0.00	11	29.46	29.48	-11	18,085	-0.06%
2020/12/23	4	29.38	0	0.00	29.42	4	18,156	0.02%
2020/12/22	20	29.52	4.3	29.47	29.43	15.7	18,606	0.08%
2020/12/21	6	29.48	0	0.00	29.60	6	19,258	0.03%
2020/12/18	0	0.00	7	29.66	29.61	-7	19,328	-0.04%
2020/12/17	6.3	29.63	0	0.00	29.66	6.3	19,561	0.03%
2020/12/16	0	0.00	1	29.66	29.80	-1	19,561	-0.01%
2020/12/15	2	29.60	21	29.49	29.51	-19	19,488	-0.10%
2020/12/14	0	0.00	30	29.82	29.82	-30	19,302	-0.16%
2020/12/11	2	29.71	106	29.54	29.81	-104	19,359	-0.54%	大賣/鉅額交易
2020/12/10	0	0.00	13	30.03	29.94	-13	19,265	-0.07%
2020/12/09	0.3	30.15	5	30.07	30.14	-4.8	19,097	-0.02%
2020/12/08	4	29.88	15	29.93	29.90	-11	18,695	-0.06%
2020/12/07	0	0.00	51	29.79	29.85	-51	18,414	-0.28%
2020/12/04	17	29.66	10	29.58	29.68	7	18,251	0.04%
2020/12/03	7	29.50	0	0.00	29.45	7	18,137	0.04%
2020/12/02	0	0.00	2	29.42	29.44	-2	18,138	-0.01%
2020/12/01	100	29.32	6	29.33	29.35	94	18,131	0.52%
2020/11/30	0	0.00	4	29.35	29.35	-4	18,213	-0.02%
2020/11/27	0	0.00	7	29.25	29.32	-7	18,098	-0.04%
2020/11/25	10	29.00	0	0.00	29.01	10	18,006	0.06%
2020/11/24	1.5	29.15	6	29.17	29.11	-4.5	17,904	-0.03%
2020/11/23	2	29.13	14.1	29.14	29.14	-12.1	17,841	-0.07%
2020/11/20	0	0.00	1	28.87	28.88	-1	17,893	-0.01%
2020/11/18	3	28.89	12	28.86	28.90	-9	18,250	-0.05%
2020/11/17	10	28.91	1	28.98	28.81	9	18,455	0.05%
2020/11/16	1	28.79	4.1	28.79	28.80	-3.1	19,178	-0.02%
2020/11/13	3	28.40	9	28.51	28.53	-6	18,963	-0.03%
2020/11/12	0.1	28.52	0.1	28.50	28.40	0	18,920	0.00%
2020/11/11	2	28.38	3.3	28.43	28.50	-1.3	18,920	-0.01%
2020/11/10	30	28.29	2	28.34	28.29	28	18,893	0.15%
2020/11/09	17.1	28.40	4	28.40	28.40	13.1	18,592	0.07%
2020/11/06	2.1	28.21	10	28.20	28.19	-7.9	18,420	-0.04%
2020/11/05	17.2	28.12	21	28.08	28.12	-3.8	18,259	-0.02%
2020/11/04	6	28.01	1.2	28.03	28.05	4.8	18,240	0.03%
2020/11/03	7.2	27.94	0	0.00	28.01	7.2	18,058	0.04%
2020/11/02	14	27.72	0	0.00	27.72	14	17,951	0.08%
2020/10/30	24	27.80	2	27.85	27.80	22	17,737	0.12%
2020/10/29	16.1	27.91	10	28.00	27.98	6.1	17,214	0.04%
2020/10/28	53.2	28.29	25	28.38	28.19	28.2	16,451	0.17%
2020/10/27	18	29.60	0	0.00	29.69	18	14,985	0.12%
2020/10/26	8	29.67	5	29.74	29.69	3	14,571	0.02%
2020/10/23	6	29.61	0	0.00	29.63	6	14,243	0.04%
2020/10/22	6	29.55	0	0.00	29.59	6	14,252	0.04%
2020/10/21	37	29.62	10	29.62	29.59	27	14,117	0.19%
2020/10/20	14	29.61	0	0.00	29.64	14	13,965	0.10%
2020/10/19	8	29.61	0	0.00	29.64	8	14,347	0.06%
2020/10/16	8	29.59	15	29.55	29.56	-7	14,557	-0.05%
2020/10/15	5	29.61	0	0.00	29.69	5	14,581	0.03%
2020/10/14	14	29.76	0	0.00	29.74	14	14,485	0.10%
2020/10/13	9	29.68	0	0.00	29.71	9	14,504	0.06%
2020/10/12	11	29.79	5	29.87	29.74	6	14,442	0.04%
2020/10/08	4	29.74	3	29.75	29.76	1	14,174	0.01%
2020/10/06	2	29.62	0	0.00	29.68	2	14,217	0.01%
2020/10/05	2	29.42	0	0.00	29.45	2	14,385	0.01%
2020/09/29	1	29.33	2	29.40	29.40	-1	15,005	-0.01%
2020/09/25	49	28.74	0	0.00	28.90	49	15,839	0.31%
2020/09/24	28	29.14	29	29.20	29.06	-1	15,657	-0.01%
2020/09/23	2	29.65	1	29.68	29.70	1	15,278	0.01%
2020/09/22	9	29.80	1	29.88	29.80	8	15,424	0.05%
2020/09/21	2	30.11	7	30.09	30.03	-5	15,180	-0.03%
2020/09/18	5	30.10	15	30.09	30.20	-10	15,272	-0.07%
2020/09/17	6	30.17	0	0.00	30.23	6	15,304	0.04%
2020/09/16	0	30.28	16	30.28	30.25	-16	15,278	-0.10%
2020/09/11	19	29.78	0	0.00	29.75	19	15,516	0.12%
2020/09/10	2	29.87	0	0.00	29.85	2	15,677	0.01%
2020/09/09	11	29.61	7	29.69	29.85	4	15,903	0.03%
2020/09/08	1	29.90	0	0.00	29.97	1	15,932	0.01%
2020/09/07	3	29.97	0	0.00	29.96	3	16,173	0.02%
2020/09/04	5	30.02	1	30.00	30.09	4	16,345	0.02%
2020/09/03	0	0.00	1	30.35	30.25	-1	16,346	-0.01%
2020/09/02	4	30.10	0	0.00	30.14	4	16,374	0.02%
2020/09/01	2	30.07	2	30.03	30.06	0	16,665	0.00%
2020/08/31	3	30.17	0	0.00	30.16	3	16,971	0.02%
2020/08/26	2	30.30	0	0.00	30.43	2	17,808	0.01%
2020/08/24	1	30.11	5.5	30.09	30.14	-4.5	17,717	-0.03%
2020/08/21	2	30.01	0	0.00	30.11	2	17,747	0.01%
2020/08/20	66	29.84	0	0.00	29.79	66	17,584	0.38%
2020/08/19	0	0.00	11	31.02	30.77	-11	17,106	-0.06%
2020/08/18	36	30.83	1	30.87	30.90	35	17,222	0.20%
2020/08/17	2	30.95	19	30.90	30.96	-17	17,405	-0.10%
2020/08/13	2	30.33	4	30.32	30.32	-2	17,551	-0.01%
2020/08/12	4	30.20	11	30.21	30.22	-7	17,670	-0.04%
2020/08/11	1	30.49	3	30.46	30.35	-2	17,800	-0.01%
2020/08/10	10	30.56	10	30.54	30.60	0	17,852	0.00%
2020/08/07	1	30.68	5	30.73	30.65	-4	17,963	-0.02%
2020/08/06	1	30.89	21.2	30.71	30.70	-20.2	18,123	-0.11%
2020/08/05	0	0.00	4	30.58	30.62	-4	18,150	-0.02%
2020/08/04	20.5	30.20	5	30.16	30.17	15.5	18,066	0.09%
2020/08/03	4	30.01	7	30.00	30.01	-3	18,203	-0.02%
2020/07/31	3	30.12	7	30.16	30.24	-4	18,362	-0.02%
2020/07/29	0	0.00	2	29.69	29.62	-2	18,290	-0.01%
2020/07/28	12	29.68	26	29.77	29.46	-14	18,589	-0.08%
2020/07/27	7	29.82	1	29.86	29.84	6	18,958	0.03%
2020/07/24	12	30.08	11	30.14	29.85	1	19,177	0.01%
2020/07/23	0	0.00	69	30.13	30.17	-69	19,226	-0.36%
2020/07/22	20	29.97	1.1	30.00	29.97	19	19,001	0.10%
2020/07/21	0	0.00	9	29.79	29.84	-9	18,618	-0.05%
2020/07/20	5	29.48	55	29.43	29.55	-50	18,471	-0.27%
2020/07/17	4	29.64	10	29.65	29.59	-6	18,517	-0.03%
2020/07/16	0	0.00	3	29.62	29.63	-3	18,912	-0.02%
2020/07/15	1	29.53	0	0.00	29.53	1	19,020	0.01%
2020/07/13	4	29.62	3	29.62	29.65	1	19,664	0.01%
2020/07/10	6	29.53	12	29.68	29.52	-6	20,111	-0.03%
2020/07/09	3	29.86	0	0.00	29.74	3	20,149	0.01%
2020/07/08	6	29.77	0	0.00	29.72	6	20,104	0.03%
2020/07/07	13	29.81	0	0.00	29.43	13	19,758	0.07%
2020/07/06	23	29.74	21	29.64	29.83	2	19,831	0.01%
2020/07/03	4	29.33	15	29.36	29.33	-11	19,848	-0.06%
2020/07/02	3	29.00	15	29.02	29.09	-12	19,919	-0.06%
2020/06/30	16	28.57	1	28.55	28.56	15	19,720	0.08%
2020/06/29	5	28.46	10	28.46	28.51	-5	19,944	-0.03%
2020/06/24	0	0.00	10	28.55	28.54	-10	20,125	-0.05%
2020/06/23	0	0.00	1	28.53	28.54	-1	20,752	0.00%
2020/06/22	1	28.48	1	28.47	28.48	0	21,173	0.00%
2020/06/19	3	28.60	1	28.60	28.56	2	21,935	0.01%
2020/06/17	1	28.45	0	0.00	28.46	1	22,778	0.00%
2020/06/16	35	28.39	6	28.39	28.45	29	23,966	0.12%
2020/06/15	1	28.15	5	28.16	28.13	-4	25,896	-0.02%
2020/06/12	15	28.17	41	27.92	28.29	-26	26,870	-0.10%
2020/06/11	2	28.62	10	28.50	28.43	-8	28,066	-0.03%
2020/06/10	2.5	28.88	1	28.86	28.86	1.5	29,208	0.01%
2020/06/09	3	28.81	7	28.89	28.84	-4	31,585	-0.01%
2020/06/08	0	0.00	1	28.90	28.88	-1	33,932	0.00%
2020/06/05	0.1	28.80	0	0.00	28.80	0.1	34,209	0.00%
2020/06/04	0	0.00	3	28.62	28.67	-3	34,954	-0.01%
2020/06/03	1	28.46	12	28.50	28.48	-11	36,194	-0.03%
2020/06/02	1	28.23	3	28.20	28.17	-2	36,074	-0.01%
2020/06/01	0	0.00	5	28.03	28.05	-5	36,099	-0.01%
2020/05/29	0	0.00	1	27.85	27.86	-1	36,125	0.00%
2020/05/28	0.5	27.91	0	0.00	27.90	0.5	36,417	0.00%
2020/05/27	5	27.87	55	27.85	27.85	-50	36,930	-0.14%
2020/05/26	52	27.83	21	27.72	27.82	31	37,686	0.08%
2020/05/25	0.2	27.55	0	0.00	27.50	0.2	37,769	0.00%
2020/05/22	8	27.58	12	27.55	27.45	-4	37,724	-0.01%
2020/05/21	1.5	27.68	3	27.64	27.63	-1.5	37,673	0.00%
2020/05/20	0	0.00	1	27.50	27.48	-1	37,414	0.00%
2020/05/19	5	27.50	22	27.42	27.43	-17	37,371	-0.05%
2020/05/18	2	27.21	0	0.00	27.25	2	37,373	0.01%
2020/05/15	3	27.47	50	27.39	27.43	-47	37,286	-0.13%
2020/05/14	2	27.57	9	27.65	27.48	-7	37,309	-0.02%
2020/05/13	1	27.48	5	27.72	27.75	-4	37,221	-0.01%
2020/05/12	3	27.56	10	27.57	27.55	-7	37,202	-0.02%
2020/05/11	31	27.67	8	27.64	27.66	23	37,225	0.06%
2020/05/08	2	27.53	51	27.51	27.50	-49	37,125	-0.13%
2020/05/07	1	27.45	26	27.42	27.40	-25	37,179	-0.07%
2020/05/06	1	27.29	1	27.30	27.32	0	37,098	0.00%
2020/05/05	0	0.00	3	27.36	27.33	-3	37,146	-0.01%
2020/05/04	30	27.00	0	0.00	27.09	30	37,105	0.08%
2020/04/30	21	27.43	14	27.43	27.46	7	36,925	0.02%
2020/04/29	11	27.03	4	27.07	27.07	7	37,079	0.02%
2020/04/28	2	26.90	11	26.76	26.91	-9	37,392	-0.02%
2020/04/27	14	26.77	9	26.70	26.79	5	39,171	0.01%
2020/04/24	1	26.32	0	0.00	26.33	1	38,889	0.00%
2020/04/23	0	0.00	25	26.33	26.34	-25	38,981	-0.06%
2020/04/22	2	25.94	5	26.04	26.23	-3	38,900	-0.01%
2020/04/21	21	26.23	33.3	26.46	26.10	-12.3	38,703	-0.03%
2020/04/20	7	26.59	0	0.00	26.60	7	38,276	0.02%
2020/04/17	1	26.55	37	26.62	26.50	-36	38,143	-0.09%
2020/04/16	13	26.35	15	26.28	26.44	-2	37,641	-0.01%
2020/04/15	30	26.37	82	26.41	26.47	-52	37,489	-0.14%
2020/04/14	78	25.92	1	26.02	26.05	77	37,155	0.21%
2020/04/13	2	25.65	2	25.72	25.68	0	37,244	0.00%
2020/04/10	6.2	25.72	0	0.00	25.73	6.2	37,181	0.02%
2020/04/09	7	25.81	21	25.62	25.65	-14	37,221	-0.04%
2020/04/08	0	0.00	78	25.24	25.77	-78	36,867	-0.21%
2020/04/07	67	25.20	9.5	25.20	25.22	57.5	36,353	0.16%
2020/04/06	14	24.65	5	24.74	24.84	9	36,110	0.02%
2020/04/01	14	24.51	11	24.47	24.52	3	35,797	0.01%
2020/03/31	19	24.51	1	24.51	24.49	18	35,582	0.05%
2020/03/30	5	24.20	3	24.13	24.32	2	35,350	0.01%
2020/03/27	20	24.58	29	24.59	24.35	-9	35,016	-0.03%
2020/03/26	2	24.24	5	24.22	24.26	-3	34,321	-0.01%
2020/03/25	37	24.22	11	24.21	24.09	26	33,888	0.08%
2020/03/24	13	23.37	61	23.34	23.38	-48	33,068	-0.15%
2020/03/23	57	22.42	1	22.50	22.49	56	32,600	0.17%
2020/03/20	36	22.98	28	22.55	23.28	8	31,861	0.03%
2020/03/19	40	22.08	1	22.57	21.85	39	30,566	0.13%
2020/03/18	39.4	23.63	0	0.00	23.29	39.4	28,445	0.14%
2020/03/17	79.1	23.82	1	23.80	23.67	78.1	27,264	0.29%
2020/03/16	47.3	24.70	20	24.98	24.41	27.3	25,639	0.11%
2020/03/13	102.2	24.40	10	24.30	25.29	92.2	24,153	0.38%	大買/
2020/03/12	133.2	26.04	0	0.00	25.93	133.2	21,637	0.62%	大買/鉅額交易
2020/03/11	53	27.12	0	0.00	26.97	53	19,241	0.28%
2020/03/10	28	26.87	0	0.00	27.25	28	18,794	0.15%
2020/03/09	29	27.32	17	27.27	27.25	12	17,707	0.07%
2020/03/06	17	27.83	0	0.00	27.88	17	16,214	0.10%
2020/03/05	1	28.02	0	0.00	28.10	1	16,065	0.01%
2020/03/04	0	27.96	0	0.00	27.86	0	16,235	0.00%
2020/03/03	19	28.07	0	0.00	27.93	19	15,926	0.12%
2020/03/02	16	27.65	1	27.68	27.75	15	15,541	0.10%
2020/02/27	32	28.01	0	0.00	27.90	32	14,821	0.22%
2020/02/26	15	28.36	5	28.50	28.30	10	13,985	0.07%
2020/02/25	2	28.50	12	28.60	28.67	-10	13,480	-0.07%
2020/02/24	25	28.66	0	0.00	28.70	25	13,484	0.19%
2020/02/21	2	28.85	0	0.00	28.90	2	13,361	0.02%
2020/02/20	1	28.96	0	0.00	28.93	1	13,388	0.01%
2020/02/19	1	28.90	8	28.93	28.96	-7	13,416	-0.05%
2020/02/18	1	28.77	0	0.00	28.80	1	13,342	0.01%
2020/02/17	0	28.85	1	28.74	28.80	-1	13,204	-0.01%
2020/02/14	0	28.84	0	0.00	28.79	0	13,043	0.00%
2020/02/13	17	28.70	0	0.00	28.64	17	12,980	0.13%
2020/02/12	1	28.47	5	28.56	28.56	-4	13,444	-0.03%
2020/02/11	1	28.28	1	28.28	28.34	0	13,351	0.00%
2020/02/10	0.1	28.20	0	0.00	28.14	0.1	13,445	0.00%
2020/02/06	0	28.49	0	0.00	28.44	0	13,474	0.00%
2020/02/05	6.1	28.07	0	0.00	28.08	6.1	13,426	0.05%
2020/02/04	4	27.83	0	0.00	28.12	4	13,381	0.03%
2020/02/03	31	27.49	3	27.11	27.74	28	13,397	0.21%
2020/01/31	16	27.92	1	27.71	27.92	15	12,821	0.12%
2020/01/30	25	27.99	22	27.85	27.70	3	12,492	0.02%
2020/01/20	5	29.19	3	29.19	29.19	2	10,664	0.02%
2020/01/17	0	29.19	0	0.00	29.16	0	10,913	0.00%
2020/01/16	0	29.13	2	29.09	29.10	-2	11,189	-0.02%
2020/01/15	1	29.00	24	29.03	29.01	-23	12,641	-0.18%
2020/01/14	11	29.01	0	0.00	29.02	11	13,051	0.08%
2020/01/13	0	28.89	0	0.00	28.84	0	13,473	0.00%
2020/01/09	10	28.73	10	28.74	28.70	0	13,606	0.00%
2020/01/08	10	28.39	0	0.00	28.50	10	13,583	0.07%
2020/01/07	20.1	28.59	2	28.70	28.69	18.1	13,478	0.13%
2020/01/06	2	29.07	0	0.00	28.96	2	13,221	0.02%
2020/01/03	1	29.10	3	29.23	29.18	-2	13,373	-0.01%
2020/01/02	10	29.09	6	29.07	29.09	4	13,410	0.03%
2019/12/31	0	28.99	0	0.00	28.97	0	13,889	0.00%
2019/12/30	1	28.99	4	28.99	29.00	-3	13,762	-0.02%
2019/12/27	1	28.92	1	28.91	28.90	0	13,551	0.00%
2019/12/26	0	28.87	3	28.85	28.86	-3	13,505	-0.02%
2019/12/23	38	28.79	1	28.75	28.72	37	13,547	0.27%
2019/12/20	0	28.81	5	28.82	28.80	-5	13,527	-0.04%
2019/12/19	1	28.69	0	0.00	28.69	1	13,545	0.01%
2019/12/18	2	28.71	75	28.76	28.77	-73	13,651	-0.53%
2019/12/17	1	28.65	2	28.63	28.71	-1	13,549	-0.01%
2019/12/16	10	28.52	4	28.57	28.57	6	13,469	0.04%
2019/12/13	0	28.38	0	0.00	28.37	0	13,377	0.00%
2019/12/12	0	0.00	2	28.31	28.31	-2	13,384	-0.01%
2019/12/10	0	0.00	3	28.13	28.14	-3	13,446	-0.02%
2019/12/06	0	0.00	1	28.10	28.13	-1	13,516	-0.01%
2019/12/05	0	28.08	2	27.99	28.03	-2	13,450	-0.01%
2019/12/03	0	0.00	5	27.96	27.92	-5	13,692	-0.04%
2019/12/02	2	27.59	0	0.00	27.65	2	13,797	0.01%
2019/11/29	7	27.87	0	0.00	27.75	7	13,635	0.05%
2019/11/27	2	28.03	0	0.00	28.04	2	13,666	0.01%
2019/11/25	0	0.00	10	28.00	27.99	-10	13,586	-0.07%
2019/11/22	6	28.02	0	0.00	28.01	6	13,516	0.04%
2019/11/21	25	27.95	0	0.00	28.00	25	13,703	0.18%
2019/11/19	1	28.13	1	28.06	28.14	0	13,536	0.00%
2019/11/18	1	27.95	0	0.00	28.05	1	13,457	0.01%
2019/11/15	40	27.83	0	0.00	27.88	40	13,347	0.30%
2019/11/14	3	27.81	1	27.80	27.83	2	13,300	0.02%
2019/11/12	1	27.68	1	27.70	27.74	0	13,309	0.00%
2019/11/11	16	27.51	0	0.00	27.50	16	13,273	0.12%
2019/11/08	1	27.86	7	27.85	27.88	-6	12,640	-0.05%
2019/11/07	7	27.74	0	0.00	27.80	7	12,608	0.06%
2019/11/06	6	27.85	17	28.04	27.93	-11	12,524	-0.09%
2019/11/05	1	27.95	0	0.00	28.03	1	12,445	0.01%
2019/11/04	6	27.82	0	0.00	27.84	6	12,571	0.05%
2019/11/01	8	27.53	1	27.50	27.63	7	12,668	0.06%
2019/10/31	6	27.60	0	0.00	27.58	6	12,802	0.05%
2019/10/30	6	27.62	3	27.64	27.65	3	12,593	0.02%
2019/10/29	14	27.68	1	27.60	27.62	13	12,476	0.10%
2019/10/28	12	27.74	1	27.67	27.70	11	12,149	0.09%
2019/10/25	9	27.63	0	0.00	27.60	9	11,944	0.08%
2019/10/24	6	27.61	0	0.00	27.65	6	11,625	0.05%
2019/10/23	50	27.52	1	27.56	27.54	49	11,355	0.43%
2019/10/22	8	29.02	10	29.03	29.03	-2	9,885	-0.02%
2019/10/21	10	28.93	5	28.92	28.95	5	9,478	0.05%
2019/10/18	2	28.80	0	0.00	28.82	2	8,991	0.02%
2019/10/17	1	28.51	1	28.53	28.70	0	8,831	0.00%
2019/10/16	2	28.51	0	0.00	28.51	2	8,735	0.02%
2019/10/15	1	28.49	0	0.00	28.45	1	8,666	0.01%
2019/10/14	11	28.56	20	28.55	28.52	-9	8,593	-0.10%
2019/10/09	11	28.32	16	28.31	28.28	-5	8,581	-0.06%
2019/10/08	0	28.50	3	28.46	28.44	-3	8,493	-0.03%
2019/10/07	49	28.44	2	28.45	28.42	47	8,511	0.55%
2019/10/04	1	28.19	0	0.00	28.14	1	7,917	0.01%
2019/10/01	1	28.13	0	0.00	28.18	1	8,004	0.01%
2019/09/27	7	27.91	0	0.00	27.88	7	7,986	0.09%
2019/09/25	4	28.20	0	0.00	28.20	4	7,983	0.05%
2019/09/24	5	28.33	2	28.26	28.33	3	8,100	0.04%
2019/09/23	0	0.00	5	28.03	28.12	-5	8,000	-0.06%
2019/09/20	3	27.99	2	27.99	27.98	1	7,850	0.01%
2019/09/18	2	28.02	10	28.03	28.05	-8	7,862	-0.10%
2019/09/17	12	28.00	15	28.00	28.00	-3	7,859	-0.04%
2019/09/16	0	0.00	10	27.96	27.94	-10	7,809	-0.13%
2019/09/12	2	27.92	0	0.00	27.92	2	7,861	0.03%
2019/09/11	1	27.82	2	27.89	27.81	-1	7,833	-0.01%
2019/09/10	1	27.75	0	0.00	27.74	1	7,725	0.01%
2019/09/09	1	27.76	0	0.00	27.77	1	7,727	0.01%
2019/09/05	0	0.00	50	27.75	27.71	-50	7,572	-0.66%
2019/09/04	0	0.00	1	27.51	27.54	-1	7,409	-0.01%
2019/09/02	0	0.00	3	27.37	27.44	-3	7,237	-0.04%
2019/08/23	0	0.00	3	27.03	27.02	-3	7,298	-0.04%
2019/08/22	2	27.07	0	0.00	27.02	2	7,477	0.03%
2019/08/21	0	0.00	3	27.10	27.05	-3	7,546	-0.04%
2019/08/20	10	27.08	0	0.00	27.07	10	7,787	0.13%
2019/08/19	2	27.07	0	0.00	27.03	2	8,017	0.02%
2019/08/16	3	26.82	0	0.00	26.95	3	8,497	0.04%
2019/08/15	2	26.67	1	26.76	26.82	1	8,632	0.01%
2019/08/13	3	26.68	0	0.00	26.76	3	9,037	0.03%
2019/08/12	20	26.88	0	0.00	26.90	20	9,379	0.21%
2019/08/08	1	26.50	0	0.00	26.56	1	9,580	0.01%
2019/08/07	47	26.52	10	26.47	26.43	37	9,640	0.38%
2019/08/06	18	26.15	1	26.41	26.52	17	9,836	0.17%
2019/08/05	2	26.66	1	26.61	26.60	1	9,910	0.01%
2019/08/02	1	26.91	0	0.00	26.85	1	9,881	0.01%
2019/08/01	0	0.00	1	27.10	27.10	-1	9,867	-0.01%
2019/07/31	0	0.00	11	27.28	27.20	-11	9,844	-0.11%
2019/07/30	1	27.45	0	0.00	27.29	1	9,832	0.01%
2019/07/29	1	27.37	0	0.00	27.37	1	9,985	0.01%
2019/07/26	0	0.00	3	27.40	27.40	-3	10,002	-0.03%
2019/07/25	2	27.37	0	0.00	27.47	2	9,973	0.02%
2019/07/24	0	0.00	10	27.32	27.28	-10	9,839	-0.10%
2019/07/23	13	27.24	1	27.21	27.24	12	9,743	0.12%
2019/07/22	1	27.10	0	0.00	27.11	1	9,640	0.01%
2019/07/19	0	0.00	10	27.15	27.06	-10	9,632	-0.10%
2019/07/17	0	0.00	1	27.13	27.14	-1	9,614	-0.01%
2019/07/16	3	27.21	0	0.00	27.26	3	9,616	0.03%
2019/07/15	2	27.16	0	0.00	27.21	2	9,580	0.02%
2019/07/11	1	27.15	0	0.00	27.11	1	9,417	0.01%
2019/07/10	0	0.00	8	26.95	26.95	-8	9,359	-0.09%
2019/07/09	1	26.87	29	26.88	26.87	-28	9,354	-0.30%
2019/07/08	0	0.00	5	26.90	26.96	-5	9,386	-0.05%
2019/07/05	5	26.96	13	26.98	26.99	-8	9,410	-0.09%
2019/07/04	1	26.95	1	26.94	26.93	0	9,405	0.00%
2019/07/02	1	26.93	24	26.89	26.96	-23	9,637	-0.24%
2019/07/01	0	0.00	6	26.91	26.95	-6	9,701	-0.06%
2019/06/28	0	0.00	3	26.58	26.59	-3	9,568	-0.03%
2019/06/26	10	26.42	0	0.00	26.43	10	9,628	0.10%
2019/06/25	3	26.48	0	0.00	26.47	3	9,602	0.03%
2019/06/24	0	0.00	1	26.52	26.60	-1	9,553	-0.01%
2019/06/21	20	26.68	1	26.65	26.52	19	9,504	0.20%
2019/06/20	13	26.58	10	26.60	26.61	3	9,474	0.03%
2019/06/19	10	26.39	6	26.32	26.47	4	9,490	0.04%
2019/06/17	2	26.01	0	0.00	26.05	2	9,491	0.02%
2019/06/14	3	26.00	0	0.00	25.99	3	9,618	0.03%
2019/06/12	0	0.00	8	26.06	26.10	-8	9,561	-0.08%
2019/06/06	24	25.73	0	0.00	25.69	24	9,425	0.25%
2019/06/04	2	25.75	0	0.00	25.76	2	9,308	0.02%
2019/06/03	1	25.75	0	0.00	25.84	1	9,261	0.01%
2019/05/31	10	25.86	1	25.63	25.94	9	9,166	0.10%
2019/05/30	2	25.49	4	25.46	25.58	-2	9,109	-0.02%
2019/05/29	14	25.37	0	0.00	25.39	14	9,105	0.15%
2019/05/28	3	25.45	0	0.00	25.50	3	9,002	0.03%
2019/05/27	7	25.44	0	0.00	25.45	7	9,012	0.08%
2019/05/24	2	25.42	0	0.00	25.44	2	8,978	0.02%
2019/05/23	3	25.43	0	0.00	25.44	3	8,938	0.03%
2019/05/22	5	25.84	1	25.80	25.79	4	8,554	0.05%
2019/05/21	11	25.76	0	0.00	25.76	11	8,558	0.13%
2019/05/20	6	25.67	0	0.00	25.70	6	8,317	0.07%
2019/05/17	5	25.76	0	0.00	25.70	5	8,142	0.06%
2019/05/16	10	26.05	0	0.00	25.92	10	7,872	0.13%
2019/05/15	2	26.22	0	0.00	26.18	2	7,697	0.03%
2019/05/14	9	25.84	0	0.00	26.07	9	7,656	0.12%
2019/05/13	9	26.28	0	0.00	26.09	9	7,409	0.12%
2019/05/10	7	26.67	0	0.00	26.55	7	7,083	0.10%
2019/05/09	3	26.69	2	26.67	26.74	1	6,862	0.01%
2019/05/07	2	27.24	0	0.00	27.26	2	6,768	0.03%
2019/04/26	0	0.00	4	27.51	27.52	-4	6,893	-0.06%
2019/04/25	8	27.64	2	27.60	27.65	6	6,895	0.09%
2019/04/22	0	0.00	2	27.50	27.41	-2	6,833	-0.03%
2019/04/19	8	27.40	0	0.00	27.35	8	6,797	0.12%
2019/04/18	1	27.35	0	0.00	27.14	1	6,739	0.01%
2019/04/16	0	0.00	3	27.19	27.25	-3	6,569	-0.05%
2019/04/12	2	26.75	10	26.72	26.76	-8	6,639	-0.12%
2019/04/10	0	0.00	4	26.98	26.97	-4	6,895	-0.06%
2019/04/09	0	0.00	3	27.01	27.02	-3	6,835	-0.04%
2019/04/08	10	26.92	1	26.90	26.93	9	6,633	0.14%
2019/04/02	1	26.59	1	26.57	26.58	0	6,770	0.00%
2019/04/01	1	26.56	0	0.00	26.51	1	6,747	0.01%
2019/03/29	0	0.00	1	26.38	26.40	-1	6,645	-0.02%
2019/03/26	0	0.00	22	26.29	26.25	-22	6,586	-0.33%
2019/03/25	2	26.10	0	0.00	26.10	2	6,812	0.03%
2019/03/22	6	26.45	5	26.38	26.37	1	6,765	0.01%
2019/03/21	0	0.00	72	26.37	26.37	-72	6,637	-1.08%
2019/03/20	4	26.20	5	26.21	26.20	-1	6,477	-0.02%
2019/03/19	0	0.00	4	26.23	26.22	-4	6,474	-0.06%
2019/03/14	1	25.99	0	0.00	25.91	1	6,297	0.02%
2019/03/13	1	25.95	0	0.00	25.98	1	6,393	0.02%
2019/03/08	6	25.87	0	0.00	25.84	6	6,486	0.09%
2019/03/06	2	26.03	0	0.00	26.08	2	6,448	0.03%
2019/03/04	1	25.96	13	26.10	26.12	-12	6,359	-0.19%
2019/02/27	0	0.00	11	26.00	25.96	-11	6,190	-0.18%
2019/02/26	1	26.18	11	26.22	26.18	-10	6,134	-0.16%
2019/02/25	2	26.07	4	26.07	26.13	-2	6,036	-0.03%
2019/02/22	7	25.84	3	25.87	25.90	4	5,846	0.07%
2019/02/20	0	0.00	12	25.68	25.74	-12	5,522	-0.22%
2019/02/19	1	25.52	0	0.00	25.52	1	5,357	0.02%
2019/02/18	3	25.51	1	25.58	25.52	2	5,339	0.04%
2019/02/15	1	25.39	1	25.40	25.39	0	5,279	0.00%
2019/02/14	1	25.48	11	25.46	25.43	-10	5,240	-0.19%
2019/02/13	1	25.37	1	25.40	25.42	0	5,182	0.00%
2019/02/12	0	0.00	3	25.21	25.26	-3	5,100	-0.06%
2019/01/29	1	24.85	0	0.00	24.89	1	4,913	0.02%
2019/01/28	2	25.02	11	25.04	25.01	-9	4,903	-0.18%
2019/01/25	25	24.87	21	24.89	24.90	4	4,787	0.08%
2019/01/24	0	0.00	1	24.56	24.55	-1	4,632	-0.02%
2019/01/23	2	24.42	0	0.00	24.44	2	4,651	0.04%
2019/01/18	5	24.41	0	0.00	24.39	5	5,011	0.10%
2019/01/17	3	24.30	0	0.00	24.26	3	5,280	0.06%
2019/01/15	1	24.16	0	0.00	24.13	1	6,020	0.02%
2019/01/09	0	0.00	3	24.02	24.05	-3	6,401	-0.05%
2019/01/04	16	23.38	2	23.35	23.40	14	7,051	0.20%
2019/01/03	12	23.66	0	0.00	23.59	12	7,909	0.15%
2019/01/02	1	23.80	0	0.00	23.83	1	8,005	0.01%
2018/12/27	1	24.00	0	0.00	23.91	1	8,621	0.01%
2018/12/26	2	23.79	0	0.00	23.72	2	8,759	0.02%
2018/12/25	37	23.88	1	23.94	23.97	36	8,686	0.41%
2018/12/21	5	24.03	0	0.00	24.14	5	8,473	0.06%
2018/12/20	0	0.00	1	24.14	24.13	-1	8,454	-0.01%
2018/12/18	6	24.08	9	24.10	24.03	-3	8,463	-0.04%
2018/12/17	6	24.25	0	0.00	24.31	6	8,215	0.07%
2018/12/12	3	24.29	2	24.30	24.32	1	8,220	0.01%
2018/12/10	1	24.03	0	0.00	24.07	1	8,351	0.01%
2018/12/06	1	24.13	0	0.00	24.19	1	8,290	0.01%
2018/12/05	10	24.61	0	0.00	24.60	10	8,209	0.12%
2018/12/03	0	0.00	4	24.85	24.89	-4	8,500	-0.05%
2018/11/22	0	0.00	3	24.09	23.98	-3	8,224	-0.04%
2018/11/21	2	24.00	0	0.00	24.14	2	8,179	0.02%
2018/11/20	2	24.30	0	0.00	24.17	2	8,126	0.02%
2018/11/19	1	24.34	6	24.36	24.40	-5	8,079	-0.06%
2018/11/16	0	0.00	5	24.28	24.29	-5	8,055	-0.06%
2018/11/15	3	24.07	0	0.00	24.22	3	8,043	0.04%
2018/11/13	2	23.95	0	0.00	24.12	2	8,005	0.02%
2018/11/09	0	0.00	7	24.15	24.21	-7	7,901	-0.09%
2018/11/08	0	0.00	2	24.37	24.37	-2	7,862	-0.03%
2018/11/07	1	24.18	0	0.00	24.21	1	7,823	0.01%
2018/11/06	0	0.00	1	24.18	24.08	-1	7,809	-0.01%
2018/11/01	5	24.02	6	24.01	24.08	-1	7,680	-0.01%
2018/10/31	1	23.70	0.5	23.87	23.78	0.5	7,620	0.01%
2018/10/30	4	23.34	0	0.00	23.42	4	7,572	0.05%
2018/10/29	7	23.25	0.5	23.40	23.34	6.5	7,528	0.09%
2018/10/26	4	23.44	2	23.31	23.43	2	7,385	0.03%
2018/10/25	7	23.64	5	23.60	23.59	2	7,185	0.03%
2018/10/24	8	24.01	0	0.00	24.12	8	6,901	0.12%
2018/10/23	63	24.22	0	0.00	24.13	63	6,812	0.92%
2018/10/22	47	25.76	0	0.00	25.81	47	6,360	0.74%
2018/10/19	2	25.47	0	0.00	25.55	2	6,251	0.03%
2018/10/17	5	25.61	0	0.00	25.51	5	6,223	0.08%
2018/10/16	0	0.00	5	25.30	25.39	-5	6,122	-0.08%
2018/10/15	5	25.19	0	0.00	25.18	5	5,996	0.08%
2018/10/12	24	25.09	0	0.00	25.26	24	5,746	0.42%
2018/10/11	15	24.83	0	0.00	24.91	15	5,427	0.28%
2018/10/09	9	26.33	0	0.00	26.34	9	4,295	0.21%
2018/10/08	4	26.45	0	0.00	26.70	4	3,944	0.10%
2018/10/05	11	26.36	0	0.00	26.43	11	3,543	0.31%
2018/10/04	21	26.71	0	0.00	26.78	21	3,174	0.66%
2018/10/03	1	27.00	0	0.00	26.97	1	3,010	0.03%
2018/09/21	1	27.36	0	0.00	27.41	1	3,108	0.03%
2018/09/18	0	0.00	20	27.38	27.40	-20	3,280	-0.61%
2018/09/12	0	0.00	1	26.69	26.74	-1	3,327	-0.03%
2018/09/11	11	26.69	0	0.00	26.78	11	3,265	0.34%
2018/09/10	13	26.71	0	0.00	26.67	13	3,260	0.40%
2018/09/05	0	0.00	2	27.60	27.53	-2	2,877	-0.07%
2018/08/27	0	0.00	1	27.30	27.35	-1	3,187	-0.03%
2018/08/16	3	27.05	0	0.00	27.09	3	3,491	0.09%
2018/08/14	1	27.29	0	0.00	27.38	1	3,522	0.03%
2018/08/13	2	27.06	0	0.00	27.18	2	3,566	0.06%
2018/08/09	2	27.60	0	0.00	27.50	2	3,723	0.05%
2018/08/07	0	0.00	2	27.40	27.45	-2	3,745	-0.05%
2018/08/06	0	0.00	6	27.42	27.43	-6	3,772	-0.16%
2018/08/02	2	26.99	2	27.04	27.00	0	3,725	0.00%
2018/07/30	0	0.00	10	26.99	27.04	-10	3,552	-0.28%
2018/07/27	2	26.89	5	26.80	26.89	-3	3,450	-0.09%
2018/07/26	0	0.00	2	26.58	26.59	-2	3,256	-0.06%
2018/07/25	0	0.00	5	26.49	26.47	-5	3,187	-0.16%
2018/07/23	0	0.00	3	26.19	26.23	-3	3,099	-0.10%
2018/07/09	2	25.42	0	0.00	25.60	2	3,152	0.06%
2018/07/06	11	25.26	0	0.00	25.30	11	3,128	0.35%
2018/07/05	1	25.30	0	0.00	25.31	1	3,045	0.03%
2018/07/02	1	25.64	0	0.00	25.61	1	2,896	0.03%
2018/06/28	4	25.44	0	0.00	25.40	4	2,842	0.14%
2018/06/27	10	25.66	0	0.00	25.64	10	2,725	0.37%
2018/06/26	2	25.58	0	0.00	25.65	2	2,696	0.07%
2018/06/25	5	25.80	1	25.83	25.78	4	2,557	0.16%
2018/06/22	1	25.90	0	0.00	26.00	1	2,434	0.04%
2018/06/20	0	0.00	1	26.20	26.10	-1	2,418	-0.04%
2018/06/15	1	26.30	0	0.00	26.32	1	2,356	0.04%
2018/06/14	1	26.42	0	0.00	26.39	1	2,326	0.04%
2018/06/13	1	26.57	0	0.00	26.56	1	2,335	0.04%
2018/06/04	5	26.59	0	0.00	26.62	5	2,096	0.24%
2018/05/23	0	0.00	9	26.40	26.40	-9	1,853	-0.49%
2018/05/22	0	0.00	5	26.40	26.40	-5	1,823	-0.27%
2018/05/21	0	0.00	2	26.40	26.35	-2	1,807	-0.11%
2018/03/22	0	0.00	2	26.35	26.14	-2	2,676	-0.07%
2018/03/14	0	0.00	5	26.20	26.08	-5	2,648	-0.19%
2018/03/13	0	0.00	4	26.15	26.17	-4	2,682	-0.15%
2018/03/09	0	0.00	1	26.00	25.93	-1	2,951	-0.03%
2018/03/05	1	25.78	0	0.00	25.63	1	3,118	0.03%
2018/02/09	1	24.80	1	24.72	25.50	0	3,102	0.00%
2018/02/08	10	25.43	0	0.00	25.50	10	3,072	0.33%
2018/02/07	5	25.49	0	0.00	25.43	5	3,121	0.16%
2018/02/06	5	25.05	0	0.00	24.99	5	3,135	0.16%
2018/02/05	1	25.80	0	0.00	26.00	1	3,057	0.03%
2018/01/30	0	0.00	1	26.68	26.41	-1	3,101	-0.03%
2018/01/25	0	0.00	5	26.50	26.45	-5	2,973	-0.17%
2018/01/22	0	0.00	2	26.13	26.25	-2	2,888	-0.07%
2018/01/19	10	26.02	2	26.06	26.00	8	2,838	0.28%
2018/01/17	0	0.00	10	25.92	25.92	-10	2,709	-0.37%
2018/01/16	0	0.00	1	25.78	25.80	-1	2,680	-0.04%
2018/01/04	1	25.31	0	0.00	25.41	1	2,536	0.04%