元大高股息 (0056)-元富-中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
38.45
漲跌
▲0.10
漲幅
+0.26%
成交量
11,775張
產業
上市
3355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－元富-中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

元富-中港券商分點個股進出
元富-中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
2024/05/03	4.1	38.65	9	38.71	38.45	-4.9	29,694	-0.02%
2024/05/02	0.9	38.26	4.5	38.10	38.35	-3.7	29,894	-0.01%
2024/04/30	3.4	38.32	0.2	38.28	38.32	3.2	29,995	0.01%
2024/04/29	0.7	38.27	22.1	38.20	38.34	-21.4	30,224	-0.07%
2024/04/26	1.1	37.68	0	0.00	37.69	1.1	30,421	0.00%
2024/04/25	0.4	37.53	0	0.00	37.51	0.4	30,629	0.00%
2024/04/24	0.3	37.88	0.6	37.73	37.85	-0.2	31,019	0.00%
2024/04/23	4.3	37.11	0	0.00	37.12	4.3	32,830	0.01%
2024/04/22	12.6	37.08	1	37.23	36.92	11.6	34,650	0.03%
2024/04/19	32.6	37.46	3	37.75	37.27	29.6	34,860	0.08%
2024/04/18	17.5	38.17	18	38.26	38.18	-0.5	33,506	0.00%
2024/04/17	29.1	38.82	11	38.94	38.94	18.1	32,984	0.05%
2024/04/16	36.2	38.61	2	38.75	38.49	34.2	32,116	0.11%
2024/04/15	12.2	39.69	0	0.00	39.62	12.2	30,685	0.04%
2024/04/12	6	39.98	3	40.05	39.98	3	30,281	0.01%
2024/04/11	4.8	39.95	4	40.08	40.09	0.8	30,433	0.00%
2024/04/10	1.1	40.23	0	0.00	40.20	1.1	30,557	0.00%
2024/04/09	1.3	39.98	0	0.00	39.99	1.3	31,635	0.00%
2024/04/08	3	39.84	0	39.90	39.92	3	31,929	0.01%
2024/04/03	2.4	39.83	1	39.89	39.75	1.4	31,830	0.00%
2024/04/02	1.6	39.83	3	39.87	39.88	-1.4	31,934	0.00%
2024/04/01	1	39.81	3	39.70	39.59	-2	32,441	-0.01%
2024/03/29	1	39.64	0	0.00	39.86	1	32,753	0.00%
2024/03/28	0.3	39.56	5	39.51	39.74	-4.8	32,919	-0.01%
2024/03/27	0.5	39.49	0	0.00	39.55	0.5	33,013	0.00%
2024/03/26	1.9	39.20	4	39.01	39.24	-2.2	33,076	-0.01%
2024/03/25	3.1	39.66	0	39.70	39.62	3	33,059	0.01%
2024/03/22	4.1	39.92	3.8	39.83	39.80	0.3	33,201	0.00%
2024/03/21	0.2	39.71	10	39.94	39.93	-9.8	33,133	-0.03%
2024/03/20	8.1	39.97	2	39.91	39.63	6.1	33,302	0.02%
2024/03/19	0.1	39.43	10.1	39.50	39.70	-10	33,682	-0.03%
2024/03/18	0.4	39.19	2.6	39.18	39.36	-2.2	34,225	-0.01%
2024/03/15	0.6	38.81	22	38.72	39.02	-21.4	34,152	-0.06%
2024/03/14	2.8	38.76	0	0.00	38.72	2.8	33,922	0.01%
2024/03/13	2.1	39.17	0.7	39.03	39.08	1.4	33,830	0.00%
2024/03/12	0.3	38.95	11.5	38.95	38.99	-11.2	33,698	-0.03%
2024/03/11	2.5	38.45	27	38.55	38.43	-24.5	33,783	-0.07%
2024/03/08	1	38.60	48.2	38.79	38.45	-47.2	33,669	-0.14%
2024/03/07	0.1	38.55	3	38.51	38.68	-2.9	33,152	-0.01%
2024/03/06	1.1	38.31	0.2	38.38	38.53	0.9	32,892	0.00%
2024/03/05	0.7	38.11	1.7	37.88	38.16	-1.1	32,576	0.00%
2024/03/04	4.1	38.13	16.1	38.11	38.00	-12	32,498	-0.04%
2024/03/01	3	37.75	0	0.00	37.74	3	32,039	0.01%
2024/02/29	0.2	37.66	5.8	37.49	37.70	-5.6	32,168	-0.02%
2024/02/27	1.3	37.35	1	37.53	37.51	0.3	32,028	0.00%
2024/02/26	2.4	37.64	2.1	37.65	37.68	0.3	31,870	0.00%
2024/02/23	3	37.73	7	37.71	37.59	-4	31,783	-0.01%
2024/02/22	2	37.58	50.3	37.59	37.65	-48.3	32,100	-0.15%
2024/02/21	3.5	37.33	7.1	37.33	37.29	-3.6	31,762	-0.01%
2024/02/20	1.1	37.35	3.4	37.33	37.39	-2.3	31,741	-0.01%
2024/02/19	4.5	37.14	18.6	37.11	37.14	-14.1	31,436	-0.04%
2024/02/16	4.2	37.12	17.5	37.07	37.07	-13.3	31,677	-0.04%
2024/02/15	3.4	36.81	20.1	36.82	36.86	-16.7	31,353	-0.05%
2024/02/05	1.5	36.43	1	36.44	36.45	0.5	30,608	0.00%
2024/02/02	6	36.51	3.1	36.50	36.45	2.9	30,525	0.01%
2024/02/01	9.4	36.23	0	0.00	36.30	9.4	30,337	0.03%
2024/01/31	0.1	36.26	0	0.00	36.20	0.1	30,544	0.00%
2024/01/30	0.7	36.33	1.3	36.37	36.36	-0.5	30,496	0.00%
2024/01/29	0.6	36.27	6	36.28	36.28	-5.4	30,526	-0.02%
2024/01/26	1.1	36.09	0	0.00	36.07	1.1	30,394	0.00%
2024/01/25	5.4	36.31	0	0.00	36.29	5.4	30,391	0.02%
2024/01/24	0.1	36.28	6	36.32	36.23	-5.9	30,277	-0.02%
2024/01/23	2.4	36.14	1	36.21	36.20	1.4	30,812	0.00%
2024/01/22	4.2	36.09	5	36.07	36.14	-0.8	30,686	0.00%
2024/01/19	12.1	35.49	9	35.45	35.65	3.1	30,473	0.01%
2024/01/18	4.1	35.16	6	35.17	35.12	-1.9	31,058	-0.01%
2024/01/17	39.6	35.38	0.3	35.27	35.19	39.3	30,727	0.13%
2024/01/16	35.4	36.27	0	0.00	36.37	35.4	29,046	0.12%
2024/01/15	7.4	36.44	2	36.48	36.42	5.4	27,642	0.02%
2024/01/12	8.2	36.33	1	36.33	36.33	7.2	27,656	0.03%
2024/01/11	8	36.33	2	36.25	36.39	6	28,953	0.02%
2024/01/10	0.3	36.29	0	0.00	36.24	0.3	31,275	0.00%
2024/01/09	4.2	36.52	2.4	36.51	36.49	1.9	32,297	0.01%
2024/01/08	11.3	36.61	12	36.64	36.57	-0.7	32,979	0.00%
2024/01/05	0.7	36.69	0	0.00	36.55	0.7	33,330	0.00%
2024/01/04	5.1	36.59	0.9	36.64	36.59	4.2	33,253	0.01%
2024/01/03	33.2	36.68	10	36.66	36.68	23.2	33,531	0.07%
2024/01/02	4.4	37.10	2	37.26	37.17	2.4	32,601	0.01%
2023/12/29	2.2	37.41	0.1	37.34	37.40	2.1	32,410	0.01%
2023/12/28	2.3	37.48	2	37.34	37.33	0.3	32,806	0.00%
2023/12/27	6.7	37.23	16.1	37.35	37.42	-9.4	33,456	-0.03%
2023/12/26	0.7	36.94	20.2	36.93	37.00	-19.4	33,230	-0.06%
2023/12/25	1.4	36.63	23	36.62	36.65	-21.6	32,781	-0.07%
2023/12/22	0.1	36.36	0	0.00	36.37	0.1	32,487	0.00%
2023/12/21	0.2	36.37	0	0.00	36.33	0.2	32,461	0.00%
2023/12/20	0.2	36.54	18.1	36.42	36.57	-17.9	32,376	-0.06%
2023/12/19	2.6	36.03	3.3	36.13	36.10	-0.7	32,120	0.00%
2023/12/18	1.5	36.29	0	0.00	36.38	1.5	32,281	0.00%
2023/12/15	7	36.52	57.1	36.41	36.36	-50.1	32,159	-0.16%
2023/12/14	1.6	36.43	32.1	36.49	36.55	-30.4	31,933	-0.10%
2023/12/13	4.4	35.96	20.3	36.02	36.06	-15.9	31,472	-0.05%
2023/12/12	5	35.60	18	35.65	35.58	-13	30,915	-0.04%
2023/12/11	7.1	35.46	2.2	35.49	35.47	4.9	30,849	0.02%
2023/12/08	0.2	35.43	0	0.00	35.42	0.2	30,809	0.00%
2023/12/07	4.2	35.27	8	35.25	35.25	-3.8	30,780	-0.01%
2023/12/06	0.5	35.32	15.8	35.31	35.31	-15.4	31,299	-0.05%
2023/12/05	0.2	35.15	0	0.00	35.05	0.2	31,001	0.00%
2023/12/04	2.6	35.19	4	35.18	35.19	-1.4	30,868	0.00%
2023/12/01	0.6	35.12	0	0.00	35.13	0.6	30,932	0.00%
2023/11/30	7.7	35.01	1	35.07	35.08	6.7	30,907	0.02%
2023/11/29	0.4	35.09	10	35.05	35.09	-9.6	30,961	-0.03%
2023/11/28	1.5	34.83	1	34.84	34.90	0.5	30,789	0.00%
2023/11/27	1.8	34.93	148	34.98	34.75	-146.2	30,758	-0.48%	大賣/鉅額交易
2023/11/24	6.1	34.97	0	0.00	34.94	6.1	30,597	0.02%
2023/11/23	2.4	34.98	1.6	34.98	34.97	0.8	30,643	0.00%
2023/11/22	3.5	35.02	1	35.03	35.05	2.5	30,857	0.01%
2023/11/21	3.2	35.18	15.3	35.30	35.30	-12.1	31,044	-0.04%
2023/11/20	0.7	34.86	0	0.00	34.90	0.7	31,152	0.00%
2023/11/17	1.7	34.83	0	0.00	34.82	1.7	31,201	0.01%
2023/11/16	2.1	34.91	7	34.71	34.77	-4.9	31,282	-0.02%
2023/11/15	1.2	34.83	3	35.13	34.83	-1.8	31,235	-0.01%
2023/11/14	4.9	34.64	0	0.00	34.68	4.9	31,232	0.02%
2023/11/13	3.1	34.67	0.1	34.58	34.54	3	31,300	0.01%
2023/11/10	3.3	34.40	2	34.34	34.43	1.3	31,543	0.00%
2023/11/09	1.5	34.57	0	0.00	34.55	1.5	31,693	0.00%
2023/11/08	2.1	34.65	0.3	34.48	34.54	1.8	32,047	0.01%
2023/11/07	4	34.21	2	34.24	34.23	2	32,009	0.01%
2023/11/06	1	34.22	11	34.01	34.24	-10	32,783	-0.03%
2023/11/03	2.1	33.71	10	33.70	33.69	-7.9	32,772	-0.02%
2023/11/02	5.4	33.52	0	0.00	33.52	5.4	33,164	0.02%
2023/11/01	1	32.85	1	32.85	32.89	0	33,528	0.00%
2023/10/31	9.3	32.79	2	32.67	32.69	7.3	34,305	0.02%
2023/10/30	5.5	33.18	1	33.21	33.23	4.5	35,099	0.01%
2023/10/27	0.3	33.17	0	0.00	33.13	0.3	35,971	0.00%
2023/10/26	16.1	33.00	0	0.00	33.10	16.1	37,274	0.04%
2023/10/25	3.3	33.63	3	33.62	33.62	0.3	37,595	0.00%
2023/10/24	2.5	33.25	6	33.35	33.47	-3.5	38,032	-0.01%
2023/10/23	4.1	33.19	8	33.13	33.08	-3.9	38,620	-0.01%
2023/10/20	9.5	33.31	6	33.03	33.40	3.5	39,802	0.01%
2023/10/19	17	33.54	21.9	33.49	33.65	-4.9	41,284	-0.01%
2023/10/18	44.4	34.81	27	34.85	34.90	17.4	40,573	0.04%
2023/10/17	47	35.56	0.9	35.35	35.27	46.1	38,508	0.12%
2023/10/16	6.1	35.49	1	35.46	35.52	5.1	38,342	0.01%
2023/10/13	3.1	35.69	7	35.81	35.72	-3.9	38,793	-0.01%
2023/10/12	6.1	35.92	2	35.91	35.98	4.1	39,925	0.01%
2023/10/11	2.9	35.83	0	0.00	35.78	2.9	41,376	0.01%
2023/10/06	6.5	35.76	0	0.00	35.79	6.5	42,535	0.02%
2023/10/05	0.7	35.61	5	35.60	35.69	-4.3	43,168	-0.01%
2023/10/04	18.2	35.18	0	0.00	35.39	18.2	43,474	0.04%
2023/10/03	54.5	35.70	0	0.00	35.60	54.5	43,353	0.13%
2023/10/02	2	35.68	3	35.57	35.74	-1	43,325	0.00%
2023/09/28	1.1	35.01	6	35.00	35.06	-4.9	43,861	-0.01%
2023/09/27	1.5	34.81	0	0.00	34.87	1.5	44,651	0.00%
2023/09/26	3.2	34.85	0	0.00	34.76	3.2	45,761	0.01%
2023/09/25	4.4	35.03	17.5	35.05	35.08	-13.1	46,125	-0.03%
2023/09/22	1.1	34.65	3	34.54	34.89	-1.9	46,174	0.00%
2023/09/21	3.6	34.60	5	34.56	34.70	-1.4	46,266	0.00%
2023/09/20	8.1	35.14	8.2	35.14	35.05	0	45,945	0.00%
2023/09/19	0.2	35.23	6.9	35.22	35.14	-6.8	46,493	-0.01%
2023/09/18	7.2	35.31	1.4	35.32	35.31	5.7	46,664	0.01%
2023/09/15	0.3	35.59	6	35.52	35.58	-5.7	46,803	-0.01%
2023/09/14	1	35.31	2	35.29	35.31	-1	46,953	0.00%
2023/09/13	6.2	34.81	0	0.00	34.86	6.2	47,064	0.01%
2023/09/12	3	34.85	2	34.70	34.80	1	47,518	0.00%
2023/09/11	28.8	34.73	19	34.62	34.79	9.8	48,056	0.02%
2023/09/08	2.2	35.42	0	0.00	35.42	2.2	47,956	0.00%
2023/09/07	0.7	35.55	1	35.45	35.45	-0.3	48,886	0.00%
2023/09/06	1.3	35.61	0	0.00	35.60	1.3	49,568	0.00%
2023/09/05	2.4	35.30	1	35.33	35.43	1.4	49,852	0.00%
2023/09/04	4.2	35.19	0	35.23	35.27	4.2	50,141	0.01%
2023/09/01	1.4	35.24	0	0.00	35.12	1.4	50,299	0.00%
2023/08/31	1.1	35.21	28	35.24	35.31	-26.9	50,522	-0.05%
2023/08/30	0.7	35.44	0	0.00	35.35	0.7	50,824	0.00%
2023/08/29	12	35.04	9	35.04	35.16	3	51,337	0.01%
2023/08/28	5	35.01	35	35.05	35.06	-30	51,398	-0.06%
2023/08/25	34.2	35.31	20	35.26	35.14	14.2	51,319	0.03%
2023/08/24	4	35.86	21	36.01	35.76	-17	51,396	-0.03%
2023/08/23	0.1	35.38	2	35.37	35.43	-1.9	51,458	0.00%
2023/08/22	3.6	35.15	1.2	35.18	35.11	2.4	52,007	0.00%
2023/08/21	0.1	34.89	2	34.97	34.85	-1.9	52,135	0.00%
2023/08/18	0.1	35.26	0	0.00	34.84	0.1	52,121	0.00%
2023/08/17	4.8	35.28	4	35.24	35.33	0.8	51,806	0.00%
2023/08/16	0.2	34.95	0	0.00	35.14	0.2	51,736	0.00%
2023/08/15	0.6	34.91	2	34.99	34.85	-1.4	51,873	0.00%
2023/08/14	21.7	34.28	30	34.28	34.28	-8.3	52,221	-0.02%
2023/08/11	1.3	34.66	1	34.57	34.56	0.3	52,016	0.00%
2023/08/10	25.2	34.50	37.8	34.50	34.43	-12.6	52,010	-0.02%
2023/08/09	10.1	35.42	1.1	35.68	35.35	9	51,239	0.02%
2023/08/08	12.2	35.82	8	35.59	35.59	4.2	50,991	0.01%
2023/08/07	1.5	35.56	9	35.50	35.70	-7.5	50,577	-0.01%
2023/08/04	4.1	34.54	5.1	34.77	34.74	-1	50,055	0.00%
2023/08/02	10	34.86	22.1	34.82	34.51	-12.1	49,160	-0.02%
2023/08/01	6.2	35.58	38	35.39	35.73	-31.8	47,781	-0.07%
2023/07/31	13.8	36.41	63.7	36.16	35.74	-49.9	46,827	-0.11%
2023/07/28	5.3	36.00	30.9	36.55	36.58	-25.6	45,368	-0.06%
2023/07/27	4.6	36.37	3.3	36.28	36.10	1.3	44,245	0.00%
2023/07/26	3.6	36.05	41	36.06	36.02	-37.4	43,693	-0.09%
2023/07/25	11.5	36.40	6.5	36.45	36.05	5	42,844	0.01%
2023/07/24	1.6	35.52	93.1	35.72	35.99	-91.5	41,141	-0.22%
2023/07/21	11.7	34.79	8.8	35.20	35.26	2.9	39,128	0.01%
2023/07/20	7.3	34.62	56.2	34.62	34.71	-48.9	38,945	-0.13%
2023/07/19	20.1	34.71	25.5	34.40	34.36	-5.4	38,430	-0.01%
2023/07/18	36.4	35.21	10	35.19	35.11	26.4	37,308	0.07%
2023/07/17	49.8	35.81	15.3	35.67	35.94	34.5	35,892	0.10%
2023/07/14	7.1	34.99	15.3	35.42	35.54	-8.2	33,984	-0.02%
2023/07/13	30	34.89	40.3	35.37	34.82	-10.3	32,411	-0.03%
2023/07/12	0.2	34.29	0	0.00	34.30	0.2	30,636	0.00%
2023/07/11	3.3	33.51	1.3	33.51	33.80	2.1	29,710	0.01%
2023/07/10	1.5	33.26	60	33.15	33.18	-58.5	29,355	-0.20%
2023/07/07	35.9	33.04	0	0.00	33.08	35.9	28,963	0.12%
2023/07/06	19.6	33.40	0.3	33.71	33.34	19.3	28,125	0.07%
2023/07/05	6.8	33.71	0	0.00	33.71	6.8	27,144	0.03%
2023/07/04	9.2	33.70	119	33.86	33.91	-109.8	26,313	-0.42%	大賣/鉅額交易
2023/07/03	105.3	33.11	5.6	33.21	33.24	99.7	25,368	0.39%	大買/
2023/06/30	2.1	32.56	3	32.59	32.67	-0.9	25,119	0.00%
2023/06/29	12.3	32.54	0	0.00	32.53	12.3	25,191	0.05%
2023/06/28	2.1	32.30	0	0.00	32.30	2.1	25,050	0.01%
2023/06/27	4.8	32.45	5.5	32.21	32.18	-0.7	25,112	0.00%
2023/06/26	20.6	32.74	0.6	32.79	32.77	20	24,721	0.08%
2023/06/21	2.1	32.79	9.3	32.71	32.83	-7.3	24,714	-0.03%
2023/06/20	5.6	32.48	5.4	32.45	32.48	0.2	24,470	0.00%
2023/06/19	8	32.71	4	32.76	32.73	4	24,190	0.02%
2023/06/16	2.6	32.74	2	32.97	32.78	0.6	23,898	0.00%
2023/06/15	3.7	32.66	6.2	32.60	32.69	-2.5	23,537	-0.01%
2023/06/14	4.1	32.23	11.2	32.40	32.32	-7.1	23,053	-0.03%
2023/06/13	5.3	32.07	15	32.12	32.20	-9.7	22,990	-0.04%
2023/06/12	3.4	31.76	7.2	31.87	31.78	-3.8	22,212	-0.02%
2023/06/09	4.5	31.70	28	31.67	31.78	-23.5	21,791	-0.11%
2023/06/08	5.6	31.45	4.5	31.38	31.24	1.1	21,944	0.00%
2023/06/07	5.1	31.41	2	31.47	31.46	3.1	22,078	0.01%
2023/06/06	7.1	31.10	12	31.13	31.15	-4.9	22,001	-0.02%
2023/06/05	1.3	31.07	6.5	31.01	31.10	-5.2	21,934	-0.02%
2023/06/02	30.1	30.95	2	30.80	30.93	28.1	21,734	0.13%
2023/06/01	8.4	30.39	1	30.45	30.47	7.4	21,375	0.03%
2023/05/31	2.1	30.44	1	30.52	30.49	1.1	21,387	0.01%
2023/05/30	8.1	30.51	2.5	30.53	30.52	5.7	21,242	0.03%
2023/05/29	52.2	30.62	5	30.61	30.65	47.2	20,974	0.22%
2023/05/26	3.3	30.11	5	30.10	30.13	-1.7	20,701	-0.01%
2023/05/25	0.2	29.68	6	29.77	29.78	-5.8	20,433	-0.03%
2023/05/24	0.1	29.30	23	29.44	29.43	-22.9	20,364	-0.11%
2023/05/23	1.1	29.33	0	0.00	29.37	1.1	20,586	0.01%
2023/05/22	3.1	29.32	2	29.42	29.35	1.1	20,555	0.01%
2023/05/19	0.2	29.22	3.3	29.17	29.31	-3.1	20,426	-0.02%
2023/05/18	0.1	28.96	5	29.02	29.05	-4.9	20,315	-0.02%
2023/05/17	1.5	28.74	3	28.76	28.76	-1.5	19,833	-0.01%
2023/05/16	1.3	28.59	4	28.62	28.65	-2.7	19,596	-0.01%
2023/05/15	0.3	28.44	0	0.00	28.42	0.3	19,581	0.00%
2023/05/12	0.1	28.26	3	28.35	28.45	-2.9	19,709	-0.01%
2023/05/11	2	28.43	0	0.00	28.40	2	19,730	0.01%
2023/05/10	0.3	28.63	2	28.58	28.54	-1.7	19,819	-0.01%
2023/05/09	0.2	28.65	10	28.68	28.64	-9.8	19,838	-0.05%
2023/05/08	2.1	28.68	2	28.64	28.67	0	20,137	0.00%
2023/05/05	2.1	28.47	0	0.00	28.47	2.1	20,193	0.01%
2023/05/04	0.2	28.45	1	28.40	28.45	-0.8	20,512	0.00%
2023/05/03	10.1	28.37	0	0.00	28.42	10.1	20,639	0.05%
2023/05/02	0.4	28.43	13	28.32	28.44	-12.6	20,848	-0.06%
2023/04/28	11.2	28.20	6.3	28.19	28.23	4.8	21,218	0.02%
2023/04/27	5.1	27.92	3	28.04	28.02	2.1	21,247	0.01%
2023/04/26	5.5	27.68	0	0.00	27.84	5.5	21,374	0.03%
2023/04/25	30.6	27.88	0.1	27.90	27.80	30.4	21,169	0.14%
2023/04/24	2.1	28.18	0	0.00	28.27	2.1	20,386	0.01%
2023/04/21	6.5	28.32	1	28.43	28.19	5.5	20,417	0.03%
2023/04/20	4.1	28.43	2	28.40	28.43	2.1	20,440	0.01%
2023/04/19	3.1	28.66	0	0.00	28.55	3.1	20,772	0.01%
2023/04/18	2.4	28.71	0	0.00	28.67	2.4	20,861	0.01%
2023/04/17	6.7	28.77	1	28.79	28.80	5.7	20,763	0.03%
2023/04/14	1.3	28.69	1	28.70	28.74	0.3	20,701	0.00%
2023/04/13	1.6	28.76	2	28.71	28.71	-0.4	20,739	0.00%
2023/04/12	9.1	28.77	2	28.77	28.85	7.1	20,533	0.03%
2023/04/11	2.5	28.69	1	28.70	28.70	1.5	20,618	0.01%
2023/04/10	0.1	28.49	0	0.00	28.50	0.1	20,786	0.00%
2023/04/07	1.2	28.45	0	0.00	28.43	1.2	20,709	0.01%
2023/04/06	2.3	28.45	50	28.45	28.47	-47.7	20,739	-0.23%
2023/03/31	6.1	28.45	6	28.43	28.43	0.1	20,527	0.00%
2023/03/30	0.1	28.25	2	28.30	28.29	-1.9	20,270	-0.01%
2023/03/29	0.2	28.16	1	28.08	28.15	-0.8	20,139	0.00%
2023/03/28	1.1	28.10	9.7	28.12	28.06	-8.5	20,445	-0.04%
2023/03/27	0.8	28.32	2	28.27	28.31	-1.2	20,288	-0.01%
2023/03/24	0.1	28.19	0.1	28.20	28.26	0	20,355	0.00%
2023/03/23	9.2	28.18	34	28.13	28.12	-24.8	20,172	-0.12%
2023/03/22	0.1	27.99	0	0.00	28.05	0.1	20,077	0.00%
2023/03/21	5.1	27.85	0	0.00	27.84	5.1	19,992	0.03%
2023/03/20	3.1	27.75	0.5	27.77	27.76	2.6	20,057	0.01%
2023/03/17	2	27.64	0	0.00	27.76	2	19,971	0.01%
2023/03/16	6	27.46	2	27.42	27.50	4	20,002	0.02%
2023/03/15	5.1	27.73	0	0.00	27.66	5.1	19,828	0.03%
2023/03/14	6.3	27.69	1.1	27.64	27.66	5.2	20,028	0.03%
2023/03/13	3.5	27.67	126	27.94	27.93	-122.5	19,940	-0.61%	大賣/鉅額交易
2023/03/10	12.9	27.92	9	27.87	27.86	3.9	19,434	0.02%
2023/03/09	9.3	28.25	0	0.00	28.24	9.3	19,250	0.05%
2023/03/08	7.5	28.25	0	0.00	28.37	7.5	19,260	0.04%
2023/03/07	2.1	28.37	8.2	28.29	28.38	-6.1	19,170	-0.03%
2023/03/06	12.1	28.27	0.8	28.28	28.25	11.3	19,336	0.06%
2023/03/03	3.2	27.96	6	27.98	27.95	-2.8	19,265	-0.01%
2023/03/02	2.2	27.64	0	0.00	27.78	2.2	19,261	0.01%
2023/03/01	5.3	27.59	0	0.00	27.72	5.3	19,262	0.03%
2023/02/24	1.5	27.72	2.4	27.78	27.67	-0.9	19,252	0.00%
2023/02/23	1.2	27.67	24	27.73	27.74	-22.8	18,853	-0.12%
2023/02/22	3.2	27.28	0	0.00	27.40	3.2	18,630	0.02%
2023/02/21	0.1	27.42	0	0.00	27.53	0.1	18,676	0.00%
2023/02/20	1.2	27.40	7	27.36	27.41	-5.9	18,848	-0.03%
2023/02/17	1.9	27.21	0	0.00	27.24	1.9	19,228	0.01%
2023/02/16	1.9	27.26	0	0.00	27.33	1.9	19,710	0.01%
2023/02/15	3	27.08	1	27.11	27.05	2	19,842	0.01%
2023/02/14	3.5	27.13	7	27.14	27.13	-3.5	19,890	-0.02%
2023/02/13	9.1	26.94	0	26.88	26.97	9.1	20,252	0.04%
2023/02/10	6	27.04	5	27.03	27.02	1	20,463	0.00%
2023/02/09	1.3	27.14	0	0.00	27.15	1.3	20,644	0.01%
2023/02/08	0.1	27.07	1.4	27.16	27.15	-1.3	20,772	-0.01%
2023/02/07	0.1	26.93	0	0.00	26.94	0.1	20,779	0.00%
2023/02/06	9.8	26.90	2	26.94	26.92	7.8	20,807	0.04%
2023/02/03	3.4	26.96	1.7	26.99	27.00	1.7	20,631	0.01%
2023/02/02	6.3	26.91	12.3	26.94	26.99	-6	20,588	-0.03%
2023/02/01	4.6	26.67	1.2	26.67	26.67	3.4	20,715	0.02%
2023/01/31	2.1	26.56	3	26.64	26.54	-0.9	20,789	0.00%
2023/01/30	24.3	26.43	19	26.47	26.53	5.3	20,925	0.03%
2023/01/17	1.3	26.06	1	26.04	26.06	0.3	21,187	0.00%
2023/01/16	3.2	26.04	0	0.00	26.02	3.2	21,491	0.02%
2023/01/13	1.4	26.01	1	26.09	25.98	0.4	21,901	0.00%
2023/01/12	1.4	25.98	12	25.98	25.99	-10.6	23,355	-0.05%
2023/01/11	0.5	26.10	0	0.00	26.07	0.5	26,140	0.00%
2023/01/10	2.2	26.01	47	26.01	26.06	-44.8	28,394	-0.16%
2023/01/09	2.1	25.89	3	25.88	25.94	-0.9	30,395	0.00%
2023/01/06	1.2	25.59	0	0.00	25.66	1.2	30,737	0.00%
2023/01/05	5.3	25.46	1.3	25.56	25.46	4	31,646	0.01%
2023/01/04	2.1	25.44	1	25.53	25.45	1.1	32,661	0.00%
2023/01/03	1.4	25.29	0.5	25.29	25.49	0.9	34,171	0.00%
2022/12/30	1.1	25.42	1	25.44	25.40	0.1	35,174	0.00%
2022/12/29	3.3	25.17	0	0.00	25.29	3.3	36,105	0.01%
2022/12/28	2	25.37	7	25.52	25.38	-5	37,580	-0.01%
2022/12/27	0.2	25.66	0	0.00	25.63	0.2	39,029	0.00%
2022/12/26	1.2	25.56	0	0.00	25.58	1.2	39,495	0.00%
2022/12/23	1.1	25.59	1	25.60	25.60	0.1	40,046	0.00%
2022/12/22	2.1	25.62	7	25.60	25.67	-4.9	40,666	-0.01%
2022/12/21	0.2	25.38	0	0.00	25.34	0.2	41,902	0.00%
2022/12/20	9.6	25.38	1.3	25.62	25.30	8.3	42,413	0.02%
2022/12/19	3	25.66	1	25.73	25.73	2	43,612	0.00%
2022/12/16	8	25.50	11.8	25.62	25.70	-3.8	43,959	-0.01%
2022/12/15	0.6	25.74	3	25.71	25.70	-2.4	44,276	-0.01%
2022/12/14	1.8	25.70	2.6	25.70	25.68	-0.8	44,807	0.00%
2022/12/13	0.1	25.63	3	25.59	25.53	-2.9	45,119	-0.01%
2022/12/12	4.2	25.41	1	25.41	25.50	3.2	45,266	0.01%
2022/12/09	8.2	25.49	1	25.52	25.51	7.2	45,466	0.02%
2022/12/08	5.1	25.26	0.2	25.30	25.29	4.9	45,414	0.01%
2022/12/07	5.4	25.49	0	0.00	25.44	5.4	45,356	0.01%
2022/12/06	10.1	25.67	20	25.66	25.61	-9.9	45,095	-0.02%
2022/12/05	7.3	25.84	18	25.89	25.87	-10.7	44,791	-0.02%
2022/12/02	22.6	25.71	33	25.71	25.73	-10.4	44,678	-0.02%
2022/12/01	12.4	25.92	18.4	25.91	25.82	-6	44,927	-0.01%
2022/11/30	2.1	25.62	1.5	25.55	25.65	0.6	44,924	0.00%
2022/11/29	3.6	25.24	5	25.26	25.47	-1.4	45,006	0.00%
2022/11/28	22.8	25.32	6	25.36	25.32	16.8	45,368	0.04%
2022/11/25	98.6	25.55	0	0.00	25.52	98.6	45,495	0.22%
2022/11/24	25.1	25.51	1.2	25.47	25.54	23.9	45,526	0.05%
2022/11/23	42.9	25.30	5.2	25.25	25.30	37.7	45,616	0.08%
2022/11/22	6	25.12	0	0.00	25.10	6	46,286	0.01%
2022/11/21	13.7	25.26	16	25.23	25.22	-2.3	46,210	0.00%
2022/11/18	6.1	25.42	2	25.60	25.43	4.1	46,058	0.01%
2022/11/17	0.2	25.41	4.5	25.35	25.58	-4.3	46,115	-0.01%
2022/11/16	3.2	25.61	12	25.52	25.53	-8.8	46,277	-0.02%
2022/11/15	6.4	25.44	4	25.50	25.55	2.4	46,005	0.01%
2022/11/14	20.2	25.41	7.5	25.33	25.42	12.7	45,523	0.03%
2022/11/11	5.5	25.03	42	25.07	25.00	-36.5	44,997	-0.08%
2022/11/10	0.1	24.60	9	24.52	24.53	-8.9	44,523	-0.02%
2022/11/09	13.1	24.59	2	24.60	24.61	11.1	44,514	0.02%
2022/11/08	14.6	24.27	13	24.33	24.23	1.6	44,336	0.00%
2022/11/07	13.2	24.01	0.3	23.97	24.06	12.9	43,972	0.03%
2022/11/04	0.6	23.57	0.1	23.63	23.64	0.5	43,722	0.00%
2022/11/03	1.2	23.42	0	0.00	23.58	1.2	43,744	0.00%
2022/11/02	4.2	23.66	2	23.59	23.67	2.2	43,687	0.01%
2022/11/01	4.3	23.54	0	0.00	23.55	4.3	43,778	0.01%
2022/10/31	8.2	23.50	0	0.00	23.48	8.2	43,858	0.02%
2022/10/28	7.7	23.38	0	0.00	23.31	7.7	44,013	0.02%
2022/10/27	13.5	23.56	1.8	23.52	23.58	11.7	43,742	0.03%
2022/10/26	6.1	23.40	6	23.34	23.41	0.1	43,975	0.00%
2022/10/25	6.7	23.42	1	23.50	23.40	5.7	43,675	0.01%
2022/10/24	14.2	23.78	0	23.74	23.69	14.2	43,127	0.03%
2022/10/21	4.1	23.66	0	0.00	23.58	4.1	42,952	0.01%
2022/10/20	24.6	23.45	11	23.62	23.65	13.6	42,434	0.03%
2022/10/19	53.2	23.92	26.4	23.93	23.95	26.8	41,038	0.07%
2022/10/18	62.9	25.78	20.9	25.93	25.84	42	38,264	0.11%
2022/10/17	59.3	25.56	4	25.45	25.77	55.3	36,062	0.15%
2022/10/14	9	25.94	6.7	25.91	25.91	2.3	33,875	0.01%
2022/10/13	39.1	25.60	14	25.65	25.53	25.1	33,319	0.08%
2022/10/12	21.4	25.76	0	0.00	25.82	21.4	32,298	0.07%
2022/10/11	50.7	25.85	3	25.88	25.85	47.7	31,414	0.15%
2022/10/07	16.3	26.31	0	0.00	26.28	16.3	30,057	0.05%
2022/10/06	15.1	26.53	10	26.63	26.57	5.1	29,048	0.02%
2022/10/05	30.6	26.59	18	26.59	26.62	12.6	28,495	0.04%
2022/10/04	49.9	26.22	0	0.00	26.27	49.9	27,349	0.18%
2022/10/03	8.8	25.62	0	0.00	25.67	8.8	25,742	0.03%
2022/09/30	5	25.56	2	25.66	25.78	3	25,645	0.01%
2022/09/29	9.8	25.85	0	0.00	25.81	9.8	25,407	0.04%
2022/09/28	27.1	25.94	6	26.07	25.83	21.1	25,726	0.08%
2022/09/27	15	26.24	9.9	26.31	26.33	5.1	24,823	0.02%
2022/09/26	27	26.39	0	0.00	26.33	27	24,841	0.11%
2022/09/23	5.4	27.08	6	27.01	27.06	-0.6	24,343	0.00%
2022/09/22	6.6	27.15	0	0.00	27.17	6.6	24,787	0.03%
2022/09/21	12.4	27.64	2	27.57	27.64	10.4	24,382	0.04%
2022/09/20	10	28.11	1	27.94	27.98	9	24,002	0.04%
2022/09/19	5.1	28.18	1.9	28.17	28.06	3.2	23,870	0.01%
2022/09/16	2.6	28.26	0	0.00	28.28	2.6	23,904	0.01%
2022/09/15	1.8	28.63	7	28.63	28.59	-5.2	24,377	-0.02%
2022/09/14	5.1	28.17	0	0.00	28.35	5.1	25,063	0.02%
2022/09/13	0.1	28.74	1.2	28.73	28.71	-1.1	25,067	0.00%
2022/09/12	0	28.61	2	28.59	28.56	-2	25,899	-0.01%
2022/09/08	6.2	27.90	0	0.00	28.25	6.2	26,541	0.02%
2022/09/07	4.3	27.89	5	28.00	27.90	-0.7	27,361	0.00%
2022/09/06	1.1	28.18	0	0.00	28.08	1.1	27,108	0.00%
2022/09/05	3.4	28.06	0	0.00	28.18	3.4	27,077	0.01%
2022/09/02	11	28.22	0	0.00	28.10	11	27,375	0.04%
2022/09/01	11.2	28.40	0	0.00	28.44	11.2	26,958	0.04%
2022/08/31	0.6	28.69	0	0.00	28.79	0.6	26,588	0.00%
2022/08/30	1.4	28.67	1	28.54	28.67	0.4	26,330	0.00%
2022/08/29	9.1	28.42	0.1	28.49	28.45	9	26,109	0.03%
2022/08/26	3.1	29.09	0	0.00	29.10	3.1	25,430	0.01%
2022/08/25	2.2	28.96	0	0.00	28.94	2.2	25,285	0.01%
2022/08/24	13	28.82	1	28.92	28.80	12	25,177	0.05%
2022/08/23	5.3	28.95	0	0.00	28.93	5.3	24,848	0.02%
2022/08/22	0	29.26	0	0.00	29.25	0	24,388	0.00%
2022/08/18	1.1	29.21	0	0.00	29.29	1.1	24,128	0.00%
2022/08/17	1.2	29.24	1.3	29.26	29.28	0	24,037	0.00%
2022/08/16	1	29.27	0.1	29.19	29.24	0.9	24,041	0.00%
2022/08/15	3.1	29.20	0	0.00	29.22	3.1	23,880	0.01%
2022/08/12	0.1	29.32	1.1	29.24	29.30	-1	23,637	0.00%
2022/08/10	2.1	28.86	0	0.00	28.81	2.1	23,742	0.01%
2022/08/09	1.2	29.02	0.1	29.01	29.07	1.1	23,654	0.00%
2022/08/08	0.2	28.86	0	0.00	28.87	0.2	23,892	0.00%
2022/08/05	0.4	28.85	16	28.73	28.87	-15.6	23,904	-0.07%
2022/08/04	5	28.29	0	0.00	28.43	5	24,150	0.02%
2022/08/03	2.1	28.39	2	28.39	28.44	0.1	24,195	0.00%
2022/08/02	13.1	28.37	0	0.00	28.45	13.1	24,176	0.05%
2022/08/01	3.1	28.70	0	0.00	28.76	3.1	24,031	0.01%
2022/07/29	0.6	28.56	2	28.53	28.55	-1.4	24,047	-0.01%
2022/07/28	0	0.00	0.1	28.25	28.18	-0.1	23,873	0.00%
2022/07/27	1.1	28.00	0	0.00	28.25	1.1	23,648	0.00%
2022/07/26	3.2	28.06	5	28.22	28.12	-1.8	23,575	-0.01%
2022/07/25	0.3	28.29	0	0.00	28.33	0.3	23,450	0.00%
2022/07/22	0.2	28.41	2.1	28.36	28.40	-1.9	23,497	-0.01%
2022/07/21	1	28.06	10	28.03	28.38	-9	23,839	-0.04%
2022/07/20	5.2	28.03	0.1	28.09	28.00	5.1	24,096	0.02%
2022/07/19	12.2	27.62	0.4	27.71	27.68	11.8	24,748	0.05%
2022/07/18	8.2	27.29	3.3	27.40	27.48	5	24,713	0.02%
2022/07/15	1.5	27.15	0	0.00	27.09	1.5	24,487	0.01%
2022/07/14	3.1	27.18	6	27.14	27.18	-2.9	24,288	-0.01%
2022/07/13	4	27.14	0.3	27.12	27.08	3.7	24,146	0.02%
2022/07/12	9.9	26.54	0.3	26.67	26.62	9.7	24,016	0.04%
2022/07/11	0.3	27.19	0	0.00	27.25	0.3	23,577	0.00%
2022/07/08	2.3	27.39	6	27.21	27.25	-3.7	23,400	-0.02%
2022/07/07	2.3	26.65	6	26.61	26.76	-3.7	23,071	-0.02%
2022/07/06	19.2	26.68	4.3	26.34	26.32	14.8	23,127	0.06%
2022/07/05	28.3	26.86	30	26.67	26.96	-1.7	22,663	-0.01%
2022/07/04	6.5	26.92	1	26.86	26.68	5.5	22,393	0.02%
2022/07/01	9	27.02	1	27.48	26.81	8	22,566	0.04%
2022/06/30	4.4	27.54	1	27.57	27.56	3.4	21,708	0.02%
2022/06/29	2.6	28.18	0	0.00	28.14	2.6	20,881	0.01%
2022/06/28	22	28.46	10	28.53	28.53	12	20,578	0.06%
2022/06/27	2.3	28.83	4	28.83	28.86	-1.7	20,368	-0.01%
2022/06/24	3.5	28.20	0	0.00	28.10	3.5	20,147	0.02%
2022/06/23	8.9	28.09	0	0.00	28.05	8.9	20,047	0.04%
2022/06/22	13.2	28.73	1	28.56	28.50	12.2	19,293	0.06%
2022/06/21	5.8	29.18	0	0.00	29.28	5.8	18,528	0.03%
2022/06/20	9.9	28.99	0	0.00	28.87	9.9	18,308	0.05%
2022/06/17	21.4	29.57	1	29.68	29.62	20.4	17,392	0.12%
2022/06/16	9.5	30.10	8	30.51	29.94	1.5	16,622	0.01%
2022/06/15	0.2	30.49	0	0.00	30.39	0.2	15,696	0.00%
2022/06/14	16.1	30.32	1	30.31	30.48	15.1	15,602	0.10%
2022/06/13	19.7	30.42	0	0.00	30.51	19.7	15,482	0.13%
2022/06/10	9	31.06	0	0.00	31.08	9	14,994	0.06%
2022/06/09	6	31.33	1	31.38	31.30	5	15,011	0.03%
2022/06/08	0.2	31.65	0	0.00	31.60	0.2	14,992	0.00%
2022/06/07	1	31.44	0	0.00	31.44	1	15,163	0.01%
2022/06/06	2.2	31.32	0	0.00	31.48	2.2	15,209	0.01%
2022/06/02	0	31.45	0	0.00	31.40	0	15,616	0.00%
2022/06/01	1.5	31.43	0	0.00	31.52	1.5	16,204	0.01%
2022/05/31	5	31.27	5	31.28	31.40	0	16,408	0.00%
2022/05/30	0.3	31.47	0	0.00	31.43	0.3	16,672	0.00%
2022/05/27	5.2	31.11	0	0.00	31.08	5.2	16,766	0.03%
2022/05/26	5	30.88	0	0.00	30.80	5	17,092	0.03%
2022/05/25	10	30.75	0	0.00	30.88	10	17,125	0.06%
2022/05/24	15.1	30.87	1	30.87	30.70	14.2	17,438	0.08%
2022/05/23	4.4	30.90	0	0.00	30.86	4.4	17,461	0.02%
2022/05/20	2	30.75	0	0.00	30.72	2	17,709	0.01%
2022/05/19	10.1	30.48	0	0.00	30.68	10.1	18,026	0.06%
2022/05/18	2.8	30.91	0	0.00	31.01	2.8	17,868	0.02%
2022/05/17	5.1	30.74	0	0.00	30.69	5.1	17,836	0.03%
2022/05/16	5.5	30.76	0	0.00	30.72	5.5	17,947	0.03%
2022/05/13	6.6	30.73	0.5	30.76	30.80	6.1	17,622	0.03%
2022/05/12	10.8	30.84	0	0.00	30.63	10.8	17,584	0.06%
2022/05/11	14.8	31.21	0	0.00	31.17	14.8	17,093	0.09%
2022/05/10	10.3	31.27	2	31.35	31.65	8.3	16,798	0.05%
2022/05/09	12.8	31.62	0	0.00	31.57	12.8	16,792	0.08%
2022/05/06	5	32.12	0.7	32.19	32.25	4.4	16,679	0.03%
2022/05/05	0.3	32.57	12	32.60	32.54	-11.7	16,763	-0.07%
2022/05/04	0	32.35	0	0.00	32.31	0	16,949	0.00%
2022/05/03	2.2	31.97	0.8	32.00	32.09	1.4	17,554	0.01%
2022/04/29	0.3	32.04	10	32.02	32.01	-9.7	17,967	-0.05%
2022/04/28	8.7	31.51	0	0.00	31.72	8.7	18,539	0.05%
2022/04/27	32.6	31.42	0	0.00	31.48	32.6	18,489	0.18%
2022/04/26	0.6	32.04	0	0.00	31.93	0.6	18,167	0.00%
2022/04/25	27.4	32.01	2.4	32.15	32.03	25	18,243	0.14%
2022/04/22	20	32.76	0	0.00	32.78	20	17,463	0.11%
2022/04/21	3	32.87	1	32.88	32.90	2	17,770	0.01%
2022/04/20	2.2	32.78	0	0.00	32.83	2.2	17,859	0.01%
2022/04/19	0.1	32.90	0	0.00	32.85	0.1	18,080	0.00%
2022/04/18	3.2	32.63	0	0.00	32.68	3.2	18,217	0.02%
2022/04/15	4	32.90	0.3	32.88	32.90	3.7	18,004	0.02%
2022/04/14	0.3	33.12	0	0.00	33.07	0.3	18,223	0.00%
2022/04/13	1.1	32.89	5	33.11	33.11	-3.9	18,347	-0.02%
2022/04/12	12.5	32.62	0	0.00	32.69	12.5	18,315	0.07%
2022/04/11	13.5	32.90	0.3	33.30	32.81	13.2	17,884	0.07%
2022/04/08	2.5	33.10	0.1	33.15	33.17	2.4	17,526	0.01%
2022/04/07	23.5	33.07	0	0.00	32.90	23.5	17,428	0.13%
2022/04/06	3.6	33.39	0	0.00	33.47	3.6	16,712	0.02%
2022/04/01	3.3	33.45	0	0.00	33.55	3.3	16,657	0.02%
2022/03/31	1.3	33.64	0	0.00	33.63	1.3	16,656	0.01%
2022/03/30	6.5	33.63	0	0.00	33.70	6.5	16,713	0.04%
2022/03/29	4	33.65	0	0.00	33.64	4	16,641	0.02%
2022/03/28	18	33.57	0	0.00	33.78	18	16,634	0.11%
2022/03/25	3.1	33.82	0	0.00	33.81	3.1	16,484	0.02%
2022/03/24	0.1	33.99	0	0.00	33.96	0.1	16,660	0.00%
2022/03/23	0.1	33.92	0	0.00	33.96	0.1	16,953	0.00%
2022/03/22	1.2	33.87	0	0.00	33.87	1.2	17,380	0.01%
2022/03/21	0.7	33.99	0	0.00	33.95	0.7	17,417	0.00%
2022/03/18	4.3	33.86	0	0.00	33.90	4.3	17,685	0.02%
2022/03/17	1.4	33.93	0	0.00	34.01	1.4	17,731	0.01%
2022/03/16	5.1	34.02	0	0.00	33.71	5.1	17,821	0.03%
2022/03/15	1.2	33.90	0	0.00	33.78	1.2	17,846	0.01%
2022/03/14	0.4	34.15	11	34.08	34.13	-10.6	18,020	-0.06%
2022/03/11	0	0.00	0.5	33.90	33.90	-0.5	18,151	0.00%
2022/03/10	1	33.91	2	33.93	33.89	-1	18,239	-0.01%
2022/03/09	19.1	33.33	0	0.00	33.36	19.1	18,168	0.11%
2022/03/08	21.3	33.04	0	0.00	33.00	21.3	18,129	0.12%
2022/03/07	17.4	33.41	0.3	33.50	33.45	17.1	17,675	0.10%
2022/03/04	5.4	34.18	4	34.34	34.04	1.4	17,185	0.01%
2022/03/03	8.3	34.21	5	34.24	34.22	3.3	17,340	0.02%
2022/03/02	0.3	33.92	0	0.00	33.97	0.3	17,356	0.00%
2022/03/01	0.5	33.91	26.2	33.81	33.88	-25.7	17,209	-0.15%
2022/02/25	0.2	33.29	16.1	33.29	33.33	-15.9	16,965	-0.09%
2022/02/24	6.2	33.30	0	0.00	33.19	6.2	17,005	0.04%
2022/02/23	5.3	33.70	0	0.00	33.75	5.3	16,824	0.03%
2022/02/22	4.4	33.46	0	0.00	33.49	4.4	16,978	0.03%
2022/02/21	0.5	33.83	3.3	33.53	33.80	-2.8	17,361	-0.02%
2022/02/18	0.4	33.45	2.1	33.46	33.50	-1.7	17,247	-0.01%
2022/02/17	5.4	33.41	1	33.37	33.34	4.4	17,551	0.02%
2022/02/16	5.4	33.16	0	0.00	33.27	5.4	17,830	0.03%
2022/02/15	0	33.20	0	0.00	33.10	0	17,811	0.00%
2022/02/14	2.1	33.11	1	33.09	33.13	1.1	18,019	0.01%
2022/02/11	1	33.41	0	0.00	33.43	1	18,330	0.01%
2022/02/10	0.3	33.49	0	0.00	33.49	0.3	18,757	0.00%
2022/02/09	0.6	33.46	0	0.00	33.50	0.6	19,206	0.00%
2022/02/08	1.3	33.26	1	33.28	33.30	0.3	19,190	0.00%
2022/02/07	4.3	32.71	3.1	32.85	33.00	1.2	19,118	0.01%
2022/01/26	1.5	32.46	0	0.00	32.40	1.5	19,021	0.01%
2022/01/25	12.6	32.36	0.5	32.37	32.34	12.1	19,107	0.06%
2022/01/24	5.3	32.51	2	32.36	32.72	3.3	18,760	0.02%
2022/01/21	5.4	32.91	2	32.93	32.84	3.4	18,519	0.02%
2022/01/20	0.7	33.38	1	33.28	33.36	-0.3	18,158	0.00%
2022/01/19	0.1	33.29	0	0.00	33.21	0.1	18,354	0.00%
2022/01/18	0.2	33.42	0.1	33.33	33.45	0.1	18,641	0.00%
2022/01/17	7.3	33.09	1.1	33.16	33.22	6.2	18,981	0.03%
2022/01/14	2.7	33.00	0.1	33.08	33.15	2.7	21,215	0.01%
2022/01/13	1	33.22	1	33.23	33.20	0	22,404	0.00%
2022/01/12	4.9	33.10	0	0.00	33.10	4.9	23,373	0.02%
2022/01/11	2.1	33.19	0	0.00	33.20	2.1	23,638	0.01%
2022/01/10	0.4	33.25	0	0.00	33.27	0.4	24,258	0.00%
2022/01/07	13	33.17	1	33.19	33.17	12	24,516	0.05%
2022/01/06	2.5	33.39	0	0.00	33.41	2.5	24,667	0.01%
2022/01/05	0.9	33.47	5	33.41	33.45	-4.1	25,175	-0.02%
2022/01/04	0.2	33.47	0	0.00	33.41	0.2	26,009	0.00%
2022/01/03	2.1	33.46	0	0.00	33.42	2.1	26,439	0.01%
2021/12/30	1	33.59	0	0.00	33.58	1	27,336	0.00%
2021/12/29	1.3	33.58	5	33.58	33.61	-3.7	27,867	-0.01%
2021/12/28	7.2	33.54	0	0.00	33.56	7.2	28,292	0.03%
2021/12/27	1	33.38	2	33.37	33.38	-1	28,983	0.00%
2021/12/24	1	33.32	6	33.35	33.29	-5	30,113	-0.02%
2021/12/23	0.2	33.36	0	0.00	33.34	0.2	30,324	0.00%
2021/12/22	1.2	33.29	2	33.30	33.30	-0.8	30,997	0.00%
2021/12/21	0.1	33.36	0	0.00	33.36	0.1	31,128	0.00%
2021/12/20	1.7	33.39	0	0.00	33.41	1.7	31,224	0.01%
2021/12/17	0.2	33.45	0	0.00	33.43	0.2	31,075	0.00%
2021/12/16	0.2	33.46	3	33.37	33.45	-2.8	30,909	-0.01%
2021/12/15	1	32.96	0	0.00	33.04	1	31,068	0.00%
2021/12/14	2	33.05	0	0.00	32.95	2	31,054	0.01%
2021/12/13	0.5	33.33	2	33.40	33.33	-1.5	30,895	0.00%
2021/12/10	2.1	33.34	0	0.00	33.30	2.1	30,862	0.01%
2021/12/09	1.1	33.37	11.1	33.33	33.32	-10	30,754	-0.03%
2021/12/08	1.1	33.17	3	33.24	33.18	-1.9	30,597	-0.01%
2021/12/07	0.4	33.05	3	32.83	33.03	-2.6	30,311	-0.01%
2021/12/06	1.6	32.79	2	32.80	32.86	-0.4	30,069	0.00%
2021/12/03	0.1	32.69	0	0.00	32.65	0.1	30,302	0.00%
2021/12/02	1	32.52	2	32.51	32.47	-1	30,250	0.00%
2021/12/01	0.1	32.55	40	32.50	32.50	-39.9	30,420	-0.13%
2021/11/30	1.3	32.36	0	0.00	32.30	1.3	30,392	0.00%
2021/11/29	7	32.21	1	32.20	32.22	6	30,384	0.02%
2021/11/26	7.2	32.47	0	0.00	32.35	7.2	30,133	0.02%
2021/11/25	0	0.00	5	32.66	32.65	-5	29,905	-0.02%
2021/11/24	1.6	32.61	4	32.53	32.61	-2.5	29,925	-0.01%
2021/11/23	4.1	32.65	7	32.61	32.63	-3	29,885	-0.01%
2021/11/22	2.1	32.91	0	0.00	32.93	2.1	29,903	0.01%
2021/11/19	9	32.95	5	33.05	32.93	4	29,833	0.01%
2021/11/18	4	32.94	17	33.01	32.98	-13	29,820	-0.04%
2021/11/17	1.9	32.63	2.2	32.67	32.71	-0.3	29,329	0.00%
2021/11/16	0.8	32.53	3	32.50	32.59	-2.2	29,410	-0.01%
2021/11/15	2.3	32.47	8	32.46	32.43	-5.7	29,642	-0.02%
2021/11/12	5.2	32.13	0	0.00	32.20	5.2	29,635	0.02%
2021/11/11	1.3	32.29	25	32.21	32.15	-23.7	29,814	-0.08%
2021/11/10	4.1	32.37	12	32.38	32.34	-7.9	30,295	-0.03%
2021/11/09	2.3	32.36	11	32.41	32.35	-8.7	30,107	-0.03%
2021/11/08	3.5	32.25	0	0.00	32.39	3.5	29,738	0.01%
2021/11/05	1.4	31.84	10	31.88	31.95	-8.6	29,680	-0.03%
2021/11/04	5.1	31.93	2	31.94	31.86	3.1	29,884	0.01%
2021/11/03	5	31.77	0	0.00	31.77	5	29,845	0.02%
2021/11/02	11.4	31.60	6	31.54	31.53	5.4	29,764	0.02%
2021/11/01	23.3	31.56	0	31.59	31.56	23.2	29,464	0.08%
2021/10/29	14.2	31.40	2	31.42	31.45	12.2	29,203	0.04%
2021/10/28	23.3	31.37	0	0.00	31.39	23.3	29,000	0.08%
2021/10/27	6.2	31.13	1	31.10	31.15	5.2	28,924	0.02%
2021/10/26	11	31.04	0	0.00	31.05	11	28,992	0.04%
2021/10/25	8.3	30.77	1.9	30.80	30.86	6.4	28,743	0.02%
2021/10/22	38.3	30.73	15.1	30.78	30.84	23.2	28,569	0.08%
2021/10/21	89.3	32.35	5	32.40	32.40	84.3	26,495	0.32%
2021/10/20	25.5	32.36	0	0.00	32.37	25.5	25,033	0.10%
2021/10/19	6.6	32.37	0	0.00	32.40	6.6	23,996	0.03%
2021/10/18	5	32.32	6	32.35	32.36	-1	23,655	0.00%
2021/10/15	7	32.29	0	0.00	32.31	7	23,612	0.03%
2021/10/14	11	32.16	2	32.05	32.18	9	23,569	0.04%
2021/10/13	5.1	32.21	0	0.00	32.17	5.1	23,078	0.02%
2021/10/12	8.9	32.41	1	32.28	32.24	7.9	22,532	0.04%
2021/10/08	2	32.60	0	0.00	32.59	2	21,746	0.01%
2021/10/07	19.1	32.58	1	32.60	32.57	18.1	21,631	0.08%
2021/10/06	6.5	31.82	0	0.00	31.88	6.5	20,959	0.03%
2021/10/05	10.5	31.69	0	0.00	31.96	10.5	20,585	0.05%
2021/10/04	13.8	32.02	1	31.88	31.84	12.8	20,219	0.06%
2021/10/01	13.6	32.35	0	0.00	32.26	13.6	19,474	0.07%
2021/09/30	8.2	32.66	0	0.00	32.77	8.2	18,345	0.04%
2021/09/29	9.1	32.67	0	0.00	32.70	9.1	18,174	0.05%
2021/09/28	2	32.97	0	0.00	33.08	2	17,606	0.01%
2021/09/27	1.2	33.32	0	0.00	33.30	1.2	17,512	0.01%
2021/09/24	1.5	33.28	0	0.00	33.30	1.5	17,887	0.01%
2021/09/23	11	33.08	0	0.00	33.08	11	17,863	0.06%
2021/09/22	8.7	32.83	0	0.00	32.90	8.7	17,894	0.05%
2021/09/17	2.1	33.33	1	33.40	33.42	1.1	17,382	0.01%
2021/09/16	1.3	33.28	0	0.00	33.28	1.3	17,370	0.01%
2021/09/15	7.3	33.28	0	0.00	33.33	7.3	17,219	0.04%
2021/09/14	3.1	33.38	0	0.00	33.36	3.1	17,241	0.02%
2021/09/13	4.4	33.41	3.1	33.49	33.41	1.3	17,264	0.01%
2021/09/10	0.1	33.26	0	0.00	33.22	0.1	17,282	0.00%
2021/09/09	0.3	32.97	0	0.00	32.94	0.3	17,241	0.00%
2021/09/08	10.2	32.88	9	33.24	32.80	1.2	17,202	0.01%
2021/09/07	7.3	33.09	1	33.12	33.16	6.3	16,852	0.04%
2021/09/06	5.1	33.09	0	0.00	33.07	5.1	16,790	0.03%
2021/09/03	3	33.22	0	0.00	33.24	3	16,600	0.02%
2021/09/02	11	33.38	0	0.00	33.16	11	16,607	0.07%
2021/09/01	0.1	33.48	0	0.00	33.39	0.1	16,552	0.00%
2021/08/31	0.1	33.26	0	0.00	33.38	0.1	16,476	0.00%
2021/08/30	1.5	33.25	1.5	33.23	33.29	0	16,532	0.00%
2021/08/27	6.1	33.08	0	0.00	33.11	6.1	16,504	0.04%
2021/08/26	6	32.86	0	0.00	32.99	6	16,452	0.04%
2021/08/25	2.5	32.93	0	0.00	33.00	2.5	16,281	0.02%
2021/08/24	5.9	32.81	13	32.73	32.80	-7.1	16,383	-0.04%
2021/08/23	7.6	32.82	0	0.00	32.88	7.6	16,186	0.05%
2021/08/20	2.5	32.19	0	0.00	32.26	2.5	16,057	0.02%
2021/08/19	5.1	32.50	6	32.43	32.32	-0.9	15,784	-0.01%
2021/08/18	7.3	32.71	1	32.25	33.07	6.3	15,181	0.04%
2021/08/17	4.5	32.62	0	0.00	32.53	4.5	14,907	0.03%
2021/08/16	8	32.82	0	0.00	32.86	8	14,707	0.05%
2021/08/13	5	33.31	0	0.00	33.27	5	14,056	0.04%
2021/08/12	3.2	33.42	0	0.00	33.51	3.2	13,851	0.02%
2021/08/11	6.4	33.40	0	0.00	33.49	6.4	13,905	0.05%
2021/08/10	2.7	33.79	0	0.00	33.79	2.7	13,704	0.02%
2021/08/09	1.3	34.08	0	0.00	34.10	1.3	14,439	0.01%
2021/08/06	0.3	34.25	0	0.00	34.25	0.3	14,660	0.00%
2021/08/05	0.7	34.26	3	34.21	34.20	-2.3	15,367	-0.01%
2021/08/04	2.2	34.27	10	34.30	34.35	-7.8	16,712	-0.05%
2021/08/03	2.2	34.04	0.1	34.10	34.15	2.1	17,432	0.01%
2021/08/02	0.1	34.08	0	0.00	34.00	0.1	17,428	0.00%
2021/07/30	12	33.97	1	34.11	33.90	11	17,250	0.06%
2021/07/29	4	33.93	1	34.20	34.10	3	17,094	0.02%
2021/07/28	14.6	33.65	0.5	33.68	33.89	14.1	17,359	0.08%
2021/07/27	9.5	34.06	1	34.07	34.07	8.5	17,372	0.05%
2021/07/26	0.1	34.55	1	34.53	34.50	-0.9	17,260	-0.01%
2021/07/23	0.6	34.52	0	0.00	34.47	0.6	17,212	0.00%
2021/07/22	6	34.24	0	0.00	34.21	6	17,183	0.04%
2021/07/21	24.2	34.35	0	0.00	34.13	24.2	16,996	0.14%
2021/07/20	13	34.59	1	34.80	34.56	12	16,353	0.07%
2021/07/19	2.1	35.12	3	35.14	35.14	-0.9	16,195	-0.01%
2021/07/16	189.5	35.04	0.2	35.00	35.12	189.3	16,301	1.16%	大買/鉅額交易
2021/07/15	3	34.65	0	0.00	34.98	3	16,244	0.02%
2021/07/14	12.1	34.47	0	0.00	34.48	12.1	16,238	0.07%
2021/07/13	9.2	34.99	0	0.00	34.85	9.2	16,009	0.06%
2021/07/12	0.1	35.33	0.2	35.46	35.27	-0.1	15,934	0.00%
2021/07/09	4.2	35.43	0	0.00	35.44	4.2	15,733	0.03%
2021/07/08	0.4	35.81	1	35.53	35.80	-0.6	15,796	0.00%
2021/07/07	2	35.68	0	0.00	35.61	2	15,802	0.01%
2021/07/06	0	35.93	0	0.00	35.91	0	15,704	0.00%
2021/07/05	0.2	35.71	6	35.58	35.69	-5.8	15,631	-0.04%
2021/07/02	0	35.21	0	0.00	35.20	0	15,550	0.00%
2021/07/01	3.3	34.99	10.4	35.20	35.00	-7.1	15,473	-0.05%
2021/06/30	0.6	35.01	0	0.00	35.00	0.6	15,037	0.00%
2021/06/29	7.6	34.87	1	34.80	34.80	6.6	15,029	0.04%
2021/06/28	1.4	35.01	1	35.10	35.10	0.4	15,068	0.00%
2021/06/25	1	34.82	1	34.85	34.74	0	15,000	0.00%
2021/06/24	1.7	34.69	3	34.65	34.66	-1.3	15,045	-0.01%
2021/06/23	0	34.45	0	0.00	34.45	0	15,186	0.00%
2021/06/22	5	34.51	0	0.00	34.43	5	15,168	0.03%
2021/06/21	1	34.60	0.2	34.67	34.55	0.8	15,124	0.01%
2021/06/18	0.2	34.95	0	0.00	34.91	0.2	15,026	0.00%
2021/06/17	0.1	34.95	0	0.00	34.90	0.1	15,116	0.00%
2021/06/16	1.3	34.74	0	0.00	34.78	1.3	15,232	0.01%
2021/06/15	0	0.00	1	34.60	34.65	-1	15,274	-0.01%
2021/06/10	0.2	34.65	0	0.00	34.60	0.2	15,462	0.00%
2021/06/09	0.1	34.49	0	0.00	34.45	0.1	15,529	0.00%
2021/06/08	0	34.75	0	0.00	34.65	0	15,624	0.00%
2021/06/07	0.1	34.84	0	0.00	34.72	0.1	15,739	0.00%
2021/06/04	0.3	34.83	0	0.00	34.77	0.3	15,681	0.00%
2021/06/03	0.1	35.00	3	34.93	34.95	-2.9	15,696	-0.02%
2021/06/02	0	35.02	0	0.00	34.96	0	15,809	0.00%
2021/06/01	0.1	35.11	0	0.00	35.06	0.1	15,858	0.00%
2021/05/28	0.1	34.58	2	34.50	34.55	-1.9	15,754	-0.01%
2021/05/26	0	0.00	5	34.35	34.32	-5	15,811	-0.03%
2021/05/25	1.1	34.32	2	34.34	34.34	-0.9	15,861	-0.01%
2021/05/24	0.2	34.10	0.1	33.86	34.05	0.1	15,943	0.00%
2021/05/21	0.9	34.04	0	0.00	34.00	0.9	15,870	0.01%
2021/05/20	1	33.82	0	0.00	33.86	1	15,950	0.01%
2021/05/19	0	34.13	0	0.00	34.10	0	15,867	0.00%
2021/05/18	4.3	33.45	10.2	33.68	34.01	-5.9	15,921	-0.04%
2021/05/17	12.1	32.65	13	32.75	32.75	-0.9	15,879	-0.01%
2021/05/14	2	33.50	0.2	33.98	33.65	1.8	14,792	0.01%
2021/05/13	18.3	33.15	21.9	32.92	33.40	-3.6	14,460	-0.02%
2021/05/12	3.5	33.22	7.2	33.03	33.50	-3.7	13,679	-0.03%
2021/05/11	19.5	35.12	0	0.00	34.70	19.5	12,332	0.16%
2021/05/10	4.1	35.81	0	0.00	35.88	4.1	11,676	0.03%
2021/05/07	0.3	35.77	0	0.00	35.72	0.3	11,778	0.00%
2021/05/06	4.2	35.36	1	35.19	35.30	3.2	11,877	0.03%
2021/05/05	2.1	35.54	6	35.41	35.35	-3.9	11,916	-0.03%
2021/05/04	9.4	35.52	24	35.28	35.30	-14.6	11,516	-0.13%
2021/05/03	8	35.96	0	0.00	35.91	8	11,089	0.07%
2021/04/29	3.3	36.03	1	36.00	36.12	2.3	11,039	0.02%
2021/04/28	4.2	35.92	1	35.98	35.98	3.2	11,127	0.03%
2021/04/27	0.6	36.00	0.1	35.99	35.98	0.6	11,379	0.00%
2021/04/26	0.6	35.89	4	35.98	35.99	-3.4	11,527	-0.03%
2021/04/23	5.4	35.23	0	0.00	35.30	5.4	11,671	0.05%
2021/04/22	5.1	35.51	0	0.00	35.40	5.1	11,800	0.04%
2021/04/21	0.5	35.56	3	35.35	35.53	-2.5	12,099	-0.02%
2021/04/20	3.2	35.36	3	35.33	35.33	0.2	12,400	0.00%
2021/04/19	6.3	35.12	2	35.13	35.20	4.3	12,466	0.03%
2021/04/16	0.3	34.97	13.2	34.88	34.94	-12.9	12,623	-0.10%
2021/04/15	1.1	34.49	1	34.48	34.50	0.1	12,665	0.00%
2021/04/14	5.3	34.09	1	34.20	34.35	4.3	13,099	0.03%
2021/04/13	10	34.56	0	0.00	34.47	10	13,191	0.08%
2021/04/12	0	34.75	0	0.00	34.69	0	13,479	0.00%
2021/04/09	3.1	34.68	6	34.72	34.70	-2.9	13,634	-0.02%
2021/04/08	0.4	34.79	6	34.70	34.75	-5.6	13,861	-0.04%
2021/04/07	7.4	34.71	1	34.73	34.71	6.4	13,924	0.05%
2021/04/06	7.1	34.77	0	0.00	34.74	7.1	13,991	0.05%
2021/04/01	2	34.60	0	0.00	34.61	2	14,051	0.01%
2021/03/31	4.1	34.67	0.1	34.85	34.63	4.1	14,126	0.03%
2021/03/30	7.2	34.39	0	0.00	34.60	7.2	13,963	0.05%
2021/03/29	7.2	34.15	0	0.00	34.34	7.2	14,041	0.05%
2021/03/26	1.6	33.78	2	33.75	33.80	-0.4	14,091	0.00%
2021/03/25	4	33.58	1	33.57	33.66	3	14,089	0.02%
2021/03/24	6.3	33.61	0.3	33.66	33.65	6	14,064	0.04%
2021/03/23	0.7	33.69	0	0.00	33.66	0.7	14,047	0.01%
2021/03/22	30	33.63	0	0.00	33.60	30	14,115	0.21%
2021/03/19	0.5	33.58	3	33.50	33.60	-2.5	14,304	-0.02%
2021/03/18	3.2	33.49	1	33.52	33.53	2.2	14,273	0.02%
2021/03/17	6.1	32.95	0.2	33.00	32.95	5.9	14,394	0.04%
2021/03/16	4.3	32.98	1	33.00	32.99	3.3	14,595	0.02%
2021/03/15	3	32.62	0.2	32.68	32.74	2.8	14,896	0.02%
2021/03/12	3	32.37	0	0.00	32.43	3	15,119	0.02%
2021/03/11	0	32.35	0	0.00	32.33	0	15,393	0.00%
2021/03/10	3.1	32.13	8	32.13	32.10	-4.9	15,574	-0.03%
2021/03/09	0.2	32.03	3	31.95	32.00	-2.8	15,641	-0.02%
2021/03/08	2.4	31.98	9	32.01	32.00	-6.6	15,766	-0.04%
2021/03/05	1.1	31.76	11	31.70	31.80	-9.9	15,693	-0.06%
2021/03/04	0.7	31.82	0.1	31.93	31.80	0.6	15,709	0.00%
2021/03/03	0.2	31.98	0	0.00	31.93	0.2	15,785	0.00%
2021/03/02	4.1	32.06	14.7	32.03	31.90	-10.6	15,732	-0.07%
2021/02/26	3	31.92	2	31.91	31.90	1	15,774	0.01%
2021/02/25	3.6	31.97	0.2	32.08	32.01	3.4	15,760	0.02%
2021/02/24	5.4	31.95	3.3	31.93	31.80	2.1	15,763	0.01%
2021/02/23	0.5	31.77	1.3	31.80	31.80	-0.8	15,634	-0.01%
2021/02/22	0.9	31.52	10.7	31.50	31.50	-9.8	15,506	-0.06%
2021/02/19	2.6	30.97	9	31.03	31.12	-6.4	15,365	-0.04%
2021/02/18	2	31.08	19.2	31.11	31.13	-17.2	15,500	-0.11%
2021/02/17	0.5	31.02	14	30.96	31.00	-13.5	15,543	-0.09%
2021/02/05	0.2	30.60	0	0.00	30.55	0.2	15,356	0.00%
2021/02/04	0.5	30.53	3	30.55	30.51	-2.5	15,473	-0.02%
2021/02/03	0.1	30.53	0	0.00	30.51	0.1	15,563	0.00%
2021/02/02	0	30.54	0	0.00	30.50	0	15,854	0.00%
2021/02/01	1.1	30.01	5	30.14	30.25	-3.9	16,075	-0.02%
2021/01/29	0.1	30.70	0	0.00	30.26	0.1	16,246	0.00%
2021/01/28	0.3	30.73	16	30.79	30.72	-15.7	16,201	-0.10%
2021/01/27	13.9	30.86	14	30.96	30.95	-0.1	16,259	0.00%
2021/01/26	2.1	30.81	4	30.90	30.68	-1.9	16,164	-0.01%
2021/01/25	10.3	30.83	1	30.54	30.83	9.3	16,491	0.06%
2021/01/22	1.9	30.41	0	0.00	30.53	1.9	16,841	0.01%
2021/01/21	4.4	30.30	1	30.39	30.30	3.4	17,518	0.02%
2021/01/20	4.3	30.35	5.6	30.33	30.25	-1.3	19,146	-0.01%
2021/01/19	0.5	30.74	0.1	30.63	30.74	0.4	19,403	0.00%
2021/01/18	2.4	30.55	38	30.57	30.61	-35.6	19,634	-0.18%
2021/01/15	4.1	30.88	6	31.00	30.79	-1.9	19,548	-0.01%
2021/01/14	0.6	30.93	2	31.00	30.92	-1.4	19,520	-0.01%
2021/01/13	0.1	30.66	8.3	30.68	30.69	-8.1	19,429	-0.04%
2021/01/12	0.1	30.58	10	30.48	30.35	-9.9	19,254	-0.05%
2021/01/11	2.2	30.61	4.4	30.52	30.61	-2.2	19,281	-0.01%
2021/01/08	3.2	30.38	6.9	30.30	30.46	-3.6	19,283	-0.02%
2021/01/07	6.1	30.20	3	30.21	30.22	3.1	19,236	0.02%
2021/01/06	4.4	30.07	0	0.00	30.00	4.4	18,861	0.02%
2021/01/05	3.3	30.02	0	0.00	30.02	3.3	18,702	0.02%
2021/01/04	3.3	29.95	0	0.00	29.94	3.3	18,639	0.02%
2020/12/31	1.5	29.83	246	29.79	29.95	-244.5	18,552	-1.32%	大賣/鉅額交易
2020/12/30	5.1	29.78	0	0.00	29.78	5.1	18,338	0.03%
2020/12/29	5.5	29.70	0	0.00	29.67	5.5	18,326	0.03%
2020/12/28	15.6	29.73	5	29.72	29.75	10.6	18,329	0.06%
2020/12/25	20.1	29.51	0	0.00	29.51	20.1	18,165	0.11%
2020/12/24	20.2	29.52	0	0.00	29.48	20.2	18,085	0.11%
2020/12/23	11.4	29.38	0	0.00	29.42	11.4	18,156	0.06%
2020/12/22	9.2	29.48	0	0.00	29.43	9.2	18,606	0.05%
2020/12/21	4	29.43	0	0.00	29.60	4	19,258	0.02%
2020/12/18	0	29.66	0	0.00	29.61	0	19,328	0.00%
2020/12/17	0.1	29.71	0.5	29.65	29.66	-0.4	19,561	0.00%
2020/12/16	0.4	29.85	1	29.64	29.80	-0.6	19,561	0.00%
2020/12/15	7	29.64	2	29.65	29.51	5	19,488	0.03%
2020/12/14	0.2	29.85	0	0.00	29.82	0.2	19,302	0.00%
2020/12/11	4.6	29.74	55	29.56	29.81	-50.4	19,359	-0.26%
2020/12/10	1.2	30.02	0	0.00	29.94	1.2	19,265	0.01%
2020/12/09	2.6	30.10	8	30.08	30.14	-5.4	19,097	-0.03%
2020/12/08	6	29.89	11.5	29.86	29.90	-5.4	18,695	-0.03%
2020/12/07	2.3	29.82	10	29.78	29.85	-7.7	18,414	-0.04%
2020/12/04	2.4	29.67	3	29.66	29.68	-0.6	18,251	0.00%
2020/12/03	3	29.49	3.1	29.45	29.45	-0.1	18,137	0.00%
2020/12/02	2.3	29.45	12	29.43	29.44	-9.7	18,138	-0.05%
2020/12/01	4	29.33	0	0.00	29.35	4	18,131	0.02%
2020/11/30	5.4	29.39	0	0.00	29.35	5.4	18,213	0.03%
2020/11/27	3	29.31	2	29.32	29.32	1	18,098	0.01%
2020/11/26	3.2	29.13	0	0.00	29.15	3.2	18,010	0.02%
2020/11/25	5.5	29.04	0	0.00	29.01	5.5	18,006	0.03%
2020/11/24	4.1	29.15	2.1	29.18	29.11	2	17,904	0.01%
2020/11/23	3.6	29.13	0.1	29.14	29.14	3.6	17,841	0.02%
2020/11/20	5	28.86	0	0.00	28.88	5	17,893	0.03%
2020/11/19	2.2	28.86	0	0.00	28.86	2.2	18,118	0.01%
2020/11/18	4.2	28.89	0	0.00	28.90	4.2	18,250	0.02%
2020/11/17	3.1	28.81	0	0.00	28.81	3.1	18,455	0.02%
2020/11/16	55.2	28.78	0	0.00	28.80	55.2	19,178	0.29%
2020/11/13	106.7	28.41	1	28.42	28.53	105.7	18,963	0.56%	大買/鉅額交易
2020/11/12	9.2	28.43	5	28.37	28.40	4.2	18,920	0.02%
2020/11/11	3.2	28.49	38	28.41	28.50	-34.8	18,920	-0.18%
2020/11/10	5.2	28.35	2	28.30	28.29	3.2	18,893	0.02%
2020/11/09	8.4	28.40	13	28.39	28.40	-4.6	18,592	-0.02%
2020/11/06	7.1	28.21	5	28.22	28.19	2.1	18,420	0.01%
2020/11/05	4.2	28.06	2	28.14	28.12	2.2	18,259	0.01%
2020/11/04	15	28.03	1	28.02	28.05	14	18,240	0.08%
2020/11/03	2.2	27.97	1	27.96	28.01	1.2	18,058	0.01%
2020/11/02	3	27.70	1	27.65	27.72	2	17,951	0.01%
2020/10/30	4.5	27.85	1	27.99	27.80	3.5	17,737	0.02%
2020/10/29	18.1	27.96	1	28.00	27.98	17.1	17,214	0.10%
2020/10/28	30.4	28.28	1	28.20	28.19	29.4	16,451	0.18%
2020/10/27	10	29.66	0	0.00	29.69	10	14,985	0.07%
2020/10/26	4.9	29.70	0	0.00	29.69	4.9	14,571	0.03%
2020/10/23	1	29.62	0.3	29.68	29.63	0.8	14,243	0.01%
2020/10/22	7.2	29.54	1	29.55	29.59	6.2	14,252	0.04%
2020/10/21	8	29.62	2	29.67	29.59	6	14,117	0.04%
2020/10/20	2	29.61	0	0.00	29.64	2	13,965	0.01%
2020/10/19	0.1	29.69	0	0.00	29.64	0.1	14,347	0.00%
2020/10/16	12.2	29.56	2	29.55	29.56	10.2	14,557	0.07%
2020/10/15	14	29.59	3	29.61	29.69	11	14,581	0.08%
2020/10/14	0	29.80	0	0.00	29.74	0	14,485	0.00%
2020/10/13	3	29.68	0	0.00	29.71	3	14,504	0.02%
2020/10/12	7.1	29.81	0	0.00	29.74	7.1	14,442	0.05%
2020/10/08	4.1	29.73	0	0.00	29.76	4.1	14,174	0.03%
2020/10/07	8	29.63	0	0.00	29.65	8	14,166	0.06%
2020/10/06	0.1	29.73	19	29.63	29.68	-18.9	14,217	-0.13%
2020/10/05	2.2	29.49	0	0.00	29.45	2.2	14,385	0.02%
2020/09/29	1	29.52	0	0.00	29.40	1	15,005	0.01%
2020/09/28	0.4	29.43	0	0.00	29.38	0.4	15,348	0.00%
2020/09/25	9	28.83	0	0.00	28.90	9	15,839	0.06%
2020/09/24	17	29.14	1	29.38	29.06	16	15,657	0.10%
2020/09/23	15	29.65	0	0.00	29.70	15	15,278	0.10%
2020/09/22	14	29.78	0	0.00	29.80	14	15,424	0.09%
2020/09/21	2.1	30.05	0	0.00	30.03	2.1	15,180	0.01%
2020/09/18	1	30.12	0	0.00	30.20	1	15,272	0.01%
2020/09/17	0.2	30.26	0	0.00	30.23	0.2	15,304	0.00%
2020/09/16	0.3	30.28	8	30.25	30.25	-7.7	15,278	-0.05%
2020/09/15	0.1	30.15	12	30.11	30.10	-11.9	15,251	-0.08%
2020/09/14	4.1	29.83	0	0.00	29.98	4.1	15,378	0.03%
2020/09/11	1	29.78	30	29.79	29.75	-29	15,516	-0.19%
2020/09/10	1	29.89	1	29.89	29.85	0	15,677	0.00%
2020/09/09	10.1	29.64	0	0.00	29.85	10.1	15,903	0.06%
2020/09/08	11.2	29.91	0	0.00	29.97	11.2	15,932	0.07%
2020/09/07	5	30.02	0	0.00	29.96	5	16,173	0.03%
2020/09/04	0.1	30.18	1	30.06	30.09	-0.9	16,345	-0.01%
2020/09/03	0	30.28	0	0.00	30.25	0	16,346	0.00%
2020/09/02	0.4	30.18	0	0.00	30.14	0.4	16,374	0.00%
2020/08/31	1	30.15	0	0.00	30.16	1	16,971	0.01%
2020/08/28	0.3	30.29	0	0.00	30.24	0.3	17,226	0.00%
2020/08/27	0	30.37	0	0.00	30.33	0	17,715	0.00%
2020/08/26	0.4	30.44	1	30.30	30.43	-0.6	17,808	0.00%
2020/08/25	0.7	30.46	0	0.00	30.44	0.7	17,900	0.00%
2020/08/24	0.2	30.17	1	30.10	30.14	-0.8	17,717	0.00%
2020/08/21	2.4	30.00	0	0.00	30.11	2.4	17,747	0.01%
2020/08/20	10.1	29.92	0	0.00	29.79	10.1	17,584	0.06%
2020/08/19	2	30.80	0	0.00	30.77	2	17,106	0.01%
2020/08/17	0.8	30.96	0	0.00	30.96	0.8	17,405	0.00%
2020/08/14	0.5	30.63	4	30.55	30.63	-3.5	17,515	-0.02%
2020/08/13	1	30.33	3	30.33	30.32	-2	17,551	-0.01%
2020/08/12	2.1	30.21	0	0.00	30.22	2.1	17,670	0.01%
2020/08/11	2	30.50	1	30.50	30.35	1	17,800	0.01%
2020/08/10	0.2	30.65	0	0.00	30.60	0.2	17,852	0.00%
2020/08/06	6.5	30.77	0	0.00	30.70	6.5	18,123	0.04%
2020/08/05	0.7	30.61	0	0.00	30.62	0.7	18,150	0.00%
2020/08/04	0.3	30.15	5	30.07	30.17	-4.7	18,066	-0.03%
2020/08/03	1.7	30.01	11.1	30.01	30.01	-9.4	18,203	-0.05%
2020/07/31	0	30.12	1	30.15	30.24	-1	18,362	-0.01%
2020/07/30	0.1	29.93	2	29.79	29.99	-1.9	18,199	-0.01%
2020/07/29	1.3	29.65	0	0.00	29.62	1.3	18,290	0.01%
2020/07/28	6	29.76	0	0.00	29.46	6	18,589	0.03%
2020/07/27	2.3	29.84	0.7	29.84	29.84	1.7	18,958	0.01%
2020/07/24	0.2	29.85	0	0.00	29.85	0.2	19,177	0.00%
2020/07/23	0.1	30.06	6.2	30.15	30.17	-6.1	19,226	-0.03%
2020/07/22	0.2	29.92	9	29.95	29.97	-8.8	19,001	-0.05%
2020/07/21	19.6	29.75	8	29.83	29.84	11.6	18,618	0.06%
2020/07/20	1.1	29.55	5	29.44	29.55	-3.9	18,471	-0.02%
2020/07/17	0.3	29.60	2	29.69	29.59	-1.7	18,517	-0.01%
2020/07/16	2.7	29.62	0	0.00	29.63	2.7	18,912	0.01%
2020/07/15	0.1	29.56	20	29.72	29.53	-19.9	19,020	-0.10%
2020/07/14	0.3	29.60	0.1	29.60	29.58	0.2	19,474	0.00%
2020/07/13	0.8	29.65	2.6	29.64	29.65	-1.8	19,664	-0.01%
2020/07/10	0	29.53	5	29.65	29.52	-5	20,111	-0.02%
2020/07/09	0.1	29.72	5	29.77	29.74	-4.9	20,149	-0.02%
2020/07/08	0.4	29.70	11.3	29.62	29.72	-10.9	20,104	-0.05%
2020/07/07	6	29.48	3	29.75	29.43	3	19,758	0.02%
2020/07/06	3.4	29.73	6	29.67	29.83	-2.6	19,831	-0.01%
2020/07/03	10.1	29.31	0	0.00	29.33	10.1	19,848	0.05%
2020/07/02	1.2	29.09	0	0.00	29.09	1.2	19,919	0.01%
2020/07/01	0	28.82	6	28.81	28.79	-6	19,835	-0.03%
2020/06/30	0	28.59	0	0.00	28.56	0	19,720	0.00%
2020/06/29	0.3	28.56	1	28.48	28.51	-0.7	19,944	0.00%
2020/06/24	0.4	28.57	1	28.60	28.54	-0.6	20,125	0.00%
2020/06/23	0.6	28.57	0	0.00	28.54	0.6	20,752	0.00%
2020/06/22	1.3	28.53	1	28.56	28.48	0.3	21,173	0.00%
2020/06/19	0.1	28.58	0	0.00	28.56	0.1	21,935	0.00%
2020/06/18	0.8	28.56	2	28.49	28.55	-1.2	22,217	-0.01%
2020/06/17	1.2	28.46	0	0.00	28.46	1.2	22,778	0.01%
2020/06/16	0.1	28.49	4	28.39	28.45	-3.9	23,966	-0.02%
2020/06/15	11.3	28.14	1	28.41	28.13	10.3	25,896	0.04%
2020/06/12	3.1	27.98	9	28.01	28.29	-5.9	26,870	-0.02%
2020/06/11	6	28.47	8	28.46	28.43	-2	28,066	-0.01%
2020/06/10	2.1	28.88	7	28.88	28.86	-4.9	29,208	-0.02%
2020/06/09	0.1	28.84	4	28.84	28.84	-3.9	31,585	-0.01%
2020/06/08	3.4	28.88	6	28.86	28.88	-2.6	33,932	-0.01%
2020/06/05	2.7	28.76	1.3	28.80	28.80	1.4	34,209	0.00%
2020/06/04	0.3	28.65	9	28.59	28.67	-8.7	34,954	-0.02%
2020/06/03	0.3	28.48	4	28.46	28.48	-3.7	36,194	-0.01%
2020/06/02	1.3	28.20	0	0.00	28.17	1.3	36,074	0.00%
2020/06/01	4.2	28.01	43.7	28.03	28.05	-39.5	36,099	-0.11%
2020/05/28	2.2	27.85	11	27.90	27.90	-8.8	36,417	-0.02%
2020/05/27	1.8	27.87	18.4	27.89	27.85	-16.6	36,930	-0.04%
2020/05/26	3.2	27.81	0	0.00	27.82	3.2	37,686	0.01%
2020/05/25	1.1	27.49	0	0.00	27.50	1.1	37,769	0.00%
2020/05/22	2	27.56	3	27.52	27.45	-1	37,724	0.00%
2020/05/21	0	27.68	0	0.00	27.63	0	37,673	0.00%
2020/05/20	0.7	27.53	181.1	27.50	27.48	-180.4	37,414	-0.48%	大賣/鉅額交易
2020/05/19	0.1	27.48	6	27.40	27.43	-5.9	37,371	-0.02%
2020/05/18	7	27.27	10	27.18	27.25	-3	37,373	-0.01%
2020/05/15	7	27.44	0	0.00	27.43	7	37,286	0.02%
2020/05/14	1.3	27.56	0	0.00	27.48	1.3	37,309	0.00%
2020/05/13	3.1	27.54	4	27.74	27.75	-0.9	37,221	0.00%
2020/05/12	3	27.63	5	27.60	27.55	-2	37,202	-0.01%
2020/05/11	0	27.71	2	27.70	27.66	-2	37,225	-0.01%
2020/05/08	0.4	27.53	0	0.00	27.50	0.4	37,125	0.00%
2020/05/07	0.2	27.45	17.3	27.47	27.40	-17.1	37,179	-0.05%
2020/05/06	1	27.47	0	0.00	27.32	1	37,098	0.00%
2020/05/05	15.3	27.30	0	0.00	27.33	15.3	37,146	0.04%
2020/05/04	5.4	27.01	8	26.93	27.09	-2.6	37,105	-0.01%
2020/04/30	17.6	27.32	6.7	27.31	27.46	10.9	36,925	0.03%
2020/04/29	1.2	27.04	9	27.05	27.07	-7.9	37,079	-0.02%
2020/04/28	0	26.94	12	26.91	26.91	-12	37,392	-0.03%
2020/04/27	0.9	26.82	17	26.66	26.79	-16.1	39,171	-0.04%
2020/04/24	1	26.30	0	0.00	26.33	1	38,889	0.00%
2020/04/23	12	26.42	4	26.40	26.34	8	38,981	0.02%
2020/04/22	11.5	25.91	3	25.93	26.23	8.5	38,900	0.02%
2020/04/21	17.2	26.15	7	26.10	26.10	10.2	38,703	0.03%
2020/04/20	0.5	26.65	7	26.53	26.60	-6.5	38,276	-0.02%
2020/04/17	44	26.75	2	26.81	26.50	42	38,143	0.11%
2020/04/16	32	26.33	2	26.20	26.44	30	37,641	0.08%
2020/04/15	1.3	26.33	25	26.37	26.47	-23.7	37,489	-0.06%
2020/04/14	0.4	26.10	9	25.99	26.05	-8.6	37,155	-0.02%
2020/04/13	2	25.70	0	0.00	25.68	2	37,244	0.01%
2020/04/10	11	25.68	1	25.65	25.73	10	37,181	0.03%
2020/04/09	14	25.69	10	25.85	25.65	4	37,221	0.01%
2020/04/08	1.7	25.67	1	25.58	25.77	0.7	36,867	0.00%
2020/04/07	13	25.19	47	25.20	25.22	-34	36,353	-0.09%
2020/04/06	0.1	24.95	1	24.81	24.84	-0.9	36,110	0.00%
2020/04/01	12	24.53	0	0.00	24.52	12	35,797	0.03%
2020/03/31	4	24.50	1	24.55	24.49	3	35,582	0.01%
2020/03/30	2	24.00	3	24.30	24.32	-1	35,350	0.00%
2020/03/27	7	24.78	7	24.60	24.35	0	35,016	0.00%
2020/03/26	8.4	24.05	29	24.27	24.26	-20.6	34,321	-0.06%
2020/03/25	51	24.22	7	24.29	24.09	44	33,888	0.13%
2020/03/24	8	23.35	18	23.40	23.38	-10	33,068	-0.03%
2020/03/23	15	22.56	5	22.45	22.49	10	32,600	0.03%
2020/03/20	22	23.01	10	23.21	23.28	12	31,861	0.04%
2020/03/19	48.4	22.00	4	21.90	21.85	44.4	30,566	0.15%
2020/03/18	29.1	23.57	0	0.00	23.29	29.1	28,445	0.10%
2020/03/17	33	23.80	1	23.74	23.67	32	27,264	0.12%
2020/03/16	43	24.62	4	24.62	24.41	39	25,639	0.15%
2020/03/13	30.1	24.27	1	24.04	25.29	29.1	24,153	0.12%
2020/03/12	52	26.07	0	0.00	25.93	52	21,637	0.24%
2020/03/11	15	27.19	4	27.15	26.97	11	19,241	0.06%
2020/03/10	17.1	26.91	1	26.95	27.25	16.1	18,794	0.09%
2020/03/09	28	27.32	12	27.25	27.25	16	17,707	0.09%
2020/03/06	2.1	27.81	0	0.00	27.88	2.1	16,214	0.01%
2020/03/05	12	28.05	9	28.09	28.10	3	16,065	0.02%
2020/03/04	10.2	27.84	4	27.84	27.86	6.2	16,235	0.04%
2020/03/03	7	28.00	5	28.16	27.93	2	15,926	0.01%
2020/03/02	39.8	27.62	0	0.00	27.75	39.8	15,541	0.26%
2020/02/27	8	28.01	0	0.00	27.90	8	14,821	0.05%
2020/02/26	2.2	28.47	0	0.00	28.30	2.2	13,985	0.02%
2020/02/25	1	28.69	70	28.67	28.67	-69	13,480	-0.51%
2020/02/24	1.2	28.65	26	28.69	28.70	-24.8	13,484	-0.18%
2020/02/21	0.1	28.93	0	0.00	28.90	0.1	13,361	0.00%
2020/02/20	0	28.96	0	0.00	28.93	0	13,388	0.00%
2020/02/19	1	28.98	1	28.92	28.96	0	13,416	0.00%
2020/02/18	2.2	28.79	0	0.00	28.80	2.2	13,342	0.02%
2020/02/17	0.1	28.85	0	0.00	28.80	0.1	13,204	0.00%
2020/02/13	0	0.00	1	28.75	28.64	-1	12,980	-0.01%
2020/02/12	0.1	28.61	1	28.48	28.56	-0.9	13,444	-0.01%
2020/02/11	1	28.27	0	0.00	28.34	1	13,351	0.01%
2020/02/10	4	28.04	10	28.07	28.14	-6	13,445	-0.04%
2020/02/06	0	28.49	2	28.39	28.44	-2	13,474	-0.01%
2020/02/05	3	28.08	1	28.13	28.08	2	13,426	0.01%
2020/02/04	4.1	27.96	3.7	28.03	28.12	0.4	13,381	0.00%
2020/02/03	17	27.43	0	0.00	27.74	17	13,397	0.13%
2020/01/31	4	27.92	1	27.92	27.92	3	12,821	0.02%
2020/01/30	16	27.74	12	28.06	27.70	4	12,492	0.03%
2020/01/20	0	0.00	1	29.21	29.19	-1	10,664	-0.01%
2020/01/17	2.3	29.17	0	0.00	29.16	2.3	10,913	0.02%
2020/01/16	0.1	29.13	0	0.00	29.10	0.1	11,189	0.00%
2020/01/15	7.1	29.02	0	0.00	29.01	7.1	12,641	0.06%
2020/01/14	1.1	29.02	0	0.00	29.02	1.1	13,051	0.01%
2020/01/13	15	28.77	0.1	28.89	28.84	14.9	13,473	0.11%
2020/01/09	2	28.70	20	28.69	28.70	-18	13,606	-0.13%
2020/01/08	0	28.60	0	0.00	28.50	0	13,583	0.00%
2020/01/07	15.7	28.68	0	0.00	28.69	15.7	13,478	0.12%
2020/01/06	10.3	29.00	10	29.03	28.96	0.3	13,221	0.00%
2020/01/03	20	29.14	7	29.39	29.18	13	13,373	0.10%
2020/01/02	2	29.10	2	29.09	29.09	0	13,410	0.00%
2019/12/31	0	0.00	2	29.05	28.97	-2	13,889	-0.01%
2019/12/30	0.1	29.01	16	29.00	29.00	-15.9	13,762	-0.12%
2019/12/27	25	28.91	1	28.87	28.90	24	13,551	0.18%
2019/12/26	0	28.87	0	0.00	28.86	0	13,505	0.00%
2019/12/25	0	28.86	0	0.00	28.83	0	13,511	0.00%
2019/12/23	10.1	28.70	0	0.00	28.72	10.1	13,547	0.07%
2019/12/20	0.1	28.81	0	0.00	28.80	0.1	13,527	0.00%
2019/12/18	0.6	28.78	1.2	28.76	28.77	-0.6	13,651	0.00%
2019/12/17	0.6	28.73	0	0.00	28.71	0.6	13,549	0.00%
2019/12/16	7.1	28.56	52	28.55	28.57	-44.9	13,469	-0.33%
2019/12/13	1.1	28.40	0	0.00	28.37	1.1	13,377	0.01%
2019/12/12	16	28.32	2	28.31	28.31	14	13,384	0.10%
2019/12/10	10	28.13	0	0.00	28.14	10	13,446	0.07%
2019/12/09	0.4	28.24	1	28.21	28.21	-0.6	13,528	0.00%
2019/12/06	0	28.16	0	0.00	28.13	0	13,516	0.00%
2019/12/05	0.3	28.08	0	0.00	28.03	0.3	13,450	0.00%
2019/12/04	0.1	27.92	0	0.00	27.88	0.1	13,511	0.00%
2019/12/02	2	27.58	0	0.00	27.65	2	13,797	0.01%
2019/11/29	3	27.78	0	0.00	27.75	3	13,635	0.02%
2019/11/27	0	0.00	1	28.04	28.04	-1	13,666	-0.01%
2019/11/21	1	27.86	10	27.87	28.00	-9	13,703	-0.07%
2019/11/20	22.6	28.09	0	0.00	28.09	22.6	13,558	0.17%
2019/11/19	0	0.00	1	28.11	28.14	-1	13,536	-0.01%
2019/11/18	2	28.05	1	28.04	28.05	1	13,457	0.01%
2019/11/15	6	27.87	1	27.83	27.88	5	13,347	0.04%
2019/11/12	0	0.00	1	27.70	27.74	-1	13,309	-0.01%
2019/11/11	49	27.56	1	27.51	27.50	48	13,273	0.36%
2019/11/08	0.1	27.93	2	27.86	27.88	-1.9	12,640	-0.02%
2019/11/07	0.2	27.85	0	0.00	27.80	0.2	12,608	0.00%
2019/11/06	2	27.80	10	27.84	27.93	-8	12,524	-0.06%
2019/11/05	4	27.99	2	28.00	28.03	2	12,445	0.02%
2019/11/04	0.1	27.89	6	27.74	27.84	-5.9	12,571	-0.05%
2019/11/01	1	27.53	0	0.00	27.63	1	12,668	0.01%
2019/10/31	3	27.66	0	0.00	27.58	3	12,802	0.02%
2019/10/30	2	27.63	0	0.00	27.65	2	12,593	0.02%
2019/10/29	4	27.62	0	0.00	27.62	4	12,476	0.03%
2019/10/28	2	27.65	15	27.74	27.70	-13	12,149	-0.11%
2019/10/25	27	27.67	2	27.61	27.60	25	11,944	0.21%
2019/10/24	6	27.60	3	27.61	27.65	3	11,625	0.03%
2019/10/23	65	27.45	0	0.00	27.54	65	11,355	0.57%
2019/10/22	7.2	29.01	4	29.03	29.03	3.2	9,885	0.03%
2019/10/21	22.1	28.93	2	28.90	28.95	20.1	9,478	0.21%
2019/10/18	10.2	28.81	1	28.80	28.82	9.2	8,991	0.10%
2019/10/17	12	28.52	1	28.51	28.70	11	8,831	0.12%
2019/10/16	3	28.50	0	0.00	28.51	3	8,735	0.03%
2019/10/15	1	28.45	0	0.00	28.45	1	8,666	0.01%
2019/10/14	2	28.58	0	0.00	28.52	2	8,593	0.02%
2019/10/09	1	28.33	0	0.00	28.28	1	8,581	0.01%
2019/10/08	6.5	28.44	0	0.00	28.44	6.5	8,493	0.08%
2019/10/07	41.2	28.43	0	0.00	28.42	41.2	8,511	0.48%
2019/10/04	1.1	28.12	1	28.16	28.14	0.1	7,917	0.00%
2019/10/01	0	0.00	1	27.95	28.18	-1	8,004	-0.01%
2019/09/26	0	0.00	1	28.26	28.15	-1	7,928	-0.01%
2019/09/24	0.2	28.33	11	28.29	28.33	-10.8	8,100	-0.13%
2019/09/23	0	0.00	3	28.10	28.12	-3	8,000	-0.04%
2019/09/20	0	28.00	0	0.00	27.98	0	7,850	0.00%
2019/09/19	0	0.00	1	27.96	27.97	-1	7,861	-0.01%
2019/09/18	0.2	28.05	1	28.00	28.05	-0.8	7,862	-0.01%
2019/09/17	0.3	28.01	2	28.04	28.00	-1.7	7,859	-0.02%
2019/09/16	0	0.00	3.1	27.96	27.94	-3.1	7,809	-0.04%
2019/09/12	0	0.00	1	27.97	27.92	-1	7,861	-0.01%
2019/09/11	0	0.00	3	27.85	27.81	-3	7,833	-0.04%
2019/09/10	1	27.78	0	0.00	27.74	1	7,725	0.01%
2019/09/09	0	27.80	0	0.00	27.77	0	7,727	0.00%
2019/09/06	0	27.83	0	0.00	27.83	0	7,701	0.00%
2019/09/05	0.3	27.71	1.6	27.72	27.71	-1.3	7,572	-0.02%
2019/09/04	0.2	27.54	5.1	27.49	27.54	-4.9	7,409	-0.07%
2019/09/03	0	0.00	0.4	27.41	27.40	-0.4	7,314	-0.01%
2019/09/02	0	0.00	2	27.44	27.44	-2	7,237	-0.03%
2019/08/30	0	0.00	15	27.24	27.25	-15	7,220	-0.21%
2019/08/28	2.1	26.97	0	0.00	26.97	2.1	7,116	0.03%
2019/08/20	0.2	27.10	0	0.00	27.07	0.2	7,787	0.00%
2019/08/19	0	0.00	5	27.00	27.03	-5	8,017	-0.06%
2019/08/16	0	0.00	2	26.95	26.95	-2	8,497	-0.02%
2019/08/15	5	26.70	1	26.58	26.82	4	8,632	0.05%
2019/08/13	1	26.70	4	26.74	26.76	-3	9,037	-0.03%
2019/08/12	3	26.80	0	0.00	26.90	3	9,379	0.03%
2019/08/08	1	26.60	0	0.00	26.56	1	9,580	0.01%
2019/08/07	6	26.47	1	26.43	26.43	5	9,640	0.05%
2019/08/06	5	26.22	0	0.00	26.52	5	9,836	0.05%
2019/08/05	2.2	26.67	0	0.00	26.60	2.2	9,910	0.02%
2019/08/02	2	26.82	0	0.00	26.85	2	9,881	0.02%
2019/08/01	5	27.10	1	27.17	27.10	4	9,867	0.04%
2019/07/29	0	0.00	0.3	27.40	27.37	-0.3	9,985	0.00%
2019/07/25	0.1	27.48	0	0.00	27.47	0.1	9,973	0.00%
2019/07/24	0	27.30	4	27.32	27.28	-4	9,839	-0.04%
2019/07/23	0.1	27.26	15	27.22	27.24	-14.9	9,743	-0.15%
2019/07/19	0.2	27.10	0	0.00	27.06	0.2	9,632	0.00%
2019/07/15	1	27.05	9	27.14	27.21	-8	9,580	-0.08%
2019/07/12	0	0.00	14	27.24	27.16	-14	9,519	-0.15%
2019/07/11	0	0.00	4	27.15	27.11	-4	9,417	-0.04%
2019/07/10	0	0.00	1	26.95	26.95	-1	9,359	-0.01%
2019/07/09	0	26.97	0	0.00	26.87	0	9,354	0.00%
2019/07/08	1	26.93	0	0.00	26.96	1	9,386	0.01%
2019/07/05	1.2	26.96	2	27.00	26.99	-0.8	9,410	-0.01%
2019/07/03	10	26.81	1	26.88	26.78	9	9,587	0.09%
2019/07/01	0.1	26.97	8	26.92	26.95	-7.9	9,701	-0.08%
2019/06/28	1	26.57	0	0.00	26.59	1	9,568	0.01%
2019/06/27	1.1	26.64	1	26.65	26.61	0.1	9,642	0.00%
2019/06/26	0	0.00	1	26.42	26.43	-1	9,628	-0.01%
2019/06/25	5	26.50	17	26.50	26.47	-12	9,602	-0.12%
2019/06/21	0	0.00	6	26.64	26.52	-6	9,504	-0.06%
2019/06/20	0.1	26.63	2	26.57	26.61	-1.9	9,474	-0.02%
2019/06/19	1.3	26.36	0	0.00	26.47	1.3	9,490	0.01%
2019/06/17	1	26.00	0	0.00	26.05	1	9,491	0.01%
2019/06/14	2	25.99	0	0.00	25.99	2	9,618	0.02%
2019/06/13	3	25.99	0	0.00	26.01	3	9,632	0.03%
2019/06/12	0	0.00	3	26.08	26.10	-3	9,561	-0.03%
2019/06/11	10	26.03	0	0.00	26.04	10	9,520	0.11%
2019/06/10	0	26.05	1	25.89	25.99	-1	9,429	-0.01%
2019/06/06	8	25.67	0	0.00	25.69	8	9,425	0.09%
2019/06/05	0.2	25.88	0	0.00	25.81	0.2	9,293	0.00%
2019/06/04	1	25.75	0	0.00	25.76	1	9,308	0.01%
2019/06/03	3	25.66	1	25.83	25.84	2	9,261	0.02%
2019/05/31	6.1	25.71	2	25.74	25.94	4.1	9,166	0.04%
2019/05/30	2	25.55	0	0.00	25.58	2	9,109	0.02%
2019/05/29	2	25.34	0	0.00	25.39	2	9,105	0.02%
2019/05/28	3	25.45	0	0.00	25.50	3	9,002	0.03%
2019/05/27	6	25.39	0	0.00	25.45	6	9,012	0.07%
2019/05/24	0.1	25.51	0	0.00	25.44	0.1	8,978	0.00%
2019/05/23	11	25.48	30	25.53	25.44	-19	8,938	-0.21%
2019/05/22	5	25.80	0	0.00	25.79	5	8,554	0.06%
2019/05/21	7	25.69	0	0.00	25.76	7	8,558	0.08%
2019/05/20	4	25.68	0	0.00	25.70	4	8,317	0.05%
2019/05/17	24	25.82	0	0.00	25.70	24	8,142	0.29%
2019/05/16	4	25.97	0	0.00	25.92	4	7,872	0.05%
2019/05/15	8	26.20	0	0.00	26.18	8	7,697	0.10%
2019/05/14	6	25.96	0	0.00	26.07	6	7,656	0.08%
2019/05/13	25	26.11	0	0.00	26.09	25	7,409	0.34%
2019/05/09	7	26.73	0	0.00	26.74	7	6,862	0.10%
2019/05/08	0	27.23	3	27.18	27.20	-3	6,628	-0.05%
2019/05/07	0	27.29	0	0.00	27.26	0	6,768	0.00%
2019/05/06	4.2	27.16	0	0.00	27.08	4.2	6,968	0.06%
2019/04/29	1	27.30	0	0.00	27.35	1	6,855	0.01%
2019/04/26	0.1	27.52	3	27.50	27.52	-2.9	6,893	-0.04%
2019/04/25	0.1	27.65	0.3	27.65	27.65	-0.2	6,895	0.00%
2019/04/24	0.5	27.57	0	0.00	27.57	0.5	6,904	0.01%
2019/04/22	0.1	27.42	0	0.00	27.41	0.1	6,833	0.00%
2019/04/19	0	27.35	0	0.00	27.35	0	6,797	0.00%
2019/04/18	0.2	27.17	0	0.00	27.14	0.2	6,739	0.00%
2019/04/17	0.1	27.44	1	27.45	27.44	-0.9	6,701	-0.01%
2019/04/16	0.2	27.25	2	27.25	27.25	-1.8	6,569	-0.03%
2019/04/12	0	0.00	18	26.84	26.76	-18	6,639	-0.27%
2019/04/11	1	26.89	0	0.00	26.89	1	6,849	0.01%
2019/04/10	1	26.94	0	0.00	26.97	1	6,895	0.01%
2019/04/09	6.1	26.99	1	26.94	27.02	5.1	6,835	0.07%
2019/04/08	0.2	26.95	0	0.00	26.93	0.2	6,633	0.00%
2019/04/03	5	26.74	0	0.00	26.73	5	6,721	0.07%
2019/04/02	0	0.00	1	26.57	26.58	-1	6,770	-0.01%
2019/03/29	0	0.00	1	26.36	26.40	-1	6,645	-0.02%
2019/03/28	0.1	26.27	0	0.00	26.24	0.1	6,603	0.00%
2019/03/27	0.2	26.30	1	26.26	26.28	-0.8	6,599	-0.01%
2019/03/26	0.1	26.29	0	0.00	26.25	0.1	6,586	0.00%
2019/03/25	5	26.13	0	0.00	26.10	5	6,812	0.07%
2019/03/22	4	26.37	0	0.00	26.37	4	6,765	0.06%
2019/03/21	0.1	26.37	1	26.32	26.37	-0.9	6,637	-0.01%
2019/03/19	0	26.24	3	26.24	26.22	-3	6,474	-0.05%
2019/03/18	3.3	26.06	0	0.00	26.13	3.3	6,282	0.05%
2019/03/14	1	25.90	0	0.00	25.91	1	6,297	0.02%
2019/03/13	5	26.01	0	0.00	25.98	5	6,393	0.08%
2019/03/12	1	26.07	0	0.00	26.01	1	6,406	0.02%
2019/03/11	0	0.00	3	25.93	25.89	-3	6,398	-0.05%
2019/03/07	1	25.98	0	0.00	25.98	1	6,446	0.02%
2019/03/06	0	26.12	0	0.00	26.08	0	6,448	0.00%
2019/03/05	0.2	26.08	0	0.00	26.00	0.2	6,424	0.00%
2019/03/04	0.1	26.14	2	26.08	26.12	-1.9	6,359	-0.03%
2019/02/27	1	25.95	15	25.96	25.96	-14	6,190	-0.23%
2019/02/26	0.1	26.19	0	0.00	26.18	0.1	6,134	0.00%
2019/02/25	2.1	26.04	3	26.08	26.13	-0.9	6,036	-0.01%
2019/02/22	0	0.00	3.3	25.92	25.90	-3.3	5,846	-0.06%
2019/02/21	5	25.83	2	25.83	25.84	3	5,647	0.05%
2019/02/20	0.2	25.75	1.3	25.75	25.74	-1.1	5,522	-0.02%
2019/02/19	1	25.53	0	0.00	25.52	1	5,357	0.02%
2019/02/15	4	25.50	0	0.00	25.39	4	5,279	0.08%
2019/02/14	6	25.47	4	25.43	25.43	2	5,240	0.04%
2019/02/13	1.3	25.43	0	0.00	25.42	1.3	5,182	0.02%
2019/02/12	2.1	25.26	7	25.18	25.26	-4.9	5,100	-0.10%
2019/02/11	0.2	25.20	1	25.00	24.99	-0.8	4,965	-0.02%
2019/01/28	2	25.08	2	25.04	25.01	0	4,903	0.00%
2019/01/25	4.1	24.84	1	24.76	24.90	3.1	4,787	0.06%
2019/01/24	0.2	24.58	0	0.00	24.55	0.2	4,632	0.00%
2019/01/23	4	24.39	1	24.43	24.44	3	4,651	0.06%
2019/01/22	0.1	24.53	3	24.47	24.50	-2.9	4,706	-0.06%
2019/01/18	0	0.00	9	24.42	24.39	-9	5,011	-0.18%
2019/01/17	1	24.22	16	24.26	24.26	-15	5,280	-0.28%
2019/01/16	0	0.00	3	24.25	24.25	-3	5,438	-0.06%
2019/01/15	0	0.00	5	24.15	24.13	-5	6,020	-0.08%
2019/01/11	0	0.00	4	24.07	24.04	-4	6,239	-0.06%
2019/01/10	5	23.99	0	0.00	24.01	5	6,289	0.08%
2019/01/09	0	24.10	7	24.01	24.05	-7	6,401	-0.11%
2019/01/08	0	23.88	2	23.80	23.79	-2	6,461	-0.03%
2019/01/07	0.2	23.86	3	23.69	23.73	-2.8	6,725	-0.04%
2019/01/04	8.2	23.24	1	23.31	23.40	7.2	7,051	0.10%
2019/01/03	11	23.65	0	0.00	23.59	11	7,909	0.14%
2019/01/02	9	23.85	2	24.06	23.83	7	8,005	0.09%
2018/12/27	2	23.92	8	23.98	23.91	-6	8,621	-0.07%
2018/12/26	12	23.81	0	0.00	23.72	12	8,759	0.14%
2018/12/25	7	23.93	0	0.00	23.97	7	8,686	0.08%
2018/12/22	1	24.15	0	0.00	24.17	1	8,472	0.01%
2018/12/21	2	24.03	0	0.00	24.14	2	8,473	0.02%
2018/12/18	6	24.03	0	0.00	24.03	6	8,463	0.07%
2018/12/13	3	24.38	0	0.00	24.39	3	8,152	0.04%
2018/12/10	1.1	24.10	0	0.00	24.07	1.1	8,351	0.01%
2018/12/07	0	24.33	0	0.00	24.28	0	8,234	0.00%
2018/12/06	0	24.30	0	0.00	24.19	0	8,290	0.00%
2018/12/05	0.2	24.68	0	0.00	24.60	0.2	8,209	0.00%
2018/12/04	3	24.89	1	24.90	24.82	2	8,447	0.02%
2018/12/03	0.1	24.92	6	24.79	24.89	-5.9	8,500	-0.07%
2018/11/29	0.1	24.43	0	0.00	24.38	0.1	8,342	0.00%
2018/11/27	0	0.00	3	24.03	24.10	-3	8,278	-0.04%
2018/11/23	1	23.98	2	23.91	23.94	-1	8,256	-0.01%
2018/11/22	3	24.01	0	0.00	23.98	3	8,224	0.04%
2018/11/19	0	0.00	1	24.39	24.40	-1	8,079	-0.01%
2018/11/16	2	24.29	1	24.29	24.29	1	8,055	0.01%
2018/11/13	2	24.01	0	0.00	24.12	2	8,005	0.02%
2018/11/07	0	24.26	0	0.00	24.21	0	7,823	0.00%
2018/11/06	0	24.15	0	0.00	24.08	0	7,809	0.00%
2018/11/05	0.2	24.28	0	0.00	24.18	0.2	7,756	0.00%
2018/11/02	0	0.00	2	24.18	24.18	-2	7,715	-0.03%
2018/11/01	0	0.00	2	24.02	24.08	-2	7,680	-0.03%
2018/10/31	1	23.62	0	0.00	23.78	1	7,620	0.01%
2018/10/30	3	23.34	0	0.00	23.42	3	7,572	0.04%
2018/10/26	2	23.36	0	0.00	23.43	2	7,385	0.03%
2018/10/25	3	23.57	4	23.65	23.59	-1	7,185	-0.01%
2018/10/24	1	24.20	0	0.00	24.12	1	6,901	0.01%
2018/10/23	20	24.14	0	0.00	24.13	20	6,812	0.29%
2018/10/22	1	25.55	0	0.00	25.81	1	6,360	0.02%
2018/10/19	1	25.45	0	0.00	25.55	1	6,251	0.02%
2018/10/18	2	25.44	0	0.00	25.54	2	6,234	0.03%
2018/10/17	1	25.51	15	25.66	25.51	-14	6,223	-0.22%
2018/10/16	2	25.38	0	0.00	25.39	2	6,122	0.03%
2018/10/15	18	25.17	0	0.00	25.18	18	5,996	0.30%
2018/10/12	7	24.75	0	0.00	25.26	7	5,746	0.12%
2018/10/11	12	24.89	0	0.00	24.91	12	5,427	0.22%
2018/10/09	4	26.22	1	26.24	26.34	3	4,295	0.07%
2018/10/08	1	26.38	0	0.00	26.70	1	3,944	0.03%
2018/10/05	5	26.31	0	0.00	26.43	5	3,543	0.14%
2018/10/02	10	27.18	0	0.00	27.20	10	2,889	0.35%
2018/09/25	0.1	27.54	0	0.00	27.49	0.1	3,115	0.00%
2018/09/17	1	27.50	0	0.00	27.46	1	3,338	0.03%
2018/09/14	0.1	27.42	0	0.00	27.40	0.1	3,392	0.00%
2018/09/12	1	26.66	0	0.00	26.74	1	3,327	0.03%
2018/09/04	10	27.63	0	0.00	27.63	10	2,863	0.35%
2018/08/30	0.3	27.70	0	0.00	27.70	0.3	3,069	0.01%
2018/08/29	0.2	27.61	0	0.00	27.61	0.2	3,158	0.01%
2018/08/28	0.3	27.57	0	0.00	27.56	0.3	3,165	0.01%
2018/08/22	0	0.00	1.5	27.29	27.29	-1.5	3,407	-0.04%
2018/08/14	0	27.38	0	0.00	27.38	0	3,522	0.00%
2018/08/08	0.1	27.59	0	0.00	27.60	0.1	3,754	0.00%
2018/08/03	0.1	27.15	0	0.00	27.18	0.1	3,769	0.00%
2018/08/01	0.1	27.19	1	27.25	27.28	-0.9	3,656	-0.03%
2018/07/31	0	27.03	0	0.00	27.19	0	3,629	0.00%
2018/07/30	0.2	26.94	1	27.01	27.04	-0.8	3,552	-0.02%
2018/07/26	0.1	26.55	0	0.00	26.59	0.1	3,256	0.00%
2018/07/25	0.1	26.47	0	0.00	26.47	0.1	3,187	0.00%
2018/06/29	1	25.51	0	0.00	25.66	1	2,877	0.03%
2018/06/08	0.1	26.67	0	0.00	26.67	0.1	2,313	0.00%
2018/06/07	0	0.00	1	26.78	26.79	-1	2,251	-0.04%
2018/06/06	0.1	26.78	0	0.00	26.79	0.1	2,205	0.01%
2018/06/04	0.1	26.60	0	0.00	26.62	0.1	2,096	0.01%
2018/05/31	0.1	26.19	0	0.00	26.19	0.1	2,049	0.01%
2018/05/28	0.2	26.39	0	0.00	26.39	0.2	1,806	0.01%
2018/05/24	0	0.00	0.3	26.40	26.41	-0.3	1,850	-0.02%
2018/05/22	0	0.00	1	26.41	26.40	-1	1,823	-0.05%
2018/05/18	0	0.00	3	26.19	26.20	-3	1,804	-0.17%
2018/05/17	3	26.07	1	26.07	26.06	2	1,792	0.11%
2018/05/14	0	0.00	2	25.73	25.85	-2	1,896	-0.11%
2018/04/24	10	25.55	0	0.00	25.50	10	2,303	0.43%
2018/04/12	0.1	26.04	0	0.00	26.00	0.1	2,575	0.00%
2018/04/10	1	25.95	0	0.00	25.95	1	2,631	0.04%
2018/03/29	0	0.00	1.3	25.93	25.90	-1.3	2,753	-0.05%
2018/03/28	0	0.00	0	26.00	25.93	0	2,740	0.00%
2018/03/27	1	26.10	0	0.00	26.08	1	2,735	0.04%
2018/03/13	0.1	26.17	0	0.00	26.17	0.1	2,682	0.00%
2018/03/12	0.1	26.10	0	0.00	26.10	0.1	2,802	0.00%
2018/02/07	1	25.49	0	0.00	25.43	1	3,121	0.03%
2018/02/06	2	24.59	2	25.06	24.99	0	3,135	0.00%
2018/01/26	0	0.00	7	26.51	26.54	-7	2,996	-0.23%
2018/01/23	2	26.25	0	0.00	26.20	2	2,797	0.07%
2018/01/22	0.1	26.25	0	0.00	26.25	0.1	2,888	0.00%
2018/01/19	0	0.00	3	25.99	26.00	-3	2,838	-0.11%
2018/01/18	0.1	26.02	1	26.02	26.02	-1	2,819	-0.03%
2018/01/12	0.1	25.55	0	0.00	25.54	0.1	2,650	0.00%
2018/01/10	0	0.00	0.6	25.46	25.37	-0.6	2,578	-0.02%
2018/01/09	0	0.00	1	25.52	25.50	-1	2,572	-0.04%
2018/01/08	0	0.00	2	25.49	25.57	-2	2,554	-0.08%
2018/01/02	0	0.00	2.1	25.01	25.13	-2.1	2,504	-0.08%