元大高股息 (0056)-兆豐-中壢券商分點個股進出

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
38.15
漲跌
▲0.18
漲幅
+0.47%
成交量
12,785張
產業
上市
3423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－兆豐-中壢券商分點個股進出

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

兆豐-中壢券商分點個股進出
兆豐-中壢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
2024/09/20	12.1	38.22	0.8	38.21	38.15	11.3	34,146	0.03%
2024/09/18	8.6	37.78	5	37.93	37.72	3.6	34,587	0.01%
2024/09/16	3.6	37.87	6	37.91	37.98	-2.4	34,423	-0.01%
2024/09/13	3	37.84	1	37.85	37.82	2	34,476	0.01%
2024/09/12	0.1	37.59	1.3	37.72	37.77	-1.2	34,624	0.00%
2024/09/11	7.2	37.14	0	0.00	37.15	7.2	34,675	0.02%
2024/09/10	14.7	37.28	0	0.00	37.18	14.7	34,657	0.04%
2024/09/09	10.1	37.27	4	37.32	37.66	6.1	34,280	0.02%
2024/09/06	9.7	37.66	0	0.00	37.87	9.7	34,090	0.03%
2024/09/05	1.9	37.88	1	37.88	37.63	0.9	33,990	0.00%
2024/09/04	20.5	37.68	0	0.00	37.59	20.5	33,957	0.06%
2024/09/03	3.1	39.03	1	39.07	38.98	2.1	32,915	0.01%
2024/09/02	5.5	39.09	1	39.10	39.06	4.5	33,026	0.01%
2024/08/29	0.2	38.78	1	38.93	39.01	-0.8	33,286	0.00%
2024/08/27	3.2	38.75	0	0.00	38.87	3.2	33,520	0.01%
2024/08/26	0.2	38.99	2.2	39.10	39.02	-2	33,677	-0.01%
2024/08/23	2.1	38.37	0	0.00	38.61	2.1	33,641	0.01%
2024/08/22	2	38.60	1	38.60	38.58	1	33,645	0.00%
2024/08/21	1.1	38.75	1	38.80	38.66	0.1	34,132	0.00%
2024/08/20	2.1	38.98	1	38.92	38.91	1.1	34,163	0.00%
2024/08/19	0.1	38.84	1	38.92	38.83	-0.9	34,359	0.00%
2024/08/16	2.8	38.66	1.5	38.82	38.82	1.3	34,635	0.00%
2024/08/15	2.8	38.47	1	38.41	38.17	1.8	34,293	0.01%
2024/08/14	2	38.36	14	38.39	38.36	-12	34,342	-0.03%
2024/08/13	12.2	37.96	1	38.05	37.98	11.2	34,322	0.03%
2024/08/12	2.1	37.62	1	37.95	37.88	1.1	34,454	0.00%
2024/08/09	16.8	37.46	11	37.58	37.35	5.8	34,528	0.02%
2024/08/08	4.3	36.54	0	0.00	36.77	4.3	34,402	0.01%
2024/08/07	5.2	36.95	10	36.80	36.99	-4.9	34,260	-0.01%
2024/08/06	41.6	35.42	40	35.85	35.81	1.6	33,982	0.00%
2024/08/05	58.6	35.43	21.2	35.24	35.11	37.4	32,829	0.11%
2024/08/02	15.7	38.15	0	0.00	38.00	15.7	30,893	0.05%
2024/08/01	0.8	38.87	6.1	38.86	39.15	-5.3	30,172	-0.02%
2024/07/31	1.1	38.14	0	0.00	38.37	1.1	30,161	0.00%
2024/07/30	48.5	37.90	18	37.94	38.37	30.5	29,935	0.10%
2024/07/29	26	38.92	3.5	38.43	38.42	22.4	29,326	0.08%
2024/07/26	21.8	38.63	0	0.00	38.82	21.8	28,488	0.08%
2024/07/23	20.1	39.43	0	0.00	39.47	20.1	27,170	0.07%
2024/07/22	33.1	38.93	23.5	39.02	39.04	9.6	26,876	0.04%
2024/07/19	69	40.05	0.1	40.01	39.81	68.9	25,911	0.27%
2024/07/18	15.3	40.35	16	40.40	40.40	-0.7	25,163	0.00%
2024/07/17	7.4	41.17	2	41.09	41.00	5.4	24,503	0.02%
2024/07/16	19.3	41.25	0	0.00	41.30	19.3	24,409	0.08%
2024/07/15	3.4	42.31	0	0.00	42.37	3.4	25,086	0.01%
2024/07/12	14.3	42.41	5	42.32	42.39	9.3	24,909	0.04%
2024/07/11	2.4	42.58	9	42.47	42.65	-6.6	25,598	-0.03%
2024/07/10	11.5	42.24	6	42.21	42.34	5.5	27,066	0.02%
2024/07/09	8.3	42.13	0	0.00	42.09	8.3	27,738	0.03%
2024/07/08	27.5	42.01	5	42.00	42.14	22.5	27,493	0.08%
2024/07/05	14.2	41.97	0	0.00	41.94	14.2	27,341	0.05%
2024/07/04	0	0.00	1	41.75	41.88	-1	27,085	0.00%
2024/07/03	3	41.36	4	41.42	41.42	-1	26,816	0.00%
2024/07/02	9.7	40.98	4	41.05	41.10	5.7	26,714	0.02%
2024/07/01	18.2	41.35	2.3	41.34	41.35	15.9	25,929	0.06%
2024/06/28	0.3	41.24	0.2	41.17	41.12	0.2	25,162	0.00%
2024/06/27	4.1	40.89	0	0.00	40.91	4.1	25,197	0.02%
2024/06/26	1.4	41.18	0	0.00	41.20	1.4	25,105	0.01%
2024/06/25	9.1	41.14	0	0.00	41.30	9.1	24,778	0.04%
2024/06/24	16.3	41.70	0	0.00	41.41	16.3	24,604	0.07%
2024/06/21	3.2	41.89	0.1	41.70	41.90	3.2	24,658	0.01%
2024/06/20	0.5	41.92	7.3	41.78	41.95	-6.8	24,702	-0.03%
2024/06/19	8.1	41.55	3.5	41.21	41.52	4.6	24,861	0.02%
2024/06/18	0	40.85	1.3	40.86	40.96	-1.3	24,809	-0.01%
2024/06/17	2.6	40.72	7.3	40.64	40.79	-4.7	25,013	-0.02%
2024/06/14	0.4	40.53	2	40.55	40.55	-1.6	25,218	-0.01%
2024/06/13	1.1	40.35	12	40.39	40.42	-10.9	25,502	-0.04%
2024/06/12	3.2	39.96	1	40.00	39.97	2.2	25,595	0.01%
2024/06/11	2.1	39.97	0	0.00	39.95	2.1	25,805	0.01%
2024/06/07	0.2	40.04	0	0.00	40.01	0.2	25,867	0.00%
2024/06/06	0.3	40.07	0	0.00	40.05	0.3	26,073	0.00%
2024/06/05	2.1	39.92	4	39.86	39.86	-1.9	26,194	-0.01%
2024/06/04	3	40.07	5	40.06	40.01	-2	26,673	-0.01%
2024/06/03	1.1	40.21	2.2	40.28	40.32	-1	26,970	0.00%
2024/05/31	2	40.08	0	0.00	39.93	2	27,267	0.01%
2024/05/30	4.2	40.09	0	0.00	40.03	4.2	27,391	0.02%
2024/05/29	11	40.66	4	40.76	40.59	7	27,695	0.03%
2024/05/28	1	40.78	5	40.85	40.81	-4	27,722	-0.01%
2024/05/27	1.2	40.56	11.6	40.80	40.74	-10.5	27,745	-0.04%
2024/05/24	0.3	39.93	1	40.01	40.10	-0.7	27,490	0.00%
2024/05/23	3.1	40.01	2.4	40.03	40.01	0.6	27,610	0.00%
2024/05/22	0	0.00	34	39.96	40.04	-34	27,763	-0.12%
2024/05/21	0	0.00	0.1	39.57	39.50	-0.1	27,717	0.00%
2024/05/20	3.1	39.60	7.8	39.62	39.66	-4.7	27,847	-0.02%
2024/05/17	0.1	39.59	2	39.58	39.51	-1.9	28,163	-0.01%
2024/05/16	0	0.00	11	39.60	39.60	-11	28,312	-0.04%
2024/05/15	1.3	39.50	21	39.47	39.30	-19.7	28,593	-0.07%
2024/05/14	0	0.00	11.1	39.23	39.26	-11.1	29,207	-0.04%
2024/05/13	2.4	39.04	3.5	39.04	39.04	-1.1	29,257	0.00%
2024/05/10	0.2	38.92	4	39.04	39.04	-3.8	29,446	-0.01%
2024/05/09	2	38.99	0	0.00	38.92	2	29,421	0.01%
2024/05/08	1.1	38.99	3	39.01	39.02	-1.9	29,501	-0.01%
2024/05/07	1.1	38.85	7	38.87	38.97	-5.9	29,676	-0.02%
2024/05/06	0	0.00	1.1	38.88	38.88	-1.1	29,727	0.00%
2024/05/03	0.3	38.69	2	38.68	38.45	-1.7	29,694	-0.01%
2024/05/02	1.2	38.12	0	0.00	38.35	1.2	29,894	0.00%
2024/04/30	2.2	38.33	5	38.34	38.32	-2.9	29,995	-0.01%
2024/04/29	2.2	38.36	3.1	38.32	38.34	-1	30,224	0.00%
2024/04/26	3.1	37.74	2	37.79	37.69	1.1	30,421	0.00%
2024/04/25	3.3	37.48	0.1	37.56	37.51	3.2	30,629	0.01%
2024/04/24	3	37.50	6	37.73	37.85	-3	31,019	-0.01%
2024/04/23	0.2	37.25	0	0.00	37.12	0.2	32,830	0.00%
2024/04/22	8.3	37.15	4	37.15	36.92	4.3	34,650	0.01%
2024/04/19	83	37.35	48.8	36.71	37.27	34.2	34,860	0.10%
2024/04/18	29.3	38.22	0	0.00	38.18	29.3	33,506	0.09%
2024/04/17	19.6	38.76	0	0.00	38.94	19.6	32,984	0.06%
2024/04/16	53.9	38.64	16	38.59	38.49	37.9	32,116	0.12%
2024/04/15	28.9	39.64	0.2	39.70	39.62	28.7	30,685	0.09%
2024/04/12	1.5	40.04	0	0.00	39.98	1.5	30,281	0.00%
2024/04/11	11.6	40.01	0	0.00	40.09	11.6	30,433	0.04%
2024/04/10	1.4	40.23	2	40.23	40.20	-0.6	30,557	0.00%
2024/04/09	2.5	39.99	3	40.00	39.99	-0.5	31,635	0.00%
2024/04/08	6.6	39.81	6	39.92	39.92	0.6	31,929	0.00%
2024/04/03	2.2	39.81	0	0.00	39.75	2.2	31,830	0.01%
2024/04/02	3	39.86	20	39.78	39.88	-17	31,934	-0.05%
2024/04/01	1.6	39.84	0	0.00	39.59	1.6	32,441	0.00%
2024/03/29	1.6	39.69	0	0.00	39.86	1.6	32,753	0.00%
2024/03/28	1	39.55	0	0.00	39.74	1	32,919	0.00%
2024/03/27	0.1	39.29	0	0.00	39.55	0.1	33,013	0.00%
2024/03/26	2.6	39.53	23	39.19	39.24	-20.4	33,076	-0.06%
2024/03/25	3	39.71	4.2	39.74	39.62	-1.2	33,059	0.00%
2024/03/22	4.5	39.91	22	40.00	39.80	-17.5	33,201	-0.05%
2024/03/21	1	39.75	3	39.80	39.93	-2	33,133	-0.01%
2024/03/20	2.1	40.06	6	39.82	39.63	-3.9	33,302	-0.01%
2024/03/19	1	39.30	21.2	39.48	39.70	-20.2	33,682	-0.06%
2024/03/18	5	39.14	26.1	39.13	39.36	-21.1	34,225	-0.06%
2024/03/15	2.2	38.75	4	38.88	39.02	-1.8	34,152	-0.01%
2024/03/14	3.2	38.79	9	38.76	38.72	-5.8	33,922	-0.02%
2024/03/13	0.1	39.17	3	39.10	39.08	-2.9	33,830	-0.01%
2024/03/12	0	0.00	3	38.91	38.99	-3	33,698	-0.01%
2024/03/11	5.3	38.47	0.3	38.45	38.43	5	33,783	0.01%
2024/03/08	14.1	38.75	11.5	38.81	38.45	2.6	33,669	0.01%
2024/03/07	2.6	38.59	2	38.57	38.68	0.6	33,152	0.00%
2024/03/06	1.6	38.52	8	38.43	38.53	-6.5	32,892	-0.02%
2024/03/05	2.6	37.98	2.5	37.96	38.16	0.1	32,576	0.00%
2024/03/04	1.4	38.01	7	38.09	38.00	-5.6	32,498	-0.02%
2024/03/01	5	37.77	8	37.70	37.74	-3	32,039	-0.01%
2024/02/29	0	0.00	8.2	37.56	37.70	-8.2	32,168	-0.03%
2024/02/27	6.2	37.57	6	37.80	37.51	0.2	32,028	0.00%
2024/02/26	11.3	37.62	10	37.64	37.68	1.3	31,870	0.00%
2024/02/23	1.2	37.87	14	37.88	37.59	-12.9	31,783	-0.04%
2024/02/22	3.6	37.60	24.1	37.57	37.65	-20.5	32,100	-0.06%
2024/02/21	7	37.31	1.7	37.36	37.29	5.3	31,762	0.02%
2024/02/20	1.3	37.38	21	37.40	37.39	-19.7	31,741	-0.06%
2024/02/19	3.3	37.09	10	37.11	37.14	-6.7	31,436	-0.02%
2024/02/16	1	37.18	22	37.15	37.07	-21	31,677	-0.07%
2024/02/15	5.5	36.81	12.9	36.85	36.86	-7.5	31,353	-0.02%
2024/02/05	8.6	36.44	5	36.45	36.45	3.6	30,608	0.01%
2024/02/02	4	36.49	1	36.46	36.45	3	30,525	0.01%
2024/02/01	0.2	36.32	3	36.28	36.30	-2.8	30,337	-0.01%
2024/01/31	1.1	36.16	0	0.00	36.20	1.1	30,544	0.00%
2024/01/30	2.1	36.33	0	0.00	36.36	2.1	30,496	0.01%
2024/01/29	0	0.00	0	36.26	36.28	0	30,526	0.00%
2024/01/26	2	36.15	2	36.05	36.07	0	30,394	0.00%
2024/01/25	2.3	36.34	5	36.29	36.29	-2.7	30,391	-0.01%
2024/01/24	0	0.00	6.3	36.27	36.23	-6.3	30,277	-0.02%
2024/01/23	1	36.14	18	36.18	36.20	-17	30,812	-0.06%
2024/01/22	1.1	36.08	0	0.00	36.14	1.1	30,686	0.00%
2024/01/19	2.1	35.44	9	35.45	35.65	-6.9	30,473	-0.02%
2024/01/18	20.8	35.17	0	0.00	35.12	20.8	31,058	0.07%
2024/01/17	38.4	35.33	0	0.00	35.19	38.4	30,727	0.12%
2024/01/16	36.8	36.23	4	36.41	36.37	32.8	29,046	0.11%
2024/01/15	12.3	36.46	1	36.58	36.42	11.3	27,642	0.04%
2024/01/12	12.1	36.30	0	0.00	36.33	12.1	27,656	0.04%
2024/01/11	17.1	36.29	0	0.00	36.39	17.1	28,953	0.06%
2024/01/10	4.4	36.24	1	36.30	36.24	3.4	31,275	0.01%
2024/01/09	3.3	36.56	5	36.52	36.49	-1.7	32,297	-0.01%
2024/01/08	2.6	36.58	4	36.85	36.57	-1.4	32,979	0.00%
2024/01/05	18.2	36.66	7	36.56	36.55	11.2	33,330	0.03%
2024/01/04	36	36.59	3	36.60	36.59	33	33,253	0.10%
2024/01/03	29.2	36.73	0	0.00	36.68	29.2	33,531	0.09%
2024/01/02	6.1	37.18	0	0.00	37.17	6.1	32,601	0.02%
2023/12/29	5.3	37.32	13	37.35	37.40	-7.7	32,410	-0.02%
2023/12/28	10.1	37.39	3	37.50	37.33	7.1	32,806	0.02%
2023/12/27	4	37.34	2	37.31	37.42	2	33,456	0.01%
2023/12/26	3.6	36.99	3	36.97	37.00	0.6	33,230	0.00%
2023/12/25	3	36.65	5.6	36.62	36.65	-2.6	32,781	-0.01%
2023/12/22	2.1	36.32	1.2	36.35	36.37	0.9	32,487	0.00%
2023/12/21	8	36.23	0.2	36.35	36.33	7.9	32,461	0.02%
2023/12/20	0.3	36.30	2.3	36.35	36.57	-2	32,376	-0.01%
2023/12/19	6.4	36.04	0	0.00	36.10	6.4	32,120	0.02%
2023/12/18	3	36.31	6	36.38	36.38	-3	32,281	-0.01%
2023/12/15	2.2	36.52	3.5	36.47	36.36	-1.3	32,159	0.00%
2023/12/14	0.2	36.41	6	36.51	36.55	-5.8	31,933	-0.02%
2023/12/13	3	35.93	6.2	35.99	36.06	-3.2	31,472	-0.01%
2023/12/12	1.4	35.61	2	35.65	35.58	-0.7	30,915	0.00%
2023/12/11	0.4	35.57	0	0.00	35.47	0.4	30,849	0.00%
2023/12/08	0.2	35.53	0.2	35.46	35.42	0	30,809	0.00%
2023/12/07	2.1	35.27	6	35.28	35.25	-3.9	30,780	-0.01%
2023/12/06	2	35.24	2	35.30	35.31	0	31,299	0.00%
2023/12/05	4.4	35.00	1	34.99	35.05	3.4	31,001	0.01%
2023/12/04	1	35.26	10	35.20	35.19	-9	30,868	-0.03%
2023/12/01	8.7	35.05	6.9	35.08	35.13	1.8	30,932	0.01%
2023/11/30	1.2	35.05	2	35.07	35.08	-0.8	30,907	0.00%
2023/11/29	0.2	35.07	11.2	35.08	35.09	-11	30,961	-0.04%
2023/11/28	0	0.00	2.4	34.91	34.90	-2.4	30,789	-0.01%
2023/11/27	5.2	34.84	0	0.00	34.75	5.2	30,758	0.02%
2023/11/24	2.9	34.96	1.7	34.95	34.94	1.2	30,597	0.00%
2023/11/23	4	34.95	3	34.97	34.97	1	30,643	0.00%
2023/11/22	1.1	35.09	0	0.00	35.05	1.1	30,857	0.00%
2023/11/21	0	0.00	15.4	35.25	35.30	-15.4	31,044	-0.05%
2023/11/20	1.4	34.81	0	0.00	34.90	1.4	31,152	0.00%
2023/11/17	7	34.83	2	34.84	34.82	5	31,201	0.02%
2023/11/16	1.5	34.80	0	0.00	34.77	1.5	31,282	0.00%
2023/11/15	0.3	35.09	11	35.08	34.83	-10.8	31,235	-0.03%
2023/11/14	7	34.68	2	34.68	34.68	5	31,232	0.02%
2023/11/13	0.1	34.65	3	34.56	34.54	-2.9	31,300	-0.01%
2023/11/10	0.6	34.41	1	34.37	34.43	-0.4	31,543	0.00%
2023/11/09	10	34.55	1.1	34.52	34.55	9	31,693	0.03%
2023/11/08	0	0.00	48.3	34.47	34.54	-48.3	32,047	-0.15%
2023/11/07	1.1	34.17	8	34.23	34.23	-6.9	32,009	-0.02%
2023/11/06	0	0.00	1	34.05	34.24	-1	32,783	0.00%
2023/11/03	3.1	33.70	12	33.70	33.69	-8.9	32,772	-0.03%
2023/11/02	0	0.00	7.5	33.46	33.52	-7.5	33,164	-0.02%
2023/11/01	1.8	32.82	1	32.87	32.89	0.8	33,528	0.00%
2023/10/31	53.6	32.86	0	0.00	32.69	53.6	34,305	0.16%
2023/10/30	5.3	33.17	0	0.00	33.23	5.3	35,099	0.02%
2023/10/27	3.2	33.12	0	0.00	33.13	3.2	35,971	0.01%
2023/10/26	25.9	33.01	0	0.00	33.10	25.9	37,274	0.07%
2023/10/25	5.2	33.60	0	0.00	33.62	5.2	37,595	0.01%
2023/10/24	3.5	33.17	1.5	33.25	33.47	2	38,032	0.01%
2023/10/23	5.5	33.14	4	33.28	33.08	1.5	38,620	0.00%
2023/10/20	12	33.13	1	33.20	33.40	11	39,802	0.03%
2023/10/19	31.7	33.46	1	33.55	33.65	30.7	41,284	0.07%
2023/10/18	107	34.79	13.6	34.74	34.90	93.4	40,573	0.23%	大買/
2023/10/17	45	35.45	2	35.58	35.27	43	38,508	0.11%
2023/10/16	21.1	35.48	0	0.00	35.52	21.1	38,342	0.05%
2023/10/13	13.5	35.70	0	0.00	35.72	13.5	38,793	0.03%
2023/10/12	8.4	35.91	1.3	35.91	35.98	7.1	39,925	0.02%
2023/10/11	6.4	35.79	5.2	35.85	35.78	1.3	41,376	0.00%
2023/10/06	8.1	35.77	0	0.00	35.79	8.1	42,535	0.02%
2023/10/05	0.8	35.58	3	35.65	35.69	-2.2	43,168	-0.01%
2023/10/04	40.3	35.23	0	0.00	35.39	40.3	43,474	0.09%
2023/10/03	10.7	35.89	1	35.76	35.60	9.7	43,353	0.02%
2023/10/02	1.6	35.68	4.6	35.64	35.74	-3.1	43,325	-0.01%
2023/09/28	1.1	35.00	1	35.24	35.06	0.1	43,861	0.00%
2023/09/27	2.3	34.70	4	34.76	34.87	-1.7	44,651	0.00%
2023/09/26	1.3	34.88	1	34.90	34.76	0.3	45,761	0.00%
2023/09/25	1	35.00	3	35.03	35.08	-2	46,125	0.00%
2023/09/22	1	34.75	2	34.79	34.89	-1	46,174	0.00%
2023/09/21	5.9	34.63	1	34.63	34.70	4.9	46,266	0.01%
2023/09/20	1.7	35.06	1	35.20	35.05	0.7	45,945	0.00%
2023/09/19	6.2	35.20	1	35.27	35.14	5.2	46,493	0.01%
2023/09/18	6.8	35.32	2	35.31	35.31	4.8	46,664	0.01%
2023/09/15	1.5	35.54	0	0.00	35.58	1.5	46,803	0.00%
2023/09/14	1	35.28	0	0.00	35.31	1	46,953	0.00%
2023/09/13	0	0.00	1	34.77	34.86	-1	47,064	0.00%
2023/09/12	3.4	34.87	0	0.00	34.80	3.4	47,518	0.01%
2023/09/11	9.6	34.79	0	0.00	34.79	9.6	48,056	0.02%
2023/09/08	3.3	35.36	5	35.29	35.42	-1.7	47,956	0.00%
2023/09/07	1.9	35.51	0	0.00	35.45	1.9	48,886	0.00%
2023/09/06	0.2	35.60	6.2	35.58	35.60	-6	49,568	-0.01%
2023/09/05	0	0.00	4	35.35	35.43	-4	49,852	-0.01%
2023/09/04	0.1	35.12	0	0.00	35.27	0.1	50,141	0.00%
2023/09/01	3.2	35.25	1.3	35.17	35.12	1.9	50,299	0.00%
2023/08/31	1	35.25	3	35.30	35.31	-2	50,522	0.00%
2023/08/30	1	35.40	3.6	35.45	35.35	-2.6	50,824	-0.01%
2023/08/29	5.1	35.05	5.4	35.07	35.16	-0.3	51,337	0.00%
2023/08/28	8.9	35.08	9.1	34.91	35.06	-0.2	51,398	0.00%
2023/08/25	9.4	35.28	0	0.00	35.14	9.4	51,319	0.02%
2023/08/24	11.1	36.10	53	36.07	35.76	-41.9	51,396	-0.08%
2023/08/23	2	35.29	3.2	35.28	35.43	-1.2	51,458	0.00%
2023/08/22	0	0.00	5.2	35.15	35.11	-5.2	52,007	-0.01%
2023/08/21	2.7	34.93	1	34.84	34.85	1.7	52,135	0.00%
2023/08/18	7.6	34.99	1	35.36	34.84	6.6	52,121	0.01%
2023/08/17	4.2	35.07	2.4	35.25	35.33	1.8	51,806	0.00%
2023/08/16	0.5	34.68	10.2	34.85	35.14	-9.7	51,736	-0.02%
2023/08/15	1.6	34.83	5	34.91	34.85	-3.4	51,873	-0.01%
2023/08/14	4.1	34.26	23	34.13	34.28	-18.9	52,221	-0.04%
2023/08/11	0.2	34.67	11	34.73	34.56	-10.8	52,016	-0.02%
2023/08/10	13.8	34.57	1	34.44	34.43	12.8	52,010	0.02%
2023/08/09	0.1	35.46	2	35.72	35.35	-1.9	51,239	0.00%
2023/08/08	24.4	35.81	0	0.00	35.59	24.4	50,991	0.05%
2023/08/07	8.1	35.69	9	35.48	35.70	-0.9	50,577	0.00%
2023/08/04	4.8	34.58	26.5	34.73	34.74	-21.7	50,055	-0.04%
2023/08/02	17.8	34.94	31	34.63	34.51	-13.3	49,160	-0.03%
2023/08/01	5.3	35.58	4.3	35.68	35.73	1	47,781	0.00%
2023/07/31	6.7	35.89	17	36.88	35.74	-10.4	46,827	-0.02%
2023/07/28	2.1	36.45	18	36.42	36.58	-15.9	45,368	-0.04%
2023/07/27	1	36.38	4.2	36.20	36.10	-3.2	44,245	-0.01%
2023/07/26	1	35.95	17.2	36.12	36.02	-16.2	43,693	-0.04%
2023/07/25	6.5	36.24	20.1	36.40	36.05	-13.6	42,844	-0.03%
2023/07/24	5	35.98	47.4	35.72	35.99	-42.4	41,141	-0.10%
2023/07/21	2	34.31	38	35.05	35.26	-36	39,128	-0.09%
2023/07/20	16.3	34.68	10	34.65	34.71	6.3	38,945	0.02%
2023/07/19	20.6	34.86	20	34.76	34.36	0.6	38,430	0.00%
2023/07/18	30.9	35.08	14.1	34.99	35.11	16.8	37,308	0.05%
2023/07/17	27	35.88	17.9	35.83	35.94	9.1	35,892	0.03%
2023/07/14	8.4	35.12	73	35.42	35.54	-64.7	33,984	-0.19%
2023/07/13	5.2	35.08	29.2	35.21	34.82	-24	32,411	-0.07%
2023/07/12	2.5	34.28	15.3	34.18	34.30	-12.8	30,636	-0.04%
2023/07/11	1	33.80	10.4	33.73	33.80	-9.4	29,710	-0.03%
2023/07/10	20.1	33.15	0.8	33.23	33.18	19.3	29,355	0.07%
2023/07/07	8.3	33.05	2	33.16	33.08	6.3	28,963	0.02%
2023/07/06	22.9	33.54	3	33.67	33.34	19.9	28,125	0.07%
2023/07/05	17.2	33.76	18	33.74	33.71	-0.8	27,144	0.00%
2023/07/04	38.3	33.82	57	33.73	33.91	-18.7	26,313	-0.07%
2023/07/03	9.1	33.26	7	33.20	33.24	2.1	25,368	0.01%
2023/06/30	0	0.00	6	32.59	32.67	-6	25,119	-0.02%
2023/06/29	0.1	32.43	19	32.48	32.53	-18.9	25,191	-0.07%
2023/06/28	4.4	32.34	6	32.34	32.30	-1.6	25,050	-0.01%
2023/06/27	8.6	32.35	3	32.46	32.18	5.6	25,112	0.02%
2023/06/26	6.6	32.73	6	32.78	32.77	0.6	24,721	0.00%
2023/06/21	0	0.00	84.7	32.52	32.83	-84.7	24,714	-0.34%
2023/06/20	4.3	32.55	10	32.50	32.48	-5.8	24,470	-0.02%
2023/06/19	4.7	32.69	14.7	32.72	32.73	-10.1	24,190	-0.04%
2023/06/16	5.7	32.82	1.2	32.64	32.78	4.4	23,898	0.02%
2023/06/15	6	32.67	38.6	32.61	32.69	-32.6	23,537	-0.14%
2023/06/14	7.1	32.30	18	32.32	32.32	-10.9	23,053	-0.05%
2023/06/13	12	32.06	12.2	32.05	32.20	-0.2	22,990	0.00%
2023/06/12	6.6	31.88	0.3	31.90	31.78	6.3	22,212	0.03%
2023/06/09	2.3	31.60	8.3	31.65	31.78	-6	21,791	-0.03%
2023/06/08	3.5	31.38	4.4	31.36	31.24	-0.9	21,944	0.00%
2023/06/07	0.2	31.37	2.5	31.33	31.46	-2.3	22,078	-0.01%
2023/06/06	3.1	31.05	13	31.09	31.15	-9.9	22,001	-0.05%
2023/06/05	5.1	31.05	6	31.03	31.10	-0.9	21,934	0.00%
2023/06/02	1	30.89	7	30.90	30.93	-6	21,734	-0.03%
2023/06/01	1.5	30.42	232	30.36	30.47	-230.5	21,375	-1.08%	大賣/鉅額交易
2023/05/31	1.3	30.48	0	0.00	30.49	1.3	21,387	0.01%
2023/05/30	8.2	30.63	1.1	30.58	30.52	7.1	21,242	0.03%
2023/05/29	11.6	30.64	11.2	30.70	30.65	0.4	20,974	0.00%
2023/05/26	7	30.07	2.1	30.07	30.13	4.9	20,701	0.02%
2023/05/25	0.2	29.68	2.4	29.78	29.78	-2.2	20,433	-0.01%
2023/05/24	0.1	29.33	5	29.32	29.43	-4.9	20,364	-0.02%
2023/05/23	0.1	29.30	6	29.31	29.37	-6	20,586	-0.03%
2023/05/22	1.1	29.41	2	29.39	29.35	-0.9	20,555	0.00%
2023/05/19	2.2	29.19	1.5	29.29	29.31	0.7	20,426	0.00%
2023/05/18	24.1	28.95	3.8	29.00	29.05	20.3	20,315	0.10%
2023/05/17	2	28.70	5	28.70	28.76	-3	19,833	-0.02%
2023/05/16	1	28.55	0	0.00	28.65	1	19,596	0.01%
2023/05/15	0.4	28.41	0	0.00	28.42	0.4	19,581	0.00%
2023/05/12	0.7	28.40	0	0.00	28.45	0.7	19,709	0.00%
2023/05/11	0.3	28.46	0	0.00	28.40	0.3	19,730	0.00%
2023/05/10	1.6	28.56	0	0.00	28.54	1.6	19,819	0.01%
2023/05/09	2	28.63	1	28.65	28.64	1	19,838	0.00%
2023/05/08	2	28.58	2	28.60	28.67	0	20,137	0.00%
2023/05/05	0.1	28.47	0	0.00	28.47	0.1	20,193	0.00%
2023/05/04	4.1	28.35	3	28.36	28.45	1.1	20,512	0.01%
2023/05/03	3.3	28.36	3.3	28.34	28.42	0	20,639	0.00%
2023/05/02	1	28.37	3	28.38	28.44	-2	20,848	-0.01%
2023/04/28	1.1	28.19	1.1	28.21	28.23	0	21,218	0.00%
2023/04/27	3.2	27.82	0.2	28.08	28.02	3	21,247	0.01%
2023/04/26	4.1	27.70	4	27.66	27.84	0.1	21,374	0.00%
2023/04/25	50.9	27.93	1.4	27.89	27.80	49.5	21,169	0.23%
2023/04/24	0.3	28.20	0	0.00	28.27	0.3	20,386	0.00%
2023/04/21	4.8	28.27	0	0.00	28.19	4.8	20,417	0.02%
2023/04/20	0.3	28.48	0.2	28.47	28.43	0.1	20,440	0.00%
2023/04/19	2.1	28.62	0.7	28.62	28.55	1.4	20,772	0.01%
2023/04/18	2.3	28.70	2.8	28.75	28.67	-0.5	20,861	0.00%
2023/04/17	1.6	28.76	42	28.74	28.80	-40.4	20,763	-0.19%
2023/04/14	3.3	28.71	0.6	28.74	28.74	2.7	20,701	0.01%
2023/04/13	3	28.73	0	0.00	28.71	3	20,739	0.01%
2023/04/12	1.1	28.79	20	28.79	28.85	-18.9	20,533	-0.09%
2023/04/11	0.5	28.70	0	0.00	28.70	0.5	20,618	0.00%
2023/04/10	1.1	28.48	4	28.48	28.50	-2.9	20,786	-0.01%
2023/04/07	2.4	28.49	0.4	28.48	28.43	2	20,709	0.01%
2023/04/06	10.2	28.30	0	0.00	28.47	10.2	20,739	0.05%
2023/03/31	1	28.43	0.5	28.49	28.43	0.5	20,527	0.00%
2023/03/30	0.1	28.26	7	28.23	28.29	-6.9	20,270	-0.03%
2023/03/29	0	0.00	0.3	28.13	28.15	-0.3	20,139	0.00%
2023/03/28	2.1	28.22	2	28.08	28.06	0.1	20,445	0.00%
2023/03/27	1.5	28.24	0.5	28.27	28.31	1	20,288	0.01%
2023/03/24	0.1	28.16	0	0.00	28.26	0.1	20,355	0.00%
2023/03/23	0.2	28.09	0	0.00	28.12	0.2	20,172	0.00%
2023/03/22	1	28.03	0.3	28.01	28.05	0.7	20,077	0.00%
2023/03/21	5	27.83	0.2	27.88	27.84	4.8	19,992	0.02%
2023/03/20	4.6	27.73	0	0.00	27.76	4.6	20,057	0.02%
2023/03/17	2.1	27.71	0	0.00	27.76	2.1	19,971	0.01%
2023/03/16	6.9	27.50	0.1	27.45	27.50	6.8	20,002	0.03%
2023/03/15	6.2	27.85	0.3	27.90	27.66	5.9	19,828	0.03%
2023/03/14	9.4	27.70	7.5	27.69	27.66	1.9	20,028	0.01%
2023/03/13	6.3	27.63	0.3	27.71	27.93	6	19,940	0.03%
2023/03/10	32.5	27.93	0	0.00	27.86	32.5	19,434	0.17%
2023/03/09	4.8	28.28	1	28.25	28.24	3.8	19,250	0.02%
2023/03/08	4.4	28.27	0	0.00	28.37	4.4	19,260	0.02%
2023/03/07	4.3	28.34	3	28.36	28.38	1.3	19,170	0.01%
2023/03/06	5	28.21	7.2	28.29	28.25	-2.2	19,336	-0.01%
2023/03/03	12.1	27.97	0	0.00	27.95	12.1	19,265	0.06%
2023/03/02	10.3	27.73	0	0.00	27.78	10.3	19,261	0.05%
2023/03/01	2.5	27.60	1	27.57	27.72	1.5	19,262	0.01%
2023/02/24	4.1	27.79	2	27.79	27.67	2.1	19,252	0.01%
2023/02/23	1.1	27.55	9.1	27.72	27.74	-8	18,853	-0.04%
2023/02/22	4	27.29	1	27.34	27.40	3	18,630	0.02%
2023/02/21	1	27.38	0	0.00	27.53	1	18,676	0.01%
2023/02/20	3	27.39	0.2	27.35	27.41	2.8	18,848	0.01%
2023/02/17	2.1	27.22	0.2	27.26	27.24	1.9	19,228	0.01%
2023/02/16	0.5	27.19	2	27.28	27.33	-1.5	19,710	-0.01%
2023/02/15	0.4	27.13	1	27.14	27.05	-0.6	19,842	0.00%
2023/02/14	2	27.13	0.4	27.14	27.13	1.6	19,890	0.01%
2023/02/13	15.3	26.87	0	0.00	26.97	15.3	20,252	0.08%
2023/02/10	7.2	27.03	0	0.00	27.02	7.2	20,463	0.04%
2023/02/09	2.7	27.16	0	0.00	27.15	2.7	20,644	0.01%
2023/02/08	5.1	27.16	2	27.11	27.15	3.1	20,772	0.01%
2023/02/07	3.2	26.92	1	26.90	26.94	2.2	20,779	0.01%
2023/02/06	9.9	26.92	5	26.88	26.92	4.9	20,807	0.02%
2023/02/03	5.2	26.96	2	27.00	27.00	3.2	20,631	0.02%
2023/02/02	2.2	26.93	0	0.00	26.99	2.2	20,588	0.01%
2023/02/01	5	26.66	8	26.65	26.67	-3	20,715	-0.01%
2023/01/31	1.7	26.58	2.5	26.63	26.54	-0.8	20,789	0.00%
2023/01/30	6.3	26.47	5.3	26.45	26.53	1	20,925	0.00%
2023/01/17	0.1	26.06	1	26.06	26.06	-0.9	21,187	0.00%
2023/01/16	1.7	26.03	10.8	26.03	26.02	-9.1	21,491	-0.04%
2023/01/13	5.1	26.01	0	0.00	25.98	5.1	21,901	0.02%
2023/01/12	2.1	26.00	27	25.97	25.99	-24.9	23,355	-0.11%
2023/01/11	1.1	26.07	0.2	26.11	26.07	0.9	26,140	0.00%
2023/01/10	25	25.99	0.2	26.02	26.06	24.8	28,394	0.09%
2023/01/09	0.3	25.87	0	0.00	25.94	0.3	30,395	0.00%
2023/01/06	1.1	25.65	0	0.00	25.66	1.1	30,737	0.00%
2023/01/05	1.9	25.52	1	25.59	25.46	0.9	31,646	0.00%
2023/01/04	1.2	25.43	0	0.00	25.45	1.2	32,661	0.00%
2023/01/03	9.3	25.35	23	25.48	25.49	-13.8	34,171	-0.04%
2022/12/30	1	25.46	0.2	25.46	25.40	0.8	35,174	0.00%
2022/12/29	1.6	25.19	0	0.00	25.29	1.6	36,105	0.00%
2022/12/28	15.8	25.36	0	0.00	25.38	15.8	37,580	0.04%
2022/12/27	0	0.00	5	25.67	25.63	-5	39,029	-0.01%
2022/12/26	0.7	25.57	0	0.00	25.58	0.7	39,495	0.00%
2022/12/23	3.1	25.55	0	0.00	25.60	3.1	40,046	0.01%
2022/12/22	1.1	25.61	0	0.00	25.67	1.1	40,666	0.00%
2022/12/21	7.1	25.33	0.8	25.39	25.34	6.2	41,902	0.01%
2022/12/20	4.4	25.52	3	25.40	25.30	1.4	42,413	0.00%
2022/12/19	4.3	25.69	2	25.78	25.73	2.3	43,612	0.01%
2022/12/16	6.3	25.47	2	25.77	25.70	4.3	43,959	0.01%
2022/12/15	2	25.69	2.7	25.69	25.70	-0.7	44,276	0.00%
2022/12/13	13.2	25.57	2	25.55	25.53	11.2	45,119	0.02%
2022/12/12	2.3	25.39	1	25.50	25.50	1.3	45,266	0.00%
2022/12/09	1	25.50	6	25.44	25.51	-5	45,466	-0.01%
2022/12/08	13.3	25.32	2	25.25	25.29	11.3	45,414	0.02%
2022/12/07	12.2	25.46	0	0.00	25.44	12.2	45,356	0.03%
2022/12/06	4.2	25.70	0	0.00	25.61	4.2	45,095	0.01%
2022/12/05	0	0.00	4	25.88	25.87	-4	44,791	-0.01%
2022/12/02	1.5	25.73	0	0.00	25.73	1.5	44,678	0.00%
2022/12/01	8.8	25.87	0.5	25.90	25.82	8.3	44,927	0.02%
2022/11/30	1	25.62	6	25.55	25.65	-5	44,924	-0.01%
2022/11/29	9.1	25.25	2	25.27	25.47	7.1	45,006	0.02%
2022/11/28	3.8	25.30	0	0.00	25.32	3.8	45,368	0.01%
2022/11/25	2.3	25.54	2	25.60	25.52	0.3	45,495	0.00%
2022/11/24	0.2	25.39	102	25.45	25.54	-101.8	45,526	-0.22%	大賣/鉅額交易
2022/11/23	0	0.00	1	25.31	25.30	-1	45,616	0.00%
2022/11/22	21	25.12	4	25.08	25.10	17	46,286	0.04%
2022/11/21	4.5	25.31	0	0.00	25.22	4.5	46,210	0.01%
2022/11/18	4.6	25.53	0.5	25.70	25.43	4.2	46,058	0.01%
2022/11/17	3.1	25.35	11	25.40	25.58	-7.9	46,115	-0.02%
2022/11/16	3.1	25.52	1	25.55	25.53	2.1	46,277	0.00%
2022/11/15	3.1	25.46	4	25.51	25.55	-1	46,005	0.00%
2022/11/14	3.7	25.33	57	25.36	25.42	-53.3	45,523	-0.12%
2022/11/11	0.1	25.07	5	25.10	25.00	-4.9	44,997	-0.01%
2022/11/10	8.2	24.53	30	24.53	24.53	-21.8	44,523	-0.05%
2022/11/09	13.4	24.53	0	0.00	24.61	13.4	44,514	0.03%
2022/11/08	26	24.27	28	24.25	24.23	-2	44,336	0.00%
2022/11/07	10.1	23.97	0.1	24.09	24.06	10	43,972	0.02%
2022/11/04	1.1	23.50	112	23.50	23.64	-110.9	43,722	-0.25%	大賣/鉅額交易
2022/11/03	2	23.42	0	0.00	23.58	2	43,744	0.00%
2022/11/01	17	23.53	0	0.00	23.55	17	43,778	0.04%
2022/10/31	1.2	23.48	10.1	23.50	23.48	-8.9	43,858	-0.02%
2022/10/28	24.5	23.40	10	23.49	23.31	14.5	44,013	0.03%
2022/10/27	2	23.51	0	0.00	23.58	2	43,742	0.00%
2022/10/26	5.3	23.38	0	0.00	23.41	5.3	43,975	0.01%
2022/10/25	22.6	23.50	0	0.00	23.40	22.6	43,675	0.05%
2022/10/24	6.7	23.72	0	0.00	23.69	6.7	43,127	0.02%
2022/10/21	131.3	23.74	0	0.00	23.58	131.3	42,952	0.31%	大買/鉅額交易
2022/10/20	60.4	23.51	2.5	23.47	23.65	57.9	42,434	0.14%
2022/10/19	102.8	23.94	26	23.95	23.95	76.8	41,038	0.19%	大買/
2022/10/18	25.4	25.77	5	25.70	25.84	20.4	38,264	0.05%
2022/10/17	55.2	25.49	20	25.64	25.77	35.2	36,062	0.10%
2022/10/14	6.5	25.93	12	25.98	25.91	-5.5	33,875	-0.02%
2022/10/13	23.9	25.60	3	25.64	25.53	20.9	33,319	0.06%
2022/10/12	11.4	25.72	14	25.70	25.82	-2.6	32,298	-0.01%
2022/10/11	22.3	25.90	2	25.96	25.85	20.3	31,414	0.06%
2022/10/07	35.4	26.31	46	26.36	26.28	-10.7	30,057	-0.04%
2022/10/06	133.3	26.55	1	26.58	26.57	132.3	29,048	0.46%	大買/鉅額交易
2022/10/05	84.8	26.62	3	26.64	26.62	81.8	28,495	0.29%
2022/10/04	76.3	26.14	24	26.23	26.27	52.3	27,349	0.19%
2022/10/03	29.4	25.63	1	25.52	25.67	28.4	25,742	0.11%
2022/09/30	16.5	25.55	0	0.00	25.78	16.5	25,645	0.06%
2022/09/29	27	25.95	6	25.78	25.81	21	25,407	0.08%
2022/09/28	34.4	25.90	1	26.34	25.83	33.4	25,726	0.13%
2022/09/27	12.5	26.28	2	26.35	26.33	10.5	24,823	0.04%
2022/09/26	60.3	26.37	0	0.00	26.33	60.3	24,841	0.24%
2022/09/23	29.3	27.09	0	0.00	27.06	29.3	24,343	0.12%
2022/09/22	12.6	27.14	0	0.00	27.17	12.6	24,787	0.05%
2022/09/21	11.7	27.70	0	0.00	27.64	11.7	24,382	0.05%
2022/09/20	6	27.98	0	0.00	27.98	6	24,002	0.02%
2022/09/19	5	28.24	0	0.00	28.06	5	23,870	0.02%
2022/09/16	1.2	28.29	0	0.00	28.28	1.2	23,904	0.00%
2022/09/15	2	28.59	0	0.00	28.59	2	24,377	0.01%
2022/09/14	1.1	28.28	0	0.00	28.35	1.1	25,063	0.00%
2022/09/13	0.1	28.73	0	0.00	28.71	0.1	25,067	0.00%
2022/09/08	2	27.92	0.6	27.92	28.25	1.4	26,541	0.01%
2022/09/07	5	27.96	0	0.00	27.90	5	27,361	0.02%
2022/09/06	6.2	28.06	1	28.10	28.08	5.2	27,108	0.02%
2022/09/05	1.2	28.01	0.1	28.23	28.18	1.2	27,077	0.00%
2022/09/02	5.3	28.22	0	0.00	28.10	5.3	27,375	0.02%
2022/09/01	10	28.38	0	0.00	28.44	10	26,958	0.04%
2022/08/31	11	28.53	0	0.00	28.79	11	26,588	0.04%
2022/08/30	1.1	28.45	5	28.47	28.67	-4	26,330	-0.02%
2022/08/29	9.1	28.40	0	0.00	28.45	9.1	26,109	0.03%
2022/08/26	1	29.10	0.3	29.14	29.10	0.7	25,430	0.00%
2022/08/24	7	28.86	0	0.00	28.80	7	25,177	0.03%
2022/08/23	17	28.98	0	0.00	28.93	17	24,848	0.07%
2022/08/22	5.1	29.18	0	0.00	29.25	5.1	24,388	0.02%
2022/08/19	2	29.38	0	0.00	29.42	2	24,110	0.01%
2022/08/18	3	29.14	0.1	29.32	29.29	2.9	24,128	0.01%
2022/08/17	5	29.24	0	0.00	29.28	5	24,037	0.02%
2022/08/16	10	29.17	2	29.15	29.24	8	24,041	0.03%
2022/08/15	4.5	29.19	6	29.21	29.22	-1.5	23,880	-0.01%
2022/08/12	1	29.23	2	29.25	29.30	-1	23,637	0.00%
2022/08/11	7.1	29.11	1	29.10	29.12	6.1	23,814	0.03%
2022/08/10	4.3	28.84	2	28.85	28.81	2.3	23,742	0.01%
2022/08/09	0.3	28.85	2	28.88	29.07	-1.7	23,654	-0.01%
2022/08/08	0.2	28.78	0	0.00	28.87	0.2	23,892	0.00%
2022/08/05	0	0.00	19	28.76	28.87	-19	23,904	-0.08%
2022/08/03	0.2	28.34	0	0.00	28.44	0.2	24,195	0.00%
2022/08/02	5	28.36	0	0.00	28.45	5	24,176	0.02%
2022/08/01	5	28.69	1	28.75	28.76	4	24,031	0.02%
2022/07/29	1	28.51	2	28.52	28.55	-1	24,047	0.00%
2022/07/28	4.8	28.17	2	28.20	28.18	2.8	23,873	0.01%
2022/07/27	1	28.01	5	28.05	28.25	-4	23,648	-0.02%
2022/07/26	3	28.06	0	0.00	28.12	3	23,575	0.01%
2022/07/25	8	28.30	15	28.28	28.33	-7	23,450	-0.03%
2022/07/22	4	28.36	0	0.00	28.40	4	23,497	0.02%
2022/07/21	5	28.21	0	0.00	28.38	5	23,839	0.02%
2022/07/20	5	28.01	4.4	28.02	28.00	0.6	24,096	0.00%
2022/07/19	1.1	27.66	0	0.00	27.68	1.1	24,748	0.00%
2022/07/18	4	27.35	0	0.00	27.48	4	24,713	0.02%
2022/07/15	2.6	27.12	0	0.00	27.09	2.6	24,487	0.01%
2022/07/14	5.4	27.17	0	0.00	27.18	5.4	24,288	0.02%
2022/07/13	1	27.18	2	27.20	27.08	-1	24,146	0.00%
2022/07/12	4.1	26.51	1	26.50	26.62	3.1	24,016	0.01%
2022/07/11	0.1	27.26	0	27.23	27.25	0	23,577	0.00%
2022/07/08	14	27.22	2	27.27	27.25	12	23,400	0.05%
2022/07/07	2.1	26.48	0	0.00	26.76	2.1	23,071	0.01%
2022/07/06	16	26.53	0	0.00	26.32	16	23,127	0.07%
2022/07/05	1	27.00	6	26.70	26.96	-5	22,663	-0.02%
2022/07/04	17	26.63	3	26.64	26.68	14	22,393	0.06%
2022/07/01	30.8	26.93	0	0.00	26.81	30.8	22,566	0.14%
2022/06/30	21.6	27.53	0	0.00	27.56	21.6	21,708	0.10%
2022/06/29	10.2	28.19	0	0.00	28.14	10.2	20,881	0.05%
2022/06/28	2	28.55	0.1	28.51	28.53	1.9	20,578	0.01%
2022/06/27	2	28.74	3	28.57	28.86	-1	20,368	0.00%
2022/06/24	19	28.29	1	28.35	28.10	18	20,147	0.09%
2022/06/23	22.6	28.28	6	28.01	28.05	16.6	20,047	0.08%
2022/06/22	14.1	28.61	0	0.00	28.50	14.1	19,293	0.07%
2022/06/21	5	28.98	0	0.00	29.28	5	18,528	0.03%
2022/06/20	39.6	29.08	0	0.00	28.87	39.6	18,308	0.22%
2022/06/17	30.5	29.55	0	0.00	29.62	30.5	17,392	0.18%
2022/06/16	9.1	30.17	0	0.00	29.94	9.1	16,622	0.05%
2022/06/15	1.7	30.37	0	0.00	30.39	1.7	15,696	0.01%
2022/06/14	5.5	30.23	0	0.00	30.48	5.5	15,602	0.04%
2022/06/13	21.6	30.45	0.4	30.49	30.51	21.3	15,482	0.14%
2022/06/10	0.3	31.20	0	0.00	31.08	0.3	14,994	0.00%
2022/06/09	2.1	31.32	0	0.00	31.30	2.1	15,011	0.01%
2022/06/08	1.1	31.56	0	0.00	31.60	1.1	14,992	0.01%
2022/06/07	0.2	31.43	0	0.00	31.44	0.2	15,163	0.00%
2022/06/06	0	0.00	3	31.35	31.48	-3	15,209	-0.02%
2022/06/02	2	31.39	1	31.41	31.40	1	15,616	0.01%
2022/06/01	0	0.00	2	31.51	31.52	-2	16,204	-0.01%
2022/05/30	0	0.00	3	31.38	31.43	-3	16,672	-0.02%
2022/05/27	1	31.08	0	0.00	31.08	1	16,766	0.01%
2022/05/26	1	30.75	4	31.02	30.80	-3	17,092	-0.02%
2022/05/24	3	30.81	0	0.00	30.70	3	17,438	0.02%
2022/05/23	2	30.83	0	0.00	30.86	2	17,461	0.01%
2022/05/20	2	30.75	0.1	30.79	30.72	1.9	17,709	0.01%
2022/05/19	8	30.49	2	30.51	30.68	6	18,026	0.03%
2022/05/18	2.1	30.85	0	0.00	31.01	2.1	17,868	0.01%
2022/05/17	6.7	30.72	3	30.75	30.69	3.7	17,836	0.02%
2022/05/16	1.1	30.61	2.3	30.77	30.72	-1.3	17,947	-0.01%
2022/05/13	12	30.73	0	0.00	30.80	12	17,622	0.07%
2022/05/12	27.5	30.83	2	31.02	30.63	25.5	17,584	0.15%
2022/05/11	5.1	31.18	0	0.00	31.17	5.1	17,093	0.03%
2022/05/10	3	31.37	0	0.00	31.65	3	16,798	0.02%
2022/05/09	9.2	31.65	1.3	31.76	31.57	7.9	16,792	0.05%
2022/05/06	1.1	32.05	0	0.00	32.25	1.1	16,679	0.01%
2022/05/05	0	0.00	10	32.57	32.54	-10	16,763	-0.06%
2022/05/04	1	32.25	1	32.31	32.31	0	16,949	0.00%
2022/04/28	2.5	31.63	0	0.00	31.72	2.5	18,539	0.01%
2022/04/27	20.5	31.36	14	31.41	31.48	6.5	18,489	0.04%
2022/04/26	3.6	32.02	0	0.00	31.93	3.6	18,167	0.02%
2022/04/25	19.7	32.05	1	32.00	32.03	18.7	18,243	0.10%
2022/04/22	7	32.71	0	0.00	32.78	7	17,463	0.04%
2022/04/20	5	32.79	0	0.00	32.83	5	17,859	0.03%
2022/04/19	0	0.00	1	32.90	32.85	-1	18,080	-0.01%
2022/04/18	14.5	32.64	0	0.00	32.68	14.5	18,217	0.08%
2022/04/15	6	32.87	0	0.00	32.90	6	18,004	0.03%
2022/04/14	1	33.10	1	33.15	33.07	0	18,223	0.00%
2022/04/12	15	32.59	0	0.00	32.69	15	18,315	0.08%
2022/04/11	15.1	32.88	1	32.76	32.81	14.1	17,884	0.08%
2022/04/08	2.9	33.11	0	0.00	33.17	2.9	17,526	0.02%
2022/04/07	21.9	33.17	0	0.00	32.90	21.9	17,428	0.13%
2022/04/06	6	33.38	3	33.40	33.47	3	16,712	0.02%
2022/04/01	6.1	33.43	0	0.00	33.55	6.1	16,657	0.04%
2022/03/31	1	33.61	0	0.00	33.63	1	16,656	0.01%
2022/03/30	1	33.55	0	0.00	33.70	1	16,713	0.01%
2022/03/29	1.4	33.66	1	33.64	33.64	0.4	16,641	0.00%
2022/03/28	2	33.47	0	0.00	33.78	2	16,634	0.01%
2022/03/25	23	33.81	0	0.00	33.81	23	16,484	0.14%
2022/03/22	8	33.88	1	33.95	33.87	7	17,380	0.04%
2022/03/21	1	33.90	1	33.95	33.95	0	17,417	0.00%
2022/03/18	6	33.86	0	0.00	33.90	6	17,685	0.03%
2022/03/17	3	33.88	2	33.90	34.01	1	17,731	0.01%
2022/03/16	1.1	33.70	4	34.01	33.71	-2.9	17,821	-0.02%
2022/03/15	0.2	33.83	0	0.00	33.78	0.2	17,846	0.00%
2022/03/10	0.4	33.89	1	33.93	33.89	-0.6	18,239	0.00%
2022/03/09	0	0.00	1	33.33	33.36	-1	18,168	-0.01%
2022/03/08	12.1	33.07	4	33.16	33.00	8.1	18,129	0.04%
2022/03/07	11.2	33.41	4	33.55	33.45	7.2	17,675	0.04%
2022/03/04	1	34.00	2	34.27	34.04	-1	17,185	-0.01%
2022/03/03	0.1	34.23	10	34.11	34.22	-9.9	17,340	-0.06%
2022/03/02	0	33.95	0.9	33.87	33.97	-0.9	17,356	-0.01%
2022/03/01	1	33.84	3	33.78	33.88	-2	17,209	-0.01%
2022/02/25	7.1	33.29	4	33.25	33.33	3.1	16,965	0.02%
2022/02/24	5	33.36	2.3	33.25	33.19	2.7	17,005	0.02%
2022/02/23	0	0.00	2	33.68	33.75	-2	16,824	-0.01%
2022/02/22	9.1	33.50	0	0.00	33.49	9.1	16,978	0.05%
2022/02/21	2.4	33.46	8	33.69	33.80	-5.6	17,361	-0.03%
2022/02/18	1	33.14	0.9	33.34	33.50	0.1	17,247	0.00%
2022/02/17	0.3	33.35	0	0.00	33.34	0.3	17,551	0.00%
2022/02/16	2.7	33.31	0	0.00	33.27	2.7	17,830	0.02%
2022/02/15	0.3	33.20	0	0.00	33.10	0.3	17,811	0.00%
2022/02/14	7.5	33.13	0	0.00	33.13	7.5	18,019	0.04%
2022/02/11	2.5	33.44	0	0.00	33.43	2.5	18,330	0.01%
2022/02/10	1	33.50	1	33.44	33.49	0	18,757	0.00%
2022/02/09	1	33.43	0	0.00	33.50	1	19,206	0.01%
2022/02/08	2	33.25	1	33.22	33.30	1	19,190	0.01%
2022/02/07	2.1	32.74	0	0.00	33.00	2.1	19,118	0.01%
2022/01/26	2.1	32.41	0	0.00	32.40	2.1	19,021	0.01%
2022/01/25	10.8	32.33	1	32.30	32.34	9.8	19,107	0.05%
2022/01/24	5	32.54	5	32.32	32.72	0	18,760	0.00%
2022/01/21	9.5	32.90	5	32.90	32.84	4.5	18,519	0.02%
2022/01/20	0.3	33.32	0.1	33.40	33.36	0.2	18,158	0.00%
2022/01/19	2	33.26	0	0.00	33.21	2	18,354	0.01%
2022/01/18	2	33.50	1	33.50	33.45	1	18,641	0.01%
2022/01/17	1.1	33.18	1.1	33.17	33.22	0	18,981	0.00%
2022/01/14	15.5	33.01	0	0.00	33.15	15.5	21,215	0.07%
2022/01/13	0	0.00	5	33.20	33.20	-5	22,404	-0.02%
2022/01/12	9	33.08	2	33.36	33.10	7	23,373	0.03%
2022/01/11	9	33.19	5	33.18	33.20	4	23,638	0.02%
2022/01/10	13	33.21	1.4	33.26	33.27	11.7	24,258	0.05%
2022/01/07	8.1	33.21	1	33.16	33.17	7.1	24,516	0.03%
2022/01/06	1	33.39	2	33.49	33.41	-1	24,667	0.00%
2022/01/04	3.1	33.41	2	33.41	33.41	1.1	26,009	0.00%
2022/01/03	6	33.45	0	0.00	33.42	6	26,439	0.02%
2021/12/29	0	0.00	0.4	33.59	33.61	-0.4	27,867	0.00%
2021/12/28	0	0.00	7	33.53	33.56	-7	28,292	-0.02%
2021/12/27	1	33.36	1	33.38	33.38	0	28,983	0.00%
2021/12/24	1.1	33.33	0	0.00	33.29	1.1	30,113	0.00%
2021/12/23	1	33.35	1.4	33.36	33.34	-0.4	30,324	0.00%
2021/12/22	1.1	33.35	1	33.36	33.30	0.1	30,997	0.00%
2021/12/21	1	33.28	7	33.31	33.36	-6	31,128	-0.02%
2021/12/20	17	33.39	2	33.39	33.41	15	31,224	0.05%
2021/12/17	0.1	33.42	4.4	33.35	33.43	-4.3	31,075	-0.01%
2021/12/15	2	32.90	0	0.00	33.04	2	31,068	0.01%
2021/12/14	3.4	33.09	1	33.04	32.95	2.4	31,054	0.01%
2021/12/13	1.4	33.39	3.2	33.36	33.33	-1.8	30,895	-0.01%
2021/12/10	2	33.33	0	0.00	33.30	2	30,862	0.01%
2021/12/09	4	33.24	1	33.25	33.32	3	30,754	0.01%
2021/12/08	1.5	33.18	8	33.23	33.18	-6.5	30,597	-0.02%
2021/12/07	0	0.00	1	33.00	33.03	-1	30,311	0.00%
2021/12/06	1.1	32.77	25	32.77	32.86	-23.9	30,069	-0.08%
2021/12/03	0.4	32.67	6	32.64	32.65	-5.6	30,302	-0.02%
2021/12/02	1	32.45	0	0.00	32.47	1	30,250	0.00%
2021/12/01	0	0.00	13	32.53	32.50	-13	30,420	-0.04%
2021/11/30	2	32.46	0	0.00	32.30	2	30,392	0.01%
2021/11/29	3.1	32.16	93.2	32.25	32.22	-90.1	30,384	-0.30%
2021/11/26	5.1	32.40	0	0.00	32.35	5.1	30,133	0.02%
2021/11/25	2.1	32.66	0	0.00	32.65	2.1	29,905	0.01%
2021/11/24	4	32.56	1	32.53	32.61	3	29,925	0.01%
2021/11/23	12	32.70	10	32.66	32.63	2	29,885	0.01%
2021/11/22	4	32.95	7.1	32.98	32.93	-3.1	29,903	-0.01%
2021/11/19	5.1	33.04	6	33.10	32.93	-1	29,833	0.00%
2021/11/18	2	32.98	1	33.03	32.98	1	29,820	0.00%
2021/11/17	0.2	32.62	32	32.69	32.71	-31.8	29,329	-0.11%
2021/11/16	5.2	32.48	39	32.49	32.59	-33.9	29,410	-0.12%
2021/11/15	0	0.00	11	32.41	32.43	-11	29,642	-0.04%
2021/11/12	5.1	32.14	0	0.00	32.20	5.1	29,635	0.02%
2021/11/11	16.3	32.27	0.5	32.30	32.15	15.8	29,814	0.05%
2021/11/10	3	32.37	3	32.45	32.34	0	30,295	0.00%
2021/11/09	8.5	32.35	4	32.37	32.35	4.5	30,107	0.01%
2021/11/08	3	32.35	2.7	32.24	32.39	0.3	29,738	0.00%
2021/11/05	2.3	31.84	1	31.77	31.95	1.3	29,680	0.00%
2021/11/04	0.1	31.99	0	0.00	31.86	0.1	29,884	0.00%
2021/11/03	3	31.72	1	31.76	31.77	2	29,845	0.01%
2021/11/02	7	31.57	3.5	31.71	31.53	3.5	29,764	0.01%
2021/10/29	4	31.33	0	0.00	31.45	4	29,203	0.01%
2021/10/28	11.2	31.35	5	31.40	31.39	6.2	29,000	0.02%
2021/10/27	2	31.05	0	0.00	31.15	2	28,924	0.01%
2021/10/26	2	30.95	24	31.02	31.05	-22	28,992	-0.08%
2021/10/25	25.6	30.76	8	30.87	30.86	17.6	28,743	0.06%
2021/10/22	26.9	30.69	2	30.73	30.84	24.9	28,569	0.09%
2021/10/21	13.5	32.37	3	32.31	32.40	10.5	26,495	0.04%
2021/10/20	23.5	32.34	9	32.39	32.37	14.5	25,033	0.06%
2021/10/19	13.1	32.40	1	32.38	32.40	12.1	23,996	0.05%
2021/10/18	16	32.37	2.5	32.41	32.36	13.5	23,655	0.06%
2021/10/15	1.3	32.29	1	32.31	32.31	0.3	23,612	0.00%
2021/10/14	2.1	32.04	1	32.17	32.18	1.1	23,569	0.00%
2021/10/13	5.4	32.19	5	32.40	32.17	0.4	23,078	0.00%
2021/10/12	41.2	32.27	1	32.31	32.24	40.2	22,532	0.18%
2021/10/08	124.5	32.65	0	0.00	32.59	124.5	21,746	0.57%	大買/鉅額交易
2021/10/07	26.1	32.58	8	32.55	32.57	18.1	21,631	0.08%
2021/10/06	2.2	31.78	0	0.00	31.88	2.2	20,959	0.01%
2021/10/05	6.1	31.81	1	31.91	31.96	5.1	20,585	0.02%
2021/10/04	10.2	31.93	1	32.00	31.84	9.2	20,219	0.05%
2021/10/01	20.3	32.27	0.2	32.45	32.26	20.2	19,474	0.10%
2021/09/30	0.2	32.69	0.1	32.77	32.77	0.1	18,345	0.00%
2021/09/29	16.1	32.66	0	0.00	32.70	16.1	18,174	0.09%
2021/09/28	12	33.04	5	33.03	33.08	7	17,606	0.04%
2021/09/27	0	0.00	2	33.30	33.30	-2	17,512	-0.01%
2021/09/24	36	33.30	0.6	33.36	33.30	35.4	17,887	0.20%
2021/09/23	2	33.15	0	0.00	33.08	2	17,863	0.01%
2021/09/22	65.1	32.84	0	0.00	32.90	65.1	17,894	0.36%
2021/09/17	3	33.30	0	0.00	33.42	3	17,382	0.02%
2021/09/15	0	0.00	2	33.24	33.33	-2	17,219	-0.01%
2021/09/14	2	33.41	0	0.00	33.36	2	17,241	0.01%
2021/09/13	11	33.51	1	33.50	33.41	10	17,264	0.06%
2021/09/10	1	33.21	0.7	33.08	33.22	0.4	17,282	0.00%
2021/09/09	1.1	32.78	0	0.00	32.94	1.1	17,241	0.01%
2021/09/08	12.1	32.90	0	0.00	32.80	12.1	17,202	0.07%
2021/09/06	1.3	33.11	19.1	33.06	33.07	-17.8	16,790	-0.11%
2021/09/03	0.3	33.26	0	0.00	33.24	0.3	16,600	0.00%
2021/09/02	2.1	33.27	0	0.00	33.16	2.1	16,607	0.01%
2021/09/01	2	33.32	0	0.00	33.39	2	16,552	0.01%
2021/08/31	1	33.19	0	0.00	33.38	1	16,476	0.01%
2021/08/30	0.3	33.22	2.4	33.23	33.29	-2.1	16,532	-0.01%
2021/08/27	4	33.02	2	33.01	33.11	2	16,504	0.01%
2021/08/26	0.1	32.93	0	0.00	32.99	0.1	16,452	0.00%
2021/08/25	1	32.97	0	0.00	33.00	1	16,281	0.01%
2021/08/24	1.3	32.77	0	0.00	32.80	1.3	16,383	0.01%
2021/08/23	5.1	32.80	0	0.00	32.88	5.1	16,186	0.03%
2021/08/20	4.1	32.26	1.4	32.31	32.26	2.7	16,057	0.02%
2021/08/19	17.1	32.58	2	32.68	32.32	15.1	15,784	0.10%
2021/08/18	17.1	32.67	0	0.00	33.07	17.1	15,181	0.11%
2021/08/17	7	32.82	4	32.75	32.53	3	14,907	0.02%
2021/08/16	15.7	32.86	0	0.00	32.86	15.7	14,707	0.11%
2021/08/13	9.2	33.33	1	33.56	33.27	8.2	14,056	0.06%
2021/08/12	0.3	33.46	0	0.00	33.51	0.3	13,851	0.00%
2021/08/11	2.3	33.47	0	0.00	33.49	2.3	13,905	0.02%
2021/08/10	5	33.83	0	0.00	33.79	5	13,704	0.04%
2021/08/09	0.6	34.10	0	0.00	34.10	0.6	14,439	0.00%
2021/08/06	0.1	34.15	5	34.17	34.25	-4.9	14,660	-0.03%
2021/08/05	0.2	34.27	0.1	34.24	34.20	0.1	15,367	0.00%
2021/08/03	0	0.00	0.3	34.10	34.15	-0.3	17,432	0.00%
2021/08/02	2	33.79	0.1	33.84	34.00	1.9	17,428	0.01%
2021/07/30	5.3	33.95	0	0.00	33.90	5.3	17,250	0.03%
2021/07/29	6	34.02	0	0.00	34.10	6	17,094	0.04%
2021/07/28	10.5	33.77	0	0.00	33.89	10.5	17,359	0.06%
2021/07/27	1.5	34.09	1	34.04	34.07	0.5	17,372	0.00%
2021/07/26	1	34.50	0.1	34.58	34.50	0.9	17,260	0.01%
2021/07/23	0.1	34.35	1.2	34.33	34.47	-1.1	17,212	-0.01%
2021/07/22	0	34.20	0	0.00	34.21	0	17,183	0.00%
2021/07/21	4.9	34.15	12	34.06	34.13	-7.2	16,996	-0.04%
2021/07/20	3	34.63	0	0.00	34.56	3	16,353	0.02%
2021/07/19	1	35.00	0	0.00	35.14	1	16,195	0.01%
2021/07/15	1	34.75	3	34.85	34.98	-2	16,244	-0.01%
2021/07/14	2.6	34.58	0	0.00	34.48	2.6	16,238	0.02%
2021/07/13	16.1	34.94	0	0.00	34.85	16.1	16,009	0.10%
2021/07/12	3	35.22	0	0.00	35.27	3	15,934	0.02%
2021/07/09	1.2	35.37	0	0.00	35.44	1.2	15,733	0.01%
2021/07/08	0	0.00	1	35.79	35.80	-1	15,796	-0.01%
2021/07/07	0.5	35.76	1	35.71	35.61	-0.5	15,802	0.00%
2021/07/06	1	35.96	0	0.00	35.91	1	15,704	0.01%
2021/07/05	0	35.62	5.4	35.59	35.69	-5.4	15,631	-0.03%
2021/07/01	1	35.00	0	0.00	35.00	1	15,473	0.01%
2021/06/30	0	0.00	2	34.90	35.00	-2	15,037	-0.01%
2021/06/29	1	34.78	8	34.83	34.80	-7	15,029	-0.05%
2021/06/28	2	35.00	2	34.95	35.10	0	15,068	0.00%
2021/06/25	2	34.80	4	34.87	34.74	-2	15,000	-0.01%
2021/06/24	0	0.00	0.6	34.67	34.66	-0.6	15,045	0.00%
2021/06/23	0.1	34.47	1	34.40	34.45	-0.9	15,186	-0.01%
2021/06/22	2.1	34.55	0	0.00	34.43	2.1	15,168	0.01%
2021/06/21	0	0.00	1.1	34.70	34.55	-1.1	15,124	-0.01%
2021/06/18	0	0.00	2.3	34.97	34.91	-2.3	15,026	-0.02%
2021/06/16	0	0.00	3	34.68	34.78	-3	15,232	-0.02%
2021/06/15	1	34.55	1	34.59	34.65	0	15,274	0.00%
2021/06/11	3	34.55	5	34.59	34.55	-2	15,354	-0.01%
2021/06/10	2	34.58	0	0.00	34.60	2	15,462	0.01%
2021/06/09	1	34.41	0	0.00	34.45	1	15,529	0.01%
2021/06/08	0.1	34.70	0	0.00	34.65	0.1	15,624	0.00%
2021/06/07	5.1	34.52	0	0.00	34.72	5.1	15,739	0.03%
2021/06/04	2	34.78	0	0.00	34.77	2	15,681	0.01%
2021/06/03	2	34.96	1	34.95	34.95	1	15,696	0.01%
2021/06/02	4	35.07	0	0.00	34.96	4	15,809	0.03%
2021/06/01	1	34.77	1	35.00	35.06	0	15,858	0.00%
2021/05/31	0	0.00	20	34.74	34.75	-20	15,721	-0.13%
2021/05/28	1.2	34.47	0.1	34.49	34.55	1.1	15,754	0.01%
2021/05/27	1	34.10	0	0.00	34.28	1	15,767	0.01%
2021/05/26	0	0.00	3	34.31	34.32	-3	15,811	-0.02%
2021/05/25	1.2	34.31	0	0.00	34.34	1.2	15,861	0.01%
2021/05/24	5	33.90	2	33.85	34.05	3	15,943	0.02%
2021/05/21	2	33.88	0	0.00	34.00	2	15,870	0.01%
2021/05/20	1.4	33.81	0	0.00	33.86	1.4	15,950	0.01%
2021/05/19	1.3	34.04	0	0.00	34.10	1.3	15,867	0.01%
2021/05/18	4	33.58	1	33.42	34.01	3	15,921	0.02%
2021/05/17	6.1	32.71	3	32.74	32.75	3.1	15,879	0.02%
2021/05/14	2.1	33.87	1	33.55	33.65	1.1	14,792	0.01%
2021/05/13	7.3	33.29	4	33.51	33.40	3.3	14,460	0.02%
2021/05/12	5	32.77	7	34.11	33.50	-2	13,679	-0.01%
2021/05/11	5.5	34.73	0	0.00	34.70	5.5	12,332	0.04%
2021/05/10	5.3	35.80	0	0.00	35.88	5.3	11,676	0.04%
2021/05/07	0	0.00	1	35.54	35.72	-1	11,778	-0.01%
2021/05/06	0.2	35.20	0	0.00	35.30	0.2	11,877	0.00%
2021/05/05	0	35.59	0	0.00	35.35	0	11,916	0.00%
2021/05/04	35.3	35.60	3	35.40	35.30	32.3	11,516	0.28%
2021/05/03	1	36.12	2.6	36.06	35.91	-1.6	11,089	-0.01%
2021/04/29	0	0.00	5	36.07	36.12	-5	11,039	-0.05%
2021/04/28	1.1	35.96	0	0.00	35.98	1.1	11,127	0.01%
2021/04/26	0.7	35.88	0	0.00	35.99	0.7	11,527	0.01%
2021/04/23	1	35.17	2	35.32	35.30	-1	11,671	-0.01%
2021/04/22	1.5	35.78	0	0.00	35.40	1.5	11,800	0.01%
2021/04/21	1	35.32	2	35.53	35.53	-1	12,099	-0.01%
2021/04/20	1	35.38	0	0.00	35.33	1	12,400	0.01%
2021/04/16	2	34.71	2.5	34.80	34.94	-0.5	12,623	0.00%
2021/04/15	23.2	34.43	0	0.00	34.50	23.2	12,665	0.18%
2021/04/14	1	34.17	14.1	34.18	34.35	-13.1	13,099	-0.10%
2021/04/13	0	0.00	1.1	34.53	34.47	-1.1	13,191	-0.01%
2021/04/12	0.1	34.75	0	0.00	34.69	0.1	13,479	0.00%
2021/04/09	1.2	34.75	1	34.67	34.70	0.2	13,634	0.00%
2021/04/08	3	34.70	0	0.00	34.75	3	13,861	0.02%
2021/04/07	0.2	34.79	0	0.00	34.71	0.2	13,924	0.00%
2021/04/06	0.1	34.85	0	0.00	34.74	0.1	13,991	0.00%
2021/03/31	6	34.70	35	34.73	34.63	-29	14,126	-0.21%
2021/03/29	1	34.34	1.2	34.30	34.34	-0.2	14,041	0.00%
2021/03/26	0	0.00	0.2	33.75	33.80	-0.2	14,091	0.00%
2021/03/25	1	33.54	0	0.00	33.66	1	14,089	0.01%
2021/03/24	0.6	33.69	0	0.00	33.65	0.6	14,064	0.00%
2021/03/23	0	0.00	1	33.63	33.66	-1	14,047	-0.01%
2021/03/22	3	33.62	0	0.00	33.60	3	14,115	0.02%
2021/03/19	1	33.40	0	0.00	33.60	1	14,304	0.01%
2021/03/18	1	33.48	0	0.00	33.53	1	14,273	0.01%
2021/03/17	2	32.96	0	0.00	32.95	2	14,394	0.01%
2021/03/16	2	33.00	4	32.99	32.99	-2	14,595	-0.01%
2021/03/15	0	0.00	9	32.72	32.74	-9	14,896	-0.06%
2021/03/12	0	0.00	3	32.36	32.43	-3	15,119	-0.02%
2021/03/11	2	32.30	1	32.31	32.33	1	15,393	0.01%
2021/03/10	0	0.00	4	32.17	32.10	-4	15,574	-0.03%
2021/03/08	0.1	31.88	1	32.00	32.00	-0.9	15,766	-0.01%
2021/03/05	2	31.70	0.3	31.72	31.80	1.7	15,693	0.01%
2021/03/04	6	31.85	0	0.00	31.80	6	15,709	0.04%
2021/03/03	1	31.83	0	0.00	31.93	1	15,785	0.01%
2021/02/26	2	31.85	0	0.00	31.90	2	15,774	0.01%
2021/02/25	0	0.00	3	32.01	32.01	-3	15,760	-0.02%
2021/02/24	3	31.87	4	31.98	31.80	-1	15,763	-0.01%
2021/02/23	1	31.68	0	0.00	31.80	1	15,634	0.01%
2021/02/22	3	31.41	16.8	31.40	31.50	-13.8	15,506	-0.09%
2021/02/19	1.2	31.04	0	0.00	31.12	1.2	15,365	0.01%
2021/02/18	0	0.00	0.5	31.10	31.13	-0.5	15,500	0.00%
2021/02/17	1	30.95	5	30.94	31.00	-4	15,543	-0.03%
2021/02/05	0	0.00	6	30.59	30.55	-6	15,356	-0.04%
2021/02/03	1	30.52	0	0.00	30.51	1	15,563	0.01%
2021/02/02	1.6	30.50	1	30.45	30.50	0.6	15,854	0.00%
2021/02/01	1	30.24	1	30.21	30.25	0	16,075	0.00%
2021/01/29	5	30.44	0	0.00	30.26	5	16,246	0.03%
2021/01/28	0	0.00	11	30.69	30.72	-11	16,201	-0.07%
2021/01/27	0	0.00	3	30.98	30.95	-3	16,259	-0.02%
2021/01/26	8	30.70	0	0.00	30.68	8	16,164	0.05%
2021/01/25	3	30.50	2	30.48	30.83	1	16,491	0.01%
2021/01/22	0	0.00	1	30.50	30.53	-1	16,841	-0.01%
2021/01/21	0.4	30.38	3	30.27	30.30	-2.6	17,518	-0.01%
2021/01/20	2.2	30.38	1	30.32	30.25	1.2	19,146	0.01%
2021/01/19	1	30.74	11	30.73	30.74	-10	19,403	-0.05%
2021/01/18	1	30.56	2.6	30.71	30.61	-1.6	19,634	-0.01%
2021/01/15	0	0.00	26	31.07	30.79	-26	19,548	-0.13%
2021/01/14	0	0.00	2	30.97	30.92	-2	19,520	-0.01%
2021/01/13	0	0.00	1	30.70	30.69	-1	19,429	-0.01%
2021/01/11	5	30.50	4	30.62	30.61	1	19,281	0.01%
2021/01/07	2	30.16	12	30.21	30.22	-10	19,236	-0.05%
2021/01/06	0	0.00	23	30.13	30.00	-23	18,861	-0.12%
2021/01/05	0	0.00	7	30.01	30.02	-7	18,702	-0.04%
2021/01/04	0	0.00	13	29.97	29.94	-13	18,639	-0.07%
2020/12/31	0	0.00	9	29.94	29.95	-9	18,552	-0.05%
2020/12/30	1	29.67	29.4	29.72	29.78	-28.4	18,338	-0.15%
2020/12/28	0	0.00	3	29.64	29.75	-3	18,329	-0.02%
2020/12/25	4	29.52	0	0.00	29.51	4	18,165	0.02%
2020/12/23	0	0.00	1	29.38	29.42	-1	18,156	-0.01%
2020/12/22	1	29.45	0	0.00	29.43	1	18,606	0.01%
2020/12/21	7	29.44	0.8	29.65	29.60	6.2	19,258	0.03%
2020/12/18	2	29.60	0	0.00	29.61	2	19,328	0.01%
2020/12/17	0	0.00	2	29.63	29.66	-2	19,561	-0.01%
2020/12/16	1	29.63	30	29.65	29.80	-29	19,561	-0.15%
2020/12/15	0	0.00	8	29.60	29.51	-8	19,488	-0.04%
2020/12/11	1	29.80	2	29.79	29.81	-1	19,359	-0.01%
2020/12/10	3	30.03	4	29.92	29.94	-1	19,265	0.00%
2020/12/09	0	0.00	32	30.08	30.14	-32	19,097	-0.17%
2020/12/08	3	29.91	3.3	29.92	29.90	-0.3	18,695	0.00%
2020/12/07	5	29.72	124	29.90	29.85	-119	18,414	-0.65%	大賣/鉅額交易
2020/12/04	0	0.00	15	29.65	29.68	-15	18,251	-0.08%
2020/12/03	1	29.44	8	29.44	29.45	-7	18,137	-0.04%
2020/12/02	3	29.38	8	29.45	29.44	-5	18,138	-0.03%
2020/11/30	16	29.42	1	29.43	29.35	15	18,213	0.08%
2020/11/27	1	29.12	11	29.25	29.32	-10	18,098	-0.06%
2020/11/26	1	29.08	2	29.13	29.15	-1	18,010	-0.01%
2020/11/25	2.4	29.07	0	0.00	29.01	2.4	18,006	0.01%
2020/11/23	3	29.15	0	0.00	29.14	3	17,841	0.02%
2020/11/20	7	28.86	0	0.00	28.88	7	17,893	0.04%
2020/11/19	1	28.87	0	0.00	28.86	1	18,118	0.01%
2020/11/18	0	0.00	0.1	28.93	28.90	-0.1	18,250	0.00%
2020/11/17	14	28.85	1	28.83	28.81	13	18,455	0.07%
2020/11/16	1	28.80	3	28.75	28.80	-2	19,178	-0.01%
2020/11/13	0	0.00	1	28.46	28.53	-1	18,963	-0.01%
2020/11/12	13	28.43	1	28.50	28.40	12	18,920	0.06%
2020/11/10	10.1	28.30	0	0.00	28.29	10.1	18,893	0.05%
2020/11/09	2	28.38	1.1	28.39	28.40	0.9	18,592	0.00%
2020/11/06	7	28.23	0	0.00	28.19	7	18,420	0.04%
2020/11/05	1.5	28.14	0	0.00	28.12	1.5	18,259	0.01%
2020/11/04	3	28.01	0	0.00	28.05	3	18,240	0.02%
2020/11/03	1	27.97	0	0.00	28.01	1	18,058	0.01%
2020/11/02	6.2	27.66	0	0.00	27.72	6.2	17,951	0.03%
2020/10/30	17.5	27.93	0	0.00	27.80	17.5	17,737	0.10%
2020/10/29	34.5	27.93	0	0.00	27.98	34.5	17,214	0.20%
2020/10/28	53.3	28.23	0	0.00	28.19	53.3	16,451	0.32%
2020/10/27	3	29.61	1	29.66	29.69	2	14,985	0.01%
2020/10/26	23	29.69	0	0.00	29.69	23	14,571	0.16%
2020/10/23	1	29.56	0	0.00	29.63	1	14,243	0.01%
2020/10/22	5	29.56	1	29.57	29.59	4	14,252	0.03%
2020/10/21	102	29.70	1	29.70	29.59	101	14,117	0.72%	大買/鉅額交易
2020/10/20	12	29.60	0	0.00	29.64	12	13,965	0.09%
2020/10/19	0	0.00	2	29.67	29.64	-2	14,347	-0.01%
2020/10/15	1	29.65	1	29.55	29.69	0	14,581	0.00%
2020/10/14	1	29.73	0	0.00	29.74	1	14,485	0.01%
2020/10/13	1	29.65	0	0.00	29.71	1	14,504	0.01%
2020/10/12	1	29.76	1	29.73	29.74	0	14,442	0.00%
2020/10/06	11	29.62	3	29.65	29.68	8	14,217	0.06%
2020/10/05	2	29.45	0	0.00	29.45	2	14,385	0.01%
2020/09/30	3	29.46	0	0.00	29.48	3	14,532	0.02%
2020/09/29	6.1	29.37	0	0.00	29.40	6.1	15,005	0.04%
2020/09/25	8	29.03	1	28.87	28.90	7	15,839	0.04%
2020/09/24	21	29.18	0	0.00	29.06	21	15,657	0.13%
2020/09/23	2	29.60	0	0.00	29.70	2	15,278	0.01%
2020/09/22	4	29.82	0	0.00	29.80	4	15,424	0.03%
2020/09/21	1	30.09	0	0.00	30.03	1	15,180	0.01%
2020/09/16	0	0.00	1	30.25	30.25	-1	15,278	-0.01%
2020/09/15	2	30.09	1	30.09	30.10	1	15,251	0.01%
2020/09/14	4	29.93	2	29.99	29.98	2	15,378	0.01%
2020/09/10	5	29.85	1	29.90	29.85	4	15,677	0.03%
2020/09/09	2	29.77	0	0.00	29.85	2	15,903	0.01%
2020/09/08	1	29.96	16	29.91	29.97	-15	15,932	-0.09%
2020/09/07	1	30.00	0	0.00	29.96	1	16,173	0.01%
2020/09/04	5.1	29.91	0	0.00	30.09	5.1	16,345	0.03%
2020/08/31	0.1	30.21	0	0.00	30.16	0.1	16,971	0.00%
2020/08/28	1	30.17	0	0.00	30.24	1	17,226	0.01%
2020/08/27	11	30.35	3	30.33	30.33	8	17,715	0.05%
2020/08/26	1	30.30	0	0.00	30.43	1	17,808	0.01%
2020/08/24	10	30.17	0	0.00	30.14	10	17,717	0.06%
2020/08/21	5	30.13	1.3	30.05	30.11	3.7	17,747	0.02%
2020/08/20	40	29.83	20	29.80	29.79	20	17,584	0.11%
2020/08/19	21.1	30.86	3	31.00	30.77	18.1	17,106	0.11%
2020/08/18	0	0.00	2	30.96	30.90	-2	17,222	-0.01%
2020/08/17	2	30.93	1	30.96	30.96	1	17,405	0.01%
2020/08/14	3	30.32	1	30.63	30.63	2	17,515	0.01%
2020/08/12	0	0.00	3	30.26	30.22	-3	17,670	-0.02%
2020/08/11	0	0.00	1	30.49	30.35	-1	17,800	-0.01%
2020/08/10	1	30.55	0	0.00	30.60	1	17,852	0.01%
2020/08/06	1	30.82	30	30.86	30.70	-29	18,123	-0.16%
2020/08/05	1	30.55	4	30.39	30.62	-3	18,150	-0.02%
2020/08/03	0	0.00	1	30.13	30.01	-1	18,203	-0.01%
2020/07/31	0.1	30.12	13	30.16	30.24	-12.9	18,362	-0.07%
2020/07/30	0	0.00	1	30.00	29.99	-1	18,199	-0.01%
2020/07/29	0	0.00	7	29.63	29.62	-7	18,290	-0.04%
2020/07/28	31	29.66	5	29.66	29.46	26	18,589	0.14%
2020/07/27	3	30.00	2	29.91	29.84	1	18,958	0.01%
2020/07/23	0	0.00	29	30.03	30.17	-29	19,226	-0.15%
2020/07/22	0	0.00	5	29.93	29.97	-5	19,001	-0.03%
2020/07/21	0	0.00	14	29.83	29.84	-14	18,618	-0.08%
2020/07/20	2	29.46	1	29.57	29.55	1	18,471	0.01%
2020/07/17	1	29.69	1	29.65	29.59	0	18,517	0.00%
2020/07/15	0	0.00	5.2	29.84	29.53	-5.2	19,020	-0.03%
2020/07/13	6	29.54	3	29.62	29.65	3	19,664	0.02%
2020/07/10	1	29.45	5	29.57	29.52	-4	20,111	-0.02%
2020/07/09	0	0.00	3	29.91	29.74	-3	20,149	-0.01%
2020/07/08	0	0.00	7	29.68	29.72	-7	20,104	-0.03%
2020/07/07	1	29.44	20	29.55	29.43	-19	19,758	-0.10%
2020/07/06	4	29.68	24	29.66	29.83	-20	19,831	-0.10%
2020/07/03	0	0.00	27	29.33	29.33	-27	19,848	-0.14%
2020/07/02	4	29.03	5	29.02	29.09	-1	19,919	-0.01%
2020/07/01	2	28.86	5	28.89	28.79	-3	19,835	-0.02%
2020/06/29	1	28.40	2	28.49	28.51	-1	19,944	-0.01%
2020/06/23	2	28.52	0	0.00	28.54	2	20,752	0.01%
2020/06/22	6	28.51	0	0.00	28.48	6	21,173	0.03%
2020/06/19	1	28.70	3	28.65	28.56	-2	21,935	-0.01%
2020/06/18	3	28.48	1	28.52	28.55	2	22,217	0.01%
2020/06/17	1	28.43	0	0.00	28.46	1	22,778	0.00%
2020/06/16	0	0.00	13	28.41	28.45	-13	23,966	-0.05%
2020/06/15	0	0.00	2.7	28.37	28.13	-2.7	25,896	-0.01%
2020/06/12	5	28.07	5	28.11	28.29	0	26,870	0.00%
2020/06/11	0	0.00	2	28.89	28.43	-2	28,066	-0.01%
2020/06/10	0	0.00	3	28.86	28.86	-3	29,208	-0.01%
2020/06/09	0	0.00	4	28.85	28.84	-4	31,585	-0.01%
2020/06/08	2	28.88	16	28.90	28.88	-14	33,932	-0.04%
2020/06/05	20	28.79	4	28.79	28.80	16	34,209	0.05%
2020/06/04	1	28.69	1	28.67	28.67	0	34,954	0.00%
2020/06/03	0	0.00	9	28.45	28.48	-9	36,194	-0.02%
2020/06/02	0	0.00	12	28.20	28.17	-12	36,074	-0.03%
2020/06/01	1	28.00	3	28.01	28.05	-2	36,099	-0.01%
2020/05/29	7	27.79	1.8	27.86	27.86	5.2	36,125	0.01%
2020/05/28	0	0.00	1	27.98	27.90	-1	36,417	0.00%
2020/05/27	6	27.86	1	27.87	27.85	5	36,930	0.01%
2020/05/26	0	0.00	6	27.79	27.82	-6	37,686	-0.02%
2020/05/25	1	27.25	2	27.22	27.50	-1	37,769	0.00%
2020/05/22	2	27.51	0	0.00	27.45	2	37,724	0.01%
2020/05/20	2	27.49	1	27.50	27.48	1	37,414	0.00%
2020/05/19	0	0.00	9	27.39	27.43	-9	37,371	-0.02%
2020/05/18	17	27.30	3	27.25	27.25	14	37,373	0.04%
2020/05/15	1	27.43	0	0.00	27.43	1	37,286	0.00%
2020/05/14	1	27.64	4	27.63	27.48	-3	37,309	-0.01%
2020/05/13	2	27.50	0	0.00	27.75	2	37,221	0.01%
2020/05/12	6	27.56	0	0.00	27.55	6	37,202	0.02%
2020/05/11	1	27.66	6	27.66	27.66	-5	37,225	-0.01%
2020/05/08	2	27.50	1	27.52	27.50	1	37,125	0.00%
2020/05/07	1	27.43	0	0.00	27.40	1	37,179	0.00%
2020/05/06	3	27.30	0	0.00	27.32	3	37,098	0.01%
2020/05/05	0	0.00	1	27.47	27.33	-1	37,146	0.00%
2020/05/04	5	27.00	4	27.05	27.09	1	37,105	0.00%
2020/04/30	5	27.39	5	27.38	27.46	0	36,925	0.00%
2020/04/29	1	27.07	0	0.00	27.07	1	37,079	0.00%
2020/04/28	2	26.92	3	26.92	26.91	-1	37,392	0.00%
2020/04/27	2	26.64	5	26.64	26.79	-3	39,171	-0.01%
2020/04/23	1	26.41	1	26.44	26.34	0	38,981	0.00%
2020/04/22	4	25.99	1.1	25.95	26.23	2.9	38,900	0.01%
2020/04/21	6	26.16	9	26.49	26.10	-3	38,703	-0.01%
2020/04/20	3	26.45	35	26.57	26.60	-32	38,276	-0.08%
2020/04/17	6	26.70	11	27.00	26.50	-5	38,143	-0.01%
2020/04/16	13	26.45	34	26.36	26.44	-21	37,641	-0.06%
2020/04/15	1	26.25	3	26.36	26.47	-2	37,489	-0.01%
2020/04/14	0	0.00	1	25.97	26.05	-1	37,155	0.00%
2020/04/13	6	25.71	10	25.70	25.68	-4	37,244	-0.01%
2020/04/10	2	25.70	2	25.67	25.73	0	37,181	0.00%
2020/04/09	18	25.89	6	25.98	25.65	12	37,221	0.03%
2020/04/08	6	25.58	11	25.61	25.77	-5	36,867	-0.01%
2020/04/07	4	25.19	5	25.20	25.22	-1	36,353	0.00%
2020/04/06	3	24.75	4	24.69	24.84	-1	36,110	0.00%
2020/04/01	4	24.48	1	24.52	24.52	3	35,797	0.01%
2020/03/31	0	0.00	2	24.50	24.49	-2	35,582	-0.01%
2020/03/30	6	23.97	15	23.87	24.32	-9	35,350	-0.03%
2020/03/27	8	24.47	6	24.75	24.35	2	35,016	0.01%
2020/03/26	4	24.19	1	24.25	24.26	3	34,321	0.01%
2020/03/25	4	24.21	62	24.24	24.09	-58	33,888	-0.17%
2020/03/24	2	23.40	5	23.31	23.38	-3	33,068	-0.01%
2020/03/23	40.1	22.48	0	0.00	22.49	40.1	32,600	0.12%
2020/03/20	15	23.15	16	23.38	23.28	-1	31,861	0.00%
2020/03/19	36.1	22.11	6	21.87	21.85	30.1	30,566	0.10%
2020/03/18	52	23.61	0	0.00	23.29	52	28,445	0.18%
2020/03/17	53.1	23.71	3	23.78	23.67	50.1	27,264	0.18%
2020/03/16	14	24.79	7	24.73	24.41	7	25,639	0.03%
2020/03/13	98	24.32	5	24.64	25.29	93	24,153	0.39%
2020/03/12	53	26.00	0	0.00	25.93	53	21,637	0.24%
2020/03/11	12	27.20	0	0.00	26.97	12	19,241	0.06%
2020/03/10	28	26.86	0	0.00	27.25	28	18,794	0.15%
2020/03/09	39	27.38	1	27.38	27.25	38	17,707	0.21%
2020/03/06	6	27.83	4	27.83	27.88	2	16,214	0.01%
2020/03/05	0	0.00	1	28.01	28.10	-1	16,065	-0.01%
2020/03/04	12	27.78	2	27.84	27.86	10	16,235	0.06%
2020/03/03	0	0.00	3	28.08	27.93	-3	15,926	-0.02%
2020/03/02	28	27.52	0	0.00	27.75	28	15,541	0.18%
2020/02/27	28	27.97	0	0.00	27.90	28	14,821	0.19%
2020/02/26	1	28.38	0	0.00	28.30	1	13,985	0.01%
2020/02/25	1	28.45	2	28.70	28.67	-1	13,480	-0.01%
2020/02/24	1	28.65	0	0.00	28.70	1	13,484	0.01%
2020/02/21	0	0.00	2	28.86	28.90	-2	13,361	-0.01%
2020/02/20	0	0.00	1	29.06	28.93	-1	13,388	-0.01%
2020/02/17	1	28.80	1.3	28.85	28.80	-0.3	13,204	0.00%
2020/02/14	4	28.78	0	0.00	28.79	4	13,043	0.03%
2020/02/13	1	28.73	0	0.00	28.64	1	12,980	0.01%
2020/02/12	1	28.52	0	0.00	28.56	1	13,444	0.01%
2020/02/10	4	28.00	0	0.00	28.14	4	13,445	0.03%
2020/02/07	4	28.28	0	0.00	28.23	4	13,453	0.03%
2020/02/05	3	28.07	0	0.00	28.08	3	13,426	0.02%
2020/02/04	3	27.79	0	0.00	28.12	3	13,381	0.02%
2020/02/03	1	27.42	0	0.00	27.74	1	13,397	0.01%
2020/01/31	11	27.85	0	0.00	27.92	11	12,821	0.09%
2020/01/30	24	27.83	12	27.69	27.70	12	12,492	0.10%
2020/01/20	0	0.00	4	29.20	29.19	-4	10,664	-0.04%
2020/01/17	0	0.00	17	29.16	29.16	-17	10,913	-0.16%
2020/01/16	0	0.00	5	29.10	29.10	-5	11,189	-0.04%
2020/01/14	0	0.00	20	28.99	29.02	-20	13,051	-0.15%
2020/01/09	3	28.74	26	28.74	28.70	-23	13,606	-0.17%
2020/01/08	3	28.43	0	0.00	28.50	3	13,583	0.02%
2020/01/07	2	28.90	7	28.84	28.69	-5	13,478	-0.04%
2020/01/06	4	28.98	0	0.00	28.96	4	13,221	0.03%
2020/01/03	2	29.08	1	29.04	29.18	1	13,373	0.01%
2019/12/30	0	0.00	3	29.00	29.00	-3	13,762	-0.02%
2019/12/26	0	0.00	10	28.88	28.86	-10	13,505	-0.07%
2019/12/24	0	0.00	2	28.73	28.74	-2	13,535	-0.01%
2019/12/23	0	0.00	17	28.77	28.72	-17	13,547	-0.13%
2019/12/19	0	0.00	3	28.70	28.69	-3	13,545	-0.02%
2019/12/17	0	0.00	2	28.64	28.71	-2	13,549	-0.01%
2019/12/12	0	0.00	24	28.30	28.31	-24	13,384	-0.18%
2019/12/09	0	0.00	2	28.23	28.21	-2	13,528	-0.01%
2019/12/06	0	0.00	2	28.15	28.13	-2	13,516	-0.01%
2019/12/05	0	0.00	1	28.02	28.03	-1	13,450	-0.01%
2019/12/03	0	0.00	4	27.94	27.92	-4	13,692	-0.03%
2019/12/02	2	27.52	1	27.65	27.65	1	13,797	0.01%
2019/11/29	2	27.80	2	27.78	27.75	0	13,635	0.00%
2019/11/28	2	28.01	0	0.00	28.03	2	13,452	0.01%
2019/11/21	3	27.85	0	0.00	28.00	3	13,703	0.02%
2019/11/20	5	28.08	0	0.00	28.09	5	13,558	0.04%
2019/11/15	2	27.84	0	0.00	27.88	2	13,347	0.01%
2019/11/14	3	27.81	0	0.00	27.83	3	13,300	0.02%
2019/11/13	3	27.72	2	27.78	27.79	1	13,284	0.01%
2019/11/12	2	27.71	0.7	27.84	27.74	1.3	13,309	0.01%
2019/11/11	11	27.54	0	0.00	27.50	11	13,273	0.08%
2019/11/08	0	0.00	3	27.83	27.88	-3	12,640	-0.02%
2019/11/06	2	27.80	0	0.00	27.93	2	12,524	0.02%
2019/11/05	3	28.01	1	28.02	28.03	2	12,445	0.02%
2019/11/04	1	27.81	5	27.78	27.84	-4	12,571	-0.03%
2019/11/01	1	27.55	0	0.00	27.63	1	12,668	0.01%
2019/10/31	1	27.60	10	27.58	27.58	-9	12,802	-0.07%
2019/10/30	1	27.63	1	27.61	27.65	0	12,593	0.00%
2019/10/29	12	27.69	0	0.00	27.62	12	12,476	0.10%
2019/10/28	8	27.70	1	27.66	27.70	7	12,149	0.06%
2019/10/25	3	27.63	2	27.72	27.60	1	11,944	0.01%
2019/10/24	5	27.62	0	0.00	27.65	5	11,625	0.04%
2019/10/23	37	27.47	0	0.00	27.54	37	11,355	0.33%
2019/10/22	0	0.00	15	29.03	29.03	-15	9,885	-0.15%
2019/10/21	29	28.92	0	0.00	28.95	29	9,478	0.31%
2019/10/18	2	28.80	0	0.00	28.82	2	8,991	0.02%
2019/10/17	0	0.00	1	28.69	28.70	-1	8,831	-0.01%
2019/10/16	2	28.52	0	0.00	28.51	2	8,735	0.02%
2019/10/15	33	28.45	0	0.00	28.45	33	8,666	0.38%
2019/10/14	9	28.55	0	0.00	28.52	9	8,593	0.10%
2019/10/08	1	28.45	0	0.00	28.44	1	8,493	0.01%
2019/10/07	2	28.50	0	0.00	28.42	2	8,511	0.02%
2019/10/03	2	28.06	1	28.09	28.12	1	7,926	0.01%
2019/10/02	2	28.11	0	0.00	28.17	2	7,930	0.03%
2019/09/27	5	27.92	1	27.92	27.88	4	7,986	0.05%
2019/09/25	6	28.20	0	0.00	28.20	6	7,983	0.08%
2019/09/24	1	28.34	0	0.00	28.33	1	8,100	0.01%
2019/09/23	0	0.00	2	28.11	28.12	-2	8,000	-0.02%
2019/09/20	0	0.00	1	27.99	27.98	-1	7,850	-0.01%
2019/09/19	13	27.97	3	28.03	27.97	10	7,861	0.13%
2019/09/17	17	28.02	1	28.01	28.00	16	7,859	0.20%
2019/09/16	4	27.97	0	0.00	27.94	4	7,809	0.05%
2019/09/12	7	27.95	1	27.95	27.92	6	7,861	0.08%
2019/09/11	0	0.00	1	27.84	27.81	-1	7,833	-0.01%
2019/09/10	0	0.00	1	27.73	27.74	-1	7,725	-0.01%
2019/09/06	43	27.84	10	27.88	27.83	33	7,701	0.43%
2019/09/05	0	0.00	2	27.77	27.71	-2	7,572	-0.03%
2019/09/04	3	27.47	1	27.50	27.54	2	7,409	0.03%
2019/09/03	1	27.48	5	27.47	27.40	-4	7,314	-0.05%
2019/08/30	0	0.00	15	27.32	27.25	-15	7,220	-0.21%
2019/08/29	10	26.98	0	0.00	27.00	10	7,036	0.14%
2019/08/27	0	0.00	4	26.99	26.96	-4	7,234	-0.06%
2019/08/22	0	0.00	1	27.02	27.02	-1	7,477	-0.01%
2019/08/19	0	0.00	1	27.00	27.03	-1	8,017	-0.01%
2019/08/15	2	26.64	0	0.00	26.82	2	8,632	0.02%
2019/08/14	20	26.94	0	0.00	26.93	20	8,821	0.23%
2019/08/13	3	26.73	1	26.73	26.76	2	9,037	0.02%
2019/08/07	9	26.50	0	0.00	26.43	9	9,640	0.09%
2019/08/06	0	0.00	1	25.99	26.52	-1	9,836	-0.01%
2019/08/05	8	26.66	0	0.00	26.60	8	9,910	0.08%
2019/07/31	0	0.00	4	27.25	27.20	-4	9,844	-0.04%
2019/07/25	0	0.00	1	27.38	27.47	-1	9,973	-0.01%
2019/07/24	0	0.00	2	27.33	27.28	-2	9,839	-0.02%
2019/07/23	1	27.22	0	0.00	27.24	1	9,743	0.01%
2019/07/15	0	0.00	1	27.22	27.21	-1	9,580	-0.01%
2019/07/09	2	26.87	3	26.86	26.87	-1	9,354	-0.01%
2019/07/05	0	0.00	1	27.01	26.99	-1	9,410	-0.01%
2019/07/04	0	0.00	1	26.98	26.93	-1	9,405	-0.01%
2019/07/02	0	0.00	1	26.98	26.96	-1	9,637	-0.01%
2019/07/01	0	0.00	1	26.93	26.95	-1	9,701	-0.01%
2019/06/28	0	0.00	1	26.59	26.59	-1	9,568	-0.01%
2019/06/26	2	26.42	0	0.00	26.43	2	9,628	0.02%
2019/06/25	0	0.00	1	26.60	26.47	-1	9,602	-0.01%
2019/06/21	1	26.52	0	0.00	26.52	1	9,504	0.01%
2019/06/20	0	0.00	15	26.56	26.61	-15	9,474	-0.16%
2019/06/19	1	26.33	6	26.34	26.47	-5	9,490	-0.05%
2019/06/18	1	26.06	5	26.06	26.06	-4	9,486	-0.04%
2019/06/17	1	25.98	0	0.00	26.05	1	9,491	0.01%
2019/06/12	1	26.01	0	0.00	26.10	1	9,561	0.01%
2019/06/11	1	26.04	2	26.07	26.04	-1	9,520	-0.01%
2019/06/06	1	25.79	0	0.00	25.69	1	9,425	0.01%
2019/06/04	7	25.84	0	0.00	25.76	7	9,308	0.08%
2019/05/31	10	25.75	1	25.90	25.94	9	9,166	0.10%
2019/05/30	1	25.52	0	0.00	25.58	1	9,109	0.01%
2019/05/29	5	25.28	0	0.00	25.39	5	9,105	0.05%
2019/05/27	5	25.39	0	0.00	25.45	5	9,012	0.06%
2019/05/24	1	25.45	0	0.00	25.44	1	8,978	0.01%
2019/05/23	7	25.45	0	0.00	25.44	7	8,938	0.08%
2019/05/21	2	25.65	0	0.00	25.76	2	8,558	0.02%
2019/05/20	5	25.69	3	25.70	25.70	2	8,317	0.02%
2019/05/17	12	25.71	0	0.00	25.70	12	8,142	0.15%
2019/05/16	2	26.07	0	0.00	25.92	2	7,872	0.03%
2019/05/15	1	26.20	0	0.00	26.18	1	7,697	0.01%
2019/05/14	4	25.76	5	25.73	26.07	-1	7,656	-0.01%
2019/05/13	6	26.26	1	26.16	26.09	5	7,409	0.07%
2019/05/10	4	26.55	0	0.00	26.55	4	7,083	0.06%
2019/05/09	1	26.81	0	0.00	26.74	1	6,862	0.01%
2019/05/08	0	0.00	10	26.98	27.20	-10	6,628	-0.15%
2019/05/06	0	0.00	2	27.05	27.08	-2	6,968	-0.03%
2019/05/02	1	27.42	0	0.00	27.40	1	6,805	0.01%
2019/04/30	0	0.00	1	27.21	27.35	-1	6,847	-0.01%
2019/04/24	0	0.00	3	27.53	27.57	-3	6,904	-0.04%
2019/04/18	0	0.00	10	27.14	27.14	-10	6,739	-0.15%
2019/04/17	1	27.46	0	0.00	27.44	1	6,701	0.01%
2019/04/16	0	0.00	6	27.22	27.25	-6	6,569	-0.09%
2019/04/11	0	0.00	1	26.93	26.89	-1	6,849	-0.01%
2019/04/10	0	0.00	1	26.97	26.97	-1	6,895	-0.01%
2019/04/09	0	0.00	2	27.02	27.02	-2	6,835	-0.03%
2019/04/08	4	26.91	1	26.93	26.93	3	6,633	0.05%
2019/04/03	1	26.74	3	26.73	26.73	-2	6,721	-0.03%
2019/04/01	1	26.55	0	0.00	26.51	1	6,747	0.01%
2019/03/26	0	0.00	1	26.26	26.25	-1	6,586	-0.02%
2019/03/21	1	26.33	17	26.37	26.37	-16	6,637	-0.24%
2019/03/15	1	25.98	0	0.00	25.91	1	6,315	0.02%
2019/03/14	2	25.94	2	25.88	25.91	0	6,297	0.00%
2019/03/11	1	25.87	5	25.88	25.89	-4	6,398	-0.06%
2019/03/08	1	25.84	0	0.00	25.84	1	6,486	0.02%
2019/03/07	2	26.03	0	0.00	25.98	2	6,446	0.03%
2019/03/04	0	0.00	1	26.00	26.12	-1	6,359	-0.02%
2019/02/27	2	25.97	0	0.00	25.96	2	6,190	0.03%
2019/02/26	0	0.00	3	26.23	26.18	-3	6,134	-0.05%
2019/02/25	1	26.09	2	26.11	26.13	-1	6,036	-0.02%
2019/02/22	0	0.00	1	25.89	25.90	-1	5,846	-0.02%
2019/02/18	1	25.52	0	0.00	25.52	1	5,339	0.02%
2019/02/12	0	0.00	3	25.24	25.26	-3	5,100	-0.06%
2019/02/11	1	24.99	1	25.08	24.99	0	4,965	0.00%
2019/01/29	2	24.93	0	0.00	24.89	2	4,913	0.04%
2019/01/28	1	25.00	26	25.03	25.01	-25	4,903	-0.51%
2019/01/25	0	0.00	23	24.84	24.90	-23	4,787	-0.48%
2019/01/22	5	24.50	1	24.51	24.50	4	4,706	0.08%
2019/01/18	1	24.35	0	0.00	24.39	1	5,011	0.02%
2019/01/04	14	23.23	0	0.00	23.40	14	7,051	0.20%
2018/12/27	0	0.00	1	24.00	23.91	-1	8,621	-0.01%
2018/12/26	0	0.00	1	23.67	23.72	-1	8,759	-0.01%
2018/12/25	7	23.88	2	23.94	23.97	5	8,686	0.06%
2018/12/20	4	24.13	0	0.00	24.13	4	8,454	0.05%
2018/12/18	1	24.09	0	0.00	24.03	1	8,463	0.01%
2018/12/14	0	0.00	1	24.28	24.31	-1	8,178	-0.01%
2018/12/11	2	24.11	1	24.18	24.18	1	8,275	0.01%
2018/12/10	3	24.10	0	0.00	24.07	3	8,351	0.04%
2018/12/06	1	24.20	0	0.00	24.19	1	8,290	0.01%
2018/12/03	0	0.00	1	24.87	24.89	-1	8,500	-0.01%
2018/11/28	0	0.00	2	24.21	24.27	-2	8,290	-0.02%
2018/11/27	1	24.00	0	0.00	24.10	1	8,278	0.01%
2018/11/26	0	0.00	2	24.12	24.11	-2	8,272	-0.02%
2018/11/23	1	23.90	1	23.92	23.94	0	8,256	0.00%
2018/11/21	2	23.92	2	24.14	24.14	0	8,179	0.00%
2018/11/20	2	24.18	1	24.16	24.17	1	8,126	0.01%
2018/11/19	0	0.00	3	24.37	24.40	-3	8,079	-0.04%
2018/11/16	0	0.00	3	24.28	24.29	-3	8,055	-0.04%
2018/11/15	3	24.12	0	0.00	24.22	3	8,043	0.04%
2018/11/13	2	23.73	0	0.00	24.12	2	8,005	0.02%
2018/11/09	3	24.17	2	24.21	24.21	1	7,901	0.01%
2018/11/08	1	24.35	5	24.36	24.37	-4	7,862	-0.05%
2018/11/07	6	24.17	0	0.00	24.21	6	7,823	0.08%
2018/11/06	0	0.00	2	24.04	24.08	-2	7,809	-0.03%
2018/11/05	5	24.05	5	24.15	24.18	0	7,756	0.00%
2018/11/02	3	24.18	0	0.00	24.18	3	7,715	0.04%
2018/10/30	8	23.34	0	0.00	23.42	8	7,572	0.11%
2018/10/29	1	23.25	0	0.00	23.34	1	7,528	0.01%
2018/10/26	3	23.58	0	0.00	23.43	3	7,385	0.04%
2018/10/25	3	23.57	0	0.00	23.59	3	7,185	0.04%
2018/10/24	5	24.15	0	0.00	24.12	5	6,901	0.07%
2018/10/23	10	24.19	0	0.00	24.13	10	6,812	0.15%
2018/10/19	4	25.48	0	0.00	25.55	4	6,251	0.06%
2018/10/18	1	25.51	0	0.00	25.54	1	6,234	0.02%
2018/10/17	1	25.66	0	0.00	25.51	1	6,223	0.02%
2018/10/16	2	25.33	0	0.00	25.39	2	6,122	0.03%
2018/10/15	4	25.17	10	25.18	25.18	-6	5,996	-0.10%
2018/10/12	4	24.99	0	0.00	25.26	4	5,746	0.07%
2018/10/11	25	24.95	2	24.77	24.91	23	5,427	0.42%
2018/10/09	18	26.24	0	0.00	26.34	18	4,295	0.42%
2018/10/08	6	26.49	0	0.00	26.70	6	3,944	0.15%
2018/10/05	26	26.51	0	0.00	26.43	26	3,543	0.73%
2018/10/04	3	26.73	0	0.00	26.78	3	3,174	0.09%
2018/09/14	0.1	27.42	0	0.00	27.40	0.1	3,392	0.00%
2018/09/10	0	0.00	2	26.73	26.67	-2	3,260	-0.06%
2018/09/06	1	27.42	0	0.00	27.45	1	2,903	0.03%
2018/08/31	0	0.00	1	27.78	27.78	-1	2,999	-0.03%
2018/08/29	0	0.00	1	27.59	27.61	-1	3,158	-0.03%
2018/08/10	0	0.00	1	27.55	27.53	-1	3,620	-0.03%
2018/08/08	1	27.64	0	0.00	27.60	1	3,754	0.03%
2018/08/07	0	0.00	1	27.40	27.45	-1	3,745	-0.03%
2018/07/31	0	0.00	1	27.05	27.19	-1	3,629	-0.03%
2018/07/23	0	0.00	1	26.25	26.23	-1	3,099	-0.03%
2018/07/19	1	26.24	0	0.00	26.13	1	3,242	0.03%
2018/07/16	0	0.00	10	25.84	25.93	-10	3,155	-0.32%
2018/07/03	1	25.50	0	0.00	25.50	1	2,932	0.03%
2018/06/29	1	25.65	0	0.00	25.66	1	2,877	0.03%
2018/06/28	3	25.41	0	0.00	25.40	3	2,842	0.11%
2018/06/27	7	25.71	0	0.00	25.64	7	2,725	0.26%
2018/06/12	1	26.60	0	0.00	26.60	1	2,343	0.04%
2018/06/07	0	0.00	2	26.76	26.79	-2	2,251	-0.09%
2018/06/04	0	0.00	1	26.61	26.62	-1	2,096	-0.05%
2018/05/25	0	0.00	2	26.40	26.33	-2	1,789	-0.11%
2018/05/18	0	0.00	1	26.17	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	3	26.14	26.06	-3	1,792	-0.17%
2018/05/02	3	25.40	0	0.00	25.34	3	2,167	0.14%
2018/03/26	0	0.00	1	25.95	26.00	-1	2,720	-0.04%
2018/03/23	1	25.92	0	0.00	25.82	1	2,712	0.04%
2018/03/15	0	0.00	1	26.13	26.11	-1	2,658	-0.04%
2018/03/14	2	26.13	0	0.00	26.08	2	2,648	0.08%
2018/03/13	0	0.00	4	26.15	26.17	-4	2,682	-0.15%
2018/02/06	2	24.90	0	0.00	24.99	2	3,135	0.06%
2018/01/30	0	0.00	2	26.64	26.41	-2	3,101	-0.06%
2018/01/18	0	0.00	10	26.11	26.02	-10	2,819	-0.35%
2018/01/04	0	0.00	1	25.39	25.41	-1	2,536	-0.04%