元大高股息 (0056)-國票-中和券商分點個股進出

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－國票-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-中和券商分點個股進出
國票-中和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	0	38.63	10	38.72	38.45	-10	29,694	-0.03%
2024/05/02	0.1	38.26	0	0.00	38.35	0.1	29,894	0.00%
2024/04/30	1.1	38.34	1.2	38.39	38.32	-0.2	29,995	0.00%
2024/04/29	1	38.32	12.1	38.22	38.34	-11.1	30,224	-0.04%
2024/04/26	2	37.81	0	0.00	37.69	2	30,421	0.01%
2024/04/25	2	37.46	0	0.00	37.51	2	30,629	0.01%
2024/04/24	0	37.74	31	37.70	37.85	-31	31,019	-0.10%
2024/04/23	2.1	37.21	10.2	37.05	37.12	-8	32,830	-0.02%
2024/04/22	11.1	37.09	0	0.00	36.92	11.1	34,650	0.03%
2024/04/19	92.7	37.41	11	37.33	37.27	81.7	34,860	0.23%
2024/04/18	21.3	38.21	1	38.28	38.18	20.3	33,506	0.06%
2024/04/17	45	38.83	12	38.90	38.94	33	32,984	0.10%
2024/04/16	61.8	38.75	0	0.00	38.49	61.8	32,116	0.19%
2024/04/15	18	39.70	6	39.62	39.62	12	30,685	0.04%
2024/04/12	4.1	39.98	0	0.00	39.98	4.1	30,281	0.01%
2024/04/11	6	40.02	3	39.89	40.09	3	30,433	0.01%
2024/04/10	0.1	40.22	1.2	40.13	40.20	-1.1	30,557	0.00%
2024/04/09	10	39.94	0	0.00	39.99	10	31,635	0.03%
2024/04/08	9	39.89	1	39.88	39.92	8	31,929	0.03%
2024/04/03	16.1	39.87	0	0.00	39.75	16.1	31,830	0.05%
2024/04/02	4	39.68	1	39.62	39.88	3	31,934	0.01%
2024/04/01	1.1	39.69	4	39.74	39.59	-3	32,441	-0.01%
2024/03/29	1	39.67	12	39.67	39.86	-11	32,753	-0.03%
2024/03/28	6.1	39.60	1.1	39.70	39.74	5	32,919	0.02%
2024/03/27	0.1	39.26	5.1	39.23	39.55	-4.9	33,013	-0.01%
2024/03/26	4.1	39.20	11	39.35	39.24	-7	33,076	-0.02%
2024/03/25	1.3	39.77	0.7	39.69	39.62	0.6	33,059	0.00%
2024/03/22	2	39.83	0	0.00	39.80	2	33,201	0.01%
2024/03/21	1.1	39.79	0	0.00	39.93	1.1	33,133	0.00%
2024/03/20	0.2	39.76	0	0.00	39.63	0.2	33,302	0.00%
2024/03/19	0.2	39.68	3	39.57	39.70	-2.8	33,682	-0.01%
2024/03/18	0	0.00	18.3	39.14	39.36	-18.3	34,225	-0.05%
2024/03/15	3.1	39.00	5.2	38.95	39.02	-2.2	34,152	-0.01%
2024/03/14	1.1	38.81	10	39.09	38.72	-8.9	33,922	-0.03%
2024/03/13	8.1	39.09	0	0.00	39.08	8.1	33,830	0.02%
2024/03/12	1	38.68	4	38.93	38.99	-3	33,698	-0.01%
2024/03/11	1	38.46	4	38.52	38.43	-3	33,783	-0.01%
2024/03/08	9.1	38.65	3.2	38.52	38.45	5.9	33,669	0.02%
2024/03/07	1.2	38.56	1.7	38.64	38.68	-0.6	33,152	0.00%
2024/03/06	5.1	38.20	0.1	38.23	38.53	5	32,892	0.02%
2024/03/05	0.1	38.06	5.1	38.12	38.16	-5	32,576	-0.02%
2024/03/04	2.1	37.99	9	38.05	38.00	-6.9	32,498	-0.02%
2024/03/01	5.2	37.75	0	0.00	37.74	5.2	32,039	0.02%
2024/02/29	3	37.66	5	37.60	37.70	-2	32,168	-0.01%
2024/02/27	0.1	37.53	3	37.45	37.51	-2.9	32,028	-0.01%
2024/02/26	6	37.67	1.4	37.67	37.68	4.6	31,870	0.01%
2024/02/23	12	37.87	38.5	37.84	37.59	-26.5	31,783	-0.08%
2024/02/22	1	37.63	10	37.52	37.65	-9	32,100	-0.03%
2024/02/21	1.2	37.30	4.7	37.35	37.29	-3.5	31,762	-0.01%
2024/02/20	12	37.33	2.2	37.38	37.39	9.8	31,741	0.03%
2024/02/19	1	37.07	19	37.08	37.14	-18	31,436	-0.06%
2024/02/16	4	37.10	18	37.10	37.07	-14	31,677	-0.04%
2024/02/15	0	0.00	4	36.88	36.86	-4	31,353	-0.01%
2024/02/05	5	36.45	0	0.00	36.45	5	30,608	0.02%
2024/02/02	5	36.50	2	36.45	36.45	3	30,525	0.01%
2024/02/01	3	36.29	4	36.28	36.30	-1	30,337	0.00%
2024/01/31	0	0.00	0.4	36.22	36.20	-0.4	30,544	0.00%
2024/01/30	0.3	36.30	0	0.00	36.36	0.3	30,496	0.00%
2024/01/29	0.1	36.26	0	0.00	36.28	0.1	30,526	0.00%
2024/01/26	5	36.08	3	36.10	36.07	2	30,394	0.01%
2024/01/25	0	0.00	9	36.32	36.29	-9	30,391	-0.03%
2024/01/24	1	36.27	3	36.28	36.23	-2	30,277	-0.01%
2024/01/23	4.1	36.18	1	36.27	36.20	3.1	30,812	0.01%
2024/01/22	3	36.05	16	36.03	36.14	-13	30,686	-0.04%
2024/01/19	2	35.35	30	35.45	35.65	-28	30,473	-0.09%
2024/01/18	36	35.12	0	0.00	35.12	36	31,058	0.12%
2024/01/17	48.5	35.35	0.4	35.47	35.19	48.1	30,727	0.16%
2024/01/16	33.7	36.22	0	0.00	36.37	33.7	29,046	0.12%
2024/01/15	33	36.46	4	36.50	36.42	29	27,642	0.10%
2024/01/12	35.3	36.25	28	36.39	36.33	7.3	27,656	0.03%
2024/01/11	6.2	36.31	1	36.28	36.39	5.2	28,953	0.02%
2024/01/10	2.3	36.25	45	36.24	36.24	-42.7	31,275	-0.14%
2024/01/09	5.3	36.51	4	36.78	36.49	1.3	32,297	0.00%
2024/01/08	5	36.60	2	36.67	36.57	3	32,979	0.01%
2024/01/05	1.2	36.55	2	36.55	36.55	-0.8	33,330	0.00%
2024/01/04	11.2	36.61	1	36.58	36.59	10.2	33,253	0.03%
2024/01/03	10.8	36.73	7.3	36.71	36.68	3.4	33,531	0.01%
2024/01/02	2.3	37.12	0	0.00	37.17	2.3	32,601	0.01%
2023/12/29	0	0.00	10	37.38	37.40	-10	32,410	-0.03%
2023/12/28	6	37.50	174.4	37.50	37.33	-168.4	32,806	-0.51%	大賣/鉅額交易
2023/12/27	3	37.38	7.7	37.27	37.42	-4.7	33,456	-0.01%
2023/12/26	1	36.99	18.2	36.88	37.00	-17.2	33,230	-0.05%
2023/12/25	0.1	36.59	11	36.60	36.65	-10.9	32,781	-0.03%
2023/12/22	0	0.00	13	36.33	36.37	-13	32,487	-0.04%
2023/12/21	2	36.34	0.2	36.35	36.33	1.8	32,461	0.01%
2023/12/20	1	36.49	16	36.25	36.57	-15	32,376	-0.05%
2023/12/19	5	36.04	1.1	36.03	36.10	3.9	32,120	0.01%
2023/12/18	34	36.28	0.5	36.35	36.38	33.5	32,281	0.10%
2023/12/15	140	36.40	25	36.45	36.36	115	32,159	0.36%	大買/鉅額交易
2023/12/14	1	36.44	58	36.49	36.55	-57	31,933	-0.18%
2023/12/13	0.5	36.01	12	35.97	36.06	-11.5	31,472	-0.04%
2023/12/12	2	35.58	18	35.58	35.58	-16	30,915	-0.05%
2023/12/11	0	0.00	12	35.48	35.47	-12	30,849	-0.04%
2023/12/08	0	0.00	18	35.44	35.42	-18	30,809	-0.06%
2023/12/07	15	35.35	0	0.00	35.25	15	30,780	0.05%
2023/12/06	0.1	35.31	30	35.26	35.31	-29.9	31,299	-0.10%
2023/12/05	10	34.99	0	0.00	35.05	10	31,001	0.03%
2023/12/04	3	35.19	0	0.00	35.19	3	30,868	0.01%
2023/12/01	1	34.99	25	35.05	35.13	-24	30,932	-0.08%
2023/11/30	22	34.96	11	35.08	35.08	11	30,907	0.04%
2023/11/29	5	35.02	41	35.03	35.09	-36	30,961	-0.12%
2023/11/28	37.1	34.83	2.7	34.82	34.90	34.4	30,789	0.11%
2023/11/27	23	34.91	20	34.94	34.75	3	30,758	0.01%
2023/11/24	0	0.00	0.3	34.97	34.94	-0.3	30,597	0.00%
2023/11/23	16	34.99	0	34.96	34.97	16	30,643	0.05%
2023/11/22	5	35.05	14	35.00	35.05	-9	30,857	-0.03%
2023/11/21	21	35.20	31	35.28	35.30	-10	31,044	-0.03%
2023/11/20	11	34.83	2	34.83	34.90	9	31,152	0.03%
2023/11/17	11	34.84	1	34.83	34.82	10	31,201	0.03%
2023/11/16	3.1	34.79	13	34.89	34.77	-9.9	31,282	-0.03%
2023/11/15	17.1	34.94	4	34.95	34.83	13.1	31,235	0.04%
2023/11/14	6	34.65	4	34.71	34.68	2	31,232	0.01%
2023/11/13	0.1	34.58	11	34.57	34.54	-10.9	31,300	-0.03%
2023/11/10	7	34.40	0	0.00	34.43	7	31,543	0.02%
2023/11/09	4	34.53	3	34.59	34.55	1	31,693	0.00%
2023/11/08	2	34.55	18	34.57	34.54	-16	32,047	-0.05%
2023/11/07	5	34.21	0	0.00	34.23	5	32,009	0.02%
2023/11/06	2	34.22	32	34.16	34.24	-30	32,783	-0.09%
2023/11/03	25	33.68	4	33.67	33.69	21	32,772	0.06%
2023/11/02	1	33.40	6	33.47	33.52	-5	33,164	-0.02%
2023/11/01	1	32.76	9	32.79	32.89	-8	33,528	-0.02%
2023/10/31	26	32.89	8	32.77	32.69	18	34,305	0.05%
2023/10/30	1	33.19	1	33.19	33.23	0	35,099	0.00%
2023/10/27	10.2	33.20	1	33.32	33.13	9.2	35,971	0.03%
2023/10/26	18.4	33.00	0	0.00	33.10	18.4	37,274	0.05%
2023/10/25	12	33.64	16	33.66	33.62	-4	37,595	-0.01%
2023/10/24	4	33.10	2	33.34	33.47	2	38,032	0.01%
2023/10/23	25.4	33.12	5	33.12	33.08	20.4	38,620	0.05%
2023/10/20	14.6	33.10	16	33.14	33.40	-1.4	39,802	0.00%
2023/10/19	34.5	33.52	1	33.60	33.65	33.5	41,284	0.08%
2023/10/18	64.2	34.80	2	34.79	34.90	62.2	40,573	0.15%
2023/10/17	13.1	35.45	3	35.45	35.27	10.1	38,508	0.03%
2023/10/16	12.1	35.50	10	35.50	35.52	2.1	38,342	0.01%
2023/10/13	16.1	35.77	3	35.72	35.72	13.1	38,793	0.03%
2023/10/12	2	35.81	11	35.94	35.98	-9	39,925	-0.02%
2023/10/11	38	35.86	4	36.11	35.78	34	41,376	0.08%
2023/10/06	2.2	35.87	16	35.75	35.79	-13.8	42,535	-0.03%
2023/10/05	0	0.00	11	35.62	35.69	-11	43,168	-0.03%
2023/10/04	39.1	35.19	1	35.26	35.39	38.1	43,474	0.09%
2023/10/03	13.9	35.81	5	35.88	35.60	8.9	43,353	0.02%
2023/10/02	4	35.74	15	35.47	35.74	-11	43,325	-0.03%
2023/09/27	7.1	34.78	0.6	34.81	34.87	6.5	44,651	0.01%
2023/09/26	6.1	34.87	0	0.00	34.76	6.1	45,761	0.01%
2023/09/25	1	34.95	5	35.04	35.08	-4	46,125	-0.01%
2023/09/22	17.1	34.57	0	0.00	34.89	17.1	46,174	0.04%
2023/09/21	12.4	34.60	0	0.00	34.70	12.4	46,266	0.03%
2023/09/20	3.2	35.05	2	35.21	35.05	1.2	45,945	0.00%
2023/09/19	13.1	35.11	20	35.14	35.14	-7	46,493	-0.01%
2023/09/18	9.1	35.33	1	35.37	35.31	8.1	46,664	0.02%
2023/09/15	1.1	35.48	5	35.59	35.58	-3.9	46,803	-0.01%
2023/09/14	20	35.26	6	35.31	35.31	14	46,953	0.03%
2023/09/12	4.1	34.64	4	34.85	34.80	0.1	47,518	0.00%
2023/09/11	16.2	34.93	0	0.00	34.79	16.2	48,056	0.03%
2023/09/08	2	35.31	5	35.43	35.42	-3	47,956	-0.01%
2023/09/07	3	35.45	0	0.00	35.45	3	48,886	0.01%
2023/09/06	1	35.57	12	35.59	35.60	-11	49,568	-0.02%
2023/09/05	4	35.24	4	35.33	35.43	0	49,852	0.00%
2023/09/04	1	35.08	3	35.17	35.27	-2	50,141	0.00%
2023/09/01	0.2	35.14	0	0.00	35.12	0.2	50,299	0.00%
2023/08/31	0.1	35.23	0	0.00	35.31	0.1	50,522	0.00%
2023/08/30	1	35.44	10	35.47	35.35	-9	50,824	-0.02%
2023/08/29	12	35.00	10	35.17	35.16	2	51,337	0.00%
2023/08/28	14.1	35.04	0	0.00	35.06	14.1	51,398	0.03%
2023/08/25	8.1	35.36	7	35.46	35.14	1.1	51,319	0.00%
2023/08/24	8	35.77	22	36.09	35.76	-14	51,396	-0.03%
2023/08/23	4	35.20	9	35.36	35.43	-5	51,458	-0.01%
2023/08/22	2	35.21	9	35.20	35.11	-7	52,007	-0.01%
2023/08/21	0	0.00	1	34.86	34.85	-1	52,135	0.00%
2023/08/18	26.1	35.28	1	35.36	34.84	25.1	52,121	0.05%
2023/08/17	0	0.00	3	35.31	35.33	-3	51,806	-0.01%
2023/08/16	5	34.86	17	34.97	35.14	-12	51,736	-0.02%
2023/08/15	1	34.86	10	34.92	34.85	-9	51,873	-0.02%
2023/08/14	12.1	34.21	9	34.44	34.28	3.1	52,221	0.01%
2023/08/11	8	34.59	33	34.63	34.56	-25	52,016	-0.05%
2023/08/10	39.1	34.55	0	0.00	34.43	39.1	52,010	0.08%
2023/08/07	2	35.29	7	35.57	35.70	-5	50,577	-0.01%
2023/08/04	12.1	34.62	28	34.63	34.74	-15.9	50,055	-0.03%
2023/08/02	19.3	34.72	8	35.01	34.51	11.3	49,160	0.02%
2023/08/01	3	35.48	5.5	35.72	35.73	-2.5	47,781	-0.01%
2023/07/31	4.1	36.00	23.6	36.65	35.74	-19.5	46,827	-0.04%
2023/07/28	18.3	36.14	43.2	36.22	36.58	-24.9	45,368	-0.05%
2023/07/27	1	36.20	1	36.37	36.10	0	44,245	0.00%
2023/07/26	2	36.18	12.1	36.05	36.02	-10.1	43,693	-0.02%
2023/07/25	3	36.38	2.1	36.40	36.05	0.9	42,844	0.00%
2023/07/24	0	0.00	19.3	35.88	35.99	-19.3	41,141	-0.05%
2023/07/21	3	34.92	17	35.01	35.26	-14	39,128	-0.04%
2023/07/20	0	0.00	18	34.60	34.71	-18	38,945	-0.05%
2023/07/19	12.1	34.71	13	35.03	34.36	-0.9	38,430	0.00%
2023/07/18	4	35.19	38.1	35.07	35.11	-34.1	37,308	-0.09%
2023/07/17	61	35.91	105.6	35.81	35.94	-44.6	35,892	-0.12%	大賣/
2023/07/14	28.2	35.28	38.4	35.20	35.54	-10.2	33,984	-0.03%
2023/07/13	7.2	35.07	56.1	35.03	34.82	-48.9	32,411	-0.15%
2023/07/12	0	0.00	30	34.05	34.30	-30	30,636	-0.10%
2023/07/11	15	33.69	53.3	33.71	33.80	-38.3	29,710	-0.13%
2023/07/10	2	33.12	1.2	33.11	33.18	0.8	29,355	0.00%
2023/07/07	79.1	33.07	1.1	33.19	33.08	78	28,963	0.27%
2023/07/06	74	33.52	4	33.54	33.34	70	28,125	0.25%
2023/07/05	50.1	33.77	11	33.80	33.71	39.1	27,144	0.14%
2023/07/04	21	33.69	36.1	33.73	33.91	-15.1	26,313	-0.06%
2023/07/03	29	33.24	37.2	33.17	33.24	-8.2	25,368	-0.03%
2023/06/30	0	0.00	31	32.64	32.67	-31	25,119	-0.12%
2023/06/29	2	32.44	3.2	32.53	32.53	-1.2	25,191	0.00%
2023/06/27	28.3	32.35	22	32.48	32.18	6.3	25,112	0.03%
2023/06/26	7.1	32.70	0	0.00	32.77	7.1	24,721	0.03%
2023/06/21	3	32.71	0	0.00	32.83	3	24,714	0.01%
2023/06/20	4.1	32.51	1	32.40	32.48	3.1	24,470	0.01%
2023/06/19	11.1	32.68	0.4	32.67	32.73	10.7	24,190	0.04%
2023/06/16	13	32.82	46	32.90	32.78	-33	23,898	-0.14%
2023/06/15	5	32.65	36.5	32.57	32.69	-31.5	23,537	-0.13%
2023/06/14	22	32.32	5	32.30	32.32	17	23,053	0.07%
2023/06/13	9	32.17	28	32.21	32.20	-19	22,990	-0.08%
2023/06/12	21.3	31.90	7.3	31.90	31.78	14	22,212	0.06%
2023/06/09	1	31.76	11	31.67	31.78	-10	21,791	-0.05%
2023/06/08	52.4	31.38	0.2	31.43	31.24	52.2	21,944	0.24%
2023/06/07	8	31.36	3	31.40	31.46	5	22,078	0.02%
2023/06/06	7.1	31.06	2	31.03	31.15	5.1	22,001	0.02%
2023/06/05	11	31.05	6.1	31.09	31.10	4.9	21,934	0.02%
2023/06/02	5	31.08	6	31.11	30.93	-1	21,734	0.00%
2023/06/01	2	30.41	4.2	30.37	30.47	-2.2	21,375	-0.01%
2023/05/31	5	30.55	85	30.45	30.49	-80	21,387	-0.37%
2023/05/30	25	30.53	13	30.52	30.52	12	21,242	0.06%
2023/05/29	65.5	30.62	17	30.62	30.65	48.5	20,974	0.23%
2023/05/26	0	0.00	223.6	30.20	30.13	-223.6	20,701	-1.08%	大賣/鉅額交易
2023/05/25	0	0.00	0.1	29.75	29.78	-0.1	20,433	0.00%
2023/05/23	0	0.00	4	29.31	29.37	-4	20,586	-0.02%
2023/05/22	0.1	29.35	14.2	29.35	29.35	-14.1	20,555	-0.07%
2023/05/19	6	29.24	20	29.25	29.31	-14	20,426	-0.07%
2023/05/18	0	0.00	9	29.05	29.05	-9	20,315	-0.04%
2023/05/17	0	0.00	13	28.76	28.76	-13	19,833	-0.07%
2023/05/16	0	0.00	6	28.59	28.65	-6	19,596	-0.03%
2023/05/15	1.1	28.38	0	0.00	28.42	1.1	19,581	0.01%
2023/05/12	6	28.31	0	0.00	28.45	6	19,709	0.03%
2023/05/11	1.1	28.52	1	28.40	28.40	0.1	19,730	0.00%
2023/05/10	1	28.51	19.3	28.53	28.54	-18.3	19,819	-0.09%
2023/05/09	0	0.00	13	28.58	28.64	-13	19,838	-0.07%
2023/05/08	3	28.63	10	28.64	28.67	-7	20,137	-0.03%
2023/05/05	2	28.47	21	28.48	28.47	-19	20,193	-0.09%
2023/05/04	4	28.30	0	0.00	28.45	4	20,512	0.02%
2023/05/02	0	0.00	41	28.35	28.44	-41	20,848	-0.20%
2023/04/28	2	28.23	0	0.00	28.23	2	21,218	0.01%
2023/04/27	32.5	28.04	2.3	28.04	28.02	30.2	21,247	0.14%
2023/04/26	11	27.69	3.1	27.69	27.84	7.9	21,374	0.04%
2023/04/25	36.2	27.88	4.3	27.81	27.80	31.8	21,169	0.15%
2023/04/24	1	28.18	0	0.00	28.27	1	20,386	0.01%
2023/04/21	10.2	28.16	0	0.00	28.19	10.2	20,417	0.05%
2023/04/20	10.2	28.44	0.3	28.46	28.43	9.9	20,440	0.05%
2023/04/19	27	28.60	1	28.67	28.55	26	20,772	0.13%
2023/04/18	4.1	28.74	0.1	28.68	28.67	4	20,861	0.02%
2023/04/17	3	28.80	0	0.00	28.80	3	20,763	0.01%
2023/04/14	5.1	28.64	4	28.72	28.74	1.1	20,701	0.01%
2023/04/13	13.1	28.71	6	28.75	28.71	7.1	20,739	0.03%
2023/04/12	6	28.79	2	28.75	28.85	4	20,533	0.02%
2023/04/11	1	28.59	15.1	28.65	28.70	-14.1	20,618	-0.07%
2023/04/10	2	28.48	2	28.48	28.50	0	20,786	0.00%
2023/04/07	1	28.48	0	0.00	28.43	1	20,709	0.00%
2023/04/06	2.2	28.36	0	0.00	28.47	2.2	20,739	0.01%
2023/03/31	5	28.45	9.1	28.46	28.43	-4.1	20,527	-0.02%
2023/03/29	6	28.06	0	0.00	28.15	6	20,139	0.03%
2023/03/28	1.1	28.19	0	0.00	28.06	1.1	20,445	0.01%
2023/03/27	0	0.00	6	28.26	28.31	-6	20,288	-0.03%
2023/03/24	1	28.21	29	28.18	28.26	-28	20,355	-0.14%
2023/03/23	4	28.14	2	28.07	28.12	2	20,172	0.01%
2023/03/22	2	28.01	2	28.00	28.05	0	20,077	0.00%
2023/03/21	1	27.89	0	0.00	27.84	1	19,992	0.01%
2023/03/20	1	27.75	0	0.00	27.76	1	20,057	0.01%
2023/03/17	5	27.62	0.2	27.64	27.76	4.9	19,971	0.02%
2023/03/16	7.2	27.50	4	27.41	27.50	3.2	20,002	0.02%
2023/03/15	0	0.00	0.5	27.91	27.66	-0.5	19,828	0.00%
2023/03/14	3.1	27.70	0	0.00	27.66	3.1	20,028	0.02%
2023/03/13	5	27.70	9	27.59	27.93	-4	19,940	-0.02%
2023/03/10	9.2	27.88	1	27.84	27.86	8.2	19,434	0.04%
2023/03/09	1.1	28.25	2	28.32	28.24	-0.9	19,250	0.00%
2023/03/08	7	28.23	2.2	28.28	28.37	4.8	19,260	0.02%
2023/03/07	4	28.38	35	28.28	28.38	-31	19,170	-0.16%
2023/03/06	3	28.17	14	28.23	28.25	-11	19,336	-0.06%
2023/03/03	6	27.99	2	27.94	27.95	4	19,265	0.02%
2023/03/02	1	27.63	0	0.00	27.78	1	19,261	0.01%
2023/02/24	1	27.66	3	27.73	27.67	-2	19,252	-0.01%
2023/02/23	6	27.58	12	27.70	27.74	-6	18,853	-0.03%
2023/02/22	3.1	27.31	0	0.00	27.40	3.1	18,630	0.02%
2023/02/21	40	27.52	41	27.53	27.53	-1	18,676	-0.01%
2023/02/20	0	0.00	4	27.35	27.41	-4	18,848	-0.02%
2023/02/17	7	27.23	0	0.00	27.24	7	19,228	0.04%
2023/02/16	10	27.18	0	0.00	27.33	10	19,710	0.05%
2023/02/15	1.5	27.06	1	27.05	27.05	0.5	19,842	0.00%
2023/02/14	2	27.13	0.2	27.15	27.13	1.8	19,890	0.01%
2023/02/13	3.3	26.87	5	26.85	26.97	-1.7	20,252	-0.01%
2023/02/10	25.1	27.03	11	27.03	27.02	14.1	20,463	0.07%
2023/02/09	3	27.15	0	0.00	27.15	3	20,644	0.01%
2023/02/08	0	0.00	2	27.14	27.15	-2	20,772	-0.01%
2023/02/07	2	26.92	1	26.90	26.94	1	20,779	0.00%
2023/02/06	3.4	26.86	0	0.00	26.92	3.4	20,807	0.02%
2023/02/03	7.1	27.03	0	0.00	27.00	7.1	20,631	0.03%
2023/02/02	1	26.98	6	26.97	26.99	-5	20,588	-0.02%
2023/02/01	42	26.62	0	0.00	26.67	42	20,715	0.20%
2023/01/31	10	26.63	0	0.00	26.54	10	20,789	0.05%
2023/01/30	23.3	26.45	11.3	26.48	26.53	12	20,925	0.06%
2023/01/17	0	0.00	8.1	26.07	26.06	-8.1	21,187	-0.04%
2023/01/16	1	26.04	2	26.01	26.02	-1	21,491	0.00%
2023/01/13	1	26.00	12.2	26.02	25.98	-11.2	21,901	-0.05%
2023/01/12	1	25.99	30	26.00	25.99	-29	23,355	-0.12%
2023/01/11	2	26.06	0	0.00	26.07	2	26,140	0.01%
2023/01/10	1	25.99	24	26.00	26.06	-23	28,394	-0.08%
2023/01/09	2	25.87	8	25.90	25.94	-6	30,395	-0.02%
2023/01/06	1	25.59	1	25.66	25.66	0	30,737	0.00%
2023/01/05	3.1	25.55	0	0.00	25.46	3.1	31,646	0.01%
2023/01/04	1	25.45	13.2	25.47	25.45	-12.2	32,661	-0.04%
2023/01/03	10.4	25.26	0	0.00	25.49	10.4	34,171	0.03%
2022/12/30	12	25.42	0	0.00	25.40	12	35,174	0.03%
2022/12/29	5.1	25.15	0	0.00	25.29	5.1	36,105	0.01%
2022/12/28	14.1	25.39	0	0.00	25.38	14.1	37,580	0.04%
2022/12/26	0	25.57	0	0.00	25.58	0	39,495	0.00%
2022/12/23	0	25.57	0	0.00	25.60	0	40,046	0.00%
2022/12/22	22	25.67	0.2	25.63	25.67	21.8	40,666	0.05%
2022/12/21	2.1	25.35	0	0.00	25.34	2.1	41,902	0.00%
2022/12/20	12.2	25.37	0	0.00	25.30	12.2	42,413	0.03%
2022/12/19	2	25.60	20.2	25.78	25.73	-18.2	43,612	-0.04%
2022/12/16	9	25.49	5.1	25.69	25.70	3.9	43,959	0.01%
2022/12/15	22	25.69	0.1	25.74	25.70	21.9	44,276	0.05%
2022/12/14	0	0.00	0.1	25.70	25.68	-0.1	44,807	0.00%
2022/12/13	1	25.52	14	25.60	25.53	-13	45,119	-0.03%
2022/12/12	0	25.45	0	0.00	25.50	0	45,266	0.00%
2022/12/09	1	25.50	28	25.48	25.51	-27	45,466	-0.06%
2022/12/08	17.2	25.27	0	0.00	25.29	17.2	45,414	0.04%
2022/12/07	29.2	25.47	10	25.50	25.44	19.2	45,356	0.04%
2022/12/06	12.1	25.74	2	25.61	25.61	10.1	45,095	0.02%
2022/12/05	2	25.86	0.2	25.92	25.87	1.8	44,791	0.00%
2022/12/02	5	25.78	0	0.00	25.73	5	44,678	0.01%
2022/12/01	0	0.00	0.3	25.87	25.82	-0.3	44,927	0.00%
2022/11/30	2	25.54	5.4	25.57	25.65	-3.4	44,924	-0.01%
2022/11/29	5	25.28	1.2	25.30	25.47	3.8	45,006	0.01%
2022/11/28	2	25.30	5	25.35	25.32	-3	45,368	-0.01%
2022/11/25	9	25.60	0	0.00	25.52	9	45,495	0.02%
2022/11/24	0.1	25.42	1	25.42	25.54	-0.9	45,526	0.00%
2022/11/23	5	25.27	3.3	25.25	25.30	1.7	45,616	0.00%
2022/11/22	40.7	25.13	100	25.08	25.10	-59.3	46,286	-0.13%
2022/11/21	2.4	25.26	0	0.00	25.22	2.4	46,210	0.01%
2022/11/18	3	25.46	1	25.56	25.43	2	46,058	0.00%
2022/11/17	16	25.41	2	25.33	25.58	14	46,115	0.03%
2022/11/16	4	25.50	23.2	25.56	25.53	-19.2	46,277	-0.04%
2022/11/15	10	25.50	8.2	25.47	25.55	1.8	46,005	0.00%
2022/11/14	3	25.24	105.1	25.13	25.42	-102.1	45,523	-0.22%	大賣/鉅額交易
2022/11/11	109	25.28	4.9	25.10	25.00	104.1	44,997	0.23%	大買/鉅額交易
2022/11/10	15	24.52	2.1	24.52	24.53	12.9	44,523	0.03%
2022/11/09	11	24.55	11.6	24.55	24.61	-0.5	44,514	0.00%
2022/11/08	13.2	24.26	45.1	24.28	24.23	-31.9	44,336	-0.07%
2022/11/07	12	24.03	20.1	23.85	24.06	-8.1	43,972	-0.02%
2022/11/04	20.1	23.49	5	23.50	23.64	15.1	43,722	0.03%
2022/11/03	2	23.44	1	23.46	23.58	1	43,744	0.00%
2022/11/02	33	23.62	11.1	23.67	23.67	21.9	43,687	0.05%
2022/11/01	33	23.57	0	0.00	23.55	33	43,778	0.08%
2022/10/31	3.1	23.47	12	23.41	23.48	-8.9	43,858	-0.02%
2022/10/28	16	23.41	24	23.36	23.31	-8	44,013	-0.02%
2022/10/27	0	0.00	1.7	23.53	23.58	-1.7	43,742	0.00%
2022/10/26	40.2	23.37	2	23.36	23.41	38.2	43,975	0.09%
2022/10/25	19.7	23.45	0	0.00	23.40	19.7	43,675	0.05%
2022/10/24	29	23.81	67	23.83	23.69	-38	43,127	-0.09%
2022/10/21	61.9	23.76	4.1	23.73	23.58	57.9	42,952	0.13%
2022/10/20	23.5	23.48	2	23.45	23.65	21.5	42,434	0.05%
2022/10/19	91.3	23.86	24	23.98	23.95	67.3	41,038	0.16%
2022/10/18	105.1	25.87	1.1	25.84	25.84	104	38,264	0.27%	大買/鉅額交易
2022/10/17	81.4	25.55	14	25.63	25.77	67.4	36,062	0.19%
2022/10/14	33	25.97	4	25.97	25.91	29	33,875	0.09%
2022/10/13	60.1	25.71	15	25.59	25.53	45.1	33,319	0.14%
2022/10/12	63.3	25.72	11	25.83	25.82	52.3	32,298	0.16%
2022/10/11	29.9	25.84	21	25.84	25.85	8.9	31,414	0.03%
2022/10/07	55.5	26.31	3	26.31	26.28	52.5	30,057	0.17%
2022/10/06	37	26.54	5	26.54	26.57	32	29,048	0.11%
2022/10/05	139	26.53	39	26.62	26.62	100	28,495	0.35%	大買/
2022/10/04	61	26.22	5.1	26.23	26.27	55.9	27,349	0.20%
2022/10/03	13.1	25.63	0	0.00	25.67	13.1	25,742	0.05%
2022/09/30	11	25.65	0	0.00	25.78	11	25,645	0.04%
2022/09/29	11	25.97	2	25.87	25.81	9	25,407	0.04%
2022/09/28	29.3	25.88	0	0.00	25.83	29.3	25,726	0.11%
2022/09/27	6	26.21	10.1	26.23	26.33	-4.1	24,823	-0.02%
2022/09/26	64.4	26.41	15	26.36	26.33	49.4	24,841	0.20%
2022/09/23	18.2	27.06	10	27.05	27.06	8.2	24,343	0.03%
2022/09/22	48.2	27.11	32	27.17	27.17	16.2	24,787	0.07%
2022/09/21	23	27.62	0	0.00	27.64	23	24,382	0.09%
2022/09/20	10.7	27.98	0	0.00	27.98	10.7	24,002	0.04%
2022/09/19	51	28.17	10	28.25	28.06	41	23,870	0.17%
2022/09/16	4.2	28.27	4	28.28	28.28	0.2	23,904	0.00%
2022/09/15	0	0.00	1	28.63	28.59	-1	24,377	0.00%
2022/09/14	5	28.27	0	0.00	28.35	5	25,063	0.02%
2022/09/13	0	0.00	20	28.70	28.71	-20	25,067	-0.08%
2022/09/12	1	28.56	11	28.56	28.56	-10	25,899	-0.04%
2022/09/08	1	27.86	10	28.00	28.25	-9	26,541	-0.03%
2022/09/07	14	27.88	0	0.00	27.90	14	27,361	0.05%
2022/09/06	10.1	28.08	0	0.00	28.08	10.1	27,108	0.04%
2022/09/05	15	28.07	0	0.00	28.18	15	27,077	0.06%
2022/09/02	19	28.24	0	0.00	28.10	19	27,375	0.07%
2022/09/01	11	28.38	1	28.45	28.44	10	26,958	0.04%
2022/08/31	0.1	28.52	0	0.00	28.79	0.1	26,588	0.00%
2022/08/30	1	28.65	0	0.00	28.67	1	26,330	0.00%
2022/08/29	10	28.43	2	28.47	28.45	8	26,109	0.03%
2022/08/26	0.1	29.13	0	0.00	29.10	0.1	25,430	0.00%
2022/08/24	6	28.95	0	0.00	28.80	6	25,177	0.02%
2022/08/23	6	28.97	0	0.00	28.93	6	24,848	0.02%
2022/08/22	0.1	29.25	0	0.00	29.25	0.1	24,388	0.00%
2022/08/18	11	29.12	0	0.00	29.29	11	24,128	0.05%
2022/08/16	3	29.15	0.1	29.22	29.24	2.9	24,041	0.01%
2022/08/15	6	29.17	3	29.15	29.22	3	23,880	0.01%
2022/08/12	1	29.23	0	0.00	29.30	1	23,637	0.00%
2022/08/11	1	29.10	0	0.00	29.12	1	23,814	0.00%
2022/08/10	1	28.88	0	0.00	28.81	1	23,742	0.00%
2022/08/09	0.4	28.83	50	28.85	29.07	-49.6	23,654	-0.21%
2022/08/08	52	28.72	0	0.00	28.87	52	23,892	0.22%
2022/08/05	7	28.78	23	28.76	28.87	-16	23,904	-0.07%
2022/08/04	5	28.29	0	0.00	28.43	5	24,150	0.02%
2022/08/03	0	0.00	5	28.36	28.44	-5	24,195	-0.02%
2022/08/02	1	28.35	0.5	28.41	28.45	0.5	24,176	0.00%
2022/07/29	0	0.00	6	28.47	28.55	-6	24,047	-0.02%
2022/07/28	2	28.20	1	28.16	28.18	1	23,873	0.00%
2022/07/25	3	28.33	2	28.30	28.33	1	23,450	0.00%
2022/07/22	4.4	28.34	2	28.36	28.40	2.4	23,497	0.01%
2022/07/21	2	28.32	15	28.08	28.38	-13	23,839	-0.05%
2022/07/20	0	0.00	2	28.07	28.00	-2	24,096	-0.01%
2022/07/19	13	27.63	6	27.63	27.68	7	24,748	0.03%
2022/07/18	3	27.19	3	27.38	27.48	0	24,713	0.00%
2022/07/15	3	27.10	5	27.00	27.09	-2	24,487	-0.01%
2022/07/14	10	27.16	4	27.17	27.18	6	24,288	0.02%
2022/07/13	2.1	27.13	0.1	27.16	27.08	2	24,146	0.01%
2022/07/12	21.1	26.58	2	26.62	26.62	19.1	24,016	0.08%
2022/07/11	13.3	27.23	0	0.00	27.25	13.3	23,577	0.06%
2022/07/08	1	27.30	54.2	27.15	27.25	-53.2	23,400	-0.23%
2022/07/07	53.2	26.67	8.7	26.52	26.76	44.5	23,071	0.19%
2022/07/06	24.1	26.47	0.1	26.36	26.32	24	23,127	0.10%
2022/07/05	7.6	26.75	1.2	26.96	26.96	6.3	22,663	0.03%
2022/07/04	4.4	26.72	5.1	26.58	26.68	-0.7	22,393	0.00%
2022/07/01	27.6	27.06	73	27.11	26.81	-45.4	22,566	-0.20%
2022/06/30	30.1	27.60	10.1	27.58	27.56	20	21,708	0.09%
2022/06/29	3.2	28.27	1	28.13	28.14	2.2	20,881	0.01%
2022/06/28	3.4	28.47	1	28.45	28.53	2.4	20,578	0.01%
2022/06/27	54	28.54	1.4	28.78	28.86	52.6	20,368	0.26%
2022/06/24	4.7	28.27	13.1	28.32	28.10	-8.4	20,147	-0.04%
2022/06/23	10.7	28.07	13.1	27.97	28.05	-2.3	20,047	-0.01%
2022/06/22	51.4	28.68	0.1	28.56	28.50	51.3	19,293	0.27%
2022/06/21	11	29.28	7.6	29.28	29.28	3.4	18,528	0.02%
2022/06/20	15.8	29.10	0	0.00	28.87	15.8	18,308	0.09%
2022/06/17	19.2	29.45	5	29.60	29.62	14.2	17,392	0.08%
2022/06/16	52.4	30.12	2	30.27	29.94	50.4	16,622	0.30%
2022/06/15	3.2	30.34	2	30.39	30.39	1.2	15,696	0.01%
2022/06/14	4	30.34	1	30.31	30.48	3	15,602	0.02%
2022/06/13	13.3	30.46	0	0.00	30.51	13.3	15,482	0.09%
2022/06/10	2	31.05	51	31.05	31.08	-48.9	14,994	-0.33%
2022/06/09	1.1	31.32	0	0.00	31.30	1.1	15,011	0.01%
2022/06/07	2.1	31.41	0	0.00	31.44	2.1	15,163	0.01%
2022/06/06	0.1	31.39	1	31.40	31.48	-0.9	15,209	-0.01%
2022/06/01	5	31.55	0	0.00	31.52	5	16,204	0.03%
2022/05/31	50	31.31	0.1	31.38	31.40	49.9	16,408	0.30%
2022/05/30	5	31.41	2.3	31.41	31.43	2.8	16,672	0.02%
2022/05/27	0	31.10	2	31.10	31.08	-2	16,766	-0.01%
2022/05/26	0.1	30.80	0	0.00	30.80	0.1	17,092	0.00%
2022/05/25	0.1	30.83	0	0.00	30.88	0.1	17,125	0.00%
2022/05/24	1	30.86	0	0.00	30.70	1	17,438	0.01%
2022/05/23	0	0.00	1	30.86	30.86	-1	17,461	-0.01%
2022/05/20	0	0.00	3	30.76	30.72	-3	17,709	-0.02%
2022/05/19	3.1	30.47	0	0.00	30.68	3.1	18,026	0.02%
2022/05/18	0	0.00	1	30.85	31.01	-1	17,868	-0.01%
2022/05/17	1.2	30.71	0	0.00	30.69	1.2	17,836	0.01%
2022/05/16	8.2	30.63	7	30.67	30.72	1.2	17,947	0.01%
2022/05/13	3	30.80	17	30.74	30.80	-14	17,622	-0.08%
2022/05/12	20.6	30.87	8	31.01	30.63	12.6	17,584	0.07%
2022/05/11	6.4	31.19	0	0.00	31.17	6.4	17,093	0.04%
2022/05/10	1	31.11	2	31.36	31.65	-1	16,798	-0.01%
2022/05/09	6.1	31.68	0.1	31.74	31.57	6	16,792	0.04%
2022/05/06	0.2	32.17	0	0.00	32.25	0.2	16,679	0.00%
2022/05/05	1	32.58	0	0.00	32.54	1	16,763	0.01%
2022/05/04	0	0.00	3.2	32.27	32.31	-3.2	16,949	-0.02%
2022/05/03	1	31.88	0	0.00	32.09	1	17,554	0.01%
2022/04/29	1	31.98	0.3	32.02	32.01	0.7	17,967	0.00%
2022/04/28	10	31.45	15.3	31.54	31.72	-5.3	18,539	-0.03%
2022/04/27	18	31.32	5	31.51	31.48	13	18,489	0.07%
2022/04/26	8.1	31.99	5	32.05	31.93	3.1	18,167	0.02%
2022/04/25	13.1	32.06	3	32.02	32.03	10.1	18,243	0.06%
2022/04/22	2	32.72	0	0.00	32.78	2	17,463	0.01%
2022/04/20	0.1	32.80	0	0.00	32.83	0.1	17,859	0.00%
2022/04/19	0	0.00	3	32.72	32.85	-3	18,080	-0.02%
2022/04/18	5.2	32.69	1	32.68	32.68	4.2	18,217	0.02%
2022/04/15	6.1	32.85	6	32.90	32.90	0.1	18,004	0.00%
2022/04/14	1	33.06	0	0.00	33.07	1	18,223	0.01%
2022/04/13	9	33.04	3.7	33.05	33.11	5.4	18,347	0.03%
2022/04/12	4	32.60	0	0.00	32.69	4	18,315	0.02%
2022/04/11	40	33.17	45	33.07	32.81	-5	17,884	-0.03%
2022/04/08	0	33.10	52	33.04	33.17	-52	17,526	-0.30%
2022/04/07	22	33.05	5	32.93	32.90	17	17,428	0.10%
2022/04/06	22	33.39	2	33.39	33.47	20	16,712	0.12%
2022/04/01	5	33.44	0	0.00	33.55	5	16,657	0.03%
2022/03/31	0	33.69	0	0.00	33.63	0	16,656	0.00%
2022/03/30	6.1	33.58	0	0.00	33.70	6.1	16,713	0.04%
2022/03/29	34	33.79	1	33.64	33.64	33	16,641	0.20%
2022/03/28	10	33.46	40	33.50	33.78	-30	16,634	-0.18%
2022/03/25	4	33.80	3	33.85	33.81	1	16,484	0.01%
2022/03/24	5	33.96	3	33.92	33.96	2	16,660	0.01%
2022/03/23	18	33.96	4.3	33.99	33.96	13.7	16,953	0.08%
2022/03/22	4	33.91	0	0.00	33.87	4	17,380	0.02%
2022/03/18	0	33.89	0	0.00	33.90	0	17,685	0.00%
2022/03/17	50	33.99	0	0.00	34.01	50	17,731	0.28%
2022/03/16	5	33.87	2	33.60	33.71	3	17,821	0.02%
2022/03/15	1	33.95	43	33.83	33.78	-42	17,846	-0.24%
2022/03/14	47	34.05	18	34.03	34.13	29	18,020	0.16%
2022/03/11	0	0.00	30	33.90	33.90	-30	18,151	-0.17%
2022/03/10	38	33.81	6.9	33.90	33.89	31.1	18,239	0.17%
2022/03/09	30.1	33.30	5	33.29	33.36	25.1	18,168	0.14%
2022/03/08	28.9	33.09	26.5	33.14	33.00	2.4	18,129	0.01%
2022/03/07	17.4	33.34	43.5	33.48	33.45	-26.1	17,675	-0.15%
2022/03/04	1.2	34.19	1.1	34.11	34.04	0.1	17,185	0.00%
2022/03/02	60	33.77	20.3	33.78	33.97	39.7	17,356	0.23%
2022/03/01	31.6	33.87	7	33.83	33.88	24.6	17,209	0.14%
2022/02/25	5.3	33.23	15	33.35	33.33	-9.8	16,965	-0.06%
2022/02/24	2.2	33.34	62	33.27	33.19	-59.8	17,005	-0.35%
2022/02/23	1	33.69	2	33.71	33.75	-1	16,824	-0.01%
2022/02/22	46.1	33.57	40.1	33.44	33.49	6	16,978	0.04%
2022/02/21	0	0.00	37	33.55	33.80	-37	17,361	-0.21%
2022/02/18	40	33.39	42	33.20	33.50	-2	17,247	-0.01%
2022/02/17	16	33.39	1	33.41	33.34	15	17,551	0.09%
2022/02/16	84	33.34	6	33.35	33.27	78	17,830	0.44%
2022/02/15	2.1	33.18	0	0.00	33.10	2.1	17,811	0.01%
2022/02/14	3.1	33.11	1.2	33.11	33.13	1.9	18,019	0.01%
2022/02/11	6.4	33.41	0	0.00	33.43	6.4	18,330	0.03%
2022/02/10	1.1	33.50	3	33.51	33.49	-1.9	18,757	-0.01%
2022/02/09	2	33.40	0	0.00	33.50	2	19,206	0.01%
2022/02/08	0	0.00	7	33.25	33.30	-7	19,190	-0.04%
2022/02/07	3	32.66	0	0.00	33.00	3	19,118	0.02%
2022/01/26	7.1	32.40	20	32.36	32.40	-13	19,021	-0.07%
2022/01/25	14.1	32.34	3	32.32	32.34	11.1	19,107	0.06%
2022/01/24	2	32.63	1	32.65	32.72	1	18,760	0.01%
2022/01/21	1.1	32.90	2.2	32.84	32.84	-1.1	18,519	-0.01%
2022/01/20	0.1	33.30	1	33.37	33.36	-0.9	18,158	-0.01%
2022/01/18	93	33.38	13	33.39	33.45	80	18,641	0.43%
2022/01/17	9	33.22	5	33.20	33.22	4	18,981	0.02%
2022/01/14	6.1	32.95	4	33.09	33.15	2.1	21,215	0.01%
2022/01/13	10	33.18	9	33.20	33.20	1	22,404	0.00%
2022/01/12	119.2	33.09	120.5	33.11	33.10	-1.3	23,373	-0.01%	大買/大賣/
2022/01/11	12	33.20	0.1	33.28	33.20	11.9	23,638	0.05%
2022/01/10	1.1	33.25	16	33.25	33.27	-15	24,258	-0.06%
2022/01/07	4.3	33.38	0	0.00	33.17	4.3	24,516	0.02%
2022/01/06	4.9	33.39	45	33.33	33.41	-40.2	24,667	-0.16%
2022/01/05	1	33.41	1	33.45	33.45	0	25,175	0.00%
2022/01/04	30.1	33.41	120	33.41	33.41	-89.9	26,009	-0.35%	大賣/
2022/01/03	2	33.41	11	33.42	33.42	-9	26,439	-0.03%
2021/12/30	26	33.60	10	33.62	33.58	16	27,336	0.06%
2021/12/29	50	33.56	1	33.63	33.61	49	27,867	0.18%
2021/12/28	80	33.54	0	0.00	33.56	80	28,292	0.28%
2021/12/27	0	0.00	1	33.35	33.38	-1	28,983	0.00%
2021/12/24	2	33.32	6	33.40	33.29	-4	30,113	-0.01%
2021/12/23	0	0.00	1	33.34	33.34	-1	30,324	0.00%
2021/12/22	3	33.29	11	33.32	33.30	-8	30,997	-0.03%
2021/12/21	2.1	33.30	0	0.00	33.36	2.1	31,128	0.01%
2021/12/20	0.1	33.44	0	0.00	33.41	0.1	31,224	0.00%
2021/12/17	0.1	33.45	0	0.00	33.43	0.1	31,075	0.00%
2021/12/16	0	0.00	4	33.42	33.45	-4	30,909	-0.01%
2021/12/14	4.2	33.00	0.1	33.14	32.95	4.1	31,054	0.01%
2021/12/13	1.8	33.35	0	0.00	33.33	1.8	30,895	0.01%
2021/12/09	9.2	33.36	2	33.40	33.32	7.2	30,754	0.02%
2021/12/08	1	33.22	0	0.00	33.18	1	30,597	0.00%
2021/12/07	2	33.01	4	32.98	33.03	-2	30,311	-0.01%
2021/12/06	3.3	32.72	2	32.70	32.86	1.3	30,069	0.00%
2021/12/03	0	0.00	11	32.71	32.65	-11	30,302	-0.04%
2021/12/01	2	32.45	0	0.00	32.50	2	30,420	0.01%
2021/11/30	1	32.47	11.3	32.51	32.30	-10.3	30,392	-0.03%
2021/11/29	3.3	32.23	1	32.10	32.22	2.3	30,384	0.01%
2021/11/26	2.1	32.37	10	32.39	32.35	-7.9	30,133	-0.03%
2021/11/24	5.2	32.61	10	32.51	32.61	-4.8	29,925	-0.02%
2021/11/23	5.1	32.63	0	0.00	32.63	5.1	29,885	0.02%
2021/11/22	3.7	32.96	1	32.95	32.93	2.7	29,903	0.01%
2021/11/19	5.3	32.90	3	33.10	32.93	2.3	29,833	0.01%
2021/11/18	0.2	32.95	8	33.02	32.98	-7.8	29,820	-0.03%
2021/11/17	3	32.61	22	32.67	32.71	-19	29,329	-0.06%
2021/11/16	10	32.57	4.2	32.50	32.59	5.8	29,410	0.02%
2021/11/15	50	32.47	53	32.42	32.43	-3	29,642	-0.01%
2021/11/12	2	32.12	0	0.00	32.20	2	29,635	0.01%
2021/11/11	14	32.22	0	0.00	32.15	14	29,814	0.05%
2021/11/10	4	32.34	2	32.50	32.34	2	30,295	0.01%
2021/11/09	27.5	32.43	7	32.41	32.35	20.5	30,107	0.07%
2021/11/08	0	0.00	12	32.13	32.39	-12	29,738	-0.04%
2021/11/05	1	31.91	1	31.90	31.95	0	29,680	0.00%
2021/11/04	6	31.92	12	31.96	31.86	-6	29,884	-0.02%
2021/11/03	1	31.71	14	31.69	31.77	-13	29,845	-0.04%
2021/11/02	8	31.57	0	0.00	31.53	8	29,764	0.03%
2021/11/01	4	31.55	1.2	31.55	31.56	2.8	29,464	0.01%
2021/10/29	0	0.00	32	31.43	31.45	-32	29,203	-0.11%
2021/10/28	7.1	31.33	6	31.37	31.39	1.1	29,000	0.00%
2021/10/27	1	31.00	0	0.00	31.15	1	28,924	0.00%
2021/10/26	2	31.05	33	30.95	31.05	-31	28,992	-0.11%
2021/10/25	35	30.81	100	30.80	30.86	-65	28,743	-0.23%
2021/10/22	62.5	30.66	1	30.65	30.84	61.5	28,569	0.22%
2021/10/21	76	32.36	51	32.38	32.40	25	26,495	0.09%
2021/10/20	133.2	32.35	0	0.00	32.37	133.2	25,033	0.53%	大買/鉅額交易
2021/10/19	25	32.36	0	0.00	32.40	25	23,996	0.10%
2021/10/18	45	32.34	8.5	32.40	32.36	36.5	23,655	0.15%
2021/10/15	6	32.29	3	32.34	32.31	3	23,612	0.01%
2021/10/14	10	32.09	5	32.24	32.18	5	23,569	0.02%
2021/10/13	16	32.15	0	0.00	32.17	16	23,078	0.07%
2021/10/12	22.7	32.29	32	32.24	32.24	-9.3	22,532	-0.04%
2021/10/08	58	32.58	7	32.62	32.59	51	21,746	0.23%
2021/10/07	37	32.45	14	32.41	32.57	23	21,631	0.11%
2021/10/06	3.2	31.78	1	31.82	31.88	2.2	20,959	0.01%
2021/10/05	17	31.64	1	31.60	31.96	16	20,585	0.08%
2021/10/04	18	31.92	0	0.00	31.84	18	20,219	0.09%
2021/10/01	32.8	32.24	5	32.55	32.26	27.8	19,474	0.14%
2021/09/29	46	32.68	0	0.00	32.70	46	18,174	0.25%
2021/09/28	2	33.04	0	0.00	33.08	2	17,606	0.01%
2021/09/24	2.9	33.31	0	0.00	33.30	2.9	17,887	0.02%
2021/09/23	1	33.08	3	33.10	33.08	-2	17,863	-0.01%
2021/09/22	10	32.78	0	0.00	32.90	10	17,894	0.06%
2021/09/16	0	0.00	10	33.31	33.28	-10	17,370	-0.06%
2021/09/15	4	33.21	0	0.00	33.33	4	17,219	0.02%
2021/09/14	1	33.32	40	33.40	33.36	-39	17,241	-0.23%
2021/09/13	0	0.00	9	33.34	33.41	-9	17,264	-0.05%
2021/09/10	40	33.10	0	0.00	33.22	40	17,282	0.23%
2021/09/09	0	0.00	1	32.93	32.94	-1	17,241	-0.01%
2021/09/08	13.1	32.93	0	0.00	32.80	13.1	17,202	0.08%
2021/09/07	4	33.11	0	0.00	33.16	4	16,852	0.02%
2021/09/06	2	33.10	3	33.16	33.07	-1	16,790	-0.01%
2021/09/03	2	33.31	1	33.26	33.24	1	16,600	0.01%
2021/09/01	1	33.35	0	0.00	33.39	1	16,552	0.01%
2021/08/31	1	33.23	13	33.13	33.38	-12	16,476	-0.07%
2021/08/30	1	33.29	4	33.22	33.29	-3	16,532	-0.02%
2021/08/27	3	33.07	3.1	33.10	33.11	-0.1	16,504	0.00%
2021/08/26	8	32.89	1	32.89	32.99	7	16,452	0.04%
2021/08/25	5	32.87	0	0.00	33.00	5	16,281	0.03%
2021/08/24	3	32.71	3	33.05	32.80	0	16,383	0.00%
2021/08/23	13	32.88	27	32.79	32.88	-14	16,186	-0.09%
2021/08/20	15	32.09	47	32.26	32.26	-32	16,057	-0.20%
2021/08/19	61	32.43	0.1	32.42	32.32	60.9	15,784	0.39%
2021/08/18	28	32.33	12	32.74	33.07	16	15,181	0.11%
2021/08/17	20.5	32.68	2	32.88	32.53	18.5	14,907	0.12%
2021/08/16	22	32.92	0	0.00	32.86	22	14,707	0.15%
2021/08/13	17	33.30	0	0.00	33.27	17	14,056	0.12%
2021/08/12	11	33.35	0	0.00	33.51	11	13,851	0.08%
2021/08/11	5	33.47	0	0.00	33.49	5	13,905	0.04%
2021/08/10	6.5	33.80	1	33.74	33.79	5.5	13,704	0.04%
2021/08/09	2	34.13	0	0.00	34.10	2	14,439	0.01%
2021/08/06	0	0.00	1	34.25	34.25	-1	14,660	-0.01%
2021/08/05	0	0.00	1	34.25	34.20	-1	15,367	-0.01%
2021/08/03	0	0.00	2	34.06	34.15	-2	17,432	-0.01%
2021/08/02	2	33.84	0	0.00	34.00	2	17,428	0.01%
2021/07/30	1	34.08	0	0.00	33.90	1	17,250	0.01%
2021/07/29	8	34.03	0	0.00	34.10	8	17,094	0.05%
2021/07/28	10.3	33.54	0	0.00	33.89	10.3	17,359	0.06%
2021/07/27	4.3	34.01	2	34.07	34.07	2.3	17,372	0.01%
2021/07/26	1	34.45	0.1	34.62	34.50	0.9	17,260	0.01%
2021/07/23	1	34.35	1	34.33	34.47	0	17,212	0.00%
2021/07/22	5.1	34.11	4	34.07	34.21	1.1	17,183	0.01%
2021/07/21	20.1	34.13	0	0.00	34.13	20.1	16,996	0.12%
2021/07/20	6	34.64	0	0.00	34.56	6	16,353	0.04%
2021/07/16	1	34.85	0	0.00	35.12	1	16,301	0.01%
2021/07/15	1	34.67	2	34.79	34.98	-1	16,244	-0.01%
2021/07/14	2.1	34.49	0	0.00	34.48	2.1	16,238	0.01%
2021/07/13	4	35.19	0	0.00	34.85	4	16,009	0.02%
2021/07/12	1	35.15	1	35.12	35.27	0	15,934	0.00%
2021/07/09	3	35.42	0	0.00	35.44	3	15,733	0.02%
2021/07/08	2	35.51	1	35.75	35.80	1	15,796	0.01%
2021/07/07	1.1	35.59	0	0.00	35.61	1.1	15,802	0.01%
2021/07/06	1	35.85	2	35.90	35.91	-1	15,704	-0.01%
2021/07/05	0	0.00	9.2	35.55	35.69	-9.2	15,631	-0.06%
2021/07/02	0	0.00	10	35.24	35.20	-10	15,550	-0.06%
2021/07/01	3	34.92	0	0.00	35.00	3	15,473	0.02%
2021/06/30	1	34.91	0	0.00	35.00	1	15,037	0.01%
2021/06/29	0	0.00	2	35.01	34.80	-2	15,029	-0.01%
2021/06/28	2	35.10	2	35.05	35.10	0	15,068	0.00%
2021/06/25	6	34.84	1.2	34.87	34.74	4.8	15,000	0.03%
2021/06/24	10	34.63	4	34.65	34.66	6	15,045	0.04%
2021/06/22	0	0.00	75	34.56	34.43	-75	15,168	-0.49%
2021/06/21	0	0.00	12	34.58	34.55	-12	15,124	-0.08%
2021/06/18	50	34.99	0	0.00	34.91	50	15,026	0.33%
2021/06/15	1	34.60	0	0.00	34.65	1	15,274	0.01%
2021/06/10	2	34.43	0	0.00	34.60	2	15,462	0.01%
2021/06/09	4.1	34.42	0	0.00	34.45	4.1	15,529	0.03%
2021/06/08	0	0.00	1	34.66	34.65	-1	15,624	-0.01%
2021/06/07	3	34.40	50	34.55	34.72	-47	15,739	-0.30%
2021/06/04	4.1	34.75	0	0.00	34.77	4.1	15,681	0.03%
2021/06/03	1	34.95	1	35.00	34.95	0	15,696	0.00%
2021/06/02	2	34.98	0	0.00	34.96	2	15,809	0.01%
2021/06/01	1	34.87	0	0.00	35.06	1	15,858	0.01%
2021/05/31	0	0.00	1	34.58	34.75	-1	15,721	-0.01%
2021/05/28	0	0.00	4	34.39	34.55	-4	15,754	-0.03%
2021/05/27	0	0.00	2.2	34.02	34.28	-2.2	15,767	-0.01%
2021/05/26	0	0.00	2	34.25	34.32	-2	15,811	-0.01%
2021/05/25	2	34.26	7	34.28	34.34	-5	15,861	-0.03%
2021/05/21	2	33.86	0	0.00	34.00	2	15,870	0.01%
2021/05/20	0	0.00	2	33.80	33.86	-2	15,950	-0.01%
2021/05/19	50	33.90	0	0.00	34.10	50	15,867	0.32%
2021/05/18	2	33.48	1	33.26	34.01	1	15,921	0.01%
2021/05/17	6	32.73	28	32.82	32.75	-22	15,879	-0.14%
2021/05/14	11	33.95	2	33.74	33.65	9	14,792	0.06%
2021/05/13	4	33.20	2	32.40	33.40	2	14,460	0.01%
2021/05/12	56	32.92	43	33.43	33.50	13	13,679	0.10%
2021/05/11	31	35.12	0	0.00	34.70	31	12,332	0.25%
2021/05/10	1	35.88	2	35.80	35.88	-1	11,676	-0.01%
2021/05/07	1	35.60	26	35.56	35.72	-25	11,778	-0.21%
2021/05/06	15	35.19	11	35.38	35.30	4	11,877	0.03%
2021/05/05	1	35.65	6.1	35.37	35.35	-5.1	11,916	-0.04%
2021/05/04	5	35.20	8	34.84	35.30	-3	11,516	-0.03%
2021/05/03	3	35.99	0.1	36.07	35.91	2.9	11,089	0.03%
2021/04/29	1.3	35.95	0.1	36.02	36.12	1.2	11,039	0.01%
2021/04/28	2	35.90	0	0.00	35.98	2	11,127	0.02%
2021/04/26	1	35.68	0	0.00	35.99	1	11,527	0.01%
2021/04/23	1	35.20	5	35.16	35.30	-4	11,671	-0.03%
2021/04/22	3	35.73	1.2	35.71	35.40	1.8	11,800	0.02%
2021/04/21	0	0.00	1	35.50	35.53	-1	12,099	-0.01%
2021/04/20	5	35.39	1	35.40	35.33	4	12,400	0.03%
2021/04/19	1	35.17	11.2	35.12	35.20	-10.2	12,466	-0.08%
2021/04/16	2	34.92	6	34.75	34.94	-4	12,623	-0.03%
2021/04/14	1	34.32	7	34.47	34.35	-6	13,099	-0.05%
2021/04/13	12	34.62	6	34.67	34.47	6	13,191	0.05%
2021/04/12	6	34.69	2	34.68	34.69	4	13,479	0.03%
2021/04/09	5	34.66	0	0.00	34.70	5	13,634	0.04%
2021/04/08	1	34.71	0	0.00	34.75	1	13,861	0.01%
2021/04/07	5	34.70	0.2	34.76	34.71	4.8	13,924	0.03%
2021/04/06	11	34.81	0	0.00	34.74	11	13,991	0.08%
2021/04/01	5	34.56	1	34.60	34.61	4	14,051	0.03%
2021/03/31	1	34.65	0	0.00	34.63	1	14,126	0.01%
2021/03/30	5	34.50	0.1	34.39	34.60	4.9	13,963	0.04%
2021/03/29	4	34.31	0.2	34.27	34.34	3.8	14,041	0.03%
2021/03/26	1	33.78	1	33.76	33.80	0	14,091	0.00%
2021/03/25	5	33.55	0	0.00	33.66	5	14,089	0.04%
2021/03/24	0	0.00	1	33.65	33.65	-1	14,064	-0.01%
2021/03/23	6	33.73	0	0.00	33.66	6	14,047	0.04%
2021/03/22	10	33.60	3	33.67	33.60	7	14,115	0.05%
2021/03/19	0.3	33.46	0	0.00	33.60	0.3	14,304	0.00%
2021/03/18	0	0.00	1	33.49	33.53	-1	14,273	-0.01%
2021/03/17	5	33.00	0	0.00	32.95	5	14,394	0.03%
2021/03/16	5	32.98	15	33.00	32.99	-10	14,595	-0.07%
2021/03/15	4	32.71	2	32.74	32.74	2	14,896	0.01%
2021/03/12	2	32.44	0	32.38	32.43	2	15,119	0.01%
2021/03/11	0	0.00	1.3	32.30	32.33	-1.3	15,393	-0.01%
2021/03/10	0	0.00	2	32.12	32.10	-2	15,574	-0.01%
2021/03/09	0	0.00	10	31.86	32.00	-10	15,641	-0.06%
2021/03/04	0	0.00	3	31.81	31.80	-3	15,709	-0.02%
2021/03/02	1	32.01	5	32.05	31.90	-4	15,732	-0.03%
2021/02/26	1	31.80	0	0.00	31.90	1	15,774	0.01%
2021/02/25	5	31.98	0	31.96	32.01	5	15,760	0.03%
2021/02/24	5	31.80	3	32.00	31.80	2	15,763	0.01%
2021/02/23	2	31.66	12.1	31.58	31.80	-10.1	15,634	-0.06%
2021/02/22	7	31.46	5	31.50	31.50	2	15,506	0.01%
2021/02/19	2	31.08	0	0.00	31.12	2	15,365	0.01%
2021/02/18	0	0.00	9.1	31.12	31.13	-9.1	15,500	-0.06%
2021/02/17	5	30.92	11	30.97	31.00	-6	15,543	-0.04%
2021/02/05	0	0.00	3	30.60	30.55	-3	15,356	-0.02%
2021/02/02	0	0.00	7	30.40	30.50	-7	15,854	-0.04%
2021/02/01	11	30.04	2	30.14	30.25	9	16,075	0.06%
2021/01/29	4	30.49	8	30.69	30.26	-4	16,246	-0.02%
2021/01/28	0	0.00	11.1	30.88	30.72	-11.1	16,201	-0.07%
2021/01/27	1	30.93	11	30.97	30.95	-10	16,259	-0.06%
2021/01/26	3.1	30.69	28	30.79	30.68	-24.9	16,164	-0.15%
2021/01/25	3	30.81	25	30.71	30.83	-22	16,491	-0.13%
2021/01/22	1	30.25	15	30.49	30.53	-14	16,841	-0.08%
2021/01/21	2	30.31	0	0.00	30.30	2	17,518	0.01%
2021/01/20	30	30.42	1	30.22	30.25	29	19,146	0.15%
2021/01/19	0	0.00	13	30.74	30.74	-13	19,403	-0.07%
2021/01/18	16	30.46	8	30.57	30.61	8	19,634	0.04%
2021/01/15	16	30.80	10.1	30.93	30.79	5.9	19,548	0.03%
2021/01/14	6	30.92	30.2	30.93	30.92	-24.2	19,520	-0.12%
2021/01/13	3	30.68	11.1	30.63	30.69	-8.1	19,429	-0.04%
2021/01/12	11	30.42	0	0.00	30.35	11	19,254	0.06%
2021/01/11	1	30.55	27	30.55	30.61	-26	19,281	-0.13%
2021/01/08	6	30.29	6	30.41	30.46	0	19,283	0.00%
2021/01/07	1	30.06	6	30.16	30.22	-5	19,236	-0.03%
2021/01/06	0	0.00	19	30.15	30.00	-19	18,861	-0.10%
2021/01/05	0	0.00	17	29.99	30.02	-17	18,702	-0.09%
2021/01/04	6	29.96	6	29.99	29.94	0	18,639	0.00%
2020/12/31	1	29.78	4	29.84	29.95	-3	18,552	-0.02%
2020/12/30	8	29.66	7	29.70	29.78	1	18,338	0.01%
2020/12/28	0	0.00	12	29.68	29.75	-12	18,329	-0.07%
2020/12/25	1	29.50	0	0.00	29.51	1	18,165	0.01%
2020/12/24	1	29.47	0	0.00	29.48	1	18,085	0.01%
2020/12/23	3	29.38	0	0.00	29.42	3	18,156	0.02%
2020/12/22	4	29.52	20	29.44	29.43	-16	18,606	-0.09%
2020/12/21	14	29.45	14	29.59	29.60	0	19,258	0.00%
2020/12/18	4	29.61	2	29.65	29.61	2	19,328	0.01%
2020/12/16	2	29.65	2	29.80	29.80	0	19,561	0.00%
2020/12/15	11	29.66	0	0.00	29.51	11	19,488	0.06%
2020/12/14	1.3	29.78	16	29.85	29.82	-14.7	19,302	-0.08%
2020/12/11	13	29.66	1	29.85	29.81	12	19,359	0.06%
2020/12/10	11	29.96	5	30.02	29.94	6	19,265	0.03%
2020/12/09	1	30.12	15	30.05	30.14	-14	19,097	-0.07%
2020/12/08	5	29.91	5	29.90	29.90	0	18,695	0.00%
2020/12/07	6	29.77	5	29.88	29.85	1	18,414	0.01%
2020/12/04	0	0.00	13	29.61	29.68	-13	18,251	-0.07%
2020/12/03	0	0.00	4	29.52	29.45	-4	18,137	-0.02%
2020/12/02	7	29.38	2	29.42	29.44	5	18,138	0.03%
2020/12/01	7	29.21	1	29.34	29.35	6	18,131	0.03%
2020/11/30	1	29.35	4.3	29.47	29.35	-3.3	18,213	-0.02%
2020/11/27	3	29.22	4	29.24	29.32	-1	18,098	-0.01%
2020/11/26	1	29.13	2	29.13	29.15	-1	18,010	-0.01%
2020/11/25	4	28.99	3	29.11	29.01	1	18,006	0.01%
2020/11/24	7	29.15	5	29.15	29.11	2	17,904	0.01%
2020/11/23	7	29.14	7	29.15	29.14	0	17,841	0.00%
2020/11/20	0	0.00	2	28.83	28.88	-2	17,893	-0.01%
2020/11/19	1	28.87	0	0.00	28.86	1	18,118	0.01%
2020/11/18	2	28.89	10	28.89	28.90	-8	18,250	-0.04%
2020/11/17	4.2	28.89	0	0.00	28.81	4.2	18,455	0.02%
2020/11/16	10	28.78	45	28.77	28.80	-35	19,178	-0.18%
2020/11/13	1	28.49	2	28.45	28.53	-1	18,963	-0.01%
2020/11/12	1	28.48	50	28.51	28.40	-49	18,920	-0.26%
2020/11/10	5	28.32	0	0.00	28.29	5	18,893	0.03%
2020/11/09	9	28.41	5	28.43	28.40	4	18,592	0.02%
2020/11/06	53	28.23	8	28.22	28.19	45	18,420	0.24%
2020/11/05	18	28.08	1	28.13	28.12	17	18,259	0.09%
2020/11/04	6	28.00	0	0.00	28.05	6	18,240	0.03%
2020/11/03	17	27.97	14	27.90	28.01	3	18,058	0.02%
2020/11/02	20	27.68	0	0.00	27.72	20	17,951	0.11%
2020/10/30	41	27.86	5	27.89	27.80	36	17,737	0.20%
2020/10/29	46	27.90	0	0.00	27.98	46	17,214	0.27%
2020/10/28	113	28.28	8	28.38	28.19	105	16,451	0.64%	大買/鉅額交易
2020/10/27	9	29.66	0	0.00	29.69	9	14,985	0.06%
2020/10/26	1	29.68	38	29.72	29.69	-37	14,571	-0.25%
2020/10/23	4	29.60	6	29.62	29.63	-2	14,243	-0.01%
2020/10/22	17	29.56	0	0.00	29.59	17	14,252	0.12%
2020/10/21	11	29.66	0	0.00	29.59	11	14,117	0.08%
2020/10/20	5	29.61	0	0.00	29.64	5	13,965	0.04%
2020/10/19	1	29.62	5	29.66	29.64	-4	14,347	-0.03%
2020/10/16	11	29.67	0	0.00	29.56	11	14,557	0.08%
2020/10/15	10.1	29.75	4	29.68	29.69	6.1	14,581	0.04%
2020/10/14	1	29.76	0	0.00	29.74	1	14,485	0.01%
2020/10/12	12	29.82	0	0.00	29.74	12	14,442	0.08%
2020/10/08	3	29.70	0	0.00	29.76	3	14,174	0.02%
2020/10/07	3	29.58	0	0.00	29.65	3	14,166	0.02%
2020/10/06	2	29.65	17	29.61	29.68	-15	14,217	-0.11%
2020/10/05	2	29.46	0	0.00	29.45	2	14,385	0.01%
2020/09/29	1	29.50	32	29.54	29.40	-31	15,005	-0.21%
2020/09/28	1	29.13	18	29.19	29.38	-17	15,348	-0.11%
2020/09/25	17	28.87	19	29.19	28.90	-2	15,839	-0.01%
2020/09/24	82	29.22	1	29.06	29.06	81	15,657	0.52%
2020/09/23	17	29.62	1	29.57	29.70	16	15,278	0.10%
2020/09/22	9	29.77	5	29.72	29.80	4	15,424	0.03%
2020/09/21	5	30.09	0	0.00	30.03	5	15,180	0.03%
2020/09/18	3	30.12	0	0.00	30.20	3	15,272	0.02%
2020/09/17	1	30.22	0	0.00	30.23	1	15,304	0.01%
2020/09/16	1	30.25	2	30.21	30.25	-1	15,278	-0.01%
2020/09/15	0	0.00	12	30.10	30.10	-12	15,251	-0.08%
2020/09/14	0	0.00	6	29.88	29.98	-6	15,378	-0.04%
2020/09/11	0	0.00	1	29.76	29.75	-1	15,516	-0.01%
2020/09/10	1	29.87	12	29.90	29.85	-11	15,677	-0.07%
2020/09/09	17	29.56	0	0.00	29.85	17	15,903	0.11%
2020/09/08	13	29.86	20	29.90	29.97	-7	15,932	-0.04%
2020/09/07	0	0.00	10	30.09	29.96	-10	16,173	-0.06%
2020/09/04	4	29.91	10.5	30.05	30.09	-6.5	16,345	-0.04%
2020/08/31	1	30.24	0	0.00	30.16	1	16,971	0.01%
2020/08/28	1	30.17	0	0.00	30.24	1	17,226	0.01%
2020/08/26	16	30.39	2	30.39	30.43	14	17,808	0.08%
2020/08/25	0.5	30.46	22	30.37	30.44	-21.5	17,900	-0.12%
2020/08/24	1	30.08	0	0.00	30.14	1	17,717	0.01%
2020/08/21	12	30.00	18	30.13	30.11	-6	17,747	-0.03%
2020/08/20	41	30.04	0	0.00	29.79	41	17,584	0.23%
2020/08/17	0	0.00	42	30.74	30.96	-42	17,405	-0.24%
2020/08/14	12	30.50	0	0.00	30.63	12	17,515	0.07%
2020/08/13	13	30.37	19	30.35	30.32	-6	17,551	-0.03%
2020/08/12	11	30.16	0	0.00	30.22	11	17,670	0.06%
2020/08/11	5	30.52	0.3	30.48	30.35	4.7	17,800	0.03%
2020/08/05	1	30.50	33	30.49	30.62	-32	18,150	-0.18%
2020/08/04	0	0.00	12	30.16	30.17	-12	18,066	-0.07%
2020/08/03	0	0.00	6	30.01	30.01	-6	18,203	-0.03%
2020/07/31	0.3	30.12	4	30.08	30.24	-3.7	18,362	-0.02%
2020/07/30	26	29.75	3	29.82	29.99	23	18,199	0.13%
2020/07/29	14	29.70	1	29.79	29.62	13	18,290	0.07%
2020/07/28	44	29.67	6	29.48	29.46	38	18,589	0.20%
2020/07/27	1	29.82	76	29.91	29.84	-75	18,958	-0.40%
2020/07/24	88	29.86	56	29.88	29.85	32	19,177	0.17%
2020/07/23	10	30.09	35	30.09	30.17	-25	19,226	-0.13%
2020/07/22	0	0.00	1	29.99	29.97	-1	19,001	-0.01%
2020/07/21	51	29.72	41	29.80	29.84	10	18,618	0.05%
2020/07/20	12	29.46	0	0.00	29.55	12	18,471	0.06%
2020/07/13	4	29.67	0	0.00	29.65	4	19,664	0.02%
2020/07/10	7	29.53	2	29.63	29.52	5	20,111	0.02%
2020/07/08	10	29.71	1	29.78	29.72	9	20,104	0.04%
2020/07/07	11	29.51	29	29.60	29.43	-18	19,758	-0.09%
2020/07/06	1	29.66	13	29.67	29.83	-12	19,831	-0.06%
2020/07/03	0	0.00	7	29.36	29.33	-7	19,848	-0.04%
2020/07/02	2	29.05	1	28.97	29.09	1	19,919	0.01%
2020/07/01	0	0.00	133	28.89	28.79	-133	19,835	-0.67%	大賣/鉅額交易
2020/06/30	2	28.58	0	0.00	28.56	2	19,720	0.01%
2020/06/29	135	28.44	5	28.49	28.51	130	19,944	0.65%	大買/鉅額交易
2020/06/24	6	28.56	0	0.00	28.54	6	20,125	0.03%
2020/06/23	0	0.00	12	28.54	28.54	-12	20,752	-0.06%
2020/06/22	3	28.51	0	0.00	28.48	3	21,173	0.01%
2020/06/19	2	28.63	2	28.64	28.56	0	21,935	0.00%
2020/06/18	1	28.46	0	0.00	28.55	1	22,217	0.00%
2020/06/17	1	28.46	1	28.47	28.46	0	22,778	0.00%
2020/06/16	44	28.35	0	0.00	28.45	44	23,966	0.18%
2020/06/15	3	28.26	0	0.00	28.13	3	25,896	0.01%
2020/06/12	12	27.90	24	28.02	28.29	-12	26,870	-0.04%
2020/06/11	2	28.53	2.5	28.49	28.43	-0.5	28,066	0.00%
2020/06/10	0	0.00	3	28.86	28.86	-3	29,208	-0.01%
2020/06/09	1	28.83	7	28.88	28.84	-6	31,585	-0.02%
2020/06/08	0.3	28.88	0	0.00	28.88	0.3	33,932	0.00%
2020/06/05	3.3	28.82	9	28.81	28.80	-5.7	34,209	-0.02%
2020/06/04	2.3	28.64	10	28.60	28.67	-7.7	34,954	-0.02%
2020/06/03	4.4	28.49	10	28.43	28.48	-5.6	36,194	-0.02%
2020/06/01	2.4	27.99	14	28.01	28.05	-11.6	36,099	-0.03%
2020/05/29	0	0.00	5	27.86	27.86	-5	36,125	-0.01%
2020/05/28	1	27.95	2	28.00	27.90	-1	36,417	0.00%
2020/05/27	2	27.84	0	0.00	27.85	2	36,930	0.01%
2020/05/26	1	27.80	0	0.00	27.82	1	37,686	0.00%
2020/05/25	6	27.43	0	0.00	27.50	6	37,769	0.02%
2020/05/22	4.1	27.50	1	27.52	27.45	3.1	37,724	0.01%
2020/05/21	9	27.64	10	27.64	27.63	-1	37,673	0.00%
2020/05/20	2	27.49	2	27.45	27.48	0	37,414	0.00%
2020/05/19	2	27.44	0	0.00	27.43	2	37,371	0.01%
2020/05/18	1	27.27	0	0.00	27.25	1	37,373	0.00%
2020/05/15	19	27.42	5	27.31	27.43	14	37,286	0.04%
2020/05/14	2	27.58	10	27.62	27.48	-8	37,309	-0.02%
2020/05/12	4	27.57	0	0.00	27.55	4	37,202	0.01%
2020/05/11	0.4	27.71	0	0.00	27.66	0.4	37,225	0.00%
2020/05/08	3	27.50	6	27.50	27.50	-3	37,125	-0.01%
2020/05/07	5	27.43	2	27.39	27.40	3	37,179	0.01%
2020/05/06	1	27.36	0	0.00	27.32	1	37,098	0.00%
2020/05/05	11	27.33	3	27.28	27.33	8	37,146	0.02%
2020/05/04	2	27.03	9	26.89	27.09	-7	37,105	-0.02%
2020/04/30	2	27.41	7	27.41	27.46	-5	36,925	-0.01%
2020/04/29	1	27.03	29	27.09	27.07	-28	37,079	-0.08%
2020/04/28	1.4	26.92	4	26.92	26.91	-2.6	37,392	-0.01%
2020/04/27	4	26.64	2	26.66	26.79	2	39,171	0.01%
2020/04/23	13	26.32	0	0.00	26.34	13	38,981	0.03%
2020/04/22	4	25.82	25.3	26.01	26.23	-21.3	38,900	-0.05%
2020/04/21	14	26.23	14	26.28	26.10	0	38,703	0.00%
2020/04/20	1.4	26.55	63	26.52	26.60	-61.6	38,276	-0.16%
2020/04/17	7.9	26.81	19	26.61	26.50	-11.1	38,143	-0.03%
2020/04/16	2	26.40	0	0.00	26.44	2	37,641	0.01%
2020/04/15	18.4	26.33	3	26.46	26.47	15.4	37,489	0.04%
2020/04/14	6.4	25.93	14	25.93	26.05	-7.6	37,155	-0.02%
2020/04/13	13	25.74	0	0.00	25.68	13	37,244	0.03%
2020/04/10	2	25.73	11	25.71	25.73	-9	37,181	-0.02%
2020/04/09	4	25.73	65	25.85	25.65	-61	37,221	-0.16%
2020/04/08	4.4	25.56	5	25.67	25.77	-0.6	36,867	0.00%
2020/04/07	7.2	25.20	60	25.18	25.22	-52.8	36,353	-0.15%
2020/04/06	14	24.54	10	24.80	24.84	4	36,110	0.01%
2020/04/01	4	24.51	10	24.49	24.52	-6	35,797	-0.02%
2020/03/31	3	24.52	1	24.48	24.49	2	35,582	0.01%
2020/03/30	11	23.96	21	24.02	24.32	-10	35,350	-0.03%
2020/03/27	62.2	24.70	82	24.69	24.35	-19.8	35,016	-0.06%
2020/03/26	32	24.04	5	24.13	24.26	27	34,321	0.08%
2020/03/25	39	24.25	29	24.23	24.09	10	33,888	0.03%
2020/03/24	15	23.35	8	23.35	23.38	7	33,068	0.02%
2020/03/23	65	22.55	40	22.51	22.49	25	32,600	0.08%
2020/03/20	51	23.22	37	23.30	23.28	14	31,861	0.04%
2020/03/19	54	22.42	17	21.66	21.85	37	30,566	0.12%
2020/03/18	27	23.66	84	23.67	23.29	-57	28,445	-0.20%
2020/03/17	70	23.73	26	23.73	23.67	44	27,264	0.16%
2020/03/16	55	24.88	2	24.99	24.41	53	25,639	0.21%
2020/03/13	107	24.21	27	24.33	25.29	80	24,153	0.33%	大買/
2020/03/12	74	25.94	0	0.00	25.93	74	21,637	0.34%
2020/03/11	8	27.20	0	0.00	26.97	8	19,241	0.04%
2020/03/10	103	26.84	5	26.80	27.25	98	18,794	0.52%	大買/
2020/03/09	44	27.33	30	27.17	27.25	14	17,707	0.08%
2020/03/06	12	27.93	11	27.86	27.88	1	16,214	0.01%
2020/03/05	1	28.09	2	28.02	28.10	-1	16,065	-0.01%
2020/03/04	43	27.81	37.1	27.82	27.86	5.9	16,235	0.04%
2020/03/03	2	27.98	0	0.00	27.93	2	15,926	0.01%
2020/03/02	38	27.34	0	0.00	27.75	38	15,541	0.24%
2020/02/27	14.2	27.94	7	28.03	27.90	7.2	14,821	0.05%
2020/02/26	20.1	28.45	28	28.36	28.30	-7.9	13,985	-0.06%
2020/02/25	11	28.47	0	0.00	28.67	11	13,480	0.08%
2020/02/24	33.3	28.67	47	28.67	28.70	-13.7	13,484	-0.10%
2020/02/21	30	28.90	0	0.00	28.90	30	13,361	0.22%
2020/02/20	2	28.93	0	0.00	28.93	2	13,388	0.01%
2020/02/18	2.2	28.86	2	28.79	28.80	0.2	13,342	0.00%
2020/02/17	1	28.80	60	28.69	28.80	-59	13,204	-0.45%
2020/02/13	1	28.72	4	28.70	28.64	-3	12,980	-0.02%
2020/02/12	3	28.51	1	28.55	28.56	2	13,444	0.01%
2020/02/10	3.2	28.07	0	0.00	28.14	3.2	13,445	0.02%
2020/02/05	5.2	28.20	6	28.08	28.08	-0.8	13,426	-0.01%
2020/02/04	1	27.85	4	27.97	28.12	-3	13,381	-0.02%
2020/02/03	37	27.41	0	0.00	27.74	37	13,397	0.28%
2020/01/31	57	27.79	21	27.94	27.92	36	12,821	0.28%
2020/01/30	57.5	27.83	30	27.69	27.70	27.5	12,492	0.22%
2020/01/17	1	29.18	3	29.17	29.16	-2	10,913	-0.02%
2020/01/16	0	0.00	33	29.10	29.10	-33	11,189	-0.29%
2020/01/15	2	29.00	1	29.01	29.01	1	12,641	0.01%
2020/01/14	7	29.02	3	29.01	29.02	4	13,051	0.03%
2020/01/13	1	28.79	0	0.00	28.84	1	13,473	0.01%
2020/01/10	0	0.00	2	28.70	28.69	-2	13,569	-0.01%
2020/01/09	0	0.00	11	28.74	28.70	-11	13,606	-0.08%
2020/01/08	14	28.41	0	0.00	28.50	14	13,583	0.10%
2020/01/07	20.3	28.72	10	28.52	28.69	10.3	13,478	0.08%
2020/01/06	12	28.99	0	0.00	28.96	12	13,221	0.09%
2020/01/03	6	29.11	0	0.00	29.18	6	13,373	0.04%
2020/01/02	11	29.11	57	29.08	29.09	-46	13,410	-0.34%
2019/12/31	7	28.97	6	28.97	28.97	1	13,889	0.01%
2019/12/30	1	28.90	0	0.00	29.00	1	13,762	0.01%
2019/12/27	11	28.90	0	0.00	28.90	11	13,551	0.08%
2019/12/26	1	28.87	0	0.00	28.86	1	13,505	0.01%
2019/12/25	13	28.86	12.3	28.84	28.83	0.7	13,511	0.01%
2019/12/24	0	0.00	8	28.72	28.74	-8	13,535	-0.06%
2019/12/23	16	28.70	1	28.67	28.72	15	13,547	0.11%
2019/12/20	2	28.77	0	0.00	28.80	2	13,527	0.01%
2019/12/19	1	28.70	0	0.00	28.69	1	13,545	0.01%
2019/12/17	2	28.65	6	28.67	28.71	-4	13,549	-0.03%
2019/12/16	6	28.52	31	28.57	28.57	-25	13,469	-0.19%
2019/12/13	0	0.00	15	28.49	28.37	-15	13,377	-0.11%
2019/12/12	0	0.00	16	28.30	28.31	-16	13,384	-0.12%
2019/12/09	1	28.20	8	28.25	28.21	-7	13,528	-0.05%
2019/12/06	3	28.15	51	28.16	28.13	-48	13,516	-0.36%
2019/12/05	0	0.00	3	28.03	28.03	-3	13,450	-0.02%
2019/12/03	1	27.71	25	27.88	27.92	-24	13,692	-0.18%
2019/12/02	40	27.65	10	27.65	27.65	30	13,797	0.22%
2019/11/29	0.2	27.84	0	0.00	27.75	0.2	13,635	0.00%
2019/11/28	10	28.00	0	0.00	28.03	10	13,452	0.07%
2019/11/26	3	28.05	6	28.05	28.06	-3	13,631	-0.02%
2019/11/25	0	0.00	14	28.01	27.99	-14	13,586	-0.10%
2019/11/22	2	28.00	0	0.00	28.01	2	13,516	0.01%
2019/11/21	42	27.87	4	27.99	28.00	38	13,703	0.28%
2019/11/20	0	0.00	2	28.13	28.09	-2	13,558	-0.01%
2019/11/18	13	28.04	12	28.03	28.05	1	13,457	0.01%
2019/11/13	2	27.72	13.2	27.79	27.79	-11.2	13,284	-0.08%
2019/11/11	58.7	27.55	5	27.55	27.50	53.7	13,273	0.40%
2019/11/08	0	0.00	1	27.85	27.88	-1	12,640	-0.01%
2019/11/07	14	27.75	5	27.85	27.80	9	12,608	0.07%
2019/11/06	1	27.98	0	0.00	27.93	1	12,524	0.01%
2019/11/05	10	27.98	20	28.03	28.03	-10	12,445	-0.08%
2019/11/04	10	27.77	22	27.82	27.84	-12	12,571	-0.10%
2019/11/01	14	27.52	46	27.57	27.63	-32	12,668	-0.25%
2019/10/31	12	27.59	1	27.60	27.58	11	12,802	0.09%
2019/10/30	15	27.61	0	0.00	27.65	15	12,593	0.12%
2019/10/29	26	27.62	0	0.00	27.62	26	12,476	0.21%
2019/10/28	6	27.72	0	0.00	27.70	6	12,149	0.05%
2019/10/25	13	27.64	3	27.84	27.60	10	11,944	0.08%
2019/10/24	6	27.61	9	27.63	27.65	-3	11,625	-0.03%
2019/10/23	71.3	27.47	0	0.00	27.54	71.3	11,355	0.63%
2019/10/22	47.3	29.02	3	29.03	29.03	44.3	9,885	0.45%
2019/10/21	20	28.93	3	28.94	28.95	17	9,478	0.18%
2019/10/18	1	28.80	0	0.00	28.82	1	8,991	0.01%
2019/10/17	10	28.60	0	0.00	28.70	10	8,831	0.11%
2019/10/16	13	28.51	0	0.00	28.51	13	8,735	0.15%
2019/10/15	0	0.00	1	28.51	28.45	-1	8,666	-0.01%
2019/10/14	0	0.00	2	28.56	28.52	-2	8,593	-0.02%
2019/10/09	1.2	28.34	0	0.00	28.28	1.2	8,581	0.01%
2019/10/08	5	28.43	0	0.00	28.44	5	8,493	0.06%
2019/10/07	6	28.44	0	0.00	28.42	6	8,511	0.07%
2019/10/04	0	0.00	1	28.12	28.14	-1	7,917	-0.01%
2019/10/03	3	28.06	2	28.08	28.12	1	7,926	0.01%
2019/10/02	4	28.14	0	0.00	28.17	4	7,930	0.05%
2019/10/01	1	28.02	12	28.15	28.18	-11	8,004	-0.14%
2019/09/27	25.7	27.90	0	0.00	27.88	25.7	7,986	0.32%
2019/09/26	0	0.00	9	28.27	28.15	-9	7,928	-0.11%
2019/09/25	2.2	28.22	0	0.00	28.20	2.2	7,983	0.03%
2019/09/24	10	28.26	0	0.00	28.33	10	8,100	0.12%
2019/09/23	30	28.07	4	28.03	28.12	26	8,000	0.32%
2019/09/20	1	27.97	0	0.00	27.98	1	7,850	0.01%
2019/09/19	5	28.07	0	0.00	27.97	5	7,861	0.06%
2019/09/18	1	28.03	0	0.00	28.05	1	7,862	0.01%
2019/09/17	1.2	27.95	0	0.00	28.00	1.2	7,859	0.01%
2019/09/16	20	27.93	0	0.00	27.94	20	7,809	0.26%
2019/09/12	0	0.00	13	27.99	27.92	-13	7,861	-0.17%
2019/09/10	0.1	27.77	0	0.00	27.74	0.1	7,725	0.00%
2019/09/09	2	27.78	0	0.00	27.77	2	7,727	0.03%
2019/09/04	1	27.50	0	0.00	27.54	1	7,409	0.01%
2019/09/02	0	0.00	20	27.40	27.44	-20	7,237	-0.28%
2019/08/30	0	0.00	10	27.25	27.25	-10	7,220	-0.14%
2019/08/29	0.2	27.05	0	0.00	27.00	0.2	7,036	0.00%
2019/08/27	1.2	26.99	0	0.00	26.96	1.2	7,234	0.02%
2019/08/26	13.5	26.89	2	26.79	26.88	11.5	7,350	0.16%
2019/08/21	0	0.00	2	27.08	27.05	-2	7,546	-0.03%
2019/08/19	0	0.00	2	27.00	27.03	-2	8,017	-0.02%
2019/08/16	2	26.91	0	0.00	26.95	2	8,497	0.02%
2019/08/15	0.5	26.90	0	0.00	26.82	0.5	8,632	0.01%
2019/08/14	2	26.97	0	0.00	26.93	2	8,821	0.02%
2019/08/13	0.2	26.87	0	0.00	26.76	0.2	9,037	0.00%
2019/08/08	7	26.54	0	0.00	26.56	7	9,580	0.07%
2019/08/07	12.2	26.48	1	26.47	26.43	11.2	9,640	0.12%
2019/08/06	2.2	26.08	0	0.00	26.52	2.2	9,836	0.02%
2019/08/05	11.3	26.69	0	0.00	26.60	11.3	9,910	0.11%
2019/08/02	0.5	27.00	2	26.89	26.85	-1.5	9,881	-0.02%
2019/08/01	3	27.15	0	0.00	27.10	3	9,867	0.03%
2019/07/31	1	27.17	0	0.00	27.20	1	9,844	0.01%
2019/07/30	2.2	27.29	3	27.33	27.29	-0.8	9,832	-0.01%
2019/07/25	0	0.00	2	27.39	27.47	-2	9,973	-0.02%
2019/07/24	0	0.00	1	27.30	27.28	-1	9,839	-0.01%
2019/07/22	0	0.00	5	27.10	27.11	-5	9,640	-0.05%
2019/07/19	0.3	27.10	0	0.00	27.06	0.3	9,632	0.00%
2019/07/17	0	0.00	20	27.18	27.14	-20	9,614	-0.21%
2019/07/16	0	0.00	4	27.26	27.26	-4	9,616	-0.04%
2019/07/15	30	27.19	6	27.20	27.21	24	9,580	0.25%
2019/07/12	0	0.00	1	27.24	27.16	-1	9,519	-0.01%
2019/07/11	1	27.16	0	0.00	27.11	1	9,417	0.01%
2019/07/10	0	0.00	5	26.91	26.95	-5	9,359	-0.05%
2019/07/09	0	0.00	1	26.86	26.87	-1	9,354	-0.01%
2019/07/08	0	0.00	5	27.00	26.96	-5	9,386	-0.05%
2019/07/03	1	26.80	0	0.00	26.78	1	9,587	0.01%
2019/07/02	1	26.93	1	26.97	26.96	0	9,637	0.00%
2019/07/01	0.4	26.97	21	26.93	26.95	-20.6	9,701	-0.21%
2019/06/28	0	0.00	4	26.59	26.59	-4	9,568	-0.04%
2019/06/27	0.4	26.65	180	26.65	26.61	-179.6	9,642	-1.86%	大賣/鉅額交易
2019/06/26	3	26.42	0	0.00	26.43	3	9,628	0.03%
2019/06/25	100	26.54	0	0.00	26.47	100	9,602	1.04%
2019/06/24	0.4	26.65	0	0.00	26.60	0.4	9,553	0.00%
2019/06/21	2	26.69	0	0.00	26.52	2	9,504	0.02%
2019/06/20	80.4	26.60	15	26.60	26.61	65.4	9,474	0.69%
2019/06/19	3	26.34	0	0.00	26.47	3	9,490	0.03%
2019/06/17	1	26.00	0	0.00	26.05	1	9,491	0.01%
2019/06/13	1	25.98	0	0.00	26.01	1	9,632	0.01%
2019/06/12	5	26.00	2	26.10	26.10	3	9,561	0.03%
2019/06/11	5.4	26.08	6	26.02	26.04	-0.6	9,520	-0.01%
2019/06/10	0	0.00	2	25.92	25.99	-2	9,429	-0.02%
2019/06/05	0.4	25.88	6	25.88	25.81	-5.6	9,293	-0.06%
2019/06/04	10	25.80	22	25.90	25.76	-12	9,308	-0.13%
2019/05/31	13	25.68	25	25.66	25.94	-12	9,166	-0.13%
2019/05/29	12	25.33	0	0.00	25.39	12	9,105	0.13%
2019/05/28	6	25.45	5	25.43	25.50	1	9,002	0.01%
2019/05/27	1	25.39	0	0.00	25.45	1	9,012	0.01%
2019/05/24	7	25.43	0	0.00	25.44	7	8,978	0.08%
2019/05/23	49	25.45	0	0.00	25.44	49	8,938	0.55%
2019/05/22	3	25.80	21	25.80	25.79	-18	8,554	-0.21%
2019/05/21	18	25.63	0	0.00	25.76	18	8,558	0.21%
2019/05/20	19	25.63	0	0.00	25.70	19	8,317	0.23%
2019/05/17	32	25.78	0	0.00	25.70	32	8,142	0.39%
2019/05/16	1	26.02	3	26.05	25.92	-2	7,872	-0.03%
2019/05/15	2	26.13	10	26.20	26.18	-8	7,697	-0.10%
2019/05/14	27.4	25.89	0	0.00	26.07	27.4	7,656	0.36%
2019/05/13	10	26.10	0	0.00	26.09	10	7,409	0.13%
2019/05/10	3	26.84	0	0.00	26.55	3	7,083	0.04%
2019/05/09	5	26.80	0	0.00	26.74	5	6,862	0.07%
2019/05/08	0	0.00	0.1	27.23	27.20	-0.1	6,628	0.00%
2019/05/06	2	27.15	0.4	27.17	27.08	1.6	6,968	0.02%
2019/05/03	0.4	27.60	0	0.00	27.56	0.4	6,823	0.01%
2019/05/02	1	27.40	0	0.00	27.40	1	6,805	0.01%
2019/04/29	0	0.00	2.4	27.50	27.35	-2.4	6,855	-0.03%
2019/04/25	0	0.00	3	27.58	27.65	-3	6,895	-0.04%
2019/04/24	0	0.00	2	27.52	27.57	-2	6,904	-0.03%
2019/04/23	2	27.30	0	0.00	27.36	2	6,843	0.03%
2019/04/22	10	27.49	1	27.39	27.41	9	6,833	0.13%
2019/04/16	1	27.16	0	0.00	27.25	1	6,569	0.02%
2019/04/15	3.4	26.97	1	26.97	26.99	2.4	6,395	0.04%
2019/04/12	0	0.00	10.8	26.76	26.76	-10.8	6,639	-0.16%
2019/04/09	0	0.00	40	27.00	27.02	-40	6,835	-0.59%
2019/04/08	0.4	26.95	0	0.00	26.93	0.4	6,633	0.01%
2019/04/03	1	26.76	0	0.00	26.73	1	6,721	0.01%
2019/03/25	12	26.10	0	0.00	26.10	12	6,812	0.18%
2019/03/20	0	0.00	10	26.19	26.20	-10	6,477	-0.15%
2019/03/19	0.4	26.24	15	26.23	26.22	-14.6	6,474	-0.23%
2019/03/14	1	25.94	0	0.00	25.91	1	6,297	0.02%
2019/03/13	0	0.00	3.2	25.98	25.98	-3.2	6,393	-0.05%
2019/03/12	0	0.00	10	26.01	26.01	-10	6,406	-0.16%
2019/03/11	2	25.84	0	0.00	25.89	2	6,398	0.03%
2019/03/08	15	25.75	0	0.00	25.84	15	6,486	0.23%
2019/02/27	34	25.96	11	25.95	25.96	23	6,190	0.37%
2019/02/26	0.4	26.19	0	0.00	26.18	0.4	6,134	0.01%
2019/02/25	10	26.10	6	26.09	26.13	4	6,036	0.07%
2019/02/22	10	25.91	27	25.91	25.90	-17	5,846	-0.29%
2019/02/21	0.4	25.84	13	25.85	25.84	-12.6	5,647	-0.22%
2019/02/20	0.4	25.75	6	25.62	25.74	-5.6	5,522	-0.10%
2019/02/19	2	25.51	6	25.50	25.52	-4	5,357	-0.07%
2019/02/18	0.4	25.57	0	0.00	25.52	0.4	5,339	0.01%
2019/02/14	0.1	25.45	14	25.49	25.43	-13.9	5,240	-0.27%
2019/02/13	3	25.39	11	25.39	25.42	-8	5,182	-0.15%
2019/02/12	0.4	25.28	5	25.17	25.26	-4.6	5,100	-0.09%
2019/02/11	0.4	25.20	0	0.00	24.99	0.4	4,965	0.01%
2019/01/29	0	0.00	2	24.85	24.89	-2	4,913	-0.04%
2019/01/28	1.4	25.05	1	25.00	25.01	0.4	4,903	0.01%
2019/01/25	0	0.00	1	24.72	24.90	-1	4,787	-0.02%
2019/01/18	0	0.00	6	24.39	24.39	-6	5,011	-0.12%
2019/01/17	0	0.00	12	24.34	24.26	-12	5,280	-0.23%
2019/01/16	0	0.00	12	24.25	24.25	-12	5,438	-0.22%
2019/01/15	0.4	24.18	0	0.00	24.13	0.4	6,020	0.01%
2019/01/11	0	0.00	3	24.05	24.04	-3	6,239	-0.05%
2019/01/10	0	0.00	20	23.98	24.01	-20	6,289	-0.32%
2019/01/09	0	0.00	11	23.93	24.05	-11	6,401	-0.17%
2019/01/07	0	0.00	13	23.66	23.73	-13	6,725	-0.19%
2019/01/04	33	23.25	0	0.00	23.40	33	7,051	0.47%
2019/01/03	10	23.64	0	0.00	23.59	10	7,909	0.13%
2018/12/28	1	23.91	0	0.00	23.94	1	8,282	0.01%
2018/12/26	8	23.82	0.4	23.89	23.72	7.6	8,759	0.09%
2018/12/25	6	23.94	4	23.91	23.97	2	8,686	0.02%
2018/12/21	4	24.12	0	0.00	24.14	4	8,473	0.05%
2018/12/20	12	24.12	1	24.13	24.13	11	8,454	0.13%
2018/12/18	12	24.01	0	0.00	24.03	12	8,463	0.14%
2018/12/13	4	24.38	12	24.37	24.39	-8	8,152	-0.10%
2018/12/11	3	24.17	0	0.00	24.18	3	8,275	0.04%
2018/12/10	12	24.15	0	0.00	24.07	12	8,351	0.14%
2018/12/06	4	24.10	0	0.00	24.19	4	8,290	0.05%
2018/12/03	0	0.00	1	24.82	24.89	-1	8,500	-0.01%
2018/11/30	0.2	24.70	0	0.00	24.46	0.2	8,381	0.00%
2018/11/29	0	0.00	13	24.45	24.38	-13	8,342	-0.16%
2018/11/27	1	24.10	0	0.00	24.10	1	8,278	0.01%
2018/11/23	3	23.86	0	0.00	23.94	3	8,256	0.04%
2018/11/08	0	0.00	4	24.38	24.37	-4	7,862	-0.05%
2018/11/07	0.2	24.26	0	0.00	24.21	0.2	7,823	0.00%
2018/11/05	0	0.00	1	24.08	24.18	-1	7,756	-0.01%
2018/10/30	1	23.35	0	0.00	23.42	1	7,572	0.01%
2018/10/29	2	23.41	0	0.00	23.34	2	7,528	0.03%
2018/10/25	7	23.58	0	0.00	23.59	7	7,185	0.10%
2018/10/24	1	23.99	11	23.99	24.12	-10	6,901	-0.14%
2018/10/23	23	24.29	2	24.11	24.13	21	6,812	0.31%
2018/10/22	10	25.81	0	0.00	25.81	10	6,360	0.16%
2018/10/19	3	25.26	0	0.00	25.55	3	6,251	0.05%
2018/10/17	2	25.74	6	25.66	25.51	-4	6,223	-0.06%
2018/10/16	52.1	25.27	11	25.38	25.39	41.1	6,122	0.67%
2018/10/15	5	25.17	0	0.00	25.18	5	5,996	0.08%
2018/10/12	22	24.98	0	0.00	25.26	22	5,746	0.38%
2018/10/11	23	24.88	0	0.00	24.91	23	5,427	0.42%
2018/10/09	11	26.30	0	0.00	26.34	11	4,295	0.26%
2018/10/08	25	26.46	0	0.00	26.70	25	3,944	0.63%
2018/10/05	12	26.48	2	26.46	26.43	10	3,543	0.28%
2018/10/04	19	26.72	0	0.00	26.78	19	3,174	0.60%
2018/10/03	24	27.05	0	0.00	26.97	24	3,010	0.80%
2018/10/02	20	27.19	0	0.00	27.20	20	2,889	0.69%
2018/09/28	2	27.25	2	27.32	27.28	0	2,983	0.00%
2018/09/13	2	26.84	0	0.00	26.92	2	3,354	0.06%
2018/09/12	1	26.65	0	0.00	26.74	1	3,327	0.03%
2018/09/11	2	26.60	0	0.00	26.78	2	3,265	0.06%
2018/09/10	1	26.76	0	0.00	26.67	1	3,260	0.03%
2018/08/29	0	0.00	1	27.58	27.61	-1	3,158	-0.03%
2018/08/28	0	0.00	6	27.55	27.56	-6	3,165	-0.19%
2018/08/16	0	0.00	1	27.04	27.09	-1	3,491	-0.03%
2018/07/27	0	0.00	5	26.79	26.89	-5	3,450	-0.14%
2018/07/25	0	0.00	1	26.50	26.47	-1	3,187	-0.03%
2018/07/20	0	0.00	65	26.17	26.14	-65	3,131	-2.08%
2018/07/18	0	0.00	3	26.23	26.21	-3	3,264	-0.09%
2018/07/13	5	25.73	0	0.00	25.79	5	3,129	0.16%
2018/07/12	15	25.58	0	0.00	25.61	15	3,133	0.48%
2018/07/03	50	25.58	0	0.00	25.50	50	2,932	1.71%
2018/06/28	5	25.41	0	0.00	25.40	5	2,842	0.18%
2018/06/26	1	25.60	0	0.00	25.65	1	2,696	0.04%
2018/06/25	0	0.00	1	26.05	25.78	-1	2,557	-0.04%
2018/05/28	1	26.32	0	0.00	26.39	1	1,806	0.06%
2018/05/22	0	0.00	25	26.37	26.40	-25	1,823	-1.37%
2018/05/21	1	26.38	0	0.00	26.35	1	1,807	0.06%
2018/05/17	1	26.14	0	0.00	26.06	1	1,792	0.06%
2018/05/15	1	25.75	0	0.00	25.78	1	1,691	0.06%
2018/05/03	10	25.25	0	0.00	25.22	10	2,082	0.48%
2018/05/02	15	25.33	0	0.00	25.34	15	2,167	0.69%
2018/04/12	2	26.08	0	0.00	26.00	2	2,575	0.08%
2018/03/29	5	25.89	0	0.00	25.90	5	2,753	0.18%
2018/03/23	1	25.80	0	0.00	25.82	1	2,712	0.04%
2018/03/12	0	0.00	1	26.07	26.10	-1	2,802	-0.04%
2018/02/02	0	0.00	2	26.34	26.34	-2	3,104	-0.06%
2018/01/17	0	0.00	1	25.92	25.92	-1	2,709	-0.04%
2018/01/12	0	0.00	1	25.56	25.54	-1	2,650	-0.04%
2018/01/11	0	0.00	1	25.40	25.41	-1	2,600	-0.04%
2018/01/09	0	0.00	10	25.52	25.50	-10	2,572	-0.39%
2018/01/03	0	0.00	1	25.23	25.31	-1	2,543	-0.04%