元大高股息 (0056)-永豐金-信義券商分點個股進出

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
37.69
漲跌
▲0.18
漲幅
+0.48%
成交量
11,792張
產業
上市
3354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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/04/26	0.1	37.78	0.1	37.79	37.69	0.1	30,421	0.00%
2024/04/25	6.4	37.48	0	0.00	37.51	6.4	30,629	0.02%
2024/04/24	2.1	37.74	11	37.56	37.85	-8.9	31,019	-0.03%
2024/04/23	0.1	37.06	0	0.00	37.12	0.1	32,830	0.00%
2024/04/22	8.6	36.96	1	36.91	36.92	7.6	34,650	0.02%
2024/04/19	63.9	37.38	0	0.00	37.27	63.9	34,860	0.18%
2024/04/18	19.7	38.23	0	0.00	38.18	19.7	33,506	0.06%
2024/04/17	21.4	38.74	0	0.00	38.94	21.4	32,984	0.06%
2024/04/16	49.2	38.64	7	38.79	38.49	42.2	32,116	0.13%
2024/04/15	27.9	39.62	0	0.00	39.62	27.9	30,685	0.09%
2024/04/12	0.1	40.07	0	0.00	39.98	0.1	30,281	0.00%
2024/04/11	29.2	39.92	1.3	39.99	40.09	27.9	30,433	0.09%
2024/04/10	2.1	40.14	3	40.24	40.20	-0.9	30,557	0.00%
2024/04/09	0.1	39.99	9	39.99	39.99	-8.9	31,635	-0.03%
2024/04/08	0.1	39.85	1.1	39.92	39.92	-1	31,929	0.00%
2024/04/03	12.1	39.75	4	39.81	39.75	8.1	31,830	0.03%
2024/04/02	3.2	39.82	3	39.86	39.88	0.1	31,934	0.00%
2024/04/01	8.3	39.65	9	39.80	39.59	-0.7	32,441	0.00%
2024/03/29	3.2	39.62	2.2	39.77	39.86	1	32,753	0.00%
2024/03/28	7.6	39.60	4	39.64	39.74	3.6	32,919	0.01%
2024/03/27	1.1	39.30	4	39.50	39.55	-2.9	33,013	-0.01%
2024/03/26	9.1	39.41	3	39.53	39.24	6.1	33,076	0.02%
2024/03/25	2.1	39.64	11	39.67	39.62	-8.9	33,059	-0.03%
2024/03/22	1.5	39.88	2.1	39.93	39.80	-0.7	33,201	0.00%
2024/03/21	0.4	39.85	3.1	39.88	39.93	-2.7	33,133	-0.01%
2024/03/20	12.2	39.93	3	39.92	39.63	9.2	33,302	0.03%
2024/03/19	0.1	39.41	7	39.42	39.70	-7	33,682	-0.02%
2024/03/18	6.1	39.05	6	39.14	39.36	0.1	34,225	0.00%
2024/03/15	0.1	38.81	4	38.91	39.02	-4	34,152	-0.01%
2024/03/14	2.1	39.00	1	39.09	38.72	1.1	33,922	0.00%
2024/03/13	0.1	39.08	58.1	39.00	39.08	-58	33,830	-0.17%
2024/03/12	4.1	38.94	3	38.93	38.99	1.1	33,698	0.00%
2024/03/11	8.1	38.44	0.5	38.52	38.43	7.6	33,783	0.02%
2024/03/08	17.1	38.66	4.5	38.67	38.45	12.6	33,669	0.04%
2024/03/07	1.1	38.54	2.5	38.65	38.68	-1.4	33,152	0.00%
2024/03/06	4.1	38.24	0	0.00	38.53	4.1	32,892	0.01%
2024/03/05	0.2	38.06	0	0.00	38.16	0.2	32,576	0.00%
2024/03/04	0.6	38.03	3	38.06	38.00	-2.4	32,498	-0.01%
2024/03/01	0.1	37.73	2	37.79	37.74	-1.9	32,039	-0.01%
2024/02/29	1.1	37.49	5	37.50	37.70	-3.9	32,168	-0.01%
2024/02/27	4.2	37.48	7	37.42	37.51	-2.8	32,028	-0.01%
2024/02/26	0.1	37.62	1	37.68	37.68	-0.9	31,870	0.00%
2024/02/23	0.4	37.79	3.2	37.87	37.59	-2.8	31,783	-0.01%
2024/02/22	0.3	37.62	13	37.62	37.65	-12.8	32,100	-0.04%
2024/02/21	4.1	37.33	1.3	37.40	37.29	2.9	31,762	0.01%
2024/02/20	0.1	37.35	7.4	37.34	37.39	-7.3	31,741	-0.02%
2024/02/19	0.1	37.09	6.2	37.12	37.14	-6.1	31,436	-0.02%
2024/02/16	6.1	37.14	6	37.10	37.07	0	31,677	0.00%
2024/02/15	6.2	36.88	11.7	36.84	36.86	-5.5	31,353	-0.02%
2024/02/05	1.1	36.45	3	36.45	36.45	-2	30,608	-0.01%
2024/02/02	1.1	36.48	1	36.47	36.45	0.1	30,525	0.00%
2024/02/01	0.5	36.26	2.7	36.27	36.30	-2.2	30,337	-0.01%
2024/01/31	8.3	36.17	1	36.19	36.20	7.3	30,544	0.02%
2024/01/30	32.1	36.36	17	36.33	36.36	15	30,496	0.05%
2024/01/29	3.3	36.14	2	36.27	36.28	1.2	30,526	0.00%
2024/01/26	3.2	36.10	0	0.00	36.07	3.2	30,394	0.01%
2024/01/25	4.9	36.32	14	36.34	36.29	-9.1	30,391	-0.03%
2024/01/24	10	36.27	12	36.30	36.23	-2	30,277	-0.01%
2024/01/23	10.2	36.13	1	36.27	36.20	9.2	30,812	0.03%
2024/01/22	5.2	36.07	22.1	36.08	36.14	-17	30,686	-0.06%
2024/01/19	20.1	35.43	5	35.38	35.65	15.1	30,473	0.05%
2024/01/18	27.9	35.12	1	35.27	35.12	26.9	31,058	0.09%
2024/01/17	44.7	35.37	3	35.24	35.19	41.7	30,727	0.14%
2024/01/16	18.7	36.24	0	0.00	36.37	18.7	29,046	0.06%
2024/01/15	25.6	36.44	1	36.43	36.42	24.6	27,642	0.09%
2024/01/12	20.7	36.32	8	36.29	36.33	12.7	27,656	0.05%
2024/01/11	10.2	36.33	1	36.30	36.39	9.2	28,953	0.03%
2024/01/10	4.8	36.24	0	0.00	36.24	4.8	31,275	0.02%
2024/01/09	4.5	36.58	0.4	36.71	36.49	4.1	32,297	0.01%
2024/01/08	11.4	36.74	3	36.76	36.57	8.3	32,979	0.03%
2024/01/05	6.5	36.63	10	36.61	36.55	-3.5	33,330	-0.01%
2024/01/04	3.2	36.63	5	36.64	36.59	-1.8	33,253	-0.01%
2024/01/03	33.5	36.72	11	36.77	36.68	22.5	33,531	0.07%
2024/01/02	4.4	37.18	2	37.17	37.17	2.4	32,601	0.01%
2023/12/29	2.3	37.37	16	37.40	37.40	-13.8	32,410	-0.04%
2023/12/28	19.3	37.36	2.1	37.35	37.33	17.2	32,806	0.05%
2023/12/27	7.1	37.39	9.1	37.32	37.42	-2	33,456	-0.01%
2023/12/26	0	0.00	9	36.99	37.00	-9	33,230	-0.03%
2023/12/25	0.2	36.64	6.2	36.62	36.65	-6	32,781	-0.02%
2023/12/22	8.2	36.38	0	0.00	36.37	8.2	32,487	0.03%
2023/12/21	2	36.31	0	0.00	36.33	2	32,461	0.01%
2023/12/20	1	36.39	1.4	36.47	36.57	-0.4	32,376	0.00%
2023/12/19	1	35.95	8	35.99	36.10	-7	32,120	-0.02%
2023/12/18	4	36.33	0.4	36.37	36.38	3.6	32,281	0.01%
2023/12/15	10.8	36.55	2	36.56	36.36	8.8	32,159	0.03%
2023/12/14	3	36.48	21	36.48	36.55	-18	31,933	-0.06%
2023/12/13	0	0.00	10	35.95	36.06	-10	31,472	-0.03%
2023/12/12	2.5	35.62	0	0.00	35.58	2.5	30,915	0.01%
2023/12/11	6	35.55	2	35.52	35.47	4	30,849	0.01%
2023/12/08	4.3	35.46	2	35.47	35.42	2.3	30,809	0.01%
2023/12/07	2.6	35.27	1.2	35.27	35.25	1.5	30,780	0.00%
2023/12/06	3.4	35.30	6.7	35.24	35.31	-3.3	31,299	-0.01%
2023/12/05	13.1	35.08	0	0.00	35.05	13.1	31,001	0.04%
2023/12/04	2.1	35.21	3	35.20	35.19	-0.9	30,868	0.00%
2023/12/01	3.3	35.00	17.2	35.13	35.13	-14	30,932	-0.05%
2023/11/30	2.1	35.06	4	35.05	35.08	-1.9	30,907	-0.01%
2023/11/29	1.1	35.08	3	35.09	35.09	-1.9	30,961	-0.01%
2023/11/28	2.3	34.87	173.1	34.86	34.90	-170.8	30,789	-0.55%	大賣/鉅額交易
2023/11/27	3.8	34.86	1.7	34.95	34.75	2.1	30,758	0.01%
2023/11/24	0.2	34.96	3	34.95	34.94	-2.8	30,597	-0.01%
2023/11/23	5.1	34.95	6	35.02	34.97	-0.9	30,643	0.00%
2023/11/22	2.7	35.07	0	0.00	35.05	2.7	30,857	0.01%
2023/11/21	17.5	35.29	5	35.28	35.30	12.5	31,044	0.04%
2023/11/20	2.1	34.80	1	34.85	34.90	1.1	31,152	0.00%
2023/11/17	5.3	34.83	0.8	34.87	34.82	4.5	31,201	0.01%
2023/11/16	4.7	34.82	1	34.77	34.77	3.7	31,282	0.01%
2023/11/15	5.3	34.95	43	35.05	34.83	-37.7	31,235	-0.12%
2023/11/14	6.8	34.69	5	34.61	34.68	1.8	31,232	0.01%
2023/11/13	0.1	34.60	0	0.00	34.54	0.1	31,300	0.00%
2023/11/10	0.3	34.40	6	34.41	34.43	-5.7	31,543	-0.02%
2023/11/09	4.1	34.54	0.1	34.51	34.55	4	31,693	0.01%
2023/11/08	1.1	34.36	10	34.52	34.54	-8.9	32,047	-0.03%
2023/11/07	0.1	34.18	6.6	34.13	34.23	-6.5	32,009	-0.02%
2023/11/06	0.1	34.17	9	34.10	34.24	-8.9	32,783	-0.03%
2023/11/03	3.5	33.68	0.2	33.68	33.69	3.3	32,772	0.01%
2023/11/02	3.8	33.42	2	33.33	33.52	1.8	33,164	0.01%
2023/11/01	9.1	32.84	2.2	32.85	32.89	7	33,528	0.02%
2023/10/31	26.5	32.85	1	33.26	32.69	25.5	34,305	0.07%
2023/10/30	6.1	33.22	0	0.00	33.23	6.1	35,099	0.02%
2023/10/27	0.4	33.29	0	0.00	33.13	0.4	35,971	0.00%
2023/10/26	44.2	33.00	0	0.00	33.10	44.2	37,274	0.12%
2023/10/25	4.1	33.63	7	33.66	33.62	-2.9	37,595	-0.01%
2023/10/24	3.2	33.15	3	33.26	33.47	0.2	38,032	0.00%
2023/10/23	9.6	33.13	1.2	33.23	33.08	8.4	38,620	0.02%
2023/10/20	28.5	33.13	5.1	33.25	33.40	23.4	39,802	0.06%
2023/10/19	27.3	33.54	1	33.70	33.65	26.3	41,284	0.06%
2023/10/18	227.6	34.99	0	0.00	34.90	227.6	40,573	0.56%	大買/鉅額交易
2023/10/17	19.3	35.46	1	35.38	35.27	18.3	38,508	0.05%
2023/10/16	6.5	35.48	0.1	35.57	35.52	6.4	38,342	0.02%
2023/10/13	5.3	35.70	0	0.00	35.72	5.3	38,793	0.01%
2023/10/12	3.3	35.91	12	35.89	35.98	-8.7	39,925	-0.02%
2023/10/11	1	35.81	3	36.21	35.78	-2.1	41,376	0.00%
2023/10/06	2.5	35.78	0.1	35.75	35.79	2.4	42,535	0.01%
2023/10/05	3.5	35.64	3	35.60	35.69	0.5	43,168	0.00%
2023/10/04	24.3	35.17	5	35.35	35.39	19.3	43,474	0.04%
2023/10/03	12.2	35.82	4.9	35.84	35.60	7.3	43,353	0.02%
2023/10/02	2.4	35.59	31.4	35.57	35.74	-28.9	43,325	-0.07%
2023/09/28	0.1	35.09	9.3	35.06	35.06	-9.2	43,861	-0.02%
2023/09/27	0.2	34.76	4	34.90	34.87	-3.8	44,651	-0.01%
2023/09/26	0.5	34.91	2	34.79	34.76	-1.5	45,761	0.00%
2023/09/25	3.1	35.01	1	35.04	35.08	2.1	46,125	0.00%
2023/09/22	10.1	34.65	14	34.87	34.89	-3.9	46,174	-0.01%
2023/09/21	13.2	34.58	0	0.00	34.70	13.2	46,266	0.03%
2023/09/20	5.2	35.02	0	0.00	35.05	5.2	45,945	0.01%
2023/09/19	2.1	35.12	1	35.13	35.14	1.1	46,493	0.00%
2023/09/18	1.1	35.28	5	35.29	35.31	-3.9	46,664	-0.01%
2023/09/15	0.1	35.49	3	35.61	35.58	-2.9	46,803	-0.01%
2023/09/14	0.1	35.20	19.2	35.26	35.31	-19.1	46,953	-0.04%
2023/09/13	1.7	34.79	1	34.92	34.86	0.7	47,064	0.00%
2023/09/12	4.6	34.69	0	0.00	34.80	4.6	47,518	0.01%
2023/09/11	23.9	34.81	3.2	34.63	34.79	20.7	48,056	0.04%
2023/09/08	4.2	35.33	1	35.45	35.42	3.2	47,956	0.01%
2023/09/07	10.1	35.44	0	0.00	35.45	10.1	48,886	0.02%
2023/09/06	0.2	35.58	9.1	35.59	35.60	-8.9	49,568	-0.02%
2023/09/05	1.1	35.41	3.4	35.39	35.43	-2.3	49,852	0.00%
2023/09/04	1.4	35.13	2	35.24	35.27	-0.6	50,141	0.00%
2023/09/01	2.1	35.22	0	0.00	35.12	2.1	50,299	0.00%
2023/08/31	0.4	35.25	0	0.00	35.31	0.4	50,522	0.00%
2023/08/30	1.1	35.36	1.5	35.42	35.35	-0.4	50,824	0.00%
2023/08/29	2.1	35.04	1	35.17	35.16	1.1	51,337	0.00%
2023/08/28	3.7	34.91	0	0.00	35.06	3.7	51,398	0.01%
2023/08/25	10.8	35.25	4	35.36	35.14	6.8	51,319	0.01%
2023/08/24	0.3	35.82	4.3	36.05	35.76	-4	51,396	-0.01%
2023/08/23	0.1	35.18	3.8	35.31	35.43	-3.7	51,458	-0.01%
2023/08/22	6.1	35.09	4.9	35.23	35.11	1.2	52,007	0.00%
2023/08/21	6.5	34.87	6	34.93	34.85	0.5	52,135	0.00%
2023/08/18	19.2	34.81	8	35.40	34.84	11.2	52,121	0.02%
2023/08/17	9.1	34.83	1	35.33	35.33	8.1	51,806	0.02%
2023/08/16	0.1	34.81	10.9	34.94	35.14	-10.8	51,736	-0.02%
2023/08/15	0.1	34.93	6	34.95	34.85	-5.9	51,873	-0.01%
2023/08/14	12	34.25	1	34.16	34.28	11	52,221	0.02%
2023/08/11	2.4	34.75	1	34.65	34.56	1.4	52,016	0.00%
2023/08/10	8.4	34.68	4	34.68	34.43	4.4	52,010	0.01%
2023/08/09	2.2	35.42	10	35.63	35.35	-7.8	51,239	-0.02%
2023/08/08	0.2	35.62	21	35.73	35.59	-20.8	50,991	-0.04%
2023/08/07	1	35.22	16.2	35.50	35.70	-15.1	50,577	-0.03%
2023/08/04	11	34.72	5	34.85	34.74	6	50,055	0.01%
2023/08/02	30.7	34.78	46	34.65	34.51	-15.3	49,160	-0.03%
2023/08/01	7.8	35.50	22.7	35.60	35.73	-14.8	47,781	-0.03%
2023/07/31	14.1	36.20	6.1	36.96	35.74	8	46,827	0.02%
2023/07/28	7.6	35.90	43.7	36.27	36.58	-36.1	45,368	-0.08%
2023/07/27	2.3	36.26	6	36.18	36.10	-3.7	44,245	-0.01%
2023/07/26	9.2	36.08	25	36.05	36.02	-15.8	43,693	-0.04%
2023/07/25	7.1	36.27	19	36.42	36.05	-11.9	42,844	-0.03%
2023/07/24	0	35.69	31.8	35.72	35.99	-31.8	41,141	-0.08%
2023/07/21	2.1	34.78	8	35.03	35.26	-6	39,128	-0.02%
2023/07/20	0.7	34.72	5.8	34.76	34.71	-5.1	38,945	-0.01%
2023/07/19	18.2	34.73	150	34.48	34.36	-131.8	38,430	-0.34%	大賣/鉅額交易
2023/07/18	10.3	35.21	42	35.47	35.11	-31.7	37,308	-0.08%
2023/07/17	26.3	35.89	71.1	35.77	35.94	-44.8	35,892	-0.12%
2023/07/14	7.7	35.40	98	35.51	35.54	-90.3	33,984	-0.27%
2023/07/13	6.4	34.96	8.2	35.21	34.82	-1.9	32,411	-0.01%
2023/07/12	0.1	34.17	13.1	34.17	34.30	-12.9	30,636	-0.04%
2023/07/11	0.4	33.73	13.2	33.72	33.80	-12.8	29,710	-0.04%
2023/07/10	4.1	33.19	0	0.00	33.18	4.1	29,355	0.01%
2023/07/07	23.6	33.02	3	33.12	33.08	20.6	28,963	0.07%
2023/07/06	25.9	33.41	12	33.57	33.34	13.9	28,125	0.05%
2023/07/05	17.4	33.73	5	33.76	33.71	12.4	27,144	0.05%
2023/07/04	15.3	33.78	10.6	33.61	33.91	4.7	26,313	0.02%
2023/07/03	0	33.27	17.1	33.06	33.24	-17	25,368	-0.07%
2023/06/30	1.1	32.47	2	32.49	32.67	-0.9	25,119	0.00%
2023/06/29	0	0.00	2	32.64	32.53	-2	25,191	-0.01%
2023/06/28	0	0.00	12	32.34	32.30	-12	25,050	-0.05%
2023/06/27	12.2	32.46	13	32.33	32.18	-0.8	25,112	0.00%
2023/06/26	2	32.63	1	32.51	32.77	1	24,721	0.00%
2023/06/21	20.6	32.72	0	0.00	32.83	20.6	24,714	0.08%
2023/06/20	15	32.52	9	32.59	32.48	6	24,470	0.02%
2023/06/19	0.4	32.77	0.2	32.78	32.73	0.2	24,190	0.00%
2023/06/16	6.6	32.60	4	32.88	32.78	2.6	23,898	0.01%
2023/06/15	3.8	32.66	3	32.66	32.69	0.8	23,537	0.00%
2023/06/14	0.3	32.34	8	32.27	32.32	-7.7	23,053	-0.03%
2023/06/13	5.2	32.06	4	32.17	32.20	1.2	22,990	0.01%
2023/06/12	4	31.80	3.6	31.89	31.78	0.5	22,212	0.00%
2023/06/09	6.3	31.54	8	31.69	31.78	-1.7	21,791	-0.01%
2023/06/08	6.1	31.39	20	31.36	31.24	-13.9	21,944	-0.06%
2023/06/07	3.6	31.46	10	31.46	31.46	-6.4	22,078	-0.03%
2023/06/06	4.3	31.16	4	31.15	31.15	0.3	22,001	0.00%
2023/06/05	3.1	31.10	3	31.03	31.10	0.1	21,934	0.00%
2023/06/02	5.5	30.94	15	30.95	30.93	-9.5	21,734	-0.04%
2023/06/01	2	30.40	0	0.00	30.47	2	21,375	0.01%
2023/05/31	2	30.46	4	30.57	30.49	-2	21,387	-0.01%
2023/05/30	2	30.65	0	0.00	30.52	2	21,242	0.01%
2023/05/29	4.2	30.67	21	30.64	30.65	-16.8	20,974	-0.08%
2023/05/26	3	30.09	22	30.07	30.13	-19	20,701	-0.09%
2023/05/25	4.5	29.71	3.5	29.71	29.78	1	20,433	0.00%
2023/05/24	0.8	29.33	5	29.37	29.43	-4.3	20,364	-0.02%
2023/05/22	0	0.00	1.3	29.37	29.35	-1.3	20,555	-0.01%
2023/05/19	0	0.00	2	29.30	29.31	-2	20,426	-0.01%
2023/05/18	1.1	29.04	23	29.02	29.05	-21.9	20,315	-0.11%
2023/05/17	0	0.00	2.1	28.72	28.76	-2.1	19,833	-0.01%
2023/05/16	0	0.00	11	28.67	28.65	-11	19,596	-0.06%
2023/05/15	1	28.38	1.9	28.39	28.42	-0.9	19,581	0.00%
2023/05/12	2	28.36	0	0.00	28.45	2	19,709	0.01%
2023/05/11	5	28.53	0	0.00	28.40	5	19,730	0.03%
2023/05/10	0	0.00	1	28.57	28.54	-1	19,819	-0.01%
2023/05/09	2	28.64	0	0.00	28.64	2	19,838	0.01%
2023/05/08	0	0.00	15.1	28.65	28.67	-15.1	20,137	-0.07%
2023/05/05	1	28.46	13	28.47	28.47	-12	20,193	-0.06%
2023/05/04	0	0.00	227	28.34	28.45	-227	20,512	-1.11%	大賣/鉅額交易
2023/05/03	1	28.32	15	28.38	28.42	-14	20,639	-0.07%
2023/05/02	0	0.00	5	28.26	28.44	-5	20,848	-0.02%
2023/04/28	1	28.18	0	0.00	28.23	1	21,218	0.00%
2023/04/27	1.1	28.07	9	27.89	28.02	-7.9	21,247	-0.04%
2023/04/26	10.1	27.68	1	27.70	27.84	9.1	21,374	0.04%
2023/04/25	9.5	27.83	0	0.00	27.80	9.5	21,169	0.04%
2023/04/24	0.1	28.15	13	28.26	28.27	-13	20,386	-0.06%
2023/04/21	12.2	28.32	1	28.30	28.19	11.2	20,417	0.05%
2023/04/20	1.3	28.48	0	0.00	28.43	1.3	20,440	0.01%
2023/04/19	3	28.65	0	0.00	28.55	3	20,772	0.01%
2023/04/18	5.1	28.70	0	0.00	28.67	5.1	20,861	0.02%
2023/04/17	2	28.76	1	28.78	28.80	1	20,763	0.00%
2023/04/14	0.1	28.72	3	28.73	28.74	-2.9	20,701	-0.01%
2023/04/13	2.2	28.72	1	28.85	28.71	1.2	20,739	0.01%
2023/04/12	4	28.77	0	0.00	28.85	4	20,533	0.02%
2023/04/11	0	0.00	1	28.70	28.70	-1	20,618	0.00%
2023/04/10	3.1	28.43	0	0.00	28.50	3.1	20,786	0.01%
2023/04/07	0.8	28.51	0	0.00	28.43	0.8	20,709	0.00%
2023/04/06	6.3	28.43	1	28.46	28.47	5.3	20,739	0.03%
2023/03/31	0	0.00	2	28.43	28.43	-2	20,527	-0.01%
2023/03/29	0.3	28.16	3	28.09	28.15	-2.7	20,139	-0.01%
2023/03/28	2	28.10	0	0.00	28.06	2	20,445	0.01%
2023/03/27	0	0.00	0.3	28.26	28.31	-0.3	20,288	0.00%
2023/03/24	0.1	28.21	0	0.00	28.26	0.1	20,355	0.00%
2023/03/22	0	0.00	5	28.01	28.05	-5	20,077	-0.02%
2023/03/21	0	0.00	2	27.85	27.84	-2	19,992	-0.01%
2023/03/20	0.1	27.77	0	0.00	27.76	0.1	20,057	0.00%
2023/03/16	15.1	27.49	5.9	27.47	27.50	9.2	20,002	0.05%
2023/03/15	7	27.72	0	0.00	27.66	7	19,828	0.04%
2023/03/14	5.2	27.72	10	27.71	27.66	-4.9	20,028	-0.02%
2023/03/13	0.1	27.62	0	0.00	27.93	0.1	19,940	0.00%
2023/03/10	3.2	27.93	0	0.00	27.86	3.2	19,434	0.02%
2023/03/09	2	28.25	10	28.24	28.24	-8	19,250	-0.04%
2023/03/08	4.3	28.25	3	28.29	28.37	1.3	19,260	0.01%
2023/03/07	1.1	28.21	0	28.40	28.38	1.1	19,170	0.01%
2023/03/06	2	28.29	10.2	28.20	28.25	-8.2	19,336	-0.04%
2023/03/03	1.1	27.96	5.9	27.97	27.95	-4.8	19,265	-0.02%
2023/03/01	2	27.64	8.6	27.52	27.72	-6.6	19,262	-0.03%
2023/02/24	2.1	27.73	6	27.72	27.67	-3.9	19,252	-0.02%
2023/02/23	0.1	27.71	2	27.67	27.74	-1.9	18,853	-0.01%
2023/02/22	2.1	27.36	0	0.00	27.40	2.1	18,630	0.01%
2023/02/21	1.1	27.50	10	27.47	27.53	-8.9	18,676	-0.05%
2023/02/20	3.1	27.33	1	27.40	27.41	2.1	18,848	0.01%
2023/02/17	0.1	27.25	11	27.22	27.24	-10.9	19,228	-0.06%
2023/02/16	1.1	27.30	0	0.00	27.33	1.1	19,710	0.01%
2023/02/15	4.1	27.09	6	27.14	27.05	-1.9	19,842	-0.01%
2023/02/14	0.2	27.09	14.7	27.10	27.13	-14.6	19,890	-0.07%
2023/02/13	17	26.89	1	26.87	26.97	16	20,252	0.08%
2023/02/10	3.4	27.02	8	27.02	27.02	-4.6	20,463	-0.02%
2023/02/09	0	0.00	1	27.15	27.15	-1	20,644	0.00%
2023/02/08	6.2	27.15	4	27.15	27.15	2.2	20,772	0.01%
2023/02/07	1	26.93	25	26.90	26.94	-24	20,779	-0.12%
2023/02/06	13.5	26.88	0	0.00	26.92	13.5	20,807	0.06%
2023/02/03	2.1	26.97	0	0.00	27.00	2.1	20,631	0.01%
2023/02/02	0	26.93	27	26.94	26.99	-27	20,588	-0.13%
2023/02/01	2.1	26.64	0	0.00	26.67	2.1	20,715	0.01%
2023/01/31	2.1	26.59	20.2	26.62	26.54	-18.2	20,789	-0.09%
2023/01/30	2	26.49	0.1	26.44	26.53	2	20,925	0.01%
2023/01/17	1.1	26.03	0	0.00	26.06	1.1	21,187	0.01%
2023/01/16	1.2	26.01	12	26.05	26.02	-10.9	21,491	-0.05%
2023/01/13	1	26.00	6.1	26.10	25.98	-5.1	21,901	-0.02%
2023/01/12	8.1	25.99	1	26.10	25.99	7.1	23,355	0.03%
2023/01/11	1.4	26.09	0	0.00	26.07	1.4	26,140	0.01%
2023/01/10	0	0.00	8	26.04	26.06	-8	28,394	-0.03%
2023/01/09	0.1	25.89	12	25.93	25.94	-11.9	30,395	-0.04%
2023/01/06	3.1	25.60	0	0.00	25.66	3.1	30,737	0.01%
2023/01/05	4.2	25.45	0	0.00	25.46	4.2	31,646	0.01%
2023/01/04	20	25.50	0	0.00	25.45	20	32,661	0.06%
2023/01/03	1	25.46	0	0.00	25.49	1	34,171	0.00%
2022/12/30	0.1	25.45	0	0.00	25.40	0.1	35,174	0.00%
2022/12/29	13.2	25.13	0	0.00	25.29	13.2	36,105	0.04%
2022/12/28	1.6	25.47	0	0.00	25.38	1.6	37,580	0.00%
2022/12/27	0.1	25.68	5	25.64	25.63	-4.9	39,029	-0.01%
2022/12/26	0	0.00	1	25.58	25.58	-1	39,495	0.00%
2022/12/23	1.1	25.50	2	25.55	25.60	-0.9	40,046	0.00%
2022/12/22	0.1	25.58	0.5	25.69	25.67	-0.4	40,666	0.00%
2022/12/21	7.1	25.37	0	0.00	25.34	7.1	41,902	0.02%
2022/12/20	13.1	25.34	1	25.34	25.30	12.1	42,413	0.03%
2022/12/19	3.7	25.80	6	25.70	25.73	-2.3	43,612	-0.01%
2022/12/16	5.4	25.47	1	25.70	25.70	4.4	43,959	0.01%
2022/12/15	1.1	25.69	2	25.70	25.70	-0.9	44,276	0.00%
2022/12/14	0.1	25.67	1	25.62	25.68	-0.9	44,807	0.00%
2022/12/13	0.1	25.59	1	25.58	25.53	-0.9	45,119	0.00%
2022/12/12	0	0.00	8	25.48	25.50	-8	45,266	-0.02%
2022/12/09	0.5	25.52	11	25.44	25.51	-10.5	45,466	-0.02%
2022/12/08	4.1	25.23	0	0.00	25.29	4.1	45,414	0.01%
2022/12/07	17.2	25.43	0	0.00	25.44	17.2	45,356	0.04%
2022/12/06	21.2	25.72	0	0.00	25.61	21.2	45,095	0.05%
2022/12/05	17.1	25.90	8	25.82	25.87	9.1	44,791	0.02%
2022/12/02	7.1	25.71	1	25.73	25.73	6.1	44,678	0.01%
2022/12/01	11.1	25.83	3	25.90	25.82	8.1	44,927	0.02%
2022/11/30	1.1	25.64	1	25.63	25.65	0.1	44,924	0.00%
2022/11/29	1.1	25.29	0	0.00	25.47	1.1	45,006	0.00%
2022/11/28	7.4	25.28	3	25.34	25.32	4.4	45,368	0.01%
2022/11/25	2.2	25.56	0	0.00	25.52	2.2	45,495	0.00%
2022/11/24	5.1	25.52	0	0.00	25.54	5.1	45,526	0.01%
2022/11/23	1.2	25.25	2	25.28	25.30	-0.9	45,616	0.00%
2022/11/22	3.2	25.12	0	0.00	25.10	3.2	46,286	0.01%
2022/11/21	4	25.29	31	25.32	25.22	-27	46,210	-0.06%
2022/11/18	1.1	25.60	1	25.54	25.43	0.1	46,058	0.00%
2022/11/17	1.3	25.42	1	25.50	25.58	0.3	46,115	0.00%
2022/11/16	4.1	25.56	2.5	25.57	25.53	1.6	46,277	0.00%
2022/11/15	1	25.52	2	25.50	25.55	-1	46,005	0.00%
2022/11/14	6	25.41	8	25.23	25.42	-2	45,523	0.00%
2022/11/11	6.1	25.02	0.5	25.09	25.00	5.6	44,997	0.01%
2022/11/10	2.1	24.53	1	24.51	24.53	1.1	44,523	0.00%
2022/11/09	0.1	24.52	3	24.59	24.61	-2.9	44,514	-0.01%
2022/11/08	17.2	24.29	42.5	24.23	24.23	-25.4	44,336	-0.06%
2022/11/07	10.1	23.97	12	23.93	24.06	-1.9	43,972	0.00%
2022/11/04	2.1	23.46	0.5	23.54	23.64	1.6	43,722	0.00%
2022/11/03	5.1	23.48	0	0.00	23.58	5.1	43,744	0.01%
2022/11/02	10.1	23.57	0	0.00	23.67	10.1	43,687	0.02%
2022/11/01	0	0.00	6	23.54	23.55	-6	43,778	-0.01%
2022/10/31	2.1	23.51	0	0.00	23.48	2.1	43,858	0.00%
2022/10/28	3.1	23.43	0	0.00	23.31	3.1	44,013	0.01%
2022/10/27	0	0.00	7	23.51	23.58	-7	43,742	-0.02%
2022/10/26	5	23.34	2	23.40	23.41	3	43,975	0.01%
2022/10/25	12.2	23.46	0	0.00	23.40	12.2	43,675	0.03%
2022/10/24	3	23.76	19	23.89	23.69	-16	43,127	-0.04%
2022/10/21	12.3	23.72	3	23.76	23.58	9.3	42,952	0.02%
2022/10/20	18	23.51	0	0.00	23.65	18	42,434	0.04%
2022/10/19	76.4	23.94	11	24.00	23.95	65.4	41,038	0.16%
2022/10/18	46.3	25.86	4	25.74	25.84	42.3	38,264	0.11%
2022/10/17	69	25.54	0	0.00	25.77	69	36,062	0.19%
2022/10/14	4	25.90	1	25.88	25.91	3	33,875	0.01%
2022/10/13	19.4	25.59	1	25.63	25.53	18.4	33,319	0.06%
2022/10/12	19.3	25.69	0	0.00	25.82	19.3	32,298	0.06%
2022/10/11	26.3	25.87	0	0.00	25.85	26.3	31,414	0.08%
2022/10/07	20.1	26.34	0	0.00	26.28	20.1	30,057	0.07%
2022/10/06	6.1	26.55	1	26.53	26.57	5.1	29,048	0.02%
2022/10/05	33.1	26.59	26.3	26.64	26.62	6.8	28,495	0.02%
2022/10/04	32.2	26.21	0	0.00	26.27	32.2	27,349	0.12%
2022/10/03	6.2	25.67	0	0.00	25.67	6.2	25,742	0.02%
2022/09/30	31.1	25.60	0.1	25.63	25.78	31	25,645	0.12%
2022/09/29	15.2	25.89	1.8	26.03	25.81	13.4	25,407	0.05%
2022/09/28	26.2	25.99	0	0.00	25.83	26.2	25,726	0.10%
2022/09/27	19.6	26.33	5	26.24	26.33	14.6	24,823	0.06%
2022/09/26	35.2	26.40	0	0.00	26.33	35.2	24,841	0.14%
2022/09/23	9.1	27.11	0	0.00	27.06	9.1	24,343	0.04%
2022/09/22	11.4	27.13	0	0.00	27.17	11.4	24,787	0.05%
2022/09/21	9.6	27.68	0	0.00	27.64	9.6	24,382	0.04%
2022/09/20	5	27.97	0	0.00	27.98	5	24,002	0.02%
2022/09/19	4	28.20	0	0.00	28.06	4	23,870	0.02%
2022/09/16	16	28.32	0	0.00	28.28	16	23,904	0.07%
2022/09/15	1	28.52	0	0.00	28.59	1	24,377	0.00%
2022/09/14	7.1	28.28	0	0.00	28.35	7.1	25,063	0.03%
2022/09/13	1	28.73	0	0.00	28.71	1	25,067	0.00%
2022/09/12	0	0.00	1	28.48	28.56	-1	25,899	0.00%
2022/09/08	2	28.24	35.1	28.12	28.25	-33.1	26,541	-0.12%
2022/09/07	32.4	27.87	0	0.00	27.90	32.4	27,361	0.12%
2022/09/06	16	28.04	0	0.00	28.08	16	27,108	0.06%
2022/09/05	10.1	28.08	20	27.99	28.18	-9.9	27,077	-0.04%
2022/09/02	27	28.27	10	28.44	28.10	17	27,375	0.06%
2022/09/01	22	28.37	15	28.45	28.44	7	26,958	0.03%
2022/08/31	7	28.47	6	28.65	28.79	1	26,588	0.00%
2022/08/30	10	28.50	5	28.66	28.67	5	26,330	0.02%
2022/08/29	18.1	28.34	1	28.35	28.45	17.1	26,109	0.07%
2022/08/26	1	29.15	0	0.00	29.10	1	25,430	0.00%
2022/08/25	1.1	28.93	0	0.00	28.94	1.1	25,285	0.00%
2022/08/24	7.1	28.86	0	0.00	28.80	7.1	25,177	0.03%
2022/08/23	4.1	28.96	0	0.00	28.93	4.1	24,848	0.02%
2022/08/22	9.2	29.19	0	0.00	29.25	9.2	24,388	0.04%
2022/08/19	0.1	29.45	0	0.00	29.42	0.1	24,110	0.00%
2022/08/18	1	29.19	0	0.00	29.29	1	24,128	0.00%
2022/08/17	2	29.21	0	0.00	29.28	2	24,037	0.01%
2022/08/16	4.1	29.15	1	29.18	29.24	3.1	24,041	0.01%
2022/08/15	4	29.21	0	0.00	29.22	4	23,880	0.02%
2022/08/12	0	0.00	1	29.30	29.30	-1	23,637	0.00%
2022/08/10	1	28.80	0	0.00	28.81	1	23,742	0.00%
2022/08/09	3	28.80	1	28.82	29.07	2	23,654	0.01%
2022/08/08	1	28.79	0.2	28.77	28.87	0.8	23,892	0.00%
2022/08/05	1	28.70	1	28.84	28.87	0	23,904	0.00%
2022/08/04	203.1	28.30	4	28.45	28.43	199.1	24,150	0.82%	大買/鉅額交易
2022/08/03	4.1	28.34	2	28.40	28.44	2.1	24,195	0.01%
2022/08/02	6.1	28.35	2	28.34	28.45	4.1	24,176	0.02%
2022/08/01	0.8	28.61	4	28.65	28.76	-3.2	24,031	-0.01%
2022/07/28	0.1	28.27	0	0.00	28.18	0.1	23,873	0.00%
2022/07/27	1.1	28.08	0	0.00	28.25	1.1	23,648	0.00%
2022/07/26	2.1	28.09	0	0.00	28.12	2.1	23,575	0.01%
2022/07/25	0.1	28.30	0	0.00	28.33	0.1	23,450	0.00%
2022/07/22	3.1	28.33	0	0.00	28.40	3.1	23,497	0.01%
2022/07/21	0.1	28.19	13	28.19	28.38	-12.9	23,839	-0.05%
2022/07/20	5.1	28.02	7	28.03	28.00	-1.9	24,096	-0.01%
2022/07/19	0.1	27.64	1	27.59	27.68	-0.9	24,748	0.00%
2022/07/18	2.1	27.32	1	27.30	27.48	1.1	24,713	0.00%
2022/07/15	0.2	27.16	0	0.00	27.09	0.2	24,487	0.00%
2022/07/14	12	27.15	2	27.17	27.18	10	24,288	0.04%
2022/07/13	6.1	27.18	5.1	27.16	27.08	1	24,146	0.00%
2022/07/12	10.7	26.56	1	26.51	26.62	9.7	24,016	0.04%
2022/07/11	2.2	27.20	2	27.15	27.25	0.2	23,577	0.00%
2022/07/08	2.5	27.18	2	27.14	27.25	0.5	23,400	0.00%
2022/07/07	9.9	26.62	5	26.67	26.76	4.9	23,071	0.02%
2022/07/06	18.7	26.52	2	26.36	26.32	16.7	23,127	0.07%
2022/07/05	4.6	26.87	0	0.00	26.96	4.6	22,663	0.02%
2022/07/04	17.4	26.70	0	0.00	26.68	17.4	22,393	0.08%
2022/07/01	32.2	27.01	0	0.00	26.81	32.2	22,566	0.14%
2022/06/30	29.7	27.58	0	0.00	27.56	29.7	21,708	0.14%
2022/06/29	3.2	28.29	3	28.27	28.14	0.2	20,881	0.00%
2022/06/28	3.2	28.45	0	0.00	28.53	3.2	20,578	0.02%
2022/06/27	12	28.67	12	28.71	28.86	0	20,368	0.00%
2022/06/24	5.2	28.15	2	28.32	28.10	3.2	20,147	0.02%
2022/06/23	13.7	28.11	0	0.00	28.05	13.7	20,047	0.07%
2022/06/22	20.5	28.64	1	28.49	28.50	19.5	19,293	0.10%
2022/06/21	2.2	29.05	0	0.00	29.28	2.2	18,528	0.01%
2022/06/20	16.5	29.00	1.4	29.12	28.87	15.2	18,308	0.08%
2022/06/17	13.9	29.48	2	29.59	29.62	11.9	17,392	0.07%
2022/06/16	11.4	30.17	0	0.00	29.94	11.4	16,622	0.07%
2022/06/15	1	30.30	0	0.00	30.39	1	15,696	0.01%
2022/06/14	8.3	30.30	2	30.17	30.48	6.3	15,602	0.04%
2022/06/13	6.6	30.44	0.3	30.51	30.51	6.3	15,482	0.04%
2022/06/10	5.3	31.04	0	0.00	31.08	5.3	14,994	0.04%
2022/06/09	2.1	31.33	0	0.00	31.30	2.1	15,011	0.01%
2022/06/08	5	31.58	0.1	31.61	31.60	4.9	14,992	0.03%
2022/06/07	1	31.41	15	31.41	31.44	-14	15,163	-0.09%
2022/06/06	4	31.43	1.1	31.46	31.48	2.9	15,209	0.02%
2022/06/02	1	31.41	0.1	31.47	31.40	0.9	15,616	0.01%
2022/05/31	1	31.36	0	0.00	31.40	1	16,408	0.01%
2022/05/30	1.1	31.41	1	31.39	31.43	0.1	16,672	0.00%
2022/05/27	1	31.08	0	0.00	31.08	1	16,766	0.01%
2022/05/26	3.3	30.86	0	0.00	30.80	3.3	17,092	0.02%
2022/05/25	4	30.83	0	0.00	30.88	4	17,125	0.02%
2022/05/24	3.1	30.76	4	30.82	30.70	-0.9	17,438	-0.01%
2022/05/23	2.1	30.88	0	0.00	30.86	2.1	17,461	0.01%
2022/05/20	1.1	30.77	1	30.82	30.72	0.1	17,709	0.00%
2022/05/19	9.1	30.54	0	0.00	30.68	9.1	18,026	0.05%
2022/05/18	0.2	30.93	0	0.00	31.01	0.2	17,868	0.00%
2022/05/17	4.2	30.70	0	0.00	30.69	4.2	17,836	0.02%
2022/05/16	6.3	30.59	4	30.63	30.72	2.3	17,947	0.01%
2022/05/13	2.3	30.76	0	0.00	30.80	2.3	17,622	0.01%
2022/05/12	10.2	30.90	2	30.84	30.63	8.2	17,584	0.05%
2022/05/11	11.2	31.22	0	0.00	31.17	11.2	17,093	0.07%
2022/05/10	7.2	31.47	0	0.00	31.65	7.2	16,798	0.04%
2022/05/09	16.2	31.65	0	0.00	31.57	16.2	16,792	0.10%
2022/05/06	2.1	32.06	3	32.12	32.25	-0.9	16,679	-0.01%
2022/05/04	0.1	32.23	2	32.21	32.31	-1.9	16,949	-0.01%
2022/05/03	2.2	31.96	9	32.01	32.09	-6.9	17,554	-0.04%
2022/04/29	4.8	31.99	9	31.97	32.01	-4.2	17,967	-0.02%
2022/04/28	5.2	31.64	0	0.00	31.72	5.2	18,539	0.03%
2022/04/27	16.2	31.34	4	31.43	31.48	12.2	18,489	0.07%
2022/04/26	28.3	31.97	0	0.00	31.93	28.3	18,167	0.16%
2022/04/25	12.4	32.04	0	0.00	32.03	12.4	18,243	0.07%
2022/04/22	2.1	32.75	1	32.66	32.78	1.1	17,463	0.01%
2022/04/21	2.1	32.88	0	0.00	32.90	2.1	17,770	0.01%
2022/04/20	2.1	32.75	0	0.00	32.83	2.1	17,859	0.01%
2022/04/19	2.1	32.89	4	32.89	32.85	-1.9	18,080	-0.01%
2022/04/18	12.2	32.71	0	0.00	32.68	12.2	18,217	0.07%
2022/04/15	6.3	32.93	0.6	32.96	32.90	5.6	18,004	0.03%
2022/04/14	0.3	33.15	1	33.12	33.07	-0.8	18,223	0.00%
2022/04/13	1.5	32.93	0	0.00	33.11	1.5	18,347	0.01%
2022/04/12	18.2	32.63	0	0.00	32.69	18.2	18,315	0.10%
2022/04/11	4.9	32.83	4	32.89	32.81	0.9	17,884	0.01%
2022/04/08	2.8	33.04	2	33.09	33.17	0.8	17,526	0.00%
2022/04/07	9.7	33.05	0	0.00	32.90	9.7	17,428	0.06%
2022/04/06	3.1	33.40	0	0.00	33.47	3.1	16,712	0.02%
2022/04/01	7.2	33.48	0	0.00	33.55	7.2	16,657	0.04%
2022/03/30	0.1	33.67	0	0.00	33.70	0.1	16,713	0.00%
2022/03/29	4	33.71	0	0.00	33.64	4	16,641	0.02%
2022/03/28	0.2	33.52	0	0.00	33.78	0.2	16,634	0.00%
2022/03/25	1.1	33.80	0	0.00	33.81	1.1	16,484	0.01%
2022/03/24	0.1	33.97	0	0.00	33.96	0.1	16,660	0.00%
2022/03/23	10.1	33.96	2	33.99	33.96	8.1	16,953	0.05%
2022/03/22	2	33.88	0.8	33.90	33.87	1.2	17,380	0.01%
2022/03/21	0	0.00	4	33.95	33.95	-4	17,417	-0.02%
2022/03/18	5.1	33.85	0	0.00	33.90	5.1	17,685	0.03%
2022/03/17	0	0.00	3	34.00	34.01	-3	17,731	-0.02%
2022/03/16	13	33.59	5	33.61	33.71	8	17,821	0.04%
2022/03/15	8.1	33.83	0	0.00	33.78	8.1	17,846	0.05%
2022/03/14	0.1	34.00	1	34.04	34.13	-1	18,020	-0.01%
2022/03/11	0.1	33.89	8	33.91	33.90	-8	18,151	-0.04%
2022/03/10	0.1	33.90	14.5	33.80	33.89	-14.4	18,239	-0.08%
2022/03/09	11.1	33.33	8	33.32	33.36	3.1	18,168	0.02%
2022/03/08	27.7	32.95	0.6	33.35	33.00	27.1	18,129	0.15%
2022/03/07	25.2	33.46	3	33.48	33.45	22.2	17,675	0.13%
2022/03/04	4.5	34.09	1.5	34.11	34.04	3	17,185	0.02%
2022/03/03	1	34.19	11	34.22	34.22	-10	17,340	-0.06%
2022/03/02	0.3	33.88	9	33.97	33.97	-8.7	17,356	-0.05%
2022/03/01	1.1	33.82	14	33.77	33.88	-13	17,209	-0.08%
2022/02/25	4.1	33.29	16.8	33.23	33.33	-12.8	16,965	-0.08%
2022/02/24	20.4	33.26	1.5	33.36	33.19	18.9	17,005	0.11%
2022/02/23	0	0.00	7	33.73	33.75	-7	16,824	-0.04%
2022/02/22	3.1	33.42	1.5	33.47	33.49	1.6	16,978	0.01%
2022/02/21	2	33.56	15	33.68	33.80	-13	17,361	-0.07%
2022/02/18	0	0.00	11	33.48	33.50	-11	17,247	-0.06%
2022/02/17	0.1	33.42	1	33.28	33.34	-1	17,551	-0.01%
2022/02/16	0.1	33.33	0	0.00	33.27	0.1	17,830	0.00%
2022/02/15	4	33.17	0.1	33.20	33.10	3.9	17,811	0.02%
2022/02/14	2.1	33.11	0	0.00	33.13	2.1	18,019	0.01%
2022/02/11	10.1	33.42	0	0.00	33.43	10.1	18,330	0.05%
2022/02/10	11	33.49	0	0.00	33.49	11	18,757	0.06%
2022/02/09	1.1	33.42	2	33.47	33.50	-0.9	19,206	0.00%
2022/02/08	0.2	33.28	9	33.22	33.30	-8.8	19,190	-0.05%
2022/02/07	4.2	32.65	11	32.99	33.00	-6.8	19,118	-0.04%
2022/01/26	1.2	32.42	12.5	32.45	32.40	-11.3	19,021	-0.06%
2022/01/25	10.7	32.35	0	0.00	32.34	10.7	19,107	0.06%
2022/01/24	14.9	32.49	12.3	32.63	32.72	2.6	18,760	0.01%
2022/01/21	15.1	32.89	7	32.96	32.84	8.1	18,519	0.04%
2022/01/20	1.1	33.36	0	0.00	33.36	1.1	18,158	0.01%
2022/01/19	1	33.24	11	33.29	33.21	-10	18,354	-0.05%
2022/01/18	1.7	33.33	11	33.43	33.45	-9.3	18,641	-0.05%
2022/01/17	0.2	33.16	0	0.00	33.22	0.2	18,981	0.00%
2022/01/14	18.8	33.01	1	33.01	33.15	17.8	21,215	0.08%
2022/01/13	2.3	33.18	10	33.21	33.20	-7.7	22,404	-0.03%
2022/01/12	18.1	33.14	0	0.00	33.10	18.1	23,373	0.08%
2022/01/11	14.3	33.21	0	0.00	33.20	14.3	23,638	0.06%
2022/01/10	0.5	33.26	7.7	33.22	33.27	-7.2	24,258	-0.03%
2022/01/07	8.5	33.16	18	33.26	33.17	-9.5	24,516	-0.04%
2022/01/06	0.2	33.45	0	0.00	33.41	0.2	24,667	0.00%
2022/01/05	2.1	33.41	6	33.41	33.45	-3.9	25,175	-0.02%
2022/01/04	0.1	33.46	1	33.41	33.41	-0.9	26,009	0.00%
2022/01/03	8.1	33.42	6.4	33.42	33.42	1.7	26,439	0.01%
2021/12/30	0.1	33.60	0	0.00	33.58	0.1	27,336	0.00%
2021/12/29	0.1	33.57	0	0.00	33.61	0.1	27,867	0.00%
2021/12/28	0.1	33.50	3.2	33.53	33.56	-3.1	28,292	-0.01%
2021/12/27	0.1	33.38	0	0.00	33.38	0.1	28,983	0.00%
2021/12/24	0.1	33.35	2	33.35	33.29	-2	30,113	-0.01%
2021/12/23	0.1	33.34	3	33.39	33.34	-3	30,324	-0.01%
2021/12/22	2	33.30	1.9	33.33	33.30	0.1	30,997	0.00%
2021/12/21	0.1	33.35	0	0.00	33.36	0.1	31,128	0.00%
2021/12/20	0.1	33.36	0	0.00	33.41	0.1	31,224	0.00%
2021/12/17	2.6	33.41	1	33.31	33.43	1.6	31,075	0.01%
2021/12/16	1	33.37	13	33.38	33.45	-12	30,909	-0.04%
2021/12/15	2.1	32.99	0	0.00	33.04	2.1	31,068	0.01%
2021/12/14	16.1	33.01	0.1	33.05	32.95	16.1	31,054	0.05%
2021/12/13	2.1	33.36	5	33.42	33.33	-3	30,895	-0.01%
2021/12/10	0.1	33.27	0	0.00	33.30	0.1	30,862	0.00%
2021/12/09	6.1	33.30	3	33.37	33.32	3.1	30,754	0.01%
2021/12/08	1.1	33.16	8	33.24	33.18	-7	30,597	-0.02%
2021/12/07	2.1	32.93	48.1	32.99	33.03	-45.9	30,311	-0.15%
2021/12/06	0.2	32.79	15	32.82	32.86	-14.8	30,069	-0.05%
2021/12/03	0.2	32.67	8	32.69	32.65	-7.9	30,302	-0.03%
2021/12/02	5.2	32.49	0	0.00	32.47	5.2	30,250	0.02%
2021/12/01	4.5	32.49	22	32.42	32.50	-17.5	30,420	-0.06%
2021/11/30	2.1	32.41	5	32.48	32.30	-2.9	30,392	-0.01%
2021/11/29	6.9	32.11	2	32.25	32.22	4.9	30,384	0.02%
2021/11/26	2.4	32.44	53	32.41	32.35	-50.6	30,133	-0.17%
2021/11/25	0.3	32.69	0	0.00	32.65	0.3	29,905	0.00%
2021/11/24	1.1	32.60	2	32.62	32.61	-0.9	29,925	0.00%
2021/11/23	3	32.66	2	32.63	32.63	1	29,885	0.00%
2021/11/22	2	32.90	0	0.00	32.93	2	29,903	0.01%
2021/11/19	1	33.04	71	32.93	32.93	-70	29,833	-0.23%
2021/11/18	0.3	32.97	55	32.98	32.98	-54.8	29,820	-0.18%
2021/11/17	2.4	32.64	37.5	32.66	32.71	-35.2	29,329	-0.12%
2021/11/16	2.3	32.45	87	32.51	32.59	-84.7	29,410	-0.29%
2021/11/15	3.2	32.44	8	32.41	32.43	-4.8	29,642	-0.02%
2021/11/12	0.3	32.18	15	32.18	32.20	-14.7	29,635	-0.05%
2021/11/11	3.3	32.21	1	32.21	32.15	2.3	29,814	0.01%
2021/11/10	3.1	32.37	9	32.36	32.34	-5.9	30,295	-0.02%
2021/11/09	7.1	32.37	51	32.33	32.35	-43.9	30,107	-0.15%
2021/11/08	2.5	32.23	30	32.30	32.39	-27.5	29,738	-0.09%
2021/11/05	18.4	31.94	0	0.00	31.95	18.4	29,680	0.06%
2021/11/04	6.6	31.95	0	0.00	31.86	6.6	29,884	0.02%
2021/11/03	0.4	31.73	7.6	31.73	31.77	-7.2	29,845	-0.02%
2021/11/02	17.5	31.61	6	31.54	31.53	11.5	29,764	0.04%
2021/11/01	20.1	31.54	0	0.00	31.56	20.1	29,464	0.07%
2021/10/29	21.4	31.31	4	31.40	31.45	17.4	29,203	0.06%
2021/10/28	12.3	31.39	21	31.31	31.39	-8.7	29,000	-0.03%
2021/10/27	21.6	31.10	0	0.00	31.15	21.6	28,924	0.07%
2021/10/26	7.6	31.01	0	0.00	31.05	7.6	28,992	0.03%
2021/10/25	16.4	30.73	0	0.00	30.86	16.4	28,743	0.06%
2021/10/22	51.1	30.69	0	0.00	30.84	51.1	28,569	0.18%
2021/10/21	63.1	32.38	12	32.39	32.40	51.1	26,495	0.19%
2021/10/20	7.1	32.31	0	0.00	32.37	7.1	25,033	0.03%
2021/10/19	12	32.36	11	32.38	32.40	1	23,996	0.00%
2021/10/18	19.2	32.36	0	0.00	32.36	19.2	23,655	0.08%
2021/10/15	5.3	32.29	5	32.29	32.31	0.3	23,612	0.00%
2021/10/14	8	32.11	0	0.00	32.18	8	23,569	0.03%
2021/10/13	6.2	32.19	1	32.17	32.17	5.2	23,078	0.02%
2021/10/12	23.5	32.33	0	0.00	32.24	23.5	22,532	0.10%
2021/10/08	15.1	32.58	0	0.00	32.59	15.1	21,746	0.07%
2021/10/07	31.8	32.58	4	32.60	32.57	27.8	21,631	0.13%
2021/10/06	12.4	31.86	1	31.90	31.88	11.4	20,959	0.05%
2021/10/05	109	31.75	0	0.00	31.96	109	20,585	0.53%	大買/鉅額交易
2021/10/04	31.8	31.89	0	0.00	31.84	31.8	20,219	0.16%
2021/10/01	38.9	32.26	6	32.25	32.26	32.9	19,474	0.17%
2021/09/30	3.1	32.66	0.5	32.80	32.77	2.6	18,345	0.01%
2021/09/29	19.4	32.66	1	32.66	32.70	18.4	18,174	0.10%
2021/09/28	8.4	33.09	0	0.00	33.08	8.4	17,606	0.05%
2021/09/27	1	33.36	0	0.00	33.30	1	17,512	0.01%
2021/09/24	2.7	33.32	0.2	33.35	33.30	2.5	17,887	0.01%
2021/09/22	10.6	32.77	0	0.00	32.90	10.6	17,894	0.06%
2021/09/17	2	33.40	1	33.42	33.42	1	17,382	0.01%
2021/09/16	4	33.24	0	0.00	33.28	4	17,370	0.02%
2021/09/15	0	33.35	0	0.00	33.33	0	17,219	0.00%
2021/09/14	8.1	33.39	1	33.38	33.36	7.1	17,241	0.04%
2021/09/13	1.1	33.51	0	0.00	33.41	1.1	17,264	0.01%
2021/09/10	0	33.15	0	0.00	33.22	0	17,282	0.00%
2021/09/09	1.1	32.77	0	0.00	32.94	1.1	17,241	0.01%
2021/09/08	27.2	32.85	5	32.84	32.80	22.2	17,202	0.13%
2021/09/06	3.3	33.20	0	0.00	33.07	3.3	16,790	0.02%
2021/09/03	2	33.26	0	0.00	33.24	2	16,600	0.01%
2021/09/02	2.1	33.19	0.3	33.37	33.16	1.8	16,607	0.01%
2021/09/01	8.7	33.35	2	33.38	33.39	6.7	16,552	0.04%
2021/08/31	8	33.09	0.1	33.30	33.38	7.9	16,476	0.05%
2021/08/30	0	0.00	1	33.21	33.29	-1	16,532	-0.01%
2021/08/27	1	33.10	9.3	33.10	33.11	-8.3	16,504	-0.05%
2021/08/26	33.4	32.82	0	0.00	32.99	33.4	16,452	0.20%
2021/08/25	6	32.89	1	32.96	33.00	5	16,281	0.03%
2021/08/24	0.1	32.82	3	32.83	32.80	-2.9	16,383	-0.02%
2021/08/23	1.9	32.87	4	32.89	32.88	-2.1	16,186	-0.01%
2021/08/20	10.5	32.17	1	32.36	32.26	9.5	16,057	0.06%
2021/08/19	55.5	32.49	11	32.33	32.32	44.5	15,784	0.28%
2021/08/18	8.1	32.58	1	32.83	33.07	7.1	15,181	0.05%
2021/08/17	19.2	32.72	0	0.00	32.53	19.2	14,907	0.13%
2021/08/16	32.2	32.87	1	33.19	32.86	31.2	14,707	0.21%
2021/08/13	31.6	33.33	0	0.00	33.27	31.6	14,056	0.22%
2021/08/12	10	33.42	0	0.00	33.51	10	13,851	0.07%
2021/08/11	26.4	33.44	0	0.00	33.49	26.4	13,905	0.19%
2021/08/10	11.1	33.83	0	0.00	33.79	11.1	13,704	0.08%
2021/08/09	14	34.07	1	34.02	34.10	13	14,439	0.09%
2021/08/06	4	34.12	2	34.14	34.25	2	14,660	0.01%
2021/08/05	15	34.18	1.2	34.29	34.20	13.8	15,367	0.09%
2021/08/03	2.2	34.10	1	34.10	34.15	1.2	17,432	0.01%
2021/08/02	15.5	33.76	4	33.91	34.00	11.5	17,428	0.07%
2021/07/30	5.5	33.95	0	0.00	33.90	5.5	17,250	0.03%
2021/07/29	17.3	33.92	6.8	34.10	34.10	10.5	17,094	0.06%
2021/07/28	34.8	33.59	3	33.68	33.89	31.8	17,359	0.18%
2021/07/27	6.1	34.06	1	34.03	34.07	5.1	17,372	0.03%
2021/07/26	0	34.50	0	0.00	34.50	0	17,260	0.00%
2021/07/23	1.3	34.37	0	0.00	34.47	1.3	17,212	0.01%
2021/07/22	6.1	34.13	0	0.00	34.21	6.1	17,183	0.04%
2021/07/21	20.6	34.15	1	34.10	34.13	19.6	16,996	0.12%
2021/07/20	23.5	34.67	0	0.00	34.56	23.5	16,353	0.14%
2021/07/19	5	35.02	0	0.00	35.14	5	16,195	0.03%
2021/07/16	0	0.00	31	35.01	35.12	-31	16,301	-0.19%
2021/07/15	4.6	34.70	0	0.00	34.98	4.6	16,244	0.03%
2021/07/14	19.7	34.53	0	0.00	34.48	19.7	16,238	0.12%
2021/07/13	20.3	35.02	3	34.93	34.85	17.3	16,009	0.11%
2021/07/09	4	35.42	0	0.00	35.44	4	15,733	0.03%
2021/07/07	1	35.80	0	0.00	35.61	1	15,802	0.01%
2021/07/06	0.1	35.94	3	35.93	35.91	-2.9	15,704	-0.02%
2021/07/05	0	0.00	11	35.60	35.69	-11	15,631	-0.07%
2021/07/01	0	0.00	36	35.18	35.00	-36	15,473	-0.23%
2021/06/30	0	0.00	3	34.96	35.00	-3	15,037	-0.02%
2021/06/29	5	34.73	4	34.77	34.80	1	15,029	0.01%
2021/06/28	0	0.00	13	35.01	35.10	-13	15,068	-0.09%
2021/06/25	1.1	34.79	1	34.86	34.74	0.1	15,000	0.00%
2021/06/24	20	34.45	0	0.00	34.66	20	15,045	0.13%
2021/06/23	3	34.40	0	0.00	34.45	3	15,186	0.02%
2021/06/22	0	34.53	1	34.46	34.43	-1	15,168	-0.01%
2021/06/21	20	34.60	2.5	34.59	34.55	17.5	15,124	0.12%
2021/06/18	10	34.90	0	0.00	34.91	10	15,026	0.07%
2021/06/17	0	0.00	1	34.82	34.90	-1	15,116	-0.01%
2021/06/16	4	34.69	4	34.71	34.78	0	15,232	0.00%
2021/06/15	3	34.60	0	0.00	34.65	3	15,274	0.02%
2021/06/11	3	34.59	5	34.63	34.55	-2	15,354	-0.01%
2021/06/10	10	34.45	5	34.58	34.60	5	15,462	0.03%
2021/06/09	1.2	34.41	0	0.00	34.45	1.2	15,529	0.01%
2021/06/08	6.1	34.62	5	34.60	34.65	1.1	15,624	0.01%
2021/06/07	0.1	34.69	0	0.00	34.72	0.1	15,739	0.00%
2021/06/02	32	35.05	1.5	35.01	34.96	30.5	15,809	0.19%
2021/06/01	3	34.91	1	35.00	35.06	2	15,858	0.01%
2021/05/31	0	0.00	0.3	34.75	34.75	-0.3	15,721	0.00%
2021/05/28	0	34.47	4	34.50	34.55	-4	15,754	-0.03%
2021/05/27	1	34.24	1	33.98	34.28	0	15,767	0.00%
2021/05/26	1	34.30	0	0.00	34.32	1	15,811	0.01%
2021/05/25	5	34.27	1	34.30	34.34	4	15,861	0.03%
2021/05/24	0	0.00	3	33.82	34.05	-3	15,943	-0.02%
2021/05/21	5	33.98	1	33.97	34.00	4	15,870	0.03%
2021/05/20	10	33.79	1	33.84	33.86	9	15,950	0.06%
2021/05/19	3.1	34.12	1	33.74	34.10	2.1	15,867	0.01%
2021/05/18	0	0.00	13	33.62	34.01	-13	15,921	-0.08%
2021/05/17	19.1	32.69	12	32.85	32.75	7.1	15,879	0.04%
2021/05/14	8	33.74	4	33.68	33.65	4	14,792	0.03%
2021/05/13	15.1	32.90	10	33.54	33.40	5.1	14,460	0.04%
2021/05/12	24.6	33.41	6.2	33.87	33.50	18.5	13,679	0.14%
2021/05/11	42.1	34.84	3	34.54	34.70	39.1	12,332	0.32%
2021/05/10	0.3	35.85	20.7	35.82	35.88	-20.4	11,676	-0.17%
2021/05/07	0	0.00	2	35.61	35.72	-2	11,778	-0.02%
2021/05/06	2	35.35	0	0.00	35.30	2	11,877	0.02%
2021/05/05	6	35.40	0	0.00	35.35	6	11,916	0.05%
2021/05/04	16	35.38	2	35.22	35.30	14	11,516	0.12%
2021/05/03	4	36.12	0	0.00	35.91	4	11,089	0.04%
2021/04/29	2	35.98	2	36.03	36.12	0	11,039	0.00%
2021/04/28	1	35.98	1	35.92	35.98	0	11,127	0.00%
2021/04/27	4	35.96	0	0.00	35.98	4	11,379	0.04%
2021/04/26	0	0.00	0.2	35.85	35.99	-0.2	11,527	0.00%
2021/04/23	4	35.27	0	0.00	35.30	4	11,671	0.03%
2021/04/22	1.2	35.76	1	35.83	35.40	0.2	11,800	0.00%
2021/04/21	1	35.33	0	0.00	35.53	1	12,099	0.01%
2021/04/20	0	0.00	5	35.30	35.33	-5	12,400	-0.04%
2021/04/19	0	0.00	9	35.18	35.20	-9	12,466	-0.07%
2021/04/15	0	0.00	3	34.46	34.50	-3	12,665	-0.02%
2021/04/14	8	34.33	0	0.00	34.35	8	13,099	0.06%
2021/04/13	18	34.60	0	0.00	34.47	18	13,191	0.14%
2021/04/12	6	34.68	0	0.00	34.69	6	13,479	0.04%
2021/04/09	2.1	34.70	0	0.00	34.70	2.1	13,634	0.02%
2021/04/08	2	34.69	0	0.00	34.75	2	13,861	0.01%
2021/04/07	3.2	34.73	0	0.00	34.71	3.2	13,924	0.02%
2021/04/06	4	34.76	22	34.83	34.74	-18	13,991	-0.13%
2021/04/01	2	34.62	11	34.75	34.61	-9	14,051	-0.06%
2021/03/31	4	34.71	1.7	34.75	34.63	2.3	14,126	0.02%
2021/03/30	2	34.55	2	34.60	34.60	0	13,963	0.00%
2021/03/29	0	0.00	5	34.14	34.34	-5	14,041	-0.04%
2021/03/26	2	33.79	0	0.00	33.80	2	14,091	0.01%
2021/03/25	3	33.65	1	33.51	33.66	2	14,089	0.01%
2021/03/24	2	33.59	5.6	33.62	33.65	-3.6	14,064	-0.03%
2021/03/22	2	33.54	0.4	33.61	33.60	1.6	14,115	0.01%
2021/03/19	0	0.00	12	33.37	33.60	-12	14,304	-0.08%
2021/03/18	1	33.50	0.1	33.49	33.53	0.9	14,273	0.01%
2021/03/17	1	32.98	6.3	33.00	32.95	-5.3	14,394	-0.04%
2021/03/16	1	32.99	1	33.00	32.99	0	14,595	0.00%
2021/03/15	0	0.00	2	32.62	32.74	-2	14,896	-0.01%
2021/03/12	2	32.39	0	0.00	32.43	2	15,119	0.01%
2021/03/10	2	32.09	2	32.07	32.10	0	15,574	0.00%
2021/03/09	6	31.98	1	31.87	32.00	5	15,641	0.03%
2021/03/08	20	31.92	3	31.98	32.00	17	15,766	0.11%
2021/03/05	14	31.61	21	31.58	31.80	-7	15,693	-0.04%
2021/03/04	5	31.78	1	31.77	31.80	4	15,709	0.03%
2021/03/03	6	31.83	5	31.87	31.93	1	15,785	0.01%
2021/03/02	4	31.95	5	32.04	31.90	-1	15,732	-0.01%
2021/02/26	3	31.91	0	0.00	31.90	3	15,774	0.02%
2021/02/25	1	31.91	4	31.96	32.01	-3	15,760	-0.02%
2021/02/24	9	31.88	5	31.99	31.80	4	15,763	0.03%
2021/02/23	0	0.00	2	31.55	31.80	-2	15,634	-0.01%
2021/02/22	1	31.40	9	31.50	31.50	-8	15,506	-0.05%
2021/02/19	11	31.02	2	30.99	31.12	9	15,365	0.06%
2021/02/17	4.1	30.88	10	30.96	31.00	-5.9	15,543	-0.04%
2021/02/05	0	0.00	1	30.56	30.55	-1	15,356	-0.01%
2021/02/04	1	30.47	0	0.00	30.51	1	15,473	0.01%
2021/02/01	1	30.25	0	0.00	30.25	1	16,075	0.01%
2021/01/29	13	30.34	0.2	30.31	30.26	12.8	16,246	0.08%
2021/01/28	0	0.00	0.5	30.77	30.72	-0.5	16,201	0.00%
2021/01/27	0	0.00	19	30.98	30.95	-19	16,259	-0.12%
2021/01/25	0	0.00	22.1	30.72	30.83	-22.1	16,491	-0.13%
2021/01/22	1	30.50	2	30.50	30.53	-1	16,841	-0.01%
2021/01/21	13	30.27	3.2	30.36	30.30	9.8	17,518	0.06%
2021/01/20	4	30.43	2	30.44	30.25	2	19,146	0.01%
2021/01/18	0	0.00	1	30.51	30.61	-1	19,634	-0.01%
2021/01/15	14	30.94	15	31.00	30.79	-1	19,548	-0.01%
2021/01/14	2	30.99	25	30.94	30.92	-23	19,520	-0.12%
2021/01/13	0	0.00	17	30.66	30.69	-17	19,429	-0.09%
2021/01/12	1	30.33	5	30.40	30.35	-4	19,254	-0.02%
2021/01/11	1	30.53	2	30.60	30.61	-1	19,281	-0.01%
2021/01/08	3	30.43	13.4	30.36	30.46	-10.4	19,283	-0.05%
2021/01/07	0	0.00	15	30.15	30.22	-15	19,236	-0.08%
2021/01/06	6	29.98	7	30.15	30.00	-1	18,861	-0.01%
2021/01/05	0.2	29.98	3	30.02	30.02	-2.8	18,702	-0.01%
2021/01/04	6	29.96	4	29.95	29.94	2	18,639	0.01%
2020/12/31	3.1	29.80	1	29.99	29.95	2.1	18,552	0.01%
2020/12/30	1	29.67	1	29.70	29.78	0	18,338	0.00%
2020/12/29	0.4	29.74	0	0.00	29.67	0.4	18,326	0.00%
2020/12/28	0	29.65	19	29.71	29.75	-19	18,329	-0.10%
2020/12/25	1	29.49	0	0.00	29.51	1	18,165	0.01%
2020/12/24	4	29.50	0	0.00	29.48	4	18,085	0.02%
2020/12/23	11.1	29.38	1	29.39	29.42	10.1	18,156	0.06%
2020/12/22	6	29.47	0	0.00	29.43	6	18,606	0.03%
2020/12/21	1	29.41	0	0.00	29.60	1	19,258	0.01%
2020/12/18	5	29.60	0	0.00	29.61	5	19,328	0.03%
2020/12/16	2	29.65	1	29.62	29.80	1	19,561	0.01%
2020/12/15	5	29.52	6.8	29.56	29.51	-1.8	19,488	-0.01%
2020/12/14	8	29.80	1	29.87	29.82	7	19,302	0.04%
2020/12/11	10	29.74	2	29.68	29.81	8	19,359	0.04%
2020/12/10	6	30.01	30	29.97	29.94	-24	19,265	-0.12%
2020/12/09	0	0.00	5	30.09	30.14	-5	19,097	-0.03%
2020/12/08	4	29.93	2.2	29.90	29.90	1.8	18,695	0.01%
2020/12/07	1	29.73	4	29.82	29.85	-3	18,414	-0.02%
2020/12/04	2	29.59	24	29.68	29.68	-22	18,251	-0.12%
2020/12/03	1	29.53	0	0.00	29.45	1	18,137	0.01%
2020/12/02	1	29.42	0	0.00	29.44	1	18,138	0.01%
2020/12/01	1	29.30	0	0.00	29.35	1	18,131	0.01%
2020/11/30	1.2	29.41	28	29.41	29.35	-26.8	18,213	-0.15%
2020/11/27	1	29.21	10	29.24	29.32	-9	18,098	-0.05%
2020/11/24	8	29.14	12	29.16	29.11	-4	17,904	-0.02%
2020/11/23	2	29.18	1	29.13	29.14	1	17,841	0.01%
2020/11/20	3.3	28.84	2	28.84	28.88	1.3	17,893	0.01%
2020/11/19	3.1	28.86	20.5	28.88	28.86	-17.4	18,118	-0.10%
2020/11/18	5.2	28.88	0	0.00	28.90	5.2	18,250	0.03%
2020/11/17	3	28.89	6	28.81	28.81	-3	18,455	-0.02%
2020/11/16	2.1	28.75	2.2	28.79	28.80	-0.1	19,178	0.00%
2020/11/13	1	28.40	1	28.51	28.53	0	18,963	0.00%
2020/11/12	2	28.50	0	0.00	28.40	2	18,920	0.01%
2020/11/11	5	28.41	10	28.43	28.50	-5	18,920	-0.03%
2020/11/10	4	28.32	10	28.31	28.29	-6	18,893	-0.03%
2020/11/09	3	28.43	3	28.40	28.40	0	18,592	0.00%
2020/11/06	12	28.19	5	28.23	28.19	7	18,420	0.04%
2020/11/05	3	28.11	0	0.00	28.12	3	18,259	0.02%
2020/11/04	5	28.02	1	28.02	28.05	4	18,240	0.02%
2020/11/03	8	27.97	0	0.00	28.01	8	18,058	0.04%
2020/11/02	9	27.68	0	0.00	27.72	9	17,951	0.05%
2020/10/30	14	27.84	0	0.00	27.80	14	17,737	0.08%
2020/10/29	17	27.91	4	27.83	27.98	13	17,214	0.08%
2020/10/28	22	28.30	1	28.37	28.19	21	16,451	0.13%
2020/10/27	22	29.63	1	29.64	29.69	21	14,985	0.14%
2020/10/26	7	29.75	1	29.70	29.69	6	14,571	0.04%
2020/10/23	7	29.62	1	29.59	29.63	6	14,243	0.04%
2020/10/22	4	29.55	0	0.00	29.59	4	14,252	0.03%
2020/10/21	1	29.63	0	0.00	29.59	1	14,117	0.01%
2020/10/20	3.1	29.61	0	0.00	29.64	3.1	13,965	0.02%
2020/10/19	0.2	29.69	2	29.64	29.64	-1.8	14,347	-0.01%
2020/10/16	11	29.61	0	0.00	29.56	11	14,557	0.08%
2020/10/15	1	29.61	2	29.60	29.69	-1	14,581	-0.01%
2020/10/14	0	0.00	2	29.75	29.74	-2	14,485	-0.01%
2020/10/13	3	29.69	0	0.00	29.71	3	14,504	0.02%
2020/10/12	7	29.79	0	0.00	29.74	7	14,442	0.05%
2020/10/08	0	0.00	5	29.73	29.76	-5	14,174	-0.04%
2020/10/07	0	0.00	5	29.63	29.65	-5	14,166	-0.04%
2020/10/06	0	0.00	5	29.67	29.68	-5	14,217	-0.04%
2020/09/30	2	29.47	0	0.00	29.48	2	14,532	0.01%
2020/09/29	0	0.00	3	29.37	29.40	-3	15,005	-0.02%
2020/09/28	5	29.38	0	0.00	29.38	5	15,348	0.03%
2020/09/25	22.3	28.97	1	29.01	28.90	21.3	15,839	0.13%
2020/09/24	14	29.16	10	29.15	29.06	4	15,657	0.03%
2020/09/23	8.2	29.66	0	0.00	29.70	8.2	15,278	0.05%
2020/09/22	3	29.73	5	29.84	29.80	-2	15,424	-0.01%
2020/09/21	1	30.09	0	0.00	30.03	1	15,180	0.01%
2020/09/18	1	30.10	0	0.00	30.20	1	15,272	0.01%
2020/09/16	0	0.00	6	30.24	30.25	-6	15,278	-0.04%
2020/09/15	0	0.00	6	30.11	30.10	-6	15,251	-0.04%
2020/09/14	1	29.80	0	0.00	29.98	1	15,378	0.01%
2020/09/11	10	29.76	0	0.00	29.75	10	15,516	0.06%
2020/09/10	17	29.87	1	29.85	29.85	16	15,677	0.10%
2020/09/09	12.5	29.61	0	0.00	29.85	12.5	15,903	0.08%
2020/09/08	13	29.88	1	29.98	29.97	12	15,932	0.08%
2020/09/07	1	30.08	0	0.00	29.96	1	16,173	0.01%
2020/09/04	8	29.96	0	0.00	30.09	8	16,345	0.05%
2020/09/01	5	30.05	3	29.96	30.06	2	16,665	0.01%
2020/08/28	1	30.17	0	0.00	30.24	1	17,226	0.01%
2020/08/27	1	30.35	0	0.00	30.33	1	17,715	0.01%
2020/08/26	3	30.28	5	30.43	30.43	-2	17,808	-0.01%
2020/08/24	2	30.06	0	0.00	30.14	2	17,717	0.01%
2020/08/21	15	30.11	10	30.00	30.11	5	17,747	0.03%
2020/08/20	25	29.92	22	29.47	29.79	3	17,584	0.02%
2020/08/19	5	31.04	10	30.78	30.77	-5	17,106	-0.03%
2020/08/17	0	0.00	14.1	30.91	30.96	-14.1	17,405	-0.08%
2020/08/14	5	30.58	2	30.53	30.63	3	17,515	0.02%
2020/08/13	1	30.30	0.2	30.35	30.32	0.8	17,551	0.00%
2020/08/12	0	0.00	1	30.14	30.22	-1	17,670	-0.01%
2020/08/10	6	30.68	0	0.00	30.60	6	17,852	0.03%
2020/08/07	0	0.00	9	30.70	30.65	-9	17,963	-0.05%
2020/08/06	14	30.70	1	30.86	30.70	13	18,123	0.07%
2020/08/05	0	0.00	3	30.47	30.62	-3	18,150	-0.02%
2020/08/04	0	0.00	1	30.05	30.17	-1	18,066	-0.01%
2020/08/03	1	30.00	0	0.00	30.01	1	18,203	0.01%
2020/07/31	0	0.00	1	30.10	30.24	-1	18,362	-0.01%
2020/07/30	1	29.78	0	0.00	29.99	1	18,199	0.01%
2020/07/29	0	0.00	3	29.63	29.62	-3	18,290	-0.02%
2020/07/28	9	29.61	25	29.85	29.46	-16	18,589	-0.09%
2020/07/27	0	0.00	5	29.92	29.84	-5	18,958	-0.03%
2020/07/24	0	0.00	1	30.19	29.85	-1	19,177	-0.01%
2020/07/23	0	0.00	42	30.06	30.17	-42	19,226	-0.22%
2020/07/22	1	29.96	13	29.95	29.97	-12	19,001	-0.06%
2020/07/21	10	29.84	3	29.80	29.84	7	18,618	0.04%
2020/07/15	0	0.00	1	29.55	29.53	-1	19,020	-0.01%
2020/07/14	2	29.61	1	29.63	29.58	1	19,474	0.01%
2020/07/13	0	0.00	3	29.62	29.65	-3	19,664	-0.02%
2020/07/10	0	0.00	62	29.61	29.52	-62	20,111	-0.31%
2020/07/09	1	29.84	2	29.85	29.74	-1	20,149	0.00%
2020/07/07	15	29.64	5.5	29.65	29.43	9.5	19,758	0.05%
2020/07/06	1	29.80	17	29.62	29.83	-16	19,831	-0.08%
2020/07/03	1	29.30	87	29.34	29.33	-86	19,848	-0.43%
2020/07/02	6	29.06	0	0.00	29.09	6	19,919	0.03%
2020/07/01	0	0.00	3	28.81	28.79	-3	19,835	-0.02%
2020/06/29	5	28.46	1	28.47	28.51	4	19,944	0.02%
2020/06/24	3	28.56	0	0.00	28.54	3	20,125	0.01%
2020/06/23	1	28.46	0	0.00	28.54	1	20,752	0.00%
2020/06/22	3	28.48	0	0.00	28.48	3	21,173	0.01%
2020/06/19	18	28.57	0	0.00	28.56	18	21,935	0.08%
2020/06/18	1	28.55	0	0.00	28.55	1	22,217	0.00%
2020/06/17	1	28.40	0	0.00	28.46	1	22,778	0.00%
2020/06/16	15	28.41	12	28.40	28.45	3	23,966	0.01%
2020/06/15	1	28.23	0	0.00	28.13	1	25,896	0.00%
2020/06/12	11	28.19	14	28.14	28.29	-3	26,870	-0.01%
2020/06/11	2	28.55	61	28.42	28.43	-59	28,066	-0.21%
2020/06/10	16	28.88	1	28.86	28.86	15	29,208	0.05%
2020/06/09	2	28.79	2	28.89	28.84	0	31,585	0.00%
2020/06/08	0	0.00	33	28.87	28.88	-33	33,932	-0.10%
2020/06/05	5	28.81	3	28.79	28.80	2	34,209	0.01%
2020/06/04	5	28.63	15	28.59	28.67	-10	34,954	-0.03%
2020/06/03	5	28.47	1	28.50	28.48	4	36,194	0.01%
2020/06/02	26	28.18	0	0.00	28.17	26	36,074	0.07%
2020/05/28	0	0.00	4	27.91	27.90	-4	36,417	-0.01%
2020/05/27	16	27.85	0	0.00	27.85	16	36,930	0.04%
2020/05/26	0	0.00	5	27.79	27.82	-5	37,686	-0.01%
2020/05/22	2	27.59	0	0.00	27.45	2	37,724	0.01%
2020/05/21	23	27.62	0	0.00	27.63	23	37,673	0.06%
2020/05/20	1	27.46	6	27.51	27.48	-5	37,414	-0.01%
2020/05/19	0	0.00	8	27.41	27.43	-8	37,371	-0.02%
2020/05/18	1	27.30	45	27.36	27.25	-44	37,373	-0.12%
2020/05/15	1	27.60	1	27.44	27.43	0	37,286	0.00%
2020/05/14	4	27.47	0.3	27.58	27.48	3.8	37,309	0.01%
2020/05/13	27	27.55	2	27.66	27.75	25	37,221	0.07%
2020/05/12	1	27.56	0	0.00	27.55	1	37,202	0.00%
2020/05/11	6	27.66	1	27.66	27.66	5	37,225	0.01%
2020/05/08	6	27.50	1	27.61	27.50	5	37,125	0.01%
2020/05/06	2	27.31	7	27.25	27.32	-5	37,098	-0.01%
2020/05/05	3	27.29	0	0.00	27.33	3	37,146	0.01%
2020/05/04	24	27.02	0	0.00	27.09	24	37,105	0.06%
2020/04/30	11	27.44	18	27.40	27.46	-7	36,925	-0.02%
2020/04/29	10	27.08	6	27.09	27.07	4	37,079	0.01%
2020/04/28	8	26.90	9	26.91	26.91	-1	37,392	0.00%
2020/04/27	13	26.69	1	26.53	26.79	12	39,171	0.03%
2020/04/22	2.2	25.88	0	0.00	26.23	2.2	38,900	0.01%
2020/04/21	3	26.35	0	0.00	26.10	3	38,703	0.01%
2020/04/20	1	26.52	2	26.55	26.60	-1	38,276	0.00%
2020/04/17	2	26.87	0	0.00	26.50	2	38,143	0.01%
2020/04/16	4	26.25	25	26.46	26.44	-21	37,641	-0.06%
2020/04/15	4.2	26.43	0	0.00	26.47	4.2	37,489	0.01%
2020/04/14	9	25.98	0	0.00	26.05	9	37,155	0.02%
2020/04/13	3	25.68	1	25.69	25.68	2	37,244	0.01%
2020/04/10	16.2	25.66	1	25.72	25.73	15.2	37,181	0.04%
2020/04/09	8	25.75	5.1	25.74	25.65	3	37,221	0.01%
2020/04/08	37	25.48	101	25.62	25.77	-64	36,867	-0.17%	大賣/
2020/04/07	6	25.21	17	25.24	25.22	-11	36,353	-0.03%
2020/04/06	6	24.74	8	24.53	24.84	-2	36,110	-0.01%
2020/04/01	7	24.55	13	24.50	24.52	-6	35,797	-0.02%
2020/03/31	11	24.49	3	24.48	24.49	8	35,582	0.02%
2020/03/30	6	23.83	1	23.88	24.32	5	35,350	0.01%
2020/03/27	13	24.55	34	24.71	24.35	-21	35,016	-0.06%
2020/03/26	11	24.16	12	24.22	24.26	-1	34,321	0.00%
2020/03/25	34	24.23	26	24.25	24.09	8	33,888	0.02%
2020/03/24	20	23.43	9	23.26	23.38	11	33,068	0.03%
2020/03/23	16.1	22.52	0	0.00	22.49	16.1	32,600	0.05%
2020/03/20	45	23.12	57	22.99	23.28	-12	31,861	-0.04%
2020/03/19	95	21.99	18	22.22	21.85	77	30,566	0.25%
2020/03/18	59	23.59	2	23.56	23.29	57	28,445	0.20%
2020/03/17	46	23.83	10	23.71	23.67	36	27,264	0.13%
2020/03/16	87	24.92	62	25.02	24.41	25	25,639	0.10%
2020/03/13	145.4	24.43	27	24.32	25.29	118.4	24,153	0.49%	大買/鉅額交易
2020/03/12	151.4	26.05	10	26.25	25.93	141.4	21,637	0.65%	大買/鉅額交易
2020/03/11	12	27.09	0	0.00	26.97	12	19,241	0.06%
2020/03/10	72.6	26.97	13	26.94	27.25	59.6	18,794	0.32%
2020/03/09	42	27.34	1	27.30	27.25	41	17,707	0.23%
2020/03/06	9	27.84	0	0.00	27.88	9	16,214	0.06%
2020/03/05	3	28.07	0	0.00	28.10	3	16,065	0.02%
2020/03/04	8	27.79	0	0.00	27.86	8	16,235	0.05%
2020/03/03	4	28.03	0	0.00	27.93	4	15,926	0.03%
2020/03/02	52	27.62	1	27.50	27.75	51	15,541	0.33%
2020/02/27	35	27.96	1	27.87	27.90	34	14,821	0.23%
2020/02/26	5	28.43	0	0.00	28.30	5	13,985	0.04%
2020/02/25	11	28.60	0	0.00	28.67	11	13,480	0.08%
2020/02/24	4	28.68	10	28.73	28.70	-6	13,484	-0.04%
2020/02/21	2	28.87	0	0.00	28.90	2	13,361	0.01%
2020/02/20	6	28.92	0	0.00	28.93	6	13,388	0.04%
2020/02/19	0	0.00	20	28.96	28.96	-20	13,416	-0.15%
2020/02/17	10	28.63	0	0.00	28.80	10	13,204	0.08%
2020/02/14	1	28.77	6	28.71	28.79	-5	13,043	-0.04%
2020/02/13	0	0.00	1	28.68	28.64	-1	12,980	-0.01%
2020/02/12	3	28.51	0	0.00	28.56	3	13,444	0.02%
2020/02/10	2	28.09	2	28.14	28.14	0	13,445	0.00%
2020/02/07	1.4	28.27	0	0.00	28.23	1.4	13,453	0.01%
2020/02/06	8	28.29	0	0.00	28.44	8	13,474	0.06%
2020/02/05	0	0.00	3	28.08	28.08	-3	13,426	-0.02%
2020/02/04	5	27.93	5	27.99	28.12	0	13,381	0.00%
2020/02/03	13.4	27.28	1	27.02	27.74	12.4	13,397	0.09%
2020/01/31	26	27.95	12	27.79	27.92	14	12,821	0.11%
2020/01/30	53	27.70	50	27.76	27.70	3	12,492	0.02%
2020/01/20	0	0.00	2	29.20	29.19	-2	10,664	-0.02%
2020/01/17	52	29.11	45	29.14	29.16	7	10,913	0.06%
2020/01/16	15	29.10	0	0.00	29.10	15	11,189	0.13%
2020/01/15	1	29.01	0	0.00	29.01	1	12,641	0.01%
2020/01/14	1	28.94	4	29.01	29.02	-3	13,051	-0.02%
2020/01/10	0	0.00	1	28.71	28.69	-1	13,569	-0.01%
2020/01/09	1	28.75	2	28.76	28.70	-1	13,606	-0.01%
2020/01/08	7	28.54	3	28.39	28.50	4	13,583	0.03%
2020/01/07	41	28.66	1	28.50	28.69	40	13,478	0.30%
2020/01/06	3	28.99	0	0.00	28.96	3	13,221	0.02%
2020/01/03	2	29.21	3	29.27	29.18	-1	13,373	-0.01%
2020/01/02	1	29.10	2	29.09	29.09	-1	13,410	-0.01%
2019/12/31	1	28.98	13	29.00	28.97	-12	13,889	-0.09%
2019/12/30	1	28.97	5	28.99	29.00	-4	13,762	-0.03%
2019/12/27	2	28.90	0	0.00	28.90	2	13,551	0.01%
2019/12/26	1	28.85	0	0.00	28.86	1	13,505	0.01%
2019/12/25	1	28.82	2	28.86	28.83	-1	13,511	-0.01%
2019/12/24	2	28.72	1	28.74	28.74	1	13,535	0.01%
2019/12/23	3	28.68	2	28.70	28.72	1	13,547	0.01%
2019/12/20	2	28.72	4	28.76	28.80	-2	13,527	-0.01%
2019/12/19	3	28.82	0	0.00	28.69	3	13,545	0.02%
2019/12/18	1	28.77	0	0.00	28.77	1	13,651	0.01%
2019/12/17	1	28.66	10	28.66	28.71	-9	13,549	-0.07%
2019/12/16	6	28.49	0	0.00	28.57	6	13,469	0.04%
2019/12/13	1	28.45	1	28.36	28.37	0	13,377	0.00%
2019/12/12	2	28.30	7	28.32	28.31	-5	13,384	-0.04%
2019/12/11	0	0.00	15	28.21	28.21	-15	13,328	-0.11%
2019/12/10	4	28.14	0	0.00	28.14	4	13,446	0.03%
2019/12/09	3	28.21	0	0.00	28.21	3	13,528	0.02%
2019/12/06	2	28.13	10	28.10	28.13	-8	13,516	-0.06%
2019/12/05	2	28.02	0	0.00	28.03	2	13,450	0.01%
2019/12/04	8	27.82	19	27.87	27.88	-11	13,511	-0.08%
2019/12/03	0	0.00	7	27.93	27.92	-7	13,692	-0.05%
2019/12/02	35	27.62	0	0.00	27.65	35	13,797	0.25%
2019/11/29	19	27.79	12	27.77	27.75	7	13,635	0.05%
2019/11/28	4	28.03	0	0.00	28.03	4	13,452	0.03%
2019/11/27	5	28.04	0	0.00	28.04	5	13,666	0.04%
2019/11/26	0	0.00	10	28.05	28.06	-10	13,631	-0.07%
2019/11/25	1	27.98	0	0.00	27.99	1	13,586	0.01%
2019/11/22	1	27.99	0	0.00	28.01	1	13,516	0.01%
2019/11/21	2	27.88	0	0.00	28.00	2	13,703	0.01%
2019/11/20	6	28.08	0	0.00	28.09	6	13,558	0.04%
2019/11/19	4	28.09	10	28.07	28.14	-6	13,536	-0.04%
2019/11/15	3	27.84	5	27.84	27.88	-2	13,347	-0.01%
2019/11/14	1	27.81	0	0.00	27.83	1	13,300	0.01%
2019/11/13	1	27.76	0	0.00	27.79	1	13,284	0.01%
2019/11/12	1	27.69	0	0.00	27.74	1	13,309	0.01%
2019/11/11	30	27.56	0	0.00	27.50	30	13,273	0.23%
2019/11/08	1	27.86	0	0.00	27.88	1	12,640	0.01%
2019/11/07	18	27.75	0	0.00	27.80	18	12,608	0.14%
2019/11/06	22	27.98	4	27.87	27.93	18	12,524	0.14%
2019/11/05	32.3	27.98	2	28.03	28.03	30.3	12,445	0.24%
2019/11/04	1	27.83	2	27.83	27.84	-1	12,571	-0.01%
2019/11/01	2	27.51	0	0.00	27.63	2	12,668	0.02%
2019/10/31	7	27.59	0	0.00	27.58	7	12,802	0.05%
2019/10/30	10	27.64	0	0.00	27.65	10	12,593	0.08%
2019/10/29	23	27.63	0	0.00	27.62	23	12,476	0.18%
2019/10/28	13	27.74	0	0.00	27.70	13	12,149	0.11%
2019/10/25	58	27.65	0	0.00	27.60	58	11,944	0.49%
2019/10/24	2	27.61	0	0.00	27.65	2	11,625	0.02%
2019/10/23	8	27.45	0	0.00	27.54	8	11,355	0.07%
2019/10/22	39	29.01	10	29.02	29.03	29	9,885	0.29%
2019/10/21	3	28.93	0	0.00	28.95	3	9,478	0.03%
2019/10/18	1	28.83	0	0.00	28.82	1	8,991	0.01%
2019/10/17	0.1	28.74	5	28.60	28.70	-4.9	8,831	-0.06%
2019/10/16	1	28.50	0	0.00	28.51	1	8,735	0.01%
2019/10/15	7	28.51	0	0.00	28.45	7	8,666	0.08%
2019/10/14	2	28.56	0	0.00	28.52	2	8,593	0.02%
2019/10/09	20	28.33	0	0.00	28.28	20	8,581	0.23%
2019/10/08	4	28.45	0	0.00	28.44	4	8,493	0.05%
2019/10/07	18	28.41	2	28.42	28.42	16	8,511	0.19%
2019/10/04	3	28.16	0	0.00	28.14	3	7,917	0.04%
2019/10/02	0	0.00	2	28.15	28.17	-2	7,930	-0.03%
2019/09/27	2	27.92	0	0.00	27.88	2	7,986	0.03%
2019/09/25	1	28.19	0	0.00	28.20	1	7,983	0.01%
2019/09/24	1	28.30	4	28.28	28.33	-3	8,100	-0.04%
2019/09/23	5	28.09	0	0.00	28.12	5	8,000	0.06%
2019/09/20	0	0.00	7	27.99	27.98	-7	7,850	-0.09%
2019/09/19	0	0.00	10	28.03	27.97	-10	7,861	-0.13%
2019/09/18	0	0.00	2	28.03	28.05	-2	7,862	-0.03%
2019/09/17	0	0.00	5	28.00	28.00	-5	7,859	-0.06%
2019/09/12	0	0.00	1	28.02	27.92	-1	7,861	-0.01%
2019/09/11	0	0.00	5	27.90	27.81	-5	7,833	-0.06%
2019/09/09	2	27.76	1	27.75	27.77	1	7,727	0.01%
2019/09/06	1	27.86	4	27.86	27.83	-3	7,701	-0.04%
2019/09/05	10	27.74	0	0.00	27.71	10	7,572	0.13%
2019/09/03	3	27.42	1	27.50	27.40	2	7,314	0.03%
2019/09/02	1	27.41	2	27.43	27.44	-1	7,237	-0.01%
2019/08/30	1	27.32	1	27.30	27.25	0	7,220	0.00%
2019/08/27	1	26.96	0	0.00	26.96	1	7,234	0.01%
2019/08/20	1	27.07	10	27.07	27.07	-9	7,787	-0.12%
2019/08/19	3	27.00	20	27.00	27.03	-17	8,017	-0.21%
2019/08/16	0	0.00	2	26.91	26.95	-2	8,497	-0.02%
2019/08/15	3	26.76	0	0.00	26.82	3	8,632	0.03%
2019/08/14	0	0.00	1	26.95	26.93	-1	8,821	-0.01%
2019/08/13	2	26.73	5	26.71	26.76	-3	9,037	-0.03%
2019/08/12	0	0.00	1	26.85	26.90	-1	9,379	-0.01%
2019/08/07	1	26.45	0	0.00	26.43	1	9,640	0.01%
2019/08/06	18	26.27	0	0.00	26.52	18	9,836	0.18%
2019/08/05	5	26.66	0	0.00	26.60	5	9,910	0.05%
2019/08/02	4	26.86	3	26.85	26.85	1	9,881	0.01%
2019/08/01	2	27.12	0	0.00	27.10	2	9,867	0.02%
2019/07/30	0	0.00	13	27.29	27.29	-13	9,832	-0.13%
2019/07/29	0	0.00	60	27.38	27.37	-60	9,985	-0.60%
2019/07/26	0	0.00	2	27.41	27.40	-2	10,002	-0.02%
2019/07/24	4	27.32	0	0.00	27.28	4	9,839	0.04%
2019/07/18	2	27.07	0	0.00	27.06	2	9,668	0.02%
2019/07/16	0	0.00	8	27.30	27.26	-8	9,616	-0.08%
2019/07/15	0	0.00	25	27.20	27.21	-25	9,580	-0.26%
2019/07/11	0	0.00	6	27.18	27.11	-6	9,417	-0.06%
2019/07/09	4	26.86	0	0.00	26.87	4	9,354	0.04%
2019/07/05	1	26.99	3	26.99	26.99	-2	9,410	-0.02%
2019/07/04	2	26.96	0	0.00	26.93	2	9,405	0.02%
2019/07/03	0	0.00	1	26.84	26.78	-1	9,587	-0.01%
2019/07/02	0	0.00	1	26.97	26.96	-1	9,637	-0.01%
2019/07/01	0	0.00	2	26.92	26.95	-2	9,701	-0.02%
2019/06/27	3	26.63	2	26.66	26.61	1	9,642	0.01%
2019/06/25	4	26.49	0	0.00	26.47	4	9,602	0.04%
2019/06/24	2	26.59	0	0.00	26.60	2	9,553	0.02%
2019/06/21	0	0.00	37	26.65	26.52	-37	9,504	-0.39%
2019/06/19	0	0.00	1	26.46	26.47	-1	9,490	-0.01%
2019/06/18	1	26.04	0	0.00	26.06	1	9,486	0.01%
2019/06/17	12	25.97	14	26.07	26.05	-2	9,491	-0.02%
2019/06/12	1	26.00	2	26.07	26.10	-1	9,561	-0.01%
2019/06/06	2	25.71	0	0.00	25.69	2	9,425	0.02%
2019/06/05	1	25.89	1	25.96	25.81	0	9,293	0.00%
2019/06/04	1	25.75	0	0.00	25.76	1	9,308	0.01%
2019/05/31	2	25.75	0	0.00	25.94	2	9,166	0.02%
2019/05/30	1	25.55	2	25.58	25.58	-1	9,109	-0.01%
2019/05/29	20	25.35	0	0.00	25.39	20	9,105	0.22%
2019/05/27	1	25.36	0	0.00	25.45	1	9,012	0.01%
2019/05/24	1	25.50	1	25.50	25.44	0	8,978	0.00%
2019/05/23	21	25.44	0	0.00	25.44	21	8,938	0.23%
2019/05/22	9	25.80	0	0.00	25.79	9	8,554	0.11%
2019/05/20	5	25.67	0	0.00	25.70	5	8,317	0.06%
2019/05/17	8	25.69	0	0.00	25.70	8	8,142	0.10%
2019/05/16	2	25.99	1	26.12	25.92	1	7,872	0.01%
2019/05/15	6	26.22	0	0.00	26.18	6	7,697	0.08%
2019/05/14	40	25.73	0	0.00	26.07	40	7,656	0.52%
2019/05/13	40	26.13	0	0.00	26.09	40	7,409	0.54%
2019/05/10	9	26.56	1	26.72	26.55	8	7,083	0.11%
2019/05/09	9	26.85	0	0.00	26.74	9	6,862	0.13%
2019/05/07	3	27.25	0	0.00	27.26	3	6,768	0.04%
2019/05/06	1	27.20	0	0.00	27.08	1	6,968	0.01%
2019/05/02	2	27.42	4	27.42	27.40	-2	6,805	-0.03%
2019/04/30	6	27.25	46	27.35	27.35	-40	6,847	-0.58%
2019/04/29	1	27.35	10	27.31	27.35	-9	6,855	-0.13%
2019/04/26	0	0.00	3	27.50	27.52	-3	6,893	-0.04%
2019/04/25	0	0.00	1	27.58	27.65	-1	6,895	-0.01%
2019/04/24	3	27.52	2	27.51	27.57	1	6,904	0.01%
2019/04/23	2	27.35	0	0.00	27.36	2	6,843	0.03%
2019/04/22	0	0.00	1	27.49	27.41	-1	6,833	-0.01%
2019/04/18	0	0.00	20	27.39	27.14	-20	6,739	-0.30%
2019/04/17	2	27.47	1	27.27	27.44	1	6,701	0.01%
2019/04/16	1	27.24	9	27.17	27.25	-8	6,569	-0.12%
2019/04/12	1	26.76	0	0.00	26.76	1	6,639	0.02%
2019/04/11	1	26.89	0	0.00	26.89	1	6,849	0.01%
2019/04/10	1	26.94	0	0.00	26.97	1	6,895	0.01%
2019/04/09	0	0.00	2	26.98	27.02	-2	6,835	-0.03%
2019/04/08	1	26.91	0	0.00	26.93	1	6,633	0.02%
2019/04/01	1	26.53	0	0.00	26.51	1	6,747	0.01%
2019/03/28	2	26.23	0	0.00	26.24	2	6,603	0.03%
2019/03/26	12	26.28	0	0.00	26.25	12	6,586	0.18%
2019/03/25	2	26.11	0	0.00	26.10	2	6,812	0.03%
2019/03/22	5	26.45	8	26.56	26.37	-3	6,765	-0.04%
2019/03/21	0	0.00	6	26.30	26.37	-6	6,637	-0.09%
2019/03/20	5	26.20	0	0.00	26.20	5	6,477	0.08%
2019/03/19	1	26.20	1	26.25	26.22	0	6,474	0.00%
2019/03/18	2	26.01	0	0.00	26.13	2	6,282	0.03%
2019/03/13	4	25.98	0	0.00	25.98	4	6,393	0.06%
2019/03/12	10	26.04	0	0.00	26.01	10	6,406	0.16%
2019/03/11	9	25.82	0	0.00	25.89	9	6,398	0.14%
2019/03/08	3	25.73	0	0.00	25.84	3	6,486	0.05%
2019/03/07	6	25.99	5	25.98	25.98	1	6,446	0.02%
2019/03/06	0	0.00	7	26.05	26.08	-7	6,448	-0.11%
2019/03/05	22	26.02	1	26.02	26.00	21	6,424	0.33%
2019/03/04	0	0.00	6	26.11	26.12	-6	6,359	-0.09%
2019/02/27	4	25.97	0	0.00	25.96	4	6,190	0.06%
2019/02/26	0	0.00	7	26.21	26.18	-7	6,134	-0.11%
2019/02/22	0	0.00	6	25.90	25.90	-6	5,846	-0.10%
2019/02/20	1	25.67	6	25.70	25.74	-5	5,522	-0.09%
2019/02/19	3	25.53	0	0.00	25.52	3	5,357	0.06%
2019/02/18	8	25.51	0	0.00	25.52	8	5,339	0.15%
2019/02/14	23	25.47	0	0.00	25.43	23	5,240	0.44%
2019/02/11	17	24.97	0	0.00	24.99	17	4,965	0.34%
2019/01/30	5	24.94	0	0.00	24.92	5	4,909	0.10%
2019/01/29	3	24.86	11	24.86	24.89	-8	4,913	-0.16%
2019/01/28	1	25.03	25	25.06	25.01	-24	4,903	-0.49%
2019/01/25	0	0.00	2	24.85	24.90	-2	4,787	-0.04%
2019/01/22	0	0.00	1	24.45	24.50	-1	4,706	-0.02%
2019/01/21	0	0.00	5	24.52	24.51	-5	4,849	-0.10%
2019/01/18	0	0.00	6	24.40	24.39	-6	5,011	-0.12%
2019/01/16	1	24.29	0	0.00	24.25	1	5,438	0.02%
2019/01/15	0	0.00	1	24.15	24.13	-1	6,020	-0.02%
2019/01/14	1	24.00	0	0.00	23.99	1	6,153	0.02%
2019/01/11	4	24.06	7	24.07	24.04	-3	6,239	-0.05%
2019/01/10	0	0.00	1	24.00	24.01	-1	6,289	-0.02%
2019/01/08	1	23.74	0	0.00	23.79	1	6,461	0.02%
2019/01/04	15	23.23	0	0.00	23.40	15	7,051	0.21%
2019/01/03	6	23.63	0	0.00	23.59	6	7,909	0.08%
2019/01/02	8	23.90	0	0.00	23.83	8	8,005	0.10%
2018/12/28	5	23.93	0	0.00	23.94	5	8,282	0.06%
2018/12/27	1	24.01	0	0.00	23.91	1	8,621	0.01%
2018/12/26	14	23.80	0	0.00	23.72	14	8,759	0.16%
2018/12/25	7	23.92	0	0.00	23.97	7	8,686	0.08%
2018/12/21	1	24.01	18	24.12	24.14	-17	8,473	-0.20%
2018/12/18	1	23.98	0	0.00	24.03	1	8,463	0.01%
2018/12/17	1	24.35	0	0.00	24.31	1	8,215	0.01%
2018/12/10	3	24.06	0	0.00	24.07	3	8,351	0.04%
2018/12/06	10	24.13	0	0.00	24.19	10	8,290	0.12%
2018/12/05	0.5	24.68	0	0.00	24.60	0.5	8,209	0.01%
2018/12/04	0	0.00	1	24.84	24.82	-1	8,447	-0.01%
2018/12/03	1	24.78	1	24.85	24.89	0	8,500	0.00%
2018/11/29	12	24.38	0	0.00	24.38	12	8,342	0.14%
2018/11/27	1	24.03	0	0.00	24.10	1	8,278	0.01%
2018/11/22	4	24.02	0	0.00	23.98	4	8,224	0.05%
2018/11/20	3	24.29	0	0.00	24.17	3	8,126	0.04%
2018/11/16	4	24.27	0	0.00	24.29	4	8,055	0.05%
2018/11/14	5	24.12	0	0.00	24.15	5	8,020	0.06%
2018/11/13	4	23.89	0	0.00	24.12	4	8,005	0.05%
2018/11/12	1	24.21	0	0.00	24.18	1	7,914	0.01%
2018/11/08	1	24.38	0	0.00	24.37	1	7,862	0.01%
2018/11/06	2	24.14	0	0.00	24.08	2	7,809	0.03%
2018/11/05	1	24.16	0	0.00	24.18	1	7,756	0.01%
2018/11/02	2	24.10	0	0.00	24.18	2	7,715	0.03%
2018/11/01	3	23.97	0	0.00	24.08	3	7,680	0.04%
2018/10/31	3	23.71	0	0.00	23.78	3	7,620	0.04%
2018/10/30	2	23.31	0	0.00	23.42	2	7,572	0.03%
2018/10/29	3	23.29	0	0.00	23.34	3	7,528	0.04%
2018/10/26	4	23.47	0	0.00	23.43	4	7,385	0.05%
2018/10/25	7	23.62	0	0.00	23.59	7	7,185	0.10%
2018/10/24	1	24.05	0	0.00	24.12	1	6,901	0.01%
2018/10/23	24	24.19	2	24.25	24.13	22	6,812	0.32%
2018/10/22	10	25.50	3	25.81	25.81	7	6,360	0.11%
2018/10/19	0	0.00	1	25.31	25.55	-1	6,251	-0.02%
2018/10/17	3	25.64	0	0.00	25.51	3	6,223	0.05%
2018/10/16	14	25.36	0	0.00	25.39	14	6,122	0.23%
2018/10/15	12	25.15	0	0.00	25.18	12	5,996	0.20%
2018/10/12	10	24.89	0	0.00	25.26	10	5,746	0.17%
2018/10/11	19	24.94	0	0.00	24.91	19	5,427	0.35%
2018/10/09	1	26.23	0	0.00	26.34	1	4,295	0.02%
2018/10/08	21	26.42	0	0.00	26.70	21	3,944	0.53%
2018/10/05	24	26.37	0	0.00	26.43	24	3,543	0.68%
2018/10/04	3	26.75	0	0.00	26.78	3	3,174	0.09%
2018/10/03	2	26.92	0	0.00	26.97	2	3,010	0.07%
2018/10/01	1	27.35	0	0.00	27.32	1	2,885	0.03%
2018/09/25	1	27.54	0	0.00	27.49	1	3,115	0.03%
2018/09/19	1	27.42	0	0.00	27.41	1	3,246	0.03%
2018/09/18	1	27.34	4	27.28	27.40	-3	3,280	-0.09%
2018/09/14	1	27.40	0	0.00	27.40	1	3,392	0.03%
2018/09/13	1	26.86	0	0.00	26.92	1	3,354	0.03%
2018/09/12	4	26.71	0	0.00	26.74	4	3,327	0.12%
2018/09/11	5	26.58	0	0.00	26.78	5	3,265	0.15%
2018/09/10	1	26.76	0	0.00	26.67	1	3,260	0.03%
2018/09/07	2	27.22	0	0.00	27.19	2	3,011	0.07%
2018/08/31	0	0.00	1	27.60	27.78	-1	2,999	-0.03%
2018/08/28	1	27.48	0	0.00	27.56	1	3,165	0.03%
2018/08/15	0	0.00	2	27.06	27.10	-2	3,502	-0.06%
2018/08/10	1	27.55	0	0.00	27.53	1	3,620	0.03%
2018/08/08	9	27.61	0	0.00	27.60	9	3,754	0.24%
2018/08/06	1	27.33	0	0.00	27.43	1	3,772	0.03%
2018/08/02	0	0.00	3	26.98	27.00	-3	3,725	-0.08%
2018/07/31	0	0.00	5	27.12	27.19	-5	3,629	-0.14%
2018/07/30	0	0.00	3	27.01	27.04	-3	3,552	-0.08%
2018/07/27	0	0.00	1	26.89	26.89	-1	3,450	-0.03%
2018/07/25	0	0.00	0.2	26.47	26.47	-0.2	3,187	-0.01%
2018/07/24	0	0.00	2	26.30	26.42	-2	3,117	-0.06%
2018/07/13	1	25.70	0	0.00	25.79	1	3,129	0.03%
2018/07/10	2	25.63	0	0.00	25.63	2	3,160	0.06%
2018/07/09	1	25.46	4	25.45	25.60	-3	3,152	-0.10%
2018/07/06	7	25.17	0	0.00	25.30	7	3,128	0.22%
2018/07/05	6	25.34	0	0.00	25.31	6	3,045	0.20%
2018/06/26	2	25.60	0	0.00	25.65	2	2,696	0.07%
2018/06/25	1	25.79	0	0.00	25.78	1	2,557	0.04%
2018/06/22	2	25.88	0	0.00	26.00	2	2,434	0.08%
2018/06/21	1	26.08	0	0.00	26.12	1	2,379	0.04%
2018/06/20	1	25.96	0	0.00	26.10	1	2,418	0.04%
2018/06/19	0	0.00	1	26.07	26.20	-1	2,416	-0.04%
2018/06/08	0	0.00	1	26.71	26.67	-1	2,313	-0.04%
2018/06/07	1	26.82	1	26.80	26.79	0	2,251	0.00%
2018/06/05	1	26.61	8	26.60	26.61	-7	2,104	-0.33%
2018/05/23	0	0.00	5	26.41	26.40	-5	1,853	-0.27%
2018/05/16	1	25.90	1	25.93	25.93	0	1,694	0.00%
2018/05/15	0	0.00	1	25.79	25.78	-1	1,691	-0.06%
2018/05/14	0	0.00	3	25.69	25.85	-3	1,896	-0.16%
2018/05/10	1	25.48	2	25.48	25.48	-1	1,881	-0.05%
2018/05/09	1	25.38	0	0.00	25.40	1	1,886	0.05%
2018/05/03	1	25.27	0	0.00	25.22	1	2,082	0.05%
2018/04/30	1	25.10	0	0.00	25.40	1	2,301	0.04%
2018/04/27	1	25.10	0	0.00	25.15	1	2,318	0.04%
2018/04/25	4	25.22	0	0.00	25.31	4	2,317	0.17%
2018/04/24	1	25.40	0	0.00	25.50	1	2,303	0.04%
2018/04/20	1	25.70	0	0.00	25.82	1	2,444	0.04%
2018/04/19	1	25.80	0	0.00	25.86	1	2,459	0.04%
2018/04/18	3	25.76	0	0.00	25.68	3	2,513	0.12%
2018/04/17	1	25.63	0	0.00	25.77	1	2,525	0.04%
2018/04/11	1	26.05	4	26.10	26.11	-3	2,610	-0.11%
2018/04/02	1	26.03	0	0.00	26.02	1	2,730	0.04%
2018/03/30	1	25.99	0	0.00	25.96	1	2,747	0.04%
2018/03/28	1	26.00	0	0.00	25.93	1	2,740	0.04%
2018/03/23	3	25.82	0	0.00	25.82	3	2,712	0.11%
2018/03/16	1	26.10	0	0.00	26.16	1	2,658	0.04%
2018/03/12	0	0.00	7	26.07	26.10	-7	2,802	-0.25%
2018/03/09	4	26.00	0	0.00	25.93	4	2,951	0.14%
2018/02/06	4	24.85	0	0.00	24.99	4	3,135	0.13%
2018/02/02	0	0.00	1	26.31	26.34	-1	3,104	-0.03%
2018/01/31	0	0.00	7	26.42	26.45	-7	3,123	-0.22%
2018/01/29	2	26.74	5	26.72	26.80	-3	3,093	-0.10%
2018/01/26	5	26.37	0	0.00	26.54	5	2,996	0.17%
2018/01/25	0	0.00	3	26.59	26.45	-3	2,973	-0.10%
2018/01/12	0	0.00	2	25.55	25.54	-2	2,650	-0.08%
2018/01/10	0	0.00	2	25.39	25.37	-2	2,578	-0.08%
2018/01/08	1.5	25.57	0	0.00	25.57	1.5	2,554	0.06%
2018/01/02	0	0.00	7	25.05	25.13	-7	2,504	-0.28%