元大高股息 (0056)-第一金-中山券商分點個股進出

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
37.42
漲跌
▼0.07
漲幅
-0.19%
成交量
34,791張
產業
上市
3433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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/10/30	25.3	37.46	0.5	37.69	37.42	24.8	31,978	0.08%
2024/10/29	35.1	37.45	14	37.43	37.49	21.1	31,775	0.07%
2024/10/28	13.1	37.98	1.6	38.01	37.94	11.5	30,990	0.04%
2024/10/25	4.2	37.98	0	0.00	37.97	4.2	31,363	0.01%
2024/10/24	20.1	37.83	5	37.81	37.81	15.1	32,058	0.05%
2024/10/23	11.6	38.01	0.7	38.06	38.01	10.9	32,708	0.03%
2024/10/22	5.6	38.16	0	0.00	38.16	5.6	32,661	0.02%
2024/10/21	20.3	38.12	0	0.00	38.09	20.3	33,633	0.06%
2024/10/18	30	38.11	0	0.00	38.06	30	34,340	0.09%
2024/10/17	34.4	38.05	15	38.07	38.12	19.4	34,334	0.06%
2024/10/16	29.9	38.92	2.3	38.85	39.02	27.6	34,050	0.08%
2024/10/15	24	38.99	4	39.05	39.10	20	33,632	0.06%
2024/10/14	129.5	38.65	12.1	38.67	38.70	117.4	34,111	0.34%	大買/鉅額交易
2024/10/11	12	38.61	2.1	38.51	38.60	9.9	34,137	0.03%
2024/10/09	18.1	38.45	2.4	38.54	38.43	15.6	33,980	0.05%
2024/10/08	10.7	38.31	0	0.00	38.43	10.7	33,813	0.03%
2024/10/07	16.1	38.46	2.1	38.55	38.64	14	33,414	0.04%
2024/10/04	19.5	38.37	1	38.34	38.35	18.5	33,221	0.06%
2024/10/01	32.7	38.55	10.4	38.47	38.57	22.3	32,581	0.07%
2024/09/30	8.2	38.78	0	0.00	38.66	8.2	32,043	0.03%
2024/09/27	0	0.00	21.1	38.98	39.01	-21.1	31,992	-0.07%
2024/09/26	0.3	38.90	1	38.96	38.75	-0.7	32,850	0.00%
2024/09/25	1.6	38.71	6	38.67	38.73	-4.5	33,646	-0.01%
2024/09/24	4.7	38.02	1	38.25	38.24	3.7	33,709	0.01%
2024/09/23	21.5	38.33	0	0.00	38.25	21.5	33,817	0.06%
2024/09/20	4.6	38.25	6.5	38.26	38.15	-1.9	34,146	-0.01%
2024/09/19	4.5	37.72	3.1	37.98	37.97	1.4	34,336	0.00%
2024/09/18	5.8	37.75	3.2	37.79	37.72	2.6	34,587	0.01%
2024/09/16	5.4	37.88	0.1	37.88	37.98	5.3	34,423	0.02%
2024/09/13	1	37.77	0	0.00	37.82	1	34,476	0.00%
2024/09/12	1.7	37.76	2.5	37.80	37.77	-0.8	34,624	0.00%
2024/09/11	6.8	37.18	0.1	37.26	37.15	6.7	34,675	0.02%
2024/09/10	22.3	37.23	0	0.00	37.18	22.3	34,657	0.06%
2024/09/09	15.8	37.32	1.5	37.30	37.66	14.2	34,280	0.04%
2024/09/06	4.2	37.87	1	37.85	37.87	3.2	34,090	0.01%
2024/09/05	9	37.73	3	37.65	37.63	6	33,990	0.02%
2024/09/04	42.4	37.57	0	0.00	37.59	42.4	33,957	0.12%
2024/09/03	6.9	39.04	0	0.00	38.98	6.9	32,915	0.02%
2024/09/02	2.6	39.11	1	39.06	39.06	1.6	33,026	0.00%
2024/08/30	1	39.06	1	39.10	39.06	0	33,193	0.00%
2024/08/29	1.1	38.87	6	38.81	39.01	-4.9	33,286	-0.01%
2024/08/28	1.2	38.81	3	38.90	38.99	-1.8	33,323	-0.01%
2024/08/27	3.2	38.71	1	38.86	38.87	2.2	33,520	0.01%
2024/08/26	5.6	39.01	15	39.12	39.02	-9.5	33,677	-0.03%
2024/08/23	0	38.49	2	38.50	38.61	-2	33,641	-0.01%
2024/08/22	3.1	38.62	1.3	38.60	38.58	1.9	33,645	0.01%
2024/08/21	4.1	38.71	13.1	38.76	38.66	-9	34,132	-0.03%
2024/08/20	17.1	39.01	11	38.97	38.91	6.1	34,163	0.02%
2024/08/19	4.3	38.89	13	38.91	38.83	-8.8	34,359	-0.03%
2024/08/16	8.3	38.65	2.8	38.80	38.82	5.4	34,635	0.02%
2024/08/15	7.1	38.34	3	38.54	38.17	4.1	34,293	0.01%
2024/08/14	15.5	38.34	5.2	38.34	38.36	10.3	34,342	0.03%
2024/08/13	4.7	38.00	1	37.95	37.98	3.7	34,322	0.01%
2024/08/12	2.5	37.88	3	37.88	37.88	-0.5	34,454	0.00%
2024/08/09	53	37.57	17.7	37.34	37.35	35.3	34,528	0.10%
2024/08/08	27.4	36.55	1	36.40	36.77	26.4	34,402	0.08%
2024/08/07	19.5	36.68	16	36.95	36.99	3.5	34,260	0.01%
2024/08/06	37	35.71	8.1	35.48	35.81	28.9	33,982	0.08%
2024/08/05	71.8	35.38	5.4	35.38	35.11	66.3	32,829	0.20%
2024/08/02	47.3	38.19	11	38.21	38.00	36.3	30,893	0.12%
2024/08/01	5.3	38.91	1	38.94	39.15	4.3	30,172	0.01%
2024/07/31	8.8	38.29	2.5	38.18	38.37	6.3	30,161	0.02%
2024/07/30	16.4	37.94	3.5	37.85	38.37	12.9	29,935	0.04%
2024/07/29	29.3	38.55	2	38.50	38.42	27.3	29,326	0.09%
2024/07/26	34.8	38.66	1	38.70	38.82	33.8	28,488	0.12%
2024/07/23	17.3	39.41	9	39.44	39.47	8.3	27,170	0.03%
2024/07/22	19.4	38.97	1.1	38.85	39.04	18.3	26,876	0.07%
2024/07/19	37	39.88	6	39.76	39.81	31	25,911	0.12%
2024/07/18	32.1	40.37	5	40.25	40.40	27.1	25,163	0.11%
2024/07/17	33.4	41.10	4	41.16	41.00	29.4	24,503	0.12%
2024/07/16	27.9	41.26	31	41.26	41.30	-3.2	24,409	-0.01%
2024/07/15	32.9	42.24	4	42.28	42.37	28.9	25,086	0.12%
2024/07/12	43	42.40	31	42.38	42.39	12	24,909	0.05%
2024/07/11	19	42.61	6.7	42.53	42.65	12.3	25,598	0.05%
2024/07/10	10.1	42.28	19.4	42.22	42.34	-9.3	27,066	-0.03%
2024/07/09	29.8	42.05	11	42.08	42.09	18.8	27,738	0.07%
2024/07/08	26.9	41.97	20.4	42.13	42.14	6.5	27,493	0.02%
2024/07/05	17.3	41.91	34	41.99	41.94	-16.7	27,341	-0.06%
2024/07/04	35	41.67	1.1	41.87	41.88	33.9	27,085	0.13%
2024/07/03	5.1	41.31	3	41.36	41.42	2.1	26,816	0.01%
2024/07/02	40.5	41.04	1	41.00	41.10	39.5	26,714	0.15%
2024/07/01	22	41.36	0	0.00	41.35	22	25,929	0.08%
2024/06/28	1.1	41.23	2	41.16	41.12	-1	25,162	0.00%
2024/06/27	4	40.88	1	41.01	40.91	3	25,197	0.01%
2024/06/26	32.1	41.45	2.7	41.50	41.20	29.4	25,105	0.12%
2024/06/25	6.1	41.08	71	41.01	41.30	-64.9	24,778	-0.26%
2024/06/24	13.8	41.46	1.9	41.44	41.41	11.9	24,604	0.05%
2024/06/21	4	41.67	2	41.80	41.90	2	24,658	0.01%
2024/06/20	24.8	41.80	3.5	41.85	41.95	21.2	24,702	0.09%
2024/06/19	10.3	41.52	11.5	41.42	41.52	-1.3	24,861	-0.01%
2024/06/18	2.1	40.89	4.1	40.91	40.96	-2	24,809	-0.01%
2024/06/17	4.5	40.66	0	0.00	40.79	4.5	25,013	0.02%
2024/06/14	1.1	40.50	13.8	40.53	40.55	-12.7	25,218	-0.05%
2024/06/13	0.1	40.39	15	40.37	40.42	-14.9	25,502	-0.06%
2024/06/12	6.4	39.91	0	0.00	39.97	6.4	25,595	0.03%
2024/06/11	30	39.94	2.4	39.97	39.95	27.6	25,805	0.11%
2024/06/07	3.1	40.03	0	0.00	40.01	3.1	25,867	0.01%
2024/06/06	5	39.95	0	0.00	40.05	5	26,073	0.02%
2024/06/05	6.3	39.92	2	39.88	39.86	4.3	26,194	0.02%
2024/06/04	26.2	39.99	1.5	40.04	40.01	24.7	26,673	0.09%
2024/06/03	4	40.32	0	0.00	40.32	4	26,970	0.01%
2024/05/31	2	39.96	79	39.98	39.93	-77	27,267	-0.28%
2024/05/30	3	40.12	2	40.06	40.03	1	27,391	0.00%
2024/05/29	2.7	40.74	0	0.00	40.59	2.7	27,695	0.01%
2024/05/28	0.6	40.79	3	40.79	40.81	-2.4	27,722	-0.01%
2024/05/27	9	40.49	13	40.77	40.74	-4	27,745	-0.01%
2024/05/24	2	39.89	3.2	40.01	40.10	-1.2	27,490	0.00%
2024/05/23	1	40.11	44	40.02	40.01	-43	27,610	-0.16%
2024/05/22	2	39.96	13	39.97	40.04	-11	27,763	-0.04%
2024/05/21	6	39.53	1.1	39.55	39.50	4.9	27,717	0.02%
2024/05/20	3	39.59	2.1	39.61	39.66	0.9	27,847	0.00%
2024/05/17	4	39.54	2.1	39.53	39.51	1.9	28,163	0.01%
2024/05/16	1.1	39.63	14.3	39.58	39.60	-13.2	28,312	-0.05%
2024/05/15	2.1	39.45	9	39.35	39.30	-6.9	28,593	-0.02%
2024/05/14	0.1	39.18	2.1	39.22	39.26	-2	29,207	-0.01%
2024/05/13	2.5	39.03	9	39.06	39.04	-6.5	29,257	-0.02%
2024/05/10	3.1	38.88	0	0.00	39.04	3.1	29,446	0.01%
2024/05/09	1.4	38.91	2.3	38.99	38.92	-0.9	29,421	0.00%
2024/05/08	5	39.00	15.1	39.02	39.02	-10.1	29,501	-0.03%
2024/05/07	3.6	38.88	10	38.97	38.97	-6.4	29,676	-0.02%
2024/05/06	3.5	38.85	11	38.85	38.88	-7.5	29,727	-0.03%
2024/05/03	1	38.65	2	38.66	38.45	-1	29,694	0.00%
2024/05/02	4	38.10	6	38.34	38.35	-2	29,894	-0.01%
2024/04/30	2	38.36	7.5	38.34	38.32	-5.5	29,995	-0.02%
2024/04/29	1	38.16	31.1	38.10	38.34	-30.1	30,224	-0.10%
2024/04/26	17	37.76	10.6	37.73	37.69	6.4	30,421	0.02%
2024/04/25	8.1	37.52	5.2	37.54	37.51	2.9	30,629	0.01%
2024/04/24	11.1	37.65	12	37.76	37.85	-0.9	31,019	0.00%
2024/04/23	4.1	37.13	0	0.00	37.12	4.1	32,830	0.01%
2024/04/22	27.4	37.09	10.2	37.02	36.92	17.2	34,650	0.05%
2024/04/19	90.2	37.38	5	36.84	37.27	85.2	34,860	0.24%
2024/04/18	27.7	38.20	11	38.30	38.18	16.7	33,506	0.05%
2024/04/17	85.4	38.80	6	38.66	38.94	79.4	32,984	0.24%
2024/04/16	96.8	38.63	11.3	38.75	38.49	85.5	32,116	0.27%
2024/04/15	28.6	39.65	0.3	39.82	39.62	28.3	30,685	0.09%
2024/04/12	13.3	40.01	0	0.00	39.98	13.3	30,281	0.04%
2024/04/11	28.6	39.93	0.2	40.03	40.09	28.4	30,433	0.09%
2024/04/10	8.4	40.25	19	40.23	40.20	-10.6	30,557	-0.03%
2024/04/09	14.3	39.98	1	40.00	39.99	13.3	31,635	0.04%
2024/04/08	5.1	39.83	11.8	39.79	39.92	-6.7	31,929	-0.02%
2024/04/03	39.8	39.81	1.4	39.91	39.75	38.4	31,830	0.12%
2024/04/02	1	39.85	22	39.81	39.88	-21	31,934	-0.07%
2024/04/01	2.1	39.72	4	39.89	39.59	-1.9	32,441	-0.01%
2024/03/29	3.4	39.66	15.5	39.70	39.86	-12.1	32,753	-0.04%
2024/03/28	5.3	39.63	5	39.69	39.74	0.3	32,919	0.00%
2024/03/27	0.2	39.38	17	39.25	39.55	-16.8	33,013	-0.05%
2024/03/26	11.4	39.22	8.3	39.40	39.24	3.1	33,076	0.01%
2024/03/25	14	39.67	6	39.64	39.62	8	33,059	0.02%
2024/03/22	15	39.94	21	39.98	39.80	-6	33,201	-0.02%
2024/03/21	31	39.87	6.5	39.91	39.93	24.6	33,133	0.07%
2024/03/20	57.9	40.08	14.1	39.93	39.63	43.8	33,302	0.13%
2024/03/19	2.5	39.48	7.7	39.54	39.70	-5.1	33,682	-0.02%
2024/03/18	46.1	39.23	44.9	39.11	39.36	1.1	34,225	0.00%
2024/03/15	0	0.00	24.2	38.96	39.02	-24.2	34,152	-0.07%
2024/03/14	6.2	38.86	3.3	38.76	38.72	2.9	33,922	0.01%
2024/03/13	7	39.04	6.9	39.07	39.08	0.1	33,830	0.00%
2024/03/12	57	38.77	31	38.90	38.99	26	33,698	0.08%
2024/03/11	3	38.47	9	38.49	38.43	-6	33,783	-0.02%
2024/03/08	45	38.55	76	38.51	38.45	-31	33,669	-0.09%
2024/03/07	31.4	38.55	13.2	38.58	38.68	18.2	33,152	0.05%
2024/03/06	1	38.59	15.2	38.43	38.53	-14.2	32,892	-0.04%
2024/03/05	4.1	38.06	4.1	38.11	38.16	0	32,576	0.00%
2024/03/04	1.1	38.00	21.2	38.12	38.00	-20.1	32,498	-0.06%
2024/03/01	27.2	37.78	11.1	37.79	37.74	16.1	32,039	0.05%
2024/02/29	27.4	37.56	6.8	37.58	37.70	20.6	32,168	0.06%
2024/02/27	19	37.46	8	37.62	37.51	11	32,028	0.03%
2024/02/26	70	37.59	80	37.62	37.68	-10	31,870	-0.03%
2024/02/23	36	37.87	34.8	37.77	37.59	1.3	31,783	0.00%
2024/02/22	13.1	37.52	30.3	37.60	37.65	-17.2	32,100	-0.05%
2024/02/21	88.3	37.38	10	37.32	37.29	78.3	31,762	0.25%
2024/02/20	38.5	37.35	21	37.37	37.39	17.5	31,741	0.06%
2024/02/19	2.1	37.10	7.3	37.11	37.14	-5.1	31,436	-0.02%
2024/02/16	3	37.12	17	36.98	37.07	-14	31,677	-0.04%
2024/02/15	15.9	36.81	20	36.83	36.86	-4.1	31,353	-0.01%
2024/02/05	12.1	36.43	1	36.41	36.45	11.1	30,608	0.04%
2024/02/02	13.2	36.49	16.5	36.47	36.45	-3.3	30,525	-0.01%
2024/02/01	0.3	36.30	3	36.20	36.30	-2.7	30,337	-0.01%
2024/01/31	27	36.27	10	36.21	36.20	17	30,544	0.06%
2024/01/30	10	36.33	8.4	36.31	36.36	1.6	30,496	0.01%
2024/01/29	5.4	36.25	1.2	36.15	36.28	4.2	30,526	0.01%
2024/01/26	13.1	36.10	2	36.12	36.07	11.1	30,394	0.04%
2024/01/25	0	0.00	3	36.35	36.29	-3	30,391	-0.01%
2024/01/24	1.4	36.25	12	36.32	36.23	-10.6	30,277	-0.04%
2024/01/23	5	36.14	2	36.17	36.20	3	30,812	0.01%
2024/01/22	0.1	36.10	10.1	36.09	36.14	-10	30,686	-0.03%
2024/01/19	6	35.36	1.1	35.54	35.65	4.9	30,473	0.02%
2024/01/18	27	35.18	2	35.16	35.12	25	31,058	0.08%
2024/01/17	89.9	35.35	0	35.28	35.19	89.9	30,727	0.29%
2024/01/16	89.2	36.24	5	36.28	36.37	84.2	29,046	0.29%
2024/01/15	31.8	36.44	0.2	36.53	36.42	31.6	27,642	0.11%
2024/01/12	69.3	36.31	1	36.38	36.33	68.3	27,656	0.25%
2024/01/11	35.4	36.31	4.3	36.27	36.39	31.1	28,953	0.11%
2024/01/10	34	36.27	14.4	36.25	36.24	19.6	31,275	0.06%
2024/01/09	15.7	36.58	9	36.59	36.49	6.7	32,297	0.02%
2024/01/08	7.8	36.60	0.1	36.82	36.57	7.7	32,979	0.02%
2024/01/05	15.3	36.57	1	36.62	36.55	14.3	33,330	0.04%
2024/01/04	3.3	36.62	36	36.59	36.59	-32.7	33,253	-0.10%
2024/01/03	54.6	36.74	2	36.72	36.68	52.6	33,531	0.16%
2024/01/02	12.1	37.24	10	37.09	37.17	2.1	32,601	0.01%
2023/12/29	0.1	37.44	10	37.38	37.40	-9.9	32,410	-0.03%
2023/12/28	12.2	37.39	12	37.47	37.33	0.2	32,806	0.00%
2023/12/27	5.1	37.37	40	37.37	37.42	-34.9	33,456	-0.10%
2023/12/26	13.3	36.90	9.3	36.97	37.00	4	33,230	0.01%
2023/12/25	0	36.62	17.3	36.63	36.65	-17.3	32,781	-0.05%
2023/12/22	0	0.00	1.5	36.36	36.37	-1.5	32,487	0.00%
2023/12/21	21.7	36.21	0.1	36.37	36.33	21.6	32,461	0.07%
2023/12/20	7	36.36	18.5	36.37	36.57	-11.5	32,376	-0.04%
2023/12/19	18	36.06	82	36.00	36.10	-64	32,120	-0.20%
2023/12/18	0.9	36.36	0	0.00	36.38	0.9	32,281	0.00%
2023/12/15	10.5	36.42	9.8	36.49	36.36	0.7	32,159	0.00%
2023/12/14	3.3	36.44	20.8	36.47	36.55	-17.5	31,933	-0.05%
2023/12/13	1.4	35.95	12.3	36.00	36.06	-10.9	31,472	-0.03%
2023/12/12	13.4	35.62	0	0.00	35.58	13.4	30,915	0.04%
2023/12/11	0	0.00	11.3	35.48	35.47	-11.3	30,849	-0.04%
2023/12/08	0.1	35.44	2	35.46	35.42	-1.9	30,809	-0.01%
2023/12/07	0	0.00	20	35.36	35.25	-20	30,780	-0.06%
2023/12/06	6	35.30	7	35.29	35.31	-1	31,299	0.00%
2023/12/05	8	34.96	1	35.03	35.05	7	31,001	0.02%
2023/12/04	1.2	35.19	1.1	35.19	35.19	0.1	30,868	0.00%
2023/12/01	1.2	35.12	0	0.00	35.13	1.2	30,932	0.00%
2023/11/30	36.5	35.05	5	35.07	35.08	31.5	30,907	0.10%
2023/11/29	12	35.08	7	35.05	35.09	5	30,961	0.02%
2023/11/28	4.2	34.85	2	34.80	34.90	2.1	30,789	0.01%
2023/11/27	20.8	34.82	1	34.80	34.75	19.8	30,758	0.06%
2023/11/24	1	34.95	8	34.98	34.94	-7	30,597	-0.02%
2023/11/23	2.6	34.93	1.3	34.97	34.97	1.3	30,643	0.00%
2023/11/22	15	35.00	0	0.00	35.05	15	30,857	0.05%
2023/11/21	1.6	35.20	6.2	35.21	35.30	-4.6	31,044	-0.01%
2023/11/20	2.1	34.82	3	34.88	34.90	-0.9	31,152	0.00%
2023/11/17	3	34.86	6.1	34.84	34.82	-3.1	31,201	-0.01%
2023/11/16	3.2	34.77	14	34.76	34.77	-10.8	31,282	-0.03%
2023/11/15	2.1	34.94	40	35.08	34.83	-37.9	31,235	-0.12%
2023/11/14	23.6	34.66	7	34.65	34.68	16.6	31,232	0.05%
2023/11/13	0.2	34.61	11	34.55	34.54	-10.9	31,300	-0.03%
2023/11/10	11.1	34.38	0	0.00	34.43	11.1	31,543	0.04%
2023/11/09	11	34.51	0	0.00	34.55	11	31,693	0.03%
2023/11/08	0	34.44	9.6	34.49	34.54	-9.6	32,047	-0.03%
2023/11/07	10.3	34.17	16.1	34.10	34.23	-5.9	32,009	-0.02%
2023/11/06	1.2	34.17	1	34.23	34.24	0.2	32,783	0.00%
2023/11/03	2.2	33.68	21	33.66	33.69	-18.9	32,772	-0.06%
2023/11/02	0.2	33.45	0	0.00	33.52	0.2	33,164	0.00%
2023/11/01	2.2	32.79	0.3	32.85	32.89	2	33,528	0.01%
2023/10/31	44.2	32.88	2	33.00	32.69	42.2	34,305	0.12%
2023/10/30	11.1	33.16	0	0.00	33.23	11.1	35,099	0.03%
2023/10/27	11.6	33.15	2	33.12	33.13	9.6	35,971	0.03%
2023/10/26	20.8	33.03	5	33.11	33.10	15.8	37,274	0.04%
2023/10/25	24.1	33.68	10	33.57	33.62	14.1	37,595	0.04%
2023/10/24	2.4	33.09	0	0.00	33.47	2.4	38,032	0.01%
2023/10/23	18.7	33.14	4.3	33.16	33.08	14.4	38,620	0.04%
2023/10/20	17	33.16	111	33.09	33.40	-94	39,802	-0.24%	大賣/
2023/10/19	42.4	33.52	2	33.52	33.65	40.4	41,284	0.10%
2023/10/18	57.7	34.84	7	34.97	34.90	50.7	40,573	0.12%
2023/10/17	165.7	35.32	0	0.00	35.27	165.7	38,508	0.43%	大買/鉅額交易
2023/10/16	32.1	35.48	2.5	35.53	35.52	29.6	38,342	0.08%
2023/10/13	18.3	35.64	10	35.85	35.72	8.3	38,793	0.02%
2023/10/12	3	35.86	10.3	35.93	35.98	-7.2	39,925	-0.02%
2023/10/11	10	35.77	1	35.80	35.78	9	41,376	0.02%
2023/10/06	4.6	35.78	3	35.79	35.79	1.6	42,535	0.00%
2023/10/05	13	35.61	11	35.62	35.69	2	43,168	0.00%
2023/10/04	9.2	35.29	0	0.00	35.39	9.2	43,474	0.02%
2023/10/03	27.5	35.81	1	35.90	35.60	26.5	43,353	0.06%
2023/10/02	0	0.00	5.8	35.67	35.74	-5.8	43,325	-0.01%
2023/09/28	1	34.99	2.9	35.05	35.06	-1.9	43,861	0.00%
2023/09/27	1.1	34.79	1.4	34.81	34.87	-0.3	44,651	0.00%
2023/09/26	3.3	34.97	1	34.90	34.76	2.3	45,761	0.01%
2023/09/25	3	34.97	3	35.04	35.08	0	46,125	0.00%
2023/09/22	7.1	34.40	0	0.00	34.89	7.1	46,174	0.02%
2023/09/21	7.3	34.59	1	34.59	34.70	6.3	46,266	0.01%
2023/09/20	3	35.05	0	0.00	35.05	3	45,945	0.01%
2023/09/19	1	35.20	6	35.30	35.14	-5	46,493	-0.01%
2023/09/18	6.1	35.30	2.4	35.31	35.31	3.6	46,664	0.01%
2023/09/15	0.4	35.59	5	35.56	35.58	-4.7	46,803	-0.01%
2023/09/14	40	35.25	90.1	35.22	35.31	-50.1	46,953	-0.11%
2023/09/13	7.1	34.83	3.1	34.82	34.86	4.1	47,064	0.01%
2023/09/12	3.1	34.79	0.1	34.82	34.80	3.1	47,518	0.01%
2023/09/11	19.5	34.78	4	35.11	34.79	15.5	48,056	0.03%
2023/09/08	2.3	35.34	316	35.40	35.42	-313.7	47,956	-0.65%	大賣/鉅額交易
2023/09/07	339.2	35.54	0	0.00	35.45	339.2	48,886	0.69%	大買/鉅額交易
2023/09/06	2.5	35.59	0.3	35.60	35.60	2.3	49,568	0.00%
2023/09/05	0	0.00	6	35.42	35.43	-6	49,852	-0.01%
2023/09/04	5.2	35.11	2.1	35.18	35.27	3.1	50,141	0.01%
2023/09/01	13	35.22	0	0.00	35.12	13	50,299	0.03%
2023/08/31	3	35.20	0	0.00	35.31	3	50,522	0.01%
2023/08/30	2.3	35.38	2	35.40	35.35	0.3	50,824	0.00%
2023/08/29	2.1	35.06	2	35.13	35.16	0.1	51,337	0.00%
2023/08/28	6	35.12	4.1	35.02	35.06	1.9	51,398	0.00%
2023/08/25	8.3	35.34	1	35.22	35.14	7.3	51,319	0.01%
2023/08/24	1	35.66	68.1	36.02	35.76	-67.1	51,396	-0.13%
2023/08/23	1.5	35.37	23.8	35.35	35.43	-22.3	51,458	-0.04%
2023/08/22	0.1	35.14	4.1	35.24	35.11	-4.1	52,007	-0.01%
2023/08/21	1	34.95	0.2	34.93	34.85	0.8	52,135	0.00%
2023/08/18	7.1	35.05	4	35.36	34.84	3.1	52,121	0.01%
2023/08/17	12	35.13	17.2	35.31	35.33	-5.2	51,806	-0.01%
2023/08/16	14.1	34.74	29.1	34.93	35.14	-15	51,736	-0.03%
2023/08/15	0.3	34.85	3	34.87	34.85	-2.7	51,873	-0.01%
2023/08/14	6.4	34.24	7.3	34.20	34.28	-0.9	52,221	0.00%
2023/08/11	5.1	34.57	0	0.00	34.56	5.1	52,016	0.01%
2023/08/10	36.6	34.49	2	34.41	34.43	34.6	52,010	0.07%
2023/08/09	6.4	35.37	8	35.57	35.35	-1.6	51,239	0.00%
2023/08/08	3	35.63	7.3	35.61	35.59	-4.2	50,991	-0.01%
2023/08/07	41.7	35.51	48	35.49	35.70	-6.4	50,577	-0.01%
2023/08/04	10	34.66	36.9	34.66	34.74	-26.9	50,055	-0.05%
2023/08/02	20.9	34.71	158.9	34.60	34.51	-138	49,160	-0.28%	大賣/鉅額交易
2023/08/01	8	35.49	34.4	35.47	35.73	-26.4	47,781	-0.06%
2023/07/31	8.1	35.98	48	36.85	35.74	-39.9	46,827	-0.09%
2023/07/28	47.5	36.03	119.1	36.55	36.58	-71.6	45,368	-0.16%	大賣/
2023/07/27	17.3	36.35	18.2	36.31	36.10	-0.9	44,245	0.00%
2023/07/26	10	36.02	40.6	35.94	36.02	-30.6	43,693	-0.07%
2023/07/25	29	36.35	67	36.48	36.05	-38	42,844	-0.09%
2023/07/24	16.2	35.82	76.7	35.75	35.99	-60.6	41,141	-0.15%
2023/07/21	7	34.96	34	35.20	35.26	-27	39,128	-0.07%
2023/07/20	10.1	34.54	5	34.62	34.71	5.1	38,945	0.01%
2023/07/19	19	34.62	19	34.81	34.36	0	38,430	0.00%
2023/07/18	83	35.38	11	35.23	35.11	72	37,308	0.19%
2023/07/17	63.4	35.89	48.3	35.84	35.94	15.1	35,892	0.04%
2023/07/14	11.7	35.39	21	35.33	35.54	-9.3	33,984	-0.03%
2023/07/13	34.2	35.06	111.1	35.13	34.82	-76.9	32,411	-0.24%	大賣/
2023/07/12	2.1	34.30	20.8	34.24	34.30	-18.8	30,636	-0.06%
2023/07/11	1	33.80	52	33.69	33.80	-51	29,710	-0.17%
2023/07/10	8.5	33.22	7	33.17	33.18	1.5	29,355	0.01%
2023/07/07	24.5	33.10	14	33.15	33.08	10.5	28,963	0.04%
2023/07/06	25.9	33.45	4	33.55	33.34	21.9	28,125	0.08%
2023/07/05	56.9	33.74	6	33.82	33.71	50.9	27,144	0.19%
2023/07/04	6.1	33.76	68	33.81	33.91	-61.9	26,313	-0.24%
2023/07/03	5	33.26	24.3	33.19	33.24	-19.3	25,368	-0.08%
2023/06/30	2	32.53	0	0.00	32.67	2	25,119	0.01%
2023/06/29	0	0.00	2	32.50	32.53	-2	25,191	-0.01%
2023/06/28	6	32.39	3.8	32.30	32.30	2.2	25,050	0.01%
2023/06/27	19.3	32.39	1	32.50	32.18	18.3	25,112	0.07%
2023/06/26	2	32.73	1	32.59	32.77	1	24,721	0.00%
2023/06/21	0	0.00	15.4	32.67	32.83	-15.4	24,714	-0.06%
2023/06/20	15.8	32.51	8	32.51	32.48	7.8	24,470	0.03%
2023/06/19	3.1	32.71	11.9	32.71	32.73	-8.8	24,190	-0.04%
2023/06/16	6	32.84	13	32.89	32.78	-7	23,898	-0.03%
2023/06/15	4.5	32.66	39	32.55	32.69	-34.5	23,537	-0.15%
2023/06/14	2.4	32.27	25.4	32.29	32.32	-23	23,053	-0.10%
2023/06/13	5.4	32.06	28.3	32.12	32.20	-23	22,990	-0.10%
2023/06/12	7.5	31.86	5.1	31.77	31.78	2.3	22,212	0.01%
2023/06/09	0.1	31.77	19	31.50	31.78	-18.9	21,791	-0.09%
2023/06/08	24.2	31.37	13.4	31.43	31.24	10.8	21,944	0.05%
2023/06/07	0.4	31.32	63.7	31.30	31.46	-63.3	22,078	-0.29%
2023/06/06	4	31.12	4	31.15	31.15	0	22,001	0.00%
2023/06/05	14.4	31.04	10	31.00	31.10	4.4	21,934	0.02%
2023/06/02	9	31.06	31.4	30.93	30.93	-22.4	21,734	-0.10%
2023/06/01	6.3	30.44	2.6	30.40	30.47	3.7	21,375	0.02%
2023/05/31	0.9	30.52	8	30.50	30.49	-7.1	21,387	-0.03%
2023/05/30	19.2	30.55	2.4	30.54	30.52	16.9	21,242	0.08%
2023/05/29	59.9	30.61	11.6	30.63	30.65	48.3	20,974	0.23%
2023/05/26	7	30.07	12.5	30.02	30.13	-5.5	20,701	-0.03%
2023/05/25	1	29.77	3	29.79	29.78	-2	20,433	-0.01%
2023/05/24	0	0.00	4	29.33	29.43	-4	20,364	-0.02%
2023/05/23	0	0.00	2	29.25	29.37	-2	20,586	-0.01%
2023/05/22	0	0.00	1	29.37	29.35	-1	20,555	0.00%
2023/05/19	0.3	29.29	9.1	29.26	29.31	-8.8	20,426	-0.04%
2023/05/18	3.4	29.05	4	29.06	29.05	-0.7	20,315	0.00%
2023/05/17	6	28.77	18.1	28.80	28.76	-12.1	19,833	-0.06%
2023/05/16	9.3	28.64	1	28.65	28.65	8.3	19,596	0.04%
2023/05/15	68.2	28.35	5.5	28.37	28.42	62.7	19,581	0.32%
2023/05/12	9	28.42	1.5	28.42	28.45	7.5	19,709	0.04%
2023/05/11	15.9	28.48	0	0.00	28.40	15.9	19,730	0.08%
2023/05/10	2.1	28.53	1.1	28.55	28.54	1	19,819	0.00%
2023/05/09	12	28.65	1	28.68	28.64	11	19,838	0.06%
2023/05/08	30	28.62	0	0.00	28.67	30	20,137	0.15%
2023/05/04	23.3	28.42	6	28.37	28.45	17.3	20,512	0.08%
2023/05/03	1.7	28.32	0	0.00	28.42	1.7	20,639	0.01%
2023/05/02	1	28.38	1.2	28.35	28.44	-0.2	20,848	0.00%
2023/04/28	11.2	28.17	14	28.21	28.23	-2.8	21,218	-0.01%
2023/04/27	0.1	27.84	13	28.01	28.02	-12.9	21,247	-0.06%
2023/04/26	6.3	27.68	0.1	27.80	27.84	6.2	21,374	0.03%
2023/04/25	14.7	27.88	6	28.26	27.80	8.7	21,169	0.04%
2023/04/24	5.5	28.22	4	28.23	28.27	1.5	20,386	0.01%
2023/04/21	8.8	28.22	13.1	28.28	28.19	-4.3	20,417	-0.02%
2023/04/20	1.1	28.40	0.1	28.51	28.43	1	20,440	0.00%
2023/04/19	2.3	28.70	0	0.00	28.55	2.3	20,772	0.01%
2023/04/18	9.5	28.70	0	0.00	28.67	9.5	20,861	0.05%
2023/04/17	4.2	28.75	0	0.00	28.80	4.2	20,763	0.02%
2023/04/14	4.7	28.73	0.1	28.76	28.74	4.6	20,701	0.02%
2023/04/13	5.9	28.74	3	28.73	28.71	2.9	20,739	0.01%
2023/04/12	11	28.79	0	0.00	28.85	11	20,533	0.05%
2023/04/11	69	28.72	4.2	28.69	28.70	64.9	20,618	0.31%
2023/04/10	7	28.45	4	28.48	28.50	3	20,786	0.01%
2023/04/07	2.2	28.46	5.2	28.51	28.43	-3	20,709	-0.01%
2023/04/06	11	28.35	6.4	28.45	28.47	4.7	20,739	0.02%
2023/03/31	5	28.42	5	28.39	28.43	0	20,527	0.00%
2023/03/30	11.4	28.28	6	28.22	28.29	5.4	20,270	0.03%
2023/03/29	1.1	28.06	0.7	28.10	28.15	0.4	20,139	0.00%
2023/03/28	7.4	28.08	9	28.08	28.06	-1.6	20,445	-0.01%
2023/03/27	3.6	28.29	1.1	28.30	28.31	2.5	20,288	0.01%
2023/03/24	0	28.20	1	28.22	28.26	-1	20,355	0.00%
2023/03/23	23.3	28.14	4	28.12	28.12	19.3	20,172	0.10%
2023/03/22	0.9	28.04	7	28.05	28.05	-6.1	20,077	-0.03%
2023/03/21	2	27.85	0.1	27.85	27.84	1.9	19,992	0.01%
2023/03/20	1	27.72	0.3	27.76	27.76	0.7	20,057	0.00%
2023/03/17	5.4	27.57	1	27.61	27.76	4.4	19,971	0.02%
2023/03/16	11.8	27.49	5	27.49	27.50	6.8	20,002	0.03%
2023/03/15	13	27.83	8	27.87	27.66	5	19,828	0.03%
2023/03/14	38.2	27.68	15	27.69	27.66	23.2	20,028	0.12%
2023/03/13	13.4	27.71	24.3	27.70	27.93	-10.9	19,940	-0.05%
2023/03/10	33.5	27.91	15	27.91	27.86	18.5	19,434	0.10%
2023/03/09	4.5	28.26	0	0.00	28.24	4.5	19,250	0.02%
2023/03/08	27.1	28.26	0	0.00	28.37	27.1	19,260	0.14%
2023/03/07	4	28.34	3	28.22	28.38	1	19,170	0.01%
2023/03/06	21	28.17	2.1	28.26	28.25	18.9	19,336	0.10%
2023/03/03	23.1	27.98	60	27.97	27.95	-36.9	19,265	-0.19%
2023/03/02	4.6	27.73	0	27.72	27.78	4.6	19,261	0.02%
2023/03/01	15	27.57	0.1	27.76	27.72	14.9	19,262	0.08%
2023/02/24	7.9	27.73	3	27.78	27.67	4.9	19,252	0.03%
2023/02/23	2.1	27.73	0.2	27.71	27.74	1.9	18,853	0.01%
2023/02/22	7.2	27.35	1	27.33	27.40	6.2	18,630	0.03%
2023/02/21	4.4	27.44	1	27.52	27.53	3.4	18,676	0.02%
2023/02/20	2	27.27	1.2	27.36	27.41	0.8	18,848	0.00%
2023/02/17	3	27.23	4	27.22	27.24	-1	19,228	-0.01%
2023/02/16	6	27.33	5	27.16	27.33	1	19,710	0.01%
2023/02/15	2	27.08	2	27.08	27.05	0	19,842	0.00%
2023/02/14	5	27.09	1	27.14	27.13	4	19,890	0.02%
2023/02/13	9.2	26.96	0	0.00	26.97	9.2	20,252	0.05%
2023/02/10	4.1	27.01	17	27.02	27.02	-12.9	20,463	-0.06%
2023/02/09	4	27.17	16	27.16	27.15	-12	20,644	-0.06%
2023/02/08	0.6	27.12	14	27.09	27.15	-13.4	20,772	-0.06%
2023/02/07	2.1	26.90	0	0.00	26.94	2.1	20,779	0.01%
2023/02/06	22.5	26.91	0	0.00	26.92	22.5	20,807	0.11%
2023/02/03	4.4	26.97	1	26.97	27.00	3.4	20,631	0.02%
2023/02/02	8.3	26.88	22	26.83	26.99	-13.8	20,588	-0.07%
2023/02/01	2	26.66	15	26.67	26.67	-13	20,715	-0.06%
2023/01/31	7.4	26.57	6	26.60	26.54	1.4	20,789	0.01%
2023/01/30	12	26.46	39.3	26.47	26.53	-27.3	20,925	-0.13%
2023/01/17	33.3	26.06	3	26.06	26.06	30.3	21,187	0.14%
2023/01/16	8.1	26.02	1	26.05	26.02	7.1	21,491	0.03%
2023/01/13	5	26.04	17	26.01	25.98	-12	21,901	-0.05%
2023/01/12	4	25.98	1	26.02	25.99	3	23,355	0.01%
2023/01/11	1	26.10	12	26.08	26.07	-11	26,140	-0.04%
2023/01/10	2.6	26.00	29.8	26.03	26.06	-27.2	28,394	-0.10%
2023/01/09	10	25.88	15	25.92	25.94	-5	30,395	-0.02%
2023/01/06	15.1	25.66	205.1	25.65	25.66	-190	30,737	-0.62%	大賣/鉅額交易
2023/01/05	1	25.45	1	25.51	25.46	0	31,646	0.00%
2023/01/04	8	25.48	11	25.49	25.45	-3	32,661	-0.01%
2023/01/03	8.5	25.41	2	25.44	25.49	6.5	34,171	0.02%
2022/12/30	1.2	25.46	1	25.44	25.40	0.2	35,174	0.00%
2022/12/29	9.2	25.16	0	0.00	25.29	9.2	36,105	0.03%
2022/12/28	34.1	25.40	0	0.00	25.38	34.1	37,580	0.09%
2022/12/27	3.3	25.66	3	25.65	25.63	0.3	39,029	0.00%
2022/12/26	5.1	25.56	1	25.58	25.58	4.1	39,495	0.01%
2022/12/23	6	25.52	4	25.55	25.60	2	40,046	0.00%
2022/12/22	3.4	25.63	21	25.61	25.67	-17.6	40,666	-0.04%
2022/12/21	8.4	25.34	2.6	25.35	25.34	5.9	41,902	0.01%
2022/12/20	23.4	25.41	1.2	25.38	25.30	22.2	42,413	0.05%
2022/12/19	3.5	25.70	1	25.79	25.73	2.5	43,612	0.01%
2022/12/16	7.5	25.48	4	25.69	25.70	3.5	43,959	0.01%
2022/12/15	54	25.69	6	25.77	25.70	48	44,276	0.11%
2022/12/14	0	25.69	0.2	25.70	25.68	-0.2	44,807	0.00%
2022/12/13	2.8	25.57	1.3	25.55	25.53	1.5	45,119	0.00%
2022/12/12	7.4	25.35	0	0.00	25.50	7.4	45,266	0.02%
2022/12/09	2	25.50	7	25.47	25.51	-5	45,466	-0.01%
2022/12/08	20.4	25.28	0	0.00	25.29	20.4	45,414	0.04%
2022/12/07	9.6	25.38	1	25.35	25.44	8.6	45,356	0.02%
2022/12/06	10.3	25.68	2	25.74	25.61	8.3	45,095	0.02%
2022/12/05	2.1	25.89	4	25.83	25.87	-1.9	44,791	0.00%
2022/12/02	5.2	25.74	59.5	25.73	25.73	-54.4	44,678	-0.12%
2022/12/01	11.3	25.84	39	25.82	25.82	-27.7	44,927	-0.06%
2022/11/30	0	0.00	5	25.60	25.65	-5	44,924	-0.01%
2022/11/29	2.1	25.33	2	25.30	25.47	0.1	45,006	0.00%
2022/11/28	3.5	25.34	0	0.00	25.32	3.5	45,368	0.01%
2022/11/25	7.1	25.54	14	25.54	25.52	-6.9	45,495	-0.02%
2022/11/24	1.9	25.50	3	25.44	25.54	-1.1	45,526	0.00%
2022/11/23	5	25.29	12	25.27	25.30	-7	45,616	-0.02%
2022/11/22	15.5	25.15	1	25.12	25.10	14.5	46,286	0.03%
2022/11/21	4.4	25.28	5	25.34	25.22	-0.7	46,210	0.00%
2022/11/18	20.2	25.50	3	25.49	25.43	17.2	46,058	0.04%
2022/11/17	4.7	25.45	1	25.33	25.58	3.7	46,115	0.01%
2022/11/16	10.8	25.56	8	25.51	25.53	2.8	46,277	0.01%
2022/11/15	32.7	25.41	1	25.38	25.55	31.7	46,005	0.07%
2022/11/14	3	25.35	16.5	25.32	25.42	-13.5	45,523	-0.03%
2022/11/11	18	24.99	14	25.14	25.00	4	44,997	0.01%
2022/11/10	8.6	24.53	1	24.53	24.53	7.6	44,523	0.02%
2022/11/09	4.1	24.51	12	24.55	24.61	-7.9	44,514	-0.02%
2022/11/08	6.2	24.24	6	24.27	24.23	0.2	44,336	0.00%
2022/11/07	10.5	23.91	2	23.80	24.06	8.5	43,972	0.02%
2022/11/04	1.3	23.49	0	0.00	23.64	1.3	43,722	0.00%
2022/11/03	6.9	23.52	0	0.00	23.58	6.9	43,744	0.02%
2022/11/02	31.2	23.66	5	23.65	23.67	26.2	43,687	0.06%
2022/11/01	2.7	23.54	2	23.54	23.55	0.7	43,778	0.00%
2022/10/31	3	23.47	6	23.48	23.48	-3	43,858	-0.01%
2022/10/28	14.4	23.39	0	0.00	23.31	14.4	44,013	0.03%
2022/10/27	15	23.50	5	23.54	23.58	10	43,742	0.02%
2022/10/26	9.1	23.41	15	23.38	23.41	-6	43,975	-0.01%
2022/10/25	24.2	23.43	0	0.00	23.40	24.2	43,675	0.06%
2022/10/24	7	23.72	8	23.82	23.69	-1	43,127	0.00%
2022/10/21	40	23.68	10	23.72	23.58	30	42,952	0.07%
2022/10/20	71	23.53	1	23.67	23.65	70	42,434	0.17%
2022/10/19	242.6	23.91	8	23.99	23.95	234.6	41,038	0.57%	大買/鉅額交易
2022/10/18	221.1	25.83	12	26.01	25.84	209.1	38,264	0.55%	大買/鉅額交易
2022/10/17	66.3	25.56	0	0.00	25.77	66.3	36,062	0.18%
2022/10/14	21	25.89	11	25.95	25.91	10	33,875	0.03%
2022/10/13	33.7	25.67	3.6	25.57	25.53	30.1	33,319	0.09%
2022/10/12	32.6	25.76	0	0.00	25.82	32.6	32,298	0.10%
2022/10/11	37.1	25.87	1	25.89	25.85	36.1	31,414	0.11%
2022/10/07	21.4	26.33	0	0.00	26.28	21.4	30,057	0.07%
2022/10/06	41.1	26.52	4	26.55	26.57	37.1	29,048	0.13%
2022/10/05	22.4	26.63	5	26.60	26.62	17.4	28,495	0.06%
2022/10/04	17.7	26.21	4	26.20	26.27	13.7	27,349	0.05%
2022/10/03	13.4	25.58	0	0.00	25.67	13.4	25,742	0.05%
2022/09/30	13.6	25.60	0	0.00	25.78	13.6	25,645	0.05%
2022/09/29	35.7	25.89	3	25.89	25.81	32.7	25,407	0.13%
2022/09/28	41	25.90	10.2	25.83	25.83	30.8	25,726	0.12%
2022/09/27	16.4	26.26	4	26.37	26.33	12.4	24,823	0.05%
2022/09/26	51.8	26.39	8	26.38	26.33	43.8	24,841	0.18%
2022/09/23	19.3	27.08	5	27.21	27.06	14.3	24,343	0.06%
2022/09/22	35.3	27.15	10.7	27.13	27.17	24.6	24,787	0.10%
2022/09/21	87.5	27.66	2	27.57	27.64	85.5	24,382	0.35%
2022/09/20	19	28.00	1	27.99	27.98	18	24,002	0.07%
2022/09/19	15.3	28.18	0	0.00	28.06	15.3	23,870	0.06%
2022/09/16	23.2	28.27	0	0.00	28.28	23.2	23,904	0.10%
2022/09/15	0.1	28.63	0	0.00	28.59	0.1	24,377	0.00%
2022/09/14	11.2	28.21	1	28.35	28.35	10.2	25,063	0.04%
2022/09/13	1	28.70	0.4	28.70	28.71	0.6	25,067	0.00%
2022/09/12	0	0.00	3	28.53	28.56	-3	25,899	-0.01%
2022/09/08	2.1	28.06	1	28.14	28.25	1.1	26,541	0.00%
2022/09/07	19.2	27.88	0	0.00	27.90	19.2	27,361	0.07%
2022/09/06	3.2	28.06	2	28.25	28.08	1.2	27,108	0.00%
2022/09/05	3.1	28.05	0	0.00	28.18	3.1	27,077	0.01%
2022/09/02	13.1	28.23	1	28.24	28.10	12.1	27,375	0.04%
2022/09/01	15.5	28.42	0	0.00	28.44	15.5	26,958	0.06%
2022/08/31	4	28.57	0	0.00	28.79	4	26,588	0.02%
2022/08/30	3	28.55	0	0.00	28.67	3	26,330	0.01%
2022/08/29	7	28.38	1	28.42	28.45	6	26,109	0.02%
2022/08/26	0.1	29.08	6	29.07	29.10	-6	25,430	-0.02%
2022/08/25	0.1	28.99	1	29.03	28.94	-0.9	25,285	0.00%
2022/08/24	3.7	28.90	0	0.00	28.80	3.7	25,177	0.01%
2022/08/23	30.2	28.96	0	0.00	28.93	30.2	24,848	0.12%
2022/08/22	1	29.15	0	0.00	29.25	1	24,388	0.00%
2022/08/19	1	29.39	0	0.00	29.42	1	24,110	0.00%
2022/08/18	18	29.12	0	0.00	29.29	18	24,128	0.07%
2022/08/17	4	29.21	0.1	29.31	29.28	3.9	24,037	0.02%
2022/08/16	36.1	29.17	1.5	29.16	29.24	34.6	24,041	0.14%
2022/08/15	8.5	29.24	1	29.15	29.22	7.5	23,880	0.03%
2022/08/10	1.1	28.86	1	28.90	28.81	0.1	23,742	0.00%
2022/08/09	3	28.81	4	28.88	29.07	-1	23,654	0.00%
2022/08/08	1	28.81	0	0.00	28.87	1	23,892	0.00%
2022/08/05	1	28.87	7	28.71	28.87	-6	23,904	-0.03%
2022/08/04	22.2	28.29	10	28.13	28.43	12.2	24,150	0.05%
2022/08/03	0.2	28.35	0	0.00	28.44	0.2	24,195	0.00%
2022/08/02	3	28.29	0	0.00	28.45	3	24,176	0.01%
2022/08/01	3	28.69	1	28.50	28.76	2	24,031	0.01%
2022/07/29	6	28.52	7	28.49	28.55	-1	24,047	0.00%
2022/07/28	4	28.27	4	28.21	28.18	0	23,873	0.00%
2022/07/27	0	28.01	5	28.00	28.25	-5	23,648	-0.02%
2022/07/26	5	28.05	1	28.09	28.12	4	23,575	0.02%
2022/07/25	0.1	28.31	1	28.32	28.33	-1	23,450	0.00%
2022/07/22	4	28.34	6	28.35	28.40	-2	23,497	-0.01%
2022/07/21	1	28.07	9	28.14	28.38	-8	23,839	-0.03%
2022/07/20	6	28.06	1	28.06	28.00	5	24,096	0.02%
2022/07/19	1.1	27.56	0	0.00	27.68	1.1	24,748	0.00%
2022/07/18	4.4	27.34	0	0.00	27.48	4.4	24,713	0.02%
2022/07/15	11	27.11	0	0.00	27.09	11	24,487	0.04%
2022/07/14	14	27.18	0	0.00	27.18	14	24,288	0.06%
2022/07/13	10	27.13	0.9	27.13	27.08	9.1	24,146	0.04%
2022/07/12	15.2	26.53	0	0.00	26.62	15.2	24,016	0.06%
2022/07/11	4	27.22	0	0.00	27.25	4	23,577	0.02%
2022/07/08	4	27.29	2	27.20	27.25	2	23,400	0.01%
2022/07/07	17.2	26.39	0	0.00	26.76	17.2	23,071	0.07%
2022/07/06	28	26.51	0	0.00	26.32	28	23,127	0.12%
2022/07/05	9.6	26.75	0	0.00	26.96	9.6	22,663	0.04%
2022/07/04	12.4	26.67	10	26.50	26.68	2.4	22,393	0.01%
2022/07/01	40.5	27.10	0	0.00	26.81	40.5	22,566	0.18%
2022/06/30	52.7	27.67	3	27.63	27.56	49.7	21,708	0.23%
2022/06/29	7.5	28.18	0	0.00	28.14	7.5	20,881	0.04%
2022/06/28	5.3	28.49	0	0.00	28.53	5.3	20,578	0.03%
2022/06/27	9	28.84	7.1	28.82	28.86	1.9	20,368	0.01%
2022/06/24	7.5	28.24	0.1	28.20	28.10	7.4	20,147	0.04%
2022/06/23	22.3	28.12	73	27.99	28.05	-50.7	20,047	-0.25%
2022/06/22	25.5	28.66	0	0.00	28.50	25.5	19,293	0.13%
2022/06/21	12	29.08	4	29.20	29.28	8	18,528	0.04%
2022/06/20	25.6	29.07	11.5	29.14	28.87	14.1	18,308	0.08%
2022/06/17	37.8	29.48	0	0.00	29.62	37.8	17,392	0.22%
2022/06/16	19.3	30.07	0	0.00	29.94	19.3	16,622	0.12%
2022/06/15	2.1	30.33	1.5	30.32	30.39	0.6	15,696	0.00%
2022/06/14	26.1	30.24	2.2	30.34	30.48	23.9	15,602	0.15%
2022/06/13	36.2	30.42	0	0.00	30.51	36.2	15,482	0.23%
2022/06/10	4	31.04	0	0.00	31.08	4	14,994	0.03%
2022/06/09	4.3	31.35	0	0.00	31.30	4.3	15,011	0.03%
2022/06/08	2.1	31.56	0	0.00	31.60	2.1	14,992	0.01%
2022/06/07	0.1	31.51	0	0.00	31.44	0.1	15,163	0.00%
2022/06/06	2.1	31.31	0.1	31.39	31.48	2	15,209	0.01%
2022/06/02	2	31.38	0	0.00	31.40	2	15,616	0.01%
2022/06/01	31	31.60	2	31.58	31.52	29	16,204	0.18%
2022/05/31	2	31.29	0	0.00	31.40	2	16,408	0.01%
2022/05/30	4	31.41	8	31.44	31.43	-4	16,672	-0.02%
2022/05/27	0.1	31.11	0	0.00	31.08	0.1	16,766	0.00%
2022/05/26	2.2	30.92	2	30.77	30.80	0.2	17,092	0.00%
2022/05/25	1.2	30.86	2	30.89	30.88	-0.8	17,125	0.00%
2022/05/24	3.1	30.81	0	0.00	30.70	3.1	17,438	0.02%
2022/05/23	8	30.84	0	30.90	30.86	8	17,461	0.05%
2022/05/20	5	30.77	0	0.00	30.72	5	17,709	0.03%
2022/05/19	9.4	30.51	0	0.00	30.68	9.4	18,026	0.05%
2022/05/18	4.2	30.91	0	0.00	31.01	4.2	17,868	0.02%
2022/05/17	6	30.73	0	0.00	30.69	6	17,836	0.03%
2022/05/16	16.5	30.64	0	0.00	30.72	16.5	17,947	0.09%
2022/05/13	4.1	30.72	0	0.00	30.80	4.1	17,622	0.02%
2022/05/12	20.7	30.92	0	0.00	30.63	20.7	17,584	0.12%
2022/05/11	18.1	31.22	0	0.00	31.17	18.1	17,093	0.11%
2022/05/10	6.1	31.32	3	31.53	31.65	3.1	16,798	0.02%
2022/05/09	15.6	31.70	1	31.74	31.57	14.6	16,792	0.09%
2022/05/06	7.1	32.04	0	0.00	32.25	7.1	16,679	0.04%
2022/05/05	0.6	32.52	1	32.57	32.54	-0.4	16,763	0.00%
2022/05/03	1	32.00	0	0.00	32.09	1	17,554	0.01%
2022/04/29	5	31.95	1	31.93	32.01	4	17,967	0.02%
2022/04/28	11	31.54	1	31.47	31.72	10	18,539	0.05%
2022/04/27	22.4	31.38	0	0.00	31.48	22.4	18,489	0.12%
2022/04/26	19.1	31.96	0	0.00	31.93	19.1	18,167	0.11%
2022/04/25	32	32.03	1	31.97	32.03	31	18,243	0.17%
2022/04/22	7.1	32.70	0.5	32.79	32.78	6.6	17,463	0.04%
2022/04/21	0.6	32.92	0	0.00	32.90	0.6	17,770	0.00%
2022/04/20	7.6	32.75	0	0.00	32.83	7.6	17,859	0.04%
2022/04/19	0	0.00	1	32.86	32.85	-1	18,080	-0.01%
2022/04/18	16.2	32.72	0.2	32.73	32.68	15.9	18,217	0.09%
2022/04/15	5	32.92	0	0.00	32.90	5	18,004	0.03%
2022/04/14	2	33.18	1.6	33.08	33.07	0.4	18,223	0.00%
2022/04/13	0.1	33.07	1	33.05	33.11	-0.9	18,347	0.00%
2022/04/12	31.4	32.59	0	0.00	32.69	31.4	18,315	0.17%
2022/04/11	25.5	32.85	0	0.00	32.81	25.5	17,884	0.14%
2022/04/08	14	33.07	0	0.00	33.17	14	17,526	0.08%
2022/04/07	194.7	33.24	1	33.30	32.90	193.7	17,428	1.11%	大買/鉅額交易
2022/04/06	32	33.38	0	0.00	33.47	32	16,712	0.19%
2022/04/01	13	33.42	0	0.00	33.55	13	16,657	0.08%
2022/03/31	0	33.68	0	0.00	33.63	0	16,656	0.00%
2022/03/30	11	33.65	5	33.58	33.70	6	16,713	0.04%
2022/03/29	5	33.70	0	0.00	33.64	5	16,641	0.03%
2022/03/28	1	33.53	3	33.53	33.78	-2	16,634	-0.01%
2022/03/25	4	33.83	1	33.90	33.81	3	16,484	0.02%
2022/03/24	10.9	33.93	9	33.93	33.96	1.9	16,660	0.01%
2022/03/23	1	33.99	5.9	33.99	33.96	-4.9	16,953	-0.03%
2022/03/22	1	33.86	0	0.00	33.87	1	17,380	0.01%
2022/03/21	0	0.00	4	33.95	33.95	-4	17,417	-0.02%
2022/03/18	5.3	33.80	0	0.00	33.90	5.3	17,685	0.03%
2022/03/17	9	33.90	2	33.94	34.01	7	17,731	0.04%
2022/03/16	29.1	33.54	11	33.86	33.71	18.1	17,821	0.10%
2022/03/15	2	33.80	13	33.82	33.78	-11	17,846	-0.06%
2022/03/14	0	0.00	10	34.08	34.13	-10	18,020	-0.06%
2022/03/11	0	33.89	9	33.90	33.90	-9	18,151	-0.05%
2022/03/10	2.7	33.87	12	33.83	33.89	-9.4	18,239	-0.05%
2022/03/09	7	33.35	6	33.26	33.36	1	18,168	0.01%
2022/03/08	13.2	33.06	0	0.00	33.00	13.2	18,129	0.07%
2022/03/07	23.4	33.44	1.7	33.40	33.45	21.7	17,675	0.12%
2022/03/04	1.3	34.17	2	34.21	34.04	-0.7	17,185	0.00%
2022/03/03	2	34.17	36.3	34.19	34.22	-34.3	17,340	-0.20%
2022/03/02	3.1	33.85	11.5	33.91	33.97	-8.4	17,356	-0.05%
2022/03/01	4	33.82	5	33.78	33.88	-1	17,209	-0.01%
2022/02/25	7.3	33.28	2	33.41	33.33	5.3	16,965	0.03%
2022/02/24	13.5	33.29	11	33.19	33.19	2.5	17,005	0.01%
2022/02/23	1.1	33.65	1.6	33.68	33.75	-0.5	16,824	0.00%
2022/02/22	17	33.50	0	0.00	33.49	17	16,978	0.10%
2022/02/21	8	33.64	21	33.72	33.80	-13	17,361	-0.07%
2022/02/18	11	33.36	20	33.36	33.50	-9	17,247	-0.05%
2022/02/17	3	33.32	0	0.00	33.34	3	17,551	0.02%
2022/02/16	1	33.30	0	0.00	33.27	1	17,830	0.01%
2022/02/15	10.4	33.12	0	0.00	33.10	10.4	17,811	0.06%
2022/02/14	3.1	33.19	4	33.12	33.13	-0.9	18,019	0.00%
2022/02/11	2	33.44	10	33.45	33.43	-8	18,330	-0.04%
2022/02/10	1	33.46	0	0.00	33.49	1	18,757	0.01%
2022/02/09	1	33.39	18	33.40	33.50	-17	19,206	-0.09%
2022/02/08	0.6	33.24	3	33.30	33.30	-2.4	19,190	-0.01%
2022/02/07	12.7	32.85	2.1	32.90	33.00	10.5	19,118	0.06%
2022/01/26	15.2	32.42	5	32.38	32.40	10.2	19,021	0.05%
2022/01/25	30.2	32.33	2	32.37	32.34	28.2	19,107	0.15%
2022/01/24	49	32.60	6	32.44	32.72	43	18,760	0.23%
2022/01/21	14.5	32.90	8	32.91	32.84	6.5	18,519	0.04%
2022/01/20	3	33.36	0	0.00	33.36	3	18,158	0.02%
2022/01/19	0.5	33.26	0	0.00	33.21	0.5	18,354	0.00%
2022/01/18	11	33.45	8	33.34	33.45	3	18,641	0.02%
2022/01/17	13	33.12	2	33.17	33.22	11	18,981	0.06%
2022/01/14	15	33.07	0	0.00	33.15	15	21,215	0.07%
2022/01/13	13	33.16	3	33.20	33.20	10	22,404	0.04%
2022/01/12	3.2	33.25	2	33.30	33.10	1.2	23,373	0.01%
2022/01/11	2	33.20	0	0.00	33.20	2	23,638	0.01%
2022/01/10	0	33.24	1.1	33.17	33.27	-1.1	24,258	0.00%
2022/01/07	6.2	33.24	1	33.15	33.17	5.2	24,516	0.02%
2022/01/06	1.1	33.38	6	33.41	33.41	-4.9	24,667	-0.02%
2022/01/05	0.6	33.46	1	33.42	33.45	-0.5	25,175	0.00%
2022/01/04	3.1	33.40	10.2	33.41	33.41	-7.2	26,009	-0.03%
2022/01/03	3	33.42	1	33.39	33.42	2	26,439	0.01%
2021/12/30	0.2	33.60	25	33.59	33.58	-24.8	27,336	-0.09%
2021/12/29	0	0.00	5	33.57	33.61	-5	27,867	-0.02%
2021/12/28	1.2	33.53	21	33.54	33.56	-19.8	28,292	-0.07%
2021/12/27	5	33.35	7	33.38	33.38	-2	28,983	-0.01%
2021/12/24	8.5	33.33	2	33.44	33.29	6.5	30,113	0.02%
2021/12/23	7	33.36	27.5	33.38	33.34	-20.5	30,324	-0.07%
2021/12/22	12	33.31	14	33.30	33.30	-2	30,997	-0.01%
2021/12/21	1.2	33.23	0	0.00	33.36	1.2	31,128	0.00%
2021/12/20	1	33.33	0	0.00	33.41	1	31,224	0.00%
2021/12/17	0	0.00	234	33.46	33.43	-234	31,075	-0.75%	大賣/鉅額交易
2021/12/16	4	33.37	7	33.35	33.45	-3	30,909	-0.01%
2021/12/15	1	32.95	10.6	32.91	33.04	-9.6	31,068	-0.03%
2021/12/14	4.2	32.98	1	33.02	32.95	3.2	31,054	0.01%
2021/12/13	6.2	33.40	0	0.00	33.33	6.2	30,895	0.02%
2021/12/10	0	33.36	14	33.35	33.30	-14	30,862	-0.05%
2021/12/09	1	33.20	6	33.38	33.32	-5	30,754	-0.02%
2021/12/08	0	0.00	1.3	33.22	33.18	-1.3	30,597	0.00%
2021/12/07	0	0.00	5	33.00	33.03	-5	30,311	-0.02%
2021/12/06	2.2	32.62	12	32.73	32.86	-9.9	30,069	-0.03%
2021/12/03	0	0.00	9	32.68	32.65	-9	30,302	-0.03%
2021/12/02	15	32.46	1	32.51	32.47	14	30,250	0.05%
2021/12/01	11	32.38	0	0.00	32.50	11	30,420	0.04%
2021/11/30	8	32.47	2.1	32.50	32.30	5.9	30,392	0.02%
2021/11/29	16.5	32.11	13	32.06	32.22	3.5	30,384	0.01%
2021/11/26	28.1	32.40	1	32.50	32.35	27.1	30,133	0.09%
2021/11/25	3	32.69	2	32.67	32.65	1	29,905	0.00%
2021/11/24	2.2	32.57	0	0.00	32.61	2.2	29,925	0.01%
2021/11/23	1.4	32.70	2	32.62	32.63	-0.6	29,885	0.00%
2021/11/22	1	32.91	0	0.00	32.93	1	29,903	0.00%
2021/11/19	0	0.00	3	33.02	32.93	-3	29,833	-0.01%
2021/11/18	2.6	32.97	5	32.98	32.98	-2.4	29,820	-0.01%
2021/11/17	2	32.62	2	32.67	32.71	0	29,329	0.00%
2021/11/16	2	32.48	1	32.51	32.59	1	29,410	0.00%
2021/11/15	8.5	32.41	6	32.43	32.43	2.5	29,642	0.01%
2021/11/12	4	32.12	0	0.00	32.20	4	29,635	0.01%
2021/11/11	5.4	32.31	0	0.00	32.15	5.4	29,814	0.02%
2021/11/10	2.1	32.35	9	32.42	32.34	-6.9	30,295	-0.02%
2021/11/09	4.5	32.37	23	32.36	32.35	-18.5	30,107	-0.06%
2021/11/08	7	32.07	1	32.33	32.39	6	29,738	0.02%
2021/11/05	2.5	31.87	12.1	31.88	31.95	-9.6	29,680	-0.03%
2021/11/04	13.5	31.89	6.1	31.90	31.86	7.4	29,884	0.02%
2021/11/03	2	31.66	12	31.76	31.77	-10	29,845	-0.03%
2021/11/02	38.4	31.57	11.2	31.73	31.53	27.2	29,764	0.09%
2021/11/01	7	31.53	1	31.61	31.56	6	29,464	0.02%
2021/10/29	10.1	31.37	2	31.34	31.45	8.1	29,203	0.03%
2021/10/28	8.6	31.32	6	31.33	31.39	2.6	29,000	0.01%
2021/10/27	22	31.09	0	0.00	31.15	22	28,924	0.08%
2021/10/26	22	30.97	0	0.00	31.05	22	28,992	0.08%
2021/10/25	22.2	30.78	0	0.00	30.86	22.2	28,743	0.08%
2021/10/22	75.3	30.73	3	30.68	30.84	72.3	28,569	0.25%
2021/10/21	39.3	32.38	0	0.00	32.40	39.3	26,495	0.15%
2021/10/20	22.9	32.42	0	0.00	32.37	22.9	25,033	0.09%
2021/10/19	10.2	32.37	1.6	32.41	32.40	8.6	23,996	0.04%
2021/10/18	10.1	32.31	0	0.00	32.36	10.1	23,655	0.04%
2021/10/15	12	32.30	0	0.00	32.31	12	23,612	0.05%
2021/10/14	14	32.11	10	32.31	32.18	4	23,569	0.02%
2021/10/13	19.2	32.19	11	32.29	32.17	8.2	23,078	0.04%
2021/10/12	38.2	32.31	4	32.22	32.24	34.2	22,532	0.15%
2021/10/08	28	32.63	0	0.00	32.59	28	21,746	0.13%
2021/10/07	13.1	32.55	15	32.50	32.57	-2	21,631	-0.01%
2021/10/06	14.3	31.86	0	0.00	31.88	14.3	20,959	0.07%
2021/10/05	12.1	31.64	2	31.84	31.96	10.1	20,585	0.05%
2021/10/04	36.6	31.92	0	0.00	31.84	36.6	20,219	0.18%
2021/10/01	66.7	32.27	6	32.19	32.26	60.7	19,474	0.31%
2021/09/30	6.2	32.64	0	0.00	32.77	6.2	18,345	0.03%
2021/09/29	25.1	32.71	0	0.00	32.70	25.1	18,174	0.14%
2021/09/28	12.1	33.05	1	33.07	33.08	11.1	17,606	0.06%
2021/09/27	2.2	33.28	0	0.00	33.30	2.2	17,512	0.01%
2021/09/24	3	33.30	1	33.36	33.30	2	17,887	0.01%
2021/09/23	2	33.07	2	33.15	33.08	0	17,863	0.00%
2021/09/22	8.3	32.82	3.1	32.80	32.90	5.3	17,894	0.03%
2021/09/17	0	0.00	1	33.28	33.42	-1	17,382	-0.01%
2021/09/16	3	33.24	0	0.00	33.28	3	17,370	0.02%
2021/09/15	0	33.30	0	0.00	33.33	0	17,219	0.00%
2021/09/14	3	33.35	1	33.41	33.36	2	17,241	0.01%
2021/09/13	0.1	33.50	5	33.40	33.41	-4.9	17,264	-0.03%
2021/09/10	0	33.12	1.1	33.08	33.22	-1.1	17,282	-0.01%
2021/09/09	4.3	32.87	5	32.85	32.94	-0.7	17,241	0.00%
2021/09/08	2.1	32.83	1	32.88	32.80	1.1	17,202	0.01%
2021/09/07	0.1	33.15	1	33.11	33.16	-0.9	16,852	-0.01%
2021/09/06	2.5	33.16	3	33.13	33.07	-0.5	16,790	0.00%
2021/09/03	1	33.22	7	33.23	33.24	-6	16,600	-0.04%
2021/09/02	0.1	33.22	3	33.31	33.16	-2.9	16,607	-0.02%
2021/09/01	2	33.35	1	33.38	33.39	1	16,552	0.01%
2021/08/31	2.1	33.08	1	33.06	33.38	1.1	16,476	0.01%
2021/08/30	3	33.21	0	0.00	33.29	3	16,532	0.02%
2021/08/27	0	33.02	0	0.00	33.11	0	16,504	0.00%
2021/08/26	4.1	32.90	0	0.00	32.99	4.1	16,452	0.02%
2021/08/25	22	32.94	0	0.00	33.00	22	16,281	0.14%
2021/08/24	12	32.75	0	0.00	32.80	12	16,383	0.07%
2021/08/23	3	32.80	3	32.79	32.88	0	16,186	0.00%
2021/08/20	5.1	32.15	0	0.00	32.26	5.1	16,057	0.03%
2021/08/19	29.9	32.44	0	0.00	32.32	29.9	15,784	0.19%
2021/08/18	8.4	32.43	0	0.00	33.07	8.4	15,181	0.06%
2021/08/17	35.9	32.73	1	32.51	32.53	34.9	14,907	0.23%
2021/08/16	18.5	32.85	0	0.00	32.86	18.5	14,707	0.13%
2021/08/13	11.2	33.27	0.3	33.40	33.27	10.9	14,056	0.08%
2021/08/12	7.3	33.42	0	0.00	33.51	7.3	13,851	0.05%
2021/08/11	25.5	33.34	0	0.00	33.49	25.5	13,905	0.18%
2021/08/10	7.3	33.88	0	33.95	33.79	7.3	13,704	0.05%
2021/08/09	1.2	33.93	0	0.00	34.10	1.2	14,439	0.01%
2021/08/06	2.1	34.20	0	0.00	34.25	2.1	14,660	0.01%
2021/08/05	0	34.27	1	34.22	34.20	-1	15,367	-0.01%
2021/08/04	2	34.19	1	34.32	34.35	1	16,712	0.01%
2021/08/03	5.1	34.04	7	34.10	34.15	-2	17,432	-0.01%
2021/08/02	4	33.76	1	33.65	34.00	3	17,428	0.02%
2021/07/30	3.6	33.96	1	33.90	33.90	2.6	17,250	0.01%
2021/07/29	5	33.98	0	0.00	34.10	5	17,094	0.03%
2021/07/28	17.7	33.53	0	0.00	33.89	17.7	17,359	0.10%
2021/07/27	5.1	34.14	1	34.05	34.07	4.1	17,372	0.02%
2021/07/26	3	34.55	1	34.61	34.50	2	17,260	0.01%
2021/07/23	5	34.44	10	34.45	34.47	-5	17,212	-0.03%
2021/07/22	4.7	34.23	8	34.26	34.21	-3.3	17,183	-0.02%
2021/07/21	53.1	34.06	1	34.00	34.13	52.1	16,996	0.31%
2021/07/20	12.6	34.66	0	0.00	34.56	12.6	16,353	0.08%
2021/07/16	0.1	35.08	15	35.05	35.12	-14.9	16,301	-0.09%
2021/07/15	4	34.81	1	34.92	34.98	3	16,244	0.02%
2021/07/14	28	34.59	0	0.00	34.48	28	16,238	0.17%
2021/07/13	11.4	34.99	0	0.00	34.85	11.4	16,009	0.07%
2021/07/12	11.4	35.28	8	35.65	35.27	3.4	15,934	0.02%
2021/07/09	2.2	35.41	0	0.00	35.44	2.2	15,733	0.01%
2021/07/08	0	0.00	0.1	35.73	35.80	-0.1	15,796	0.00%
2021/07/07	0.1	35.64	1	35.71	35.61	-0.9	15,802	-0.01%
2021/07/06	2	35.96	0	0.00	35.91	2	15,704	0.01%
2021/07/05	1	35.44	2	35.58	35.69	-1	15,631	-0.01%
2021/07/02	0	0.00	1	35.15	35.20	-1	15,550	-0.01%
2021/07/01	2	35.18	1.1	35.10	35.00	0.9	15,473	0.01%
2021/06/30	5	34.91	2	34.98	35.00	3	15,037	0.02%
2021/06/29	0	34.87	0	0.00	34.80	0	15,029	0.00%
2021/06/28	11	35.09	2	34.92	35.10	9	15,068	0.06%
2021/06/25	0	0.00	1	34.81	34.74	-1	15,000	-0.01%
2021/06/24	0	0.00	3	34.54	34.66	-3	15,045	-0.02%
2021/06/23	0	0.00	2	34.43	34.45	-2	15,186	-0.01%
2021/06/22	3.3	34.49	0	0.00	34.43	3.3	15,168	0.02%
2021/06/21	5.1	34.62	10	34.53	34.55	-4.9	15,124	-0.03%
2021/06/18	2.1	34.93	0	0.00	34.91	2.1	15,026	0.01%
2021/06/17	3	34.74	1	34.85	34.90	2	15,116	0.01%
2021/06/16	0	0.00	0.1	34.83	34.78	-0.1	15,232	0.00%
2021/06/15	2	34.59	0	0.00	34.65	2	15,274	0.01%
2021/06/11	2	34.61	0.5	34.64	34.55	1.5	15,354	0.01%
2021/06/09	6	34.49	0	0.00	34.45	6	15,529	0.04%
2021/06/08	2	34.72	0	0.00	34.65	2	15,624	0.01%
2021/06/07	3.1	34.68	0	0.00	34.72	3.1	15,739	0.02%
2021/06/04	0.1	34.85	1	34.81	34.77	-0.9	15,681	-0.01%
2021/06/03	2	34.94	0	0.00	34.95	2	15,696	0.01%
2021/06/02	1	35.06	1	35.18	34.96	0	15,809	0.00%
2021/06/01	3	34.88	3	35.02	35.06	0	15,858	0.00%
2021/05/31	1	34.75	1.1	34.70	34.75	-0.1	15,721	0.00%
2021/05/28	1	34.51	0	0.00	34.55	1	15,754	0.01%
2021/05/27	1	34.20	2	34.23	34.28	-1	15,767	-0.01%
2021/05/26	1	34.26	0.1	34.38	34.32	0.9	15,811	0.01%
2021/05/25	0	0.00	3	34.30	34.34	-3	15,861	-0.02%
2021/05/24	1	33.96	6.3	34.05	34.05	-5.3	15,943	-0.03%
2021/05/21	7	33.83	5	34.20	34.00	2	15,870	0.01%
2021/05/20	2.1	33.96	0	0.00	33.86	2.1	15,950	0.01%
2021/05/19	8	33.88	1	34.06	34.10	7	15,867	0.04%
2021/05/18	6	33.51	8	33.77	34.01	-2	15,921	-0.01%
2021/05/17	12.4	32.76	9	32.85	32.75	3.3	15,879	0.02%
2021/05/14	1.9	33.79	0	0.00	33.65	1.9	14,792	0.01%
2021/05/13	6.1	33.53	2	32.46	33.40	4.1	14,460	0.03%
2021/05/12	15.3	33.22	20.4	33.28	33.50	-5.1	13,679	-0.04%
2021/05/11	18	34.95	0	0.00	34.70	18	12,332	0.15%
2021/05/10	0	0.00	1	35.86	35.88	-1	11,676	-0.01%
2021/05/07	1	35.56	0	0.00	35.72	1	11,778	0.01%
2021/05/06	8	35.16	17	35.11	35.30	-9	11,877	-0.08%
2021/05/05	5	35.59	3.2	35.53	35.35	1.9	11,916	0.02%
2021/05/04	11.1	35.44	17	34.82	35.30	-5.9	11,516	-0.05%
2021/05/03	1	36.12	6	36.08	35.91	-5	11,089	-0.05%
2021/04/29	11	36.12	2	36.14	36.12	9	11,039	0.08%
2021/04/28	1	35.91	2	35.92	35.98	-1	11,127	-0.01%
2021/04/27	0.1	35.97	0	0.00	35.98	0.1	11,379	0.00%
2021/04/26	26	35.88	7.6	35.96	35.99	18.4	11,527	0.16%
2021/04/23	1	35.15	10	35.18	35.30	-9	11,671	-0.08%
2021/04/22	6	35.45	15	35.48	35.40	-9	11,800	-0.08%
2021/04/21	2	35.40	0	35.49	35.53	2	12,099	0.02%
2021/04/20	0	0.00	2	35.30	35.33	-2	12,400	-0.02%
2021/04/19	0.1	35.12	11	35.13	35.20	-10.9	12,466	-0.09%
2021/04/16	5.1	34.92	0.6	34.80	34.94	4.5	12,623	0.04%
2021/04/15	3.5	34.45	17	34.48	34.50	-13.5	12,665	-0.11%
2021/04/14	16	34.29	20	33.93	34.35	-4	13,099	-0.03%
2021/04/13	20	34.68	2	34.71	34.47	18	13,191	0.14%
2021/04/12	23	34.69	0.3	34.76	34.69	22.7	13,479	0.17%
2021/04/09	16	34.70	0	0.00	34.70	16	13,634	0.12%
2021/04/08	15	34.72	0	0.00	34.75	15	13,861	0.11%
2021/04/07	0.2	34.78	0	0.00	34.71	0.2	13,924	0.00%
2021/04/06	7.5	34.80	1	34.76	34.74	6.5	13,991	0.05%
2021/04/01	2	34.59	1	34.60	34.61	1	14,051	0.01%
2021/03/31	5.5	34.66	0	0.00	34.63	5.5	14,126	0.04%
2021/03/29	12.5	34.23	0.1	33.99	34.34	12.4	14,041	0.09%
2021/03/25	6	33.51	1	33.41	33.66	5	14,089	0.04%
2021/03/24	0.6	33.68	3	33.69	33.65	-2.4	14,064	-0.02%
2021/03/23	3	33.65	0.1	33.67	33.66	2.9	14,047	0.02%
2021/03/22	1	33.58	0	0.00	33.60	1	14,115	0.01%
2021/03/19	0.1	33.49	6.5	33.46	33.60	-6.4	14,304	-0.04%
2021/03/18	12	33.49	0	0.00	33.53	12	14,273	0.08%
2021/03/17	1	32.90	0	0.00	32.95	1	14,394	0.01%
2021/03/16	37	32.96	0	0.00	32.99	37	14,595	0.25%
2021/03/15	6	32.70	1	32.68	32.74	5	14,896	0.03%
2021/03/12	1	32.43	1	32.43	32.43	0	15,119	0.00%
2021/03/11	0	0.00	5	32.26	32.33	-5	15,393	-0.03%
2021/03/10	0	0.00	5	32.16	32.10	-5	15,574	-0.03%
2021/03/09	0	0.00	2	31.98	32.00	-2	15,641	-0.01%
2021/03/08	1	32.00	2	32.02	32.00	-1	15,766	-0.01%
2021/03/05	2	31.68	0	0.00	31.80	2	15,693	0.01%
2021/03/04	1	31.77	9	31.87	31.80	-8	15,709	-0.05%
2021/03/03	2	31.83	1	31.93	31.93	1	15,785	0.01%
2021/03/02	1	31.91	1	32.00	31.90	0	15,732	0.00%
2021/02/26	2	31.90	0.4	31.93	31.90	1.7	15,774	0.01%
2021/02/25	1.1	31.99	4	31.99	32.01	-2.9	15,760	-0.02%
2021/02/24	2	31.81	8	31.93	31.80	-6	15,763	-0.04%
2021/02/23	0	0.00	14	31.67	31.80	-14	15,634	-0.09%
2021/02/22	0	31.47	10	31.48	31.50	-10	15,506	-0.06%
2021/02/19	1.4	31.02	13	31.02	31.12	-11.6	15,365	-0.08%
2021/02/18	0	31.13	4	31.07	31.13	-4	15,500	-0.03%
2021/02/17	2	30.88	6	30.96	31.00	-4	15,543	-0.03%
2021/02/05	0.3	30.60	38	30.55	30.55	-37.7	15,356	-0.25%
2021/02/04	1	30.40	0	0.00	30.51	1	15,473	0.01%
2021/02/03	1	30.52	3	30.50	30.51	-2	15,563	-0.01%
2021/02/02	41	30.51	0	0.00	30.50	41	15,854	0.26%
2021/02/01	4	30.22	1	30.25	30.25	3	16,075	0.02%
2021/01/29	16	30.22	0	0.00	30.26	16	16,246	0.10%
2021/01/28	0	0.00	2	30.67	30.72	-2	16,201	-0.01%
2021/01/27	0	0.00	6	30.93	30.95	-6	16,259	-0.04%
2021/01/26	1	30.61	1	30.94	30.68	0	16,164	0.00%
2021/01/25	2	30.61	12	30.75	30.83	-10	16,491	-0.06%
2021/01/22	6	30.37	1	30.30	30.53	5	16,841	0.03%
2021/01/21	21	30.27	0	0.00	30.30	21	17,518	0.12%
2021/01/20	26.2	30.54	2	30.34	30.25	24.2	19,146	0.13%
2021/01/19	61	30.75	12	30.76	30.74	49	19,403	0.25%
2021/01/18	21	30.63	0	0.00	30.61	21	19,634	0.11%
2021/01/15	4	30.84	10	30.86	30.79	-6	19,548	-0.03%
2021/01/14	0.3	30.86	2	30.75	30.92	-1.8	19,520	-0.01%
2021/01/13	0.7	30.70	2	30.65	30.69	-1.4	19,429	-0.01%
2021/01/12	2.3	30.38	12	30.43	30.35	-9.7	19,254	-0.05%
2021/01/11	1	30.52	9	30.55	30.61	-8	19,281	-0.04%
2021/01/08	2	30.37	54	30.40	30.46	-52	19,283	-0.27%
2021/01/07	0	0.00	11	30.13	30.22	-11	19,236	-0.06%
2021/01/06	3	30.00	16.1	30.11	30.00	-13.1	18,861	-0.07%
2021/01/05	0	0.00	2	30.01	30.02	-2	18,702	-0.01%
2021/01/04	3	29.92	0	0.00	29.94	3	18,639	0.02%
2020/12/31	1	29.79	26	29.80	29.95	-25	18,552	-0.13%
2020/12/30	1	29.65	2	29.76	29.78	-1	18,338	-0.01%
2020/12/29	0	0.00	0.5	29.71	29.67	-0.5	18,326	0.00%
2020/12/28	2	29.70	3	29.67	29.75	-1	18,329	-0.01%
2020/12/25	0	0.00	0.1	29.54	29.51	-0.1	18,165	0.00%
2020/12/24	2	29.48	10	29.48	29.48	-8	18,085	-0.04%
2020/12/23	7	29.38	0	0.00	29.42	7	18,156	0.04%
2020/12/22	1	29.52	10	29.50	29.43	-9	18,606	-0.05%
2020/12/21	1	29.48	0	0.00	29.60	1	19,258	0.01%
2020/12/18	1.1	29.63	5	29.64	29.61	-3.9	19,328	-0.02%
2020/12/17	1	29.60	0	0.00	29.66	1	19,561	0.01%
2020/12/15	11	29.59	6	29.73	29.51	5	19,488	0.03%
2020/12/14	0	0.00	1	29.88	29.82	-1	19,302	-0.01%
2020/12/11	2	29.68	7	29.70	29.81	-5	19,359	-0.03%
2020/12/10	6	30.01	9	30.03	29.94	-3	19,265	-0.02%
2020/12/09	4	30.09	15	30.09	30.14	-11	19,097	-0.06%
2020/12/08	2	29.89	13	29.91	29.90	-11	18,695	-0.06%
2020/12/07	12	29.79	15	29.87	29.85	-3	18,414	-0.02%
2020/12/03	14	29.46	105	29.58	29.45	-91	18,137	-0.50%	大賣/
2020/12/02	14	29.44	1	29.46	29.44	13	18,138	0.07%
2020/12/01	7	29.27	0.2	29.34	29.35	6.8	18,131	0.04%
2020/11/30	1	29.41	0	0.00	29.35	1	18,213	0.01%
2020/11/27	1	29.14	3	29.26	29.32	-2	18,098	-0.01%
2020/11/26	13	29.10	0	0.00	29.15	13	18,010	0.07%
2020/11/25	4.1	29.07	0	0.00	29.01	4.1	18,006	0.02%
2020/11/24	4	29.15	0.1	29.17	29.11	3.9	17,904	0.02%
2020/11/23	2	29.10	0	0.00	29.14	2	17,841	0.01%
2020/11/20	1	28.86	1.2	28.86	28.88	-0.2	17,893	0.00%
2020/11/19	5	28.88	0	0.00	28.86	5	18,118	0.03%
2020/11/18	5.1	28.87	18	28.84	28.90	-12.9	18,250	-0.07%
2020/11/17	13	28.82	0	0.00	28.81	13	18,455	0.07%
2020/11/16	30.1	28.79	3	28.77	28.80	27.1	19,178	0.14%
2020/11/13	1	28.41	1	28.50	28.53	0	18,963	0.00%
2020/11/12	9	28.41	0	0.00	28.40	9	18,920	0.05%
2020/11/11	26	28.45	1	28.47	28.50	25	18,920	0.13%
2020/11/10	4	28.36	2	28.31	28.29	2	18,893	0.01%
2020/11/09	6	28.43	2	28.43	28.40	4	18,592	0.02%
2020/11/06	7.1	28.18	2	28.17	28.19	5.1	18,420	0.03%
2020/11/04	4.4	28.01	0	0.00	28.05	4.4	18,240	0.02%
2020/11/03	7	27.95	5	27.98	28.01	2	18,058	0.01%
2020/11/02	15.2	27.67	0	0.00	27.72	15.2	17,951	0.08%
2020/10/30	12.4	27.85	0	0.00	27.80	12.4	17,737	0.07%
2020/10/29	37	27.92	0	0.00	27.98	37	17,214	0.21%
2020/10/28	45	28.23	5	28.18	28.19	40	16,451	0.24%
2020/10/27	7	29.63	20	29.58	29.69	-13	14,985	-0.09%
2020/10/26	75	29.69	0	0.00	29.69	75	14,571	0.51%
2020/10/23	34	29.62	0	0.00	29.63	34	14,243	0.24%
2020/10/22	4	29.53	0	0.00	29.59	4	14,252	0.03%
2020/10/21	6	29.67	0	0.00	29.59	6	14,117	0.04%
2020/10/20	0	0.00	1	29.64	29.64	-1	13,965	-0.01%
2020/10/19	13	29.62	0	0.00	29.64	13	14,347	0.09%
2020/10/16	2	29.59	11	29.59	29.56	-9	14,557	-0.06%
2020/10/15	5	29.65	2	29.60	29.69	3	14,581	0.02%
2020/10/14	21	29.75	0	0.00	29.74	21	14,485	0.14%
2020/10/13	6	29.65	0	0.00	29.71	6	14,504	0.04%
2020/10/12	33	29.86	0	0.00	29.74	33	14,442	0.23%
2020/10/08	0	0.00	3	29.81	29.76	-3	14,174	-0.02%
2020/10/06	0	0.00	1	29.70	29.68	-1	14,217	-0.01%
2020/10/05	2	29.49	0	0.00	29.45	2	14,385	0.01%
2020/09/30	1	29.36	1	29.51	29.48	0	14,532	0.00%
2020/09/29	0	0.00	1	29.45	29.40	-1	15,005	-0.01%
2020/09/28	6	29.33	0	0.00	29.38	6	15,348	0.04%
2020/09/25	12.2	28.87	1	28.89	28.90	11.2	15,839	0.07%
2020/09/24	13	29.19	1	29.26	29.06	12	15,657	0.08%
2020/09/23	5	29.75	0	0.00	29.70	5	15,278	0.03%
2020/09/22	12	29.80	0	0.00	29.80	12	15,424	0.08%
2020/09/21	1	30.06	0	0.00	30.03	1	15,180	0.01%
2020/09/18	3	30.10	0	0.00	30.20	3	15,272	0.02%
2020/09/17	0	0.00	0.1	30.26	30.23	-0.1	15,304	0.00%
2020/09/16	0	0.00	6	30.27	30.25	-6	15,278	-0.04%
2020/09/15	1	30.10	5	30.17	30.10	-4	15,251	-0.03%
2020/09/14	0	0.00	2	29.89	29.98	-2	15,378	-0.01%
2020/09/11	9	29.76	30	29.77	29.75	-21	15,516	-0.14%
2020/09/10	11	29.85	0	0.00	29.85	11	15,677	0.07%
2020/09/09	4	29.59	0	0.00	29.85	4	15,903	0.03%
2020/09/08	6	29.93	0	0.00	29.97	6	15,932	0.04%
2020/09/07	1	29.95	0	0.00	29.96	1	16,173	0.01%
2020/09/04	14	30.01	0	0.00	30.09	14	16,345	0.09%
2020/09/02	2	30.08	0	0.00	30.14	2	16,374	0.01%
2020/09/01	7	30.03	3	30.04	30.06	4	16,665	0.02%
2020/08/31	2	30.17	2	30.21	30.16	0	16,971	0.00%
2020/08/28	1	30.21	0	0.00	30.24	1	17,226	0.01%
2020/08/27	2	30.34	310	30.46	30.33	-308	17,715	-1.74%	大賣/鉅額交易
2020/08/26	10	30.37	0	0.00	30.43	10	17,808	0.06%
2020/08/24	5	30.06	0	0.00	30.14	5	17,717	0.03%
2020/08/21	6	29.97	23	30.01	30.11	-17	17,747	-0.10%
2020/08/20	32	29.73	0	0.00	29.79	32	17,584	0.18%
2020/08/19	1	31.02	0	0.00	30.77	1	17,106	0.01%
2020/08/18	61.1	30.85	0	0.00	30.90	61.1	17,222	0.35%
2020/08/17	2	30.93	1	30.96	30.96	1	17,405	0.01%
2020/08/13	0	0.00	1	30.34	30.32	-1	17,551	-0.01%
2020/08/12	2	30.19	2	30.14	30.22	0	17,670	0.00%
2020/08/11	7	30.49	0	0.00	30.35	7	17,800	0.04%
2020/08/10	8	30.59	1	30.70	30.60	7	17,852	0.04%
2020/08/07	0	0.00	34	30.69	30.65	-34	17,963	-0.19%
2020/08/06	1	30.84	0	0.00	30.70	1	18,123	0.01%
2020/08/05	2	30.49	20	30.49	30.62	-18	18,150	-0.10%
2020/08/04	1	30.01	1	30.18	30.17	0	18,066	0.00%
2020/07/31	2	30.11	12	30.11	30.24	-10	18,362	-0.05%
2020/07/30	2	29.74	2	29.94	29.99	0	18,199	0.00%
2020/07/29	31	29.68	8	29.70	29.62	23	18,290	0.13%
2020/07/27	12.1	29.96	11	29.89	29.84	1.1	18,958	0.01%
2020/07/24	5	30.05	2	30.19	29.85	3	19,177	0.02%
2020/07/23	0	0.00	9	30.04	30.17	-9	19,226	-0.05%
2020/07/22	0	0.00	42	29.94	29.97	-42	19,001	-0.22%
2020/07/21	2	29.82	15	29.80	29.84	-13	18,618	-0.07%
2020/07/20	4.1	29.45	17	29.45	29.55	-13	18,471	-0.07%
2020/07/17	1	29.59	8	29.70	29.59	-7	18,517	-0.04%
2020/07/16	0	0.00	12	29.72	29.63	-12	18,912	-0.06%
2020/07/15	1	29.80	6	29.75	29.53	-5	19,020	-0.03%
2020/07/13	1	29.68	4	29.66	29.65	-3	19,664	-0.02%
2020/07/10	2,007	29.63	1.4	29.58	29.52	2,005.6	20,111	9.97%	大買/鉅額交易
2020/07/09	1	29.95	6	29.94	29.74	-5	20,149	-0.02%
2020/07/08	0	0.00	7	29.59	29.72	-7	20,104	-0.03%
2020/07/07	10	29.58	0	0.00	29.43	10	19,758	0.05%
2020/07/06	0	0.00	15	29.65	29.83	-15	19,831	-0.08%
2020/07/03	1	29.30	9	29.34	29.33	-8	19,848	-0.04%
2020/07/01	1	28.74	14	28.85	28.79	-13	19,835	-0.07%
2020/06/29	1	28.46	0	0.00	28.51	1	19,944	0.01%
2020/06/24	0	0.00	5	28.56	28.54	-5	20,125	-0.02%
2020/06/23	1	28.55	9	28.52	28.54	-8	20,752	-0.04%
2020/06/22	1	28.55	5	28.53	28.48	-4	21,173	-0.02%
2020/06/19	4	28.58	1	28.61	28.56	3	21,935	0.01%
2020/06/18	0	0.00	1	28.53	28.55	-1	22,217	0.00%
2020/06/16	4	28.37	0	0.00	28.45	4	23,966	0.02%
2020/06/15	6	28.32	5	28.24	28.13	1	25,896	0.00%
2020/06/12	7	27.98	6	28.05	28.29	1	26,870	0.00%
2020/06/11	5	28.55	3	28.45	28.43	2	28,066	0.01%
2020/06/10	2	28.83	6	28.92	28.86	-4	29,208	-0.01%
2020/06/09	5	28.85	1	28.83	28.84	4	31,585	0.01%
2020/06/08	6	28.87	6	28.87	28.88	0	33,932	0.00%
2020/06/05	2	28.75	13	28.79	28.80	-11	34,209	-0.03%
2020/06/04	10	28.59	1.9	28.62	28.67	8.1	34,954	0.02%
2020/06/03	4	28.44	2	28.50	28.48	2	36,194	0.01%
2020/06/02	1	28.20	0	0.00	28.17	1	36,074	0.00%
2020/06/01	1	28.00	12	28.01	28.05	-11	36,099	-0.03%
2020/05/27	1	27.85	6	27.92	27.85	-5	36,930	-0.01%
2020/05/26	1	27.84	17	27.84	27.82	-16	37,686	-0.04%
2020/05/25	2	27.21	0	0.00	27.50	2	37,769	0.01%
2020/05/22	3	27.55	0	0.00	27.45	3	37,724	0.01%
2020/05/21	0	0.00	2	27.64	27.63	-2	37,673	-0.01%
2020/05/20	5	27.47	4	27.50	27.48	1	37,414	0.00%
2020/05/19	1	27.45	2	27.42	27.43	-1	37,371	0.00%
2020/05/18	2	27.30	5	27.33	27.25	-3	37,373	-0.01%
2020/05/15	5	27.26	23	27.42	27.43	-18	37,286	-0.05%
2020/05/14	1	27.65	4	27.56	27.48	-3	37,309	-0.01%
2020/05/13	3	27.51	0	0.00	27.75	3	37,221	0.01%
2020/05/11	4	27.69	0	0.00	27.66	4	37,225	0.01%
2020/05/08	3	27.60	6	27.50	27.50	-3	37,125	-0.01%
2020/05/07	0	0.00	10	27.42	27.40	-10	37,179	-0.03%
2020/05/06	20	27.30	2	27.39	27.32	18	37,098	0.05%
2020/05/05	20	27.43	2.9	27.43	27.33	17.1	37,146	0.05%
2020/05/04	3	27.01	21	26.98	27.09	-18	37,105	-0.05%
2020/04/30	3	27.29	6	27.47	27.46	-3	36,925	-0.01%
2020/04/29	0	0.00	3	27.08	27.07	-3	37,079	-0.01%
2020/04/28	3	26.93	2	26.93	26.91	1	37,392	0.00%
2020/04/27	5	26.63	3	26.71	26.79	2	39,171	0.01%
2020/04/24	1	26.35	7	26.34	26.33	-6	38,889	-0.02%
2020/04/23	2	26.43	1	26.34	26.34	1	38,981	0.00%
2020/04/22	4	26.04	4	26.10	26.23	0	38,900	0.00%
2020/04/21	15	26.19	3	26.09	26.10	12	38,703	0.03%
2020/04/20	2	26.58	2	26.54	26.60	0	38,276	0.00%
2020/04/17	19	26.61	4	26.52	26.50	15	38,143	0.04%
2020/04/16	7	26.37	0	0.00	26.44	7	37,641	0.02%
2020/04/15	4	26.30	5	26.45	26.47	-1	37,489	0.00%
2020/04/14	2	25.93	174	26.00	26.05	-172	37,155	-0.46%	大賣/鉅額交易
2020/04/13	6	25.75	1	25.70	25.68	5	37,244	0.01%
2020/04/10	2	25.70	0	0.00	25.73	2	37,181	0.01%
2020/04/09	7.1	25.63	4	25.66	25.65	3.1	37,221	0.01%
2020/04/08	2	25.50	11	25.49	25.77	-9	36,867	-0.02%
2020/04/07	9	25.21	14	25.18	25.22	-5	36,353	-0.01%
2020/04/06	7	24.61	3	24.70	24.84	4	36,110	0.01%
2020/04/01	1	24.49	1	24.44	24.52	0	35,797	0.00%
2020/03/31	3	24.52	4	24.52	24.49	-1	35,582	0.00%
2020/03/30	8	23.93	0	0.00	24.32	8	35,350	0.02%
2020/03/27	5.5	24.59	7	24.72	24.35	-1.5	35,016	0.00%
2020/03/26	5	23.92	2	24.00	24.26	3	34,321	0.01%
2020/03/25	19	24.25	1	24.30	24.09	18	33,888	0.05%
2020/03/24	1	23.37	0	0.00	23.38	1	33,068	0.00%
2020/03/23	19.1	22.57	7	22.46	22.49	12.1	32,600	0.04%
2020/03/20	48.1	22.95	3	23.19	23.28	45.1	31,861	0.14%
2020/03/19	66.1	22.19	5	22.39	21.85	61.1	30,566	0.20%
2020/03/18	15.1	23.57	1	23.66	23.29	14.1	28,445	0.05%
2020/03/17	46.1	23.70	0	0.00	23.67	46.1	27,264	0.17%
2020/03/16	25.1	24.75	0	0.00	24.41	25.1	25,639	0.10%
2020/03/13	92.1	24.35	5	24.29	25.29	87.1	24,153	0.36%
2020/03/12	139	26.07	0	0.00	25.93	139	21,637	0.64%	大買/鉅額交易
2020/03/11	20.1	27.14	10	27.34	26.97	10.1	19,241	0.05%
2020/03/10	6.1	26.86	1	27.00	27.25	5.1	18,794	0.03%
2020/03/09	47.1	27.32	0	0.00	27.25	47.1	17,707	0.27%
2020/03/06	5	27.85	0	0.00	27.88	5	16,214	0.03%
2020/03/05	2	28.10	0	0.00	28.10	2	16,065	0.01%
2020/03/04	15	27.82	1	27.83	27.86	14	16,235	0.09%
2020/03/03	2	28.01	1	28.03	27.93	1	15,926	0.01%
2020/03/02	21	27.67	7	27.74	27.75	14	15,541	0.09%
2020/02/27	9	27.97	0	0.00	27.90	9	14,821	0.06%
2020/02/26	10	28.42	10	28.52	28.30	0	13,985	0.00%
2020/02/25	2	28.66	3	28.62	28.67	-1	13,480	-0.01%
2020/02/24	3	28.65	21	28.62	28.70	-18	13,484	-0.13%
2020/02/20	2	29.00	0	0.00	28.93	2	13,388	0.01%
2020/02/19	50	28.92	1	28.95	28.96	49	13,416	0.37%
2020/02/18	0	0.00	2	28.77	28.80	-2	13,342	-0.01%
2020/02/17	7	28.79	0	0.00	28.80	7	13,204	0.05%
2020/02/14	6	28.78	1	28.72	28.79	5	13,043	0.04%
2020/02/12	1	28.50	1	28.43	28.56	0	13,444	0.00%
2020/02/11	1	28.30	0	0.00	28.34	1	13,351	0.01%
2020/02/10	2	28.10	53	28.08	28.14	-51	13,445	-0.38%
2020/02/07	0.1	28.30	2	28.27	28.23	-2	13,453	-0.01%
2020/02/06	3	28.33	1	28.24	28.44	2	13,474	0.01%
2020/02/05	3	28.09	1	28.12	28.08	2	13,426	0.01%
2020/02/04	2	28.02	1	27.98	28.12	1	13,381	0.01%
2020/02/03	9	27.14	3	27.04	27.74	6	13,397	0.04%
2020/01/31	25	27.89	1	28.00	27.92	24	12,821	0.19%
2020/01/30	69	27.83	22	27.96	27.70	47	12,492	0.38%
2020/01/20	0	0.00	2	29.20	29.19	-2	10,664	-0.02%
2020/01/17	1	29.17	0	0.00	29.16	1	10,913	0.01%
2020/01/15	12	29.02	2	29.03	29.01	10	12,641	0.08%
2020/01/14	16	29.01	13	29.02	29.02	3	13,051	0.02%
2020/01/13	18	28.78	0	0.00	28.84	18	13,473	0.13%
2020/01/10	4	28.71	0	0.00	28.69	4	13,569	0.03%
2020/01/08	3	28.58	5	28.45	28.50	-2	13,583	-0.01%
2020/01/07	12	28.62	25	28.61	28.69	-13	13,478	-0.10%
2020/01/06	3	28.97	2	29.02	28.96	1	13,221	0.01%
2020/01/03	2	29.10	0	0.00	29.18	2	13,373	0.01%
2020/01/02	0	0.00	14	29.07	29.09	-14	13,410	-0.10%
2019/12/31	2	28.99	0	0.00	28.97	2	13,889	0.01%
2019/12/30	0	0.00	1	28.97	29.00	-1	13,762	-0.01%
2019/12/26	1	28.83	0	0.00	28.86	1	13,505	0.01%
2019/12/25	1	28.86	0	0.00	28.83	1	13,511	0.01%
2019/12/24	4	28.71	0	0.00	28.74	4	13,535	0.03%
2019/12/23	0	0.00	6	28.77	28.72	-6	13,547	-0.04%
2019/12/20	1	28.80	16	28.84	28.80	-15	13,527	-0.11%
2019/12/16	17	28.56	0	0.00	28.57	17	13,469	0.13%
2019/12/12	0	0.00	1	28.31	28.31	-1	13,384	-0.01%
2019/12/11	0	0.00	1	28.20	28.21	-1	13,328	-0.01%
2019/12/09	5	28.20	0	0.00	28.21	5	13,528	0.04%
2019/12/06	0	0.00	4	28.15	28.13	-4	13,516	-0.03%
2019/12/05	10	28.02	0	0.00	28.03	10	13,450	0.07%
2019/12/04	4	27.87	0	0.00	27.88	4	13,511	0.03%
2019/12/03	0	0.00	10	27.95	27.92	-10	13,692	-0.07%
2019/12/02	20	27.63	0	0.00	27.65	20	13,797	0.14%
2019/11/29	17	27.89	0	0.00	27.75	17	13,635	0.12%
2019/11/21	3	27.98	10	27.95	28.00	-7	13,703	-0.05%
2019/11/15	0	0.00	31	27.86	27.88	-31	13,347	-0.23%
2019/11/12	3	27.68	0	0.00	27.74	3	13,309	0.02%
2019/11/11	16	27.57	0	0.00	27.50	16	13,273	0.12%
2019/11/08	2	27.87	1	27.88	27.88	1	12,640	0.01%
2019/11/07	4	27.82	0	0.00	27.80	4	12,608	0.03%
2019/11/06	8	27.98	3	27.94	27.93	5	12,524	0.04%
2019/11/05	8	28.01	0	0.00	28.03	8	12,445	0.06%
2019/11/04	66	27.76	1	27.77	27.84	65	12,571	0.52%
2019/11/01	5	27.54	4	27.58	27.63	1	12,668	0.01%
2019/10/31	7	27.61	2	27.60	27.58	5	12,802	0.04%
2019/10/30	5	27.64	0	0.00	27.65	5	12,593	0.04%
2019/10/29	21	27.64	2	27.58	27.62	19	12,476	0.15%
2019/10/28	6	27.64	0	0.00	27.70	6	12,149	0.05%
2019/10/25	9	27.69	0	0.00	27.60	9	11,944	0.08%
2019/10/24	11	27.63	2	27.61	27.65	9	11,625	0.08%
2019/10/23	15	27.51	0	0.00	27.54	15	11,355	0.13%
2019/10/22	4	29.00	5	29.01	29.03	-1	9,885	-0.01%
2019/10/21	0	0.00	1	28.94	28.95	-1	9,478	-0.01%
2019/10/17	1	28.53	12	28.57	28.70	-11	8,831	-0.12%
2019/10/16	11	28.50	0	0.00	28.51	11	8,735	0.13%
2019/10/15	1	28.44	0	0.00	28.45	1	8,666	0.01%
2019/10/14	1	28.52	1	28.57	28.52	0	8,593	0.00%
2019/10/09	5	28.32	0	0.00	28.28	5	8,581	0.06%
2019/10/08	8	28.50	0	0.00	28.44	8	8,493	0.09%
2019/10/07	12	28.46	0	0.00	28.42	12	8,511	0.14%
2019/10/04	1	28.12	0	0.00	28.14	1	7,917	0.01%
2019/10/03	1	28.01	2	28.08	28.12	-1	7,926	-0.01%
2019/10/02	6	28.11	5	28.16	28.17	1	7,930	0.01%
2019/10/01	3	28.14	0	0.00	28.18	3	8,004	0.04%
2019/09/27	8	27.91	0	0.00	27.88	8	7,986	0.10%
2019/09/26	1	28.15	15	28.15	28.15	-14	7,928	-0.18%
2019/09/25	2	28.20	2	28.20	28.20	0	7,983	0.00%
2019/09/23	1	28.10	14	28.07	28.12	-13	8,000	-0.16%
2019/09/19	6	27.98	0	0.00	27.97	6	7,861	0.08%
2019/09/18	0	0.00	3	28.03	28.05	-3	7,862	-0.04%
2019/09/17	3	27.99	10	28.00	28.00	-7	7,859	-0.09%
2019/09/16	0	27.97	0	0.00	27.94	0	7,809	0.00%
2019/09/12	5	28.01	3	27.98	27.92	2	7,861	0.03%
2019/09/11	0	0.00	3	27.83	27.81	-3	7,833	-0.04%
2019/09/10	0	0.00	1	27.72	27.74	-1	7,725	-0.01%
2019/09/06	0	0.00	2	27.82	27.83	-2	7,701	-0.03%
2019/09/04	0	0.00	2	27.52	27.54	-2	7,409	-0.03%
2019/09/03	0	0.00	1	27.50	27.40	-1	7,314	-0.01%
2019/09/02	0	0.00	48	27.43	27.44	-48	7,237	-0.66%
2019/08/30	0	0.00	1	27.28	27.25	-1	7,220	-0.01%
2019/08/29	0	0.00	18	26.98	27.00	-18	7,036	-0.26%
2019/08/27	6	26.99	0	0.00	26.96	6	7,234	0.08%
2019/08/26	2	26.89	0	0.00	26.88	2	7,350	0.03%
2019/08/22	1	27.00	1	27.00	27.02	0	7,477	0.00%
2019/08/21	0	0.00	1	27.06	27.05	-1	7,546	-0.01%
2019/08/20	0	0.00	1	27.06	27.07	-1	7,787	-0.01%
2019/08/07	4	26.49	0	0.00	26.43	4	9,640	0.04%
2019/08/06	12	26.42	0	0.00	26.52	12	9,836	0.12%
2019/08/05	18	26.72	0	0.00	26.60	18	9,910	0.18%
2019/08/02	5	26.87	0	0.00	26.85	5	9,881	0.05%
2019/08/01	1	27.05	0	0.00	27.10	1	9,867	0.01%
2019/07/31	2	27.13	0	0.00	27.20	2	9,844	0.02%
2019/07/30	1	27.29	0	0.00	27.29	1	9,832	0.01%
2019/07/24	2	27.32	0	0.00	27.28	2	9,839	0.02%
2019/07/22	1	27.12	0	0.00	27.11	1	9,640	0.01%
2019/07/17	0	0.00	5	27.12	27.14	-5	9,614	-0.05%
2019/07/15	0	0.00	12	27.16	27.21	-12	9,580	-0.13%
2019/07/12	0	0.00	3	27.17	27.16	-3	9,519	-0.03%
2019/07/10	0	0.00	11	26.90	26.95	-11	9,359	-0.12%
2019/07/09	0	0.00	3	26.87	26.87	-3	9,354	-0.03%
2019/07/04	0	0.00	2	26.94	26.93	-2	9,405	-0.02%
2019/07/02	0	0.00	2	26.97	26.96	-2	9,637	-0.02%
2019/06/26	11	26.40	0	0.00	26.43	11	9,628	0.11%
2019/06/21	1	26.65	0	0.00	26.52	1	9,504	0.01%
2019/06/19	0	0.00	13	26.45	26.47	-13	9,490	-0.14%
2019/06/14	1	26.02	0	0.00	25.99	1	9,618	0.01%
2019/06/12	0	0.00	1	26.08	26.10	-1	9,561	-0.01%
2019/06/11	0	0.00	10	26.06	26.04	-10	9,520	-0.11%
2019/06/10	3	25.90	0	0.00	25.99	3	9,429	0.03%
2019/06/06	5	25.70	0	0.00	25.69	5	9,425	0.05%
2019/06/05	1	25.80	0	0.00	25.81	1	9,293	0.01%
2019/06/04	9	25.86	0	0.00	25.76	9	9,308	0.10%
2019/05/31	1	25.59	5	25.70	25.94	-4	9,166	-0.04%
2019/05/30	2	25.52	0	0.00	25.58	2	9,109	0.02%
2019/05/29	2	25.37	1	25.39	25.39	1	9,105	0.01%
2019/05/27	7	25.43	15	25.42	25.45	-8	9,012	-0.09%
2019/05/24	3	25.47	1	25.48	25.44	2	8,978	0.02%
2019/05/23	3	25.51	0	0.00	25.44	3	8,938	0.03%
2019/05/22	0	0.00	22	25.83	25.79	-22	8,554	-0.26%
2019/05/21	1	25.66	0	0.00	25.76	1	8,558	0.01%
2019/05/20	50	25.64	0	0.00	25.70	50	8,317	0.60%
2019/05/17	33	25.78	0	0.00	25.70	33	8,142	0.41%
2019/05/16	4	25.97	1	26.03	25.92	3	7,872	0.04%
2019/05/15	35	26.20	0	0.00	26.18	35	7,697	0.45%
2019/05/14	4	25.79	0	0.00	26.07	4	7,656	0.05%
2019/05/13	9	26.25	0	0.00	26.09	9	7,409	0.12%
2019/05/10	6	26.68	0	0.00	26.55	6	7,083	0.08%
2019/05/09	7	26.73	0	0.00	26.74	7	6,862	0.10%
2019/05/08	0	0.00	1	27.14	27.20	-1	6,628	-0.02%
2019/05/07	6	27.24	0	0.00	27.26	6	6,768	0.09%
2019/05/06	2	27.11	0	0.00	27.08	2	6,968	0.03%
2019/05/03	1	27.54	0	0.00	27.56	1	6,823	0.01%
2019/04/30	0	0.00	3	27.20	27.35	-3	6,847	-0.04%
2019/04/29	1	27.36	0	0.00	27.35	1	6,855	0.01%
2019/04/26	3	27.51	0	0.00	27.52	3	6,893	0.04%
2019/04/25	5	27.62	5	27.61	27.65	0	6,895	0.00%
2019/04/24	0	0.00	25	27.55	27.57	-25	6,904	-0.36%
2019/04/22	0	0.00	5	27.49	27.41	-5	6,833	-0.07%
2019/04/19	0	0.00	4	27.37	27.35	-4	6,797	-0.06%
2019/04/18	3	27.25	1	27.44	27.14	2	6,739	0.03%
2019/04/17	0	0.00	25	27.45	27.44	-25	6,701	-0.37%
2019/04/16	0	0.00	40	27.17	27.25	-40	6,569	-0.61%
2019/04/12	5	26.73	0	0.00	26.76	5	6,639	0.08%
2019/04/11	7	26.92	7	27.04	26.89	0	6,849	0.00%
2019/04/10	5	26.95	21	26.91	26.97	-16	6,895	-0.23%
2019/04/09	0	0.00	32	27.03	27.02	-32	6,835	-0.47%
2019/04/08	2	26.92	10	26.96	26.93	-8	6,633	-0.12%
2019/04/03	1	26.75	20	26.74	26.73	-19	6,721	-0.28%
2019/03/27	0	0.00	3	26.25	26.28	-3	6,599	-0.05%
2019/03/26	10	26.26	0	0.00	26.25	10	6,586	0.15%
2019/03/25	0	0.00	2	26.10	26.10	-2	6,812	-0.03%
2019/03/22	0.1	26.37	7	26.50	26.37	-6.9	6,765	-0.10%
2019/03/21	0	0.00	1	26.37	26.37	-1	6,637	-0.02%
2019/03/20	5.1	26.22	0	0.00	26.20	5.1	6,477	0.08%
2019/03/19	3	26.13	8	26.27	26.22	-5	6,474	-0.08%
2019/03/15	1	25.90	0	0.00	25.91	1	6,315	0.02%
2019/03/12	0	0.00	10	26.04	26.01	-10	6,406	-0.16%
2019/03/08	4	25.79	0	0.00	25.84	4	6,486	0.06%
2019/03/05	1	26.02	40	25.99	26.00	-39	6,424	-0.61%
2019/03/04	0	0.00	2	25.97	26.12	-2	6,359	-0.03%
2019/02/27	10	25.97	3	26.01	25.96	7	6,190	0.11%
2019/02/22	0	0.00	14	25.88	25.90	-14	5,846	-0.24%
2019/02/20	0	0.00	42	25.69	25.74	-42	5,522	-0.76%
2019/02/19	2	25.52	0	0.00	25.52	2	5,357	0.04%
2019/02/18	1	25.55	2	25.55	25.52	-1	5,339	-0.02%
2019/02/14	0	0.00	41	25.48	25.43	-41	5,240	-0.78%
2019/02/13	10	25.40	40	25.36	25.42	-30	5,182	-0.58%
2019/02/11	0	0.00	10	25.00	24.99	-10	4,965	-0.20%
2019/01/29	0	0.00	5	24.87	24.89	-5	4,913	-0.10%
2019/01/28	0	0.00	11	25.08	25.01	-11	4,903	-0.22%
2019/01/22	15	24.46	0	0.00	24.50	15	4,706	0.32%
2019/01/21	0	0.00	20	24.52	24.51	-20	4,849	-0.41%
2019/01/18	1	24.42	1	24.40	24.39	0	5,011	0.00%
2019/01/17	13	24.26	0	0.00	24.26	13	5,280	0.25%
2019/01/15	10	24.12	0	0.00	24.13	10	6,020	0.17%
2019/01/14	4	23.99	5	23.98	23.99	-1	6,153	-0.02%
2019/01/11	5	24.10	0	0.00	24.04	5	6,239	0.08%
2019/01/08	5	23.78	0	0.00	23.79	5	6,461	0.08%
2019/01/04	3	23.33	1	23.24	23.40	2	7,051	0.03%
2019/01/03	13	23.61	0	0.00	23.59	13	7,909	0.16%
2018/12/28	0.5	24.00	0	0.00	23.94	0.5	8,282	0.01%
2018/12/26	3	23.85	0	0.00	23.72	3	8,759	0.03%
2018/12/25	1	23.90	1	23.93	23.97	0	8,686	0.00%
2018/12/20	5	24.14	0	0.00	24.13	5	8,454	0.06%
2018/12/18	2	24.09	0	0.00	24.03	2	8,463	0.02%
2018/12/17	0	0.00	8	24.25	24.31	-8	8,215	-0.10%
2018/12/14	82	24.27	0	0.00	24.31	82	8,178	1.00%
2018/12/13	2	24.38	0	0.00	24.39	2	8,152	0.02%
2018/12/10	4	24.03	0	0.00	24.07	4	8,351	0.05%
2018/12/06	5	24.11	0	0.00	24.19	5	8,290	0.06%
2018/12/05	2	24.63	1	24.50	24.60	1	8,209	0.01%
2018/12/03	1	24.81	1	24.86	24.89	0	8,500	0.00%
2018/11/30	2	24.44	0	0.00	24.46	2	8,381	0.02%
2018/11/29	0	0.00	1	24.39	24.38	-1	8,342	-0.01%
2018/11/28	16	24.22	0	0.00	24.27	16	8,290	0.19%
2018/11/27	5	24.10	0	0.00	24.10	5	8,278	0.06%
2018/11/26	0	0.00	2	24.05	24.11	-2	8,272	-0.02%
2018/11/22	1	24.05	0	0.00	23.98	1	8,224	0.01%
2018/11/16	1	24.28	0	0.00	24.29	1	8,055	0.01%
2018/11/13	2	23.85	0	0.00	24.12	2	8,005	0.02%
2018/11/12	2	24.18	0	0.00	24.18	2	7,914	0.03%
2018/11/09	1	24.24	0	0.00	24.21	1	7,901	0.01%
2018/11/02	2	24.12	0	0.00	24.18	2	7,715	0.03%
2018/11/01	0	0.00	20	24.06	24.08	-20	7,680	-0.26%
2018/10/31	5	23.74	1	23.73	23.78	4	7,620	0.05%
2018/10/30	2	23.32	0	0.00	23.42	2	7,572	0.03%
2018/10/26	25	23.58	0	0.00	23.43	25	7,385	0.34%
2018/10/24	16	24.00	0	0.00	24.12	16	6,901	0.23%
2018/10/23	1	24.10	0	0.00	24.13	1	6,812	0.01%
2018/10/22	10	25.65	0	0.00	25.81	10	6,360	0.16%
2018/10/19	1	25.38	0	0.00	25.55	1	6,251	0.02%
2018/10/18	3	25.48	0	0.00	25.54	3	6,234	0.05%
2018/10/17	12	25.64	0	0.00	25.51	12	6,223	0.19%
2018/10/15	20	25.15	0	0.00	25.18	20	5,996	0.33%
2018/10/12	19	24.76	0	0.00	25.26	19	5,746	0.33%
2018/10/11	90	24.98	0	0.00	24.91	90	5,427	1.66%
2018/10/09	52	26.28	0	0.00	26.34	52	4,295	1.21%
2018/10/08	61	26.46	0	0.00	26.70	61	3,944	1.55%
2018/10/05	20	26.58	0	0.00	26.43	20	3,543	0.56%
2018/10/04	1	26.70	0	0.00	26.78	1	3,174	0.03%
2018/09/28	11	27.27	0	0.00	27.28	11	2,983	0.37%
2018/09/14	1	27.10	0	0.00	27.40	1	3,392	0.03%
2018/09/13	1	26.95	0	0.00	26.92	1	3,354	0.03%
2018/09/11	5	26.60	0	0.00	26.78	5	3,265	0.15%
2018/09/10	5	26.69	0	0.00	26.67	5	3,260	0.15%
2018/09/03	1	27.70	0	0.00	27.63	1	2,927	0.03%
2018/08/24	1	27.14	0	0.00	27.20	1	3,211	0.03%
2018/08/15	0	0.00	1	27.25	27.10	-1	3,502	-0.03%
2018/08/07	0	0.00	2	27.46	27.45	-2	3,745	-0.05%
2018/08/02	2	27.12	0	0.00	27.00	2	3,725	0.05%
2018/08/01	3	27.25	0	0.00	27.28	3	3,656	0.08%
2018/07/31	0	0.00	1	27.04	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	25	27.03	27.04	-25	3,552	-0.70%
2018/07/27	0	0.00	2	26.90	26.89	-2	3,450	-0.06%
2018/07/26	0	0.00	11	26.59	26.59	-11	3,256	-0.34%
2018/07/25	1	26.50	1	26.47	26.47	0	3,187	0.00%
2018/07/20	0	0.00	4	26.19	26.14	-4	3,131	-0.13%
2018/07/18	0	0.00	1	26.12	26.21	-1	3,264	-0.03%
2018/07/13	1	25.73	0	0.00	25.79	1	3,129	0.03%
2018/07/09	0	0.00	3	25.60	25.60	-3	3,152	-0.10%
2018/07/06	9	25.30	0	0.00	25.30	9	3,128	0.29%
2018/07/05	3	25.38	0	0.00	25.31	3	3,045	0.10%
2018/06/26	6	25.63	0	0.00	25.65	6	2,696	0.22%
2018/06/25	8	25.81	0	0.00	25.78	8	2,557	0.31%
2018/06/19	2	26.30	0	0.00	26.20	2	2,416	0.08%
2018/06/14	1	26.38	0	0.00	26.39	1	2,326	0.04%
2018/06/11	1	26.65	1	26.69	26.69	0	2,363	0.00%
2018/06/08	0	0.00	15	26.65	26.67	-15	2,313	-0.65%
2018/06/07	0	0.00	1	26.85	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	2	26.74	26.79	-2	2,205	-0.09%
2018/05/23	0	0.00	1	26.47	26.40	-1	1,853	-0.05%
2018/05/22	1	26.40	0	0.00	26.40	1	1,823	0.05%
2018/05/15	1	25.80	0	0.00	25.78	1	1,691	0.06%
2018/05/08	1	25.40	0	0.00	25.43	1	1,918	0.05%
2018/04/27	5	25.11	0	0.00	25.15	5	2,318	0.22%
2018/04/24	1	25.50	0	0.00	25.50	1	2,303	0.04%
2018/04/23	1	25.69	0	0.00	25.69	1	2,345	0.04%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/04/02	0	0.00	4	26.03	26.02	-4	2,730	-0.15%
2018/03/28	1	25.93	0	0.00	25.93	1	2,740	0.04%
2018/03/12	0	0.00	2	26.07	26.10	-2	2,802	-0.07%
2018/03/09	0	0.00	1	25.95	25.93	-1	2,951	-0.03%
2018/03/05	1	25.70	0	0.00	25.63	1	3,118	0.03%
2018/02/27	0	0.00	9	25.99	25.95	-9	3,142	-0.29%
2018/02/09	2	24.89	0	0.00	25.50	2	3,102	0.06%
2018/02/08	1	25.38	0	0.00	25.50	1	3,072	0.03%
2018/02/07	2	25.46	0	0.00	25.43	2	3,121	0.06%
2018/02/06	13	24.98	0	0.00	24.99	13	3,135	0.41%
2018/02/05	8	25.93	0	0.00	26.00	8	3,057	0.26%
2018/02/01	1	26.43	0	0.00	26.42	1	3,119	0.03%
2018/01/31	2	26.40	0	0.00	26.45	2	3,123	0.06%
2018/01/30	0	0.00	11	26.48	26.41	-11	3,101	-0.35%
2018/01/29	0	0.00	1	26.80	26.80	-1	3,093	-0.03%
2018/01/25	0	0.00	3	26.55	26.45	-3	2,973	-0.10%
2018/01/19	1	26.00	0	0.00	26.00	1	2,838	0.04%
2018/01/18	1	26.10	0	0.00	26.02	1	2,819	0.04%
2018/01/04	0	0.00	49	25.40	25.41	-49	2,536	-1.93%
2018/01/02	0	0.00	1	25.09	25.13	-1	2,504	-0.04%