元大高股息 (0056)-合庫-彰化券商分點個股進出

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
37.10
漲跌
--
漲幅
0.00%
成交量
20,564張
產業
上市
3444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－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/11/21	21.3	36.94	0	0.00	37.10	21.3	32,283	0.07%
2024/11/20	13.4	37.13	3	37.20	37.10	10.4	32,075	0.03%
2024/11/19	12	37.12	1	37.23	37.25	11	31,902	0.03%
2024/11/18	51.9	36.99	18.6	37.03	37.00	33.3	31,696	0.10%
2024/11/15	14	37.15	10.4	37.14	37.14	3.6	31,188	0.01%
2024/11/14	78	37.09	0	37.16	37.08	77.9	31,246	0.25%
2024/11/13	67.6	37.38	6.3	37.36	37.49	61.3	30,369	0.20%
2024/11/12	47.4	37.62	3	37.58	37.52	44.4	29,998	0.15%
2024/11/11	17	38.01	4	38.02	38.08	13	29,138	0.04%
2024/11/08	1.1	38.18	20	38.36	38.13	-18.9	28,899	-0.07%
2024/11/07	0.4	38.13	16.1	38.17	38.16	-15.7	28,964	-0.05%
2024/11/06	5.1	37.76	32	37.81	37.79	-26.9	28,982	-0.09%
2024/11/05	2	37.55	0.3	37.68	37.68	1.7	29,104	0.01%
2024/11/04	7.1	37.33	0.8	37.40	37.48	6.3	30,076	0.02%
2024/11/01	38.9	36.88	0	0.00	37.34	38.9	31,838	0.12%
2024/10/30	34.5	37.45	3	37.51	37.42	31.5	31,978	0.10%
2024/10/29	94.2	37.46	21	37.44	37.49	73.2	31,775	0.23%
2024/10/28	11.3	37.93	0.2	37.97	37.94	11.2	30,990	0.04%
2024/10/25	6	37.96	0	0.00	37.97	6	31,363	0.02%
2024/10/24	45.4	37.82	0.5	37.85	37.81	44.9	32,058	0.14%
2024/10/23	21	38.04	0.1	38.05	38.01	20.9	32,708	0.06%
2024/10/22	4.1	38.10	0.6	38.19	38.16	3.5	32,661	0.01%
2024/10/21	13.2	38.14	18	38.14	38.09	-4.8	33,633	-0.01%
2024/10/18	23	38.04	2.8	38.26	38.06	20.2	34,340	0.06%
2024/10/17	63.4	38.07	5	38.05	38.12	58.4	34,334	0.17%
2024/10/16	38.8	38.90	20	38.95	39.02	18.8	34,050	0.06%
2024/10/15	22	38.97	13.5	39.06	39.10	8.5	33,632	0.03%
2024/10/14	40	38.63	5.2	38.65	38.70	34.8	34,111	0.10%
2024/10/11	19.8	38.57	39.1	38.60	38.60	-19.3	34,137	-0.06%
2024/10/09	18.6	38.45	2	38.52	38.43	16.6	33,980	0.05%
2024/10/08	69.3	38.33	7	38.42	38.43	62.3	33,813	0.18%
2024/10/07	53.2	38.46	5	38.59	38.64	48.2	33,414	0.14%
2024/10/04	186.6	38.34	0.4	38.38	38.35	186.2	33,221	0.56%	大買/鉅額交易
2024/10/01	55	38.54	0	0.00	38.57	55	32,581	0.17%
2024/09/30	10.8	38.78	9	38.94	38.66	1.8	32,043	0.01%
2024/09/27	1	38.99	3	38.94	39.01	-2	31,992	-0.01%
2024/09/26	17.1	38.90	0	0.00	38.75	17.1	32,850	0.05%
2024/09/25	13	38.62	3.2	38.65	38.73	9.8	33,646	0.03%
2024/09/24	53.1	38.09	0	0.00	38.24	53.1	33,709	0.16%
2024/09/23	1	38.30	1	38.26	38.25	0	33,817	0.00%
2024/09/20	0.3	38.30	1.5	38.29	38.15	-1.2	34,146	0.00%
2024/09/19	14.1	37.88	2	37.84	37.97	12.1	34,336	0.04%
2024/09/18	16.3	37.74	3	37.70	37.72	13.3	34,587	0.04%
2024/09/16	2.2	37.89	0	0.00	37.98	2.2	34,423	0.01%
2024/09/13	3.1	37.82	1	37.85	37.82	2.1	34,476	0.01%
2024/09/12	17.2	37.61	6	37.72	37.77	11.2	34,624	0.03%
2024/09/11	11.9	37.17	0	0.00	37.15	11.9	34,675	0.03%
2024/09/10	35.4	37.37	11.4	37.32	37.18	24	34,657	0.07%
2024/09/09	10.6	37.38	1	37.66	37.66	9.6	34,280	0.03%
2024/09/06	10	37.59	14.3	37.77	37.87	-4.3	34,090	-0.01%
2024/09/05	21.2	37.70	7	37.85	37.63	14.2	33,990	0.04%
2024/09/04	53.5	37.69	0	0.00	37.59	53.5	33,957	0.16%
2024/09/03	3.3	38.99	2	39.00	38.98	1.3	32,915	0.00%
2024/09/02	0	0.00	5	39.09	39.06	-5	33,026	-0.02%
2024/08/30	1.2	39.10	7.5	39.11	39.06	-6.3	33,193	-0.02%
2024/08/29	2.1	38.82	10	39.01	39.01	-7.9	33,286	-0.02%
2024/08/28	11.1	38.91	0.2	38.92	38.99	10.9	33,323	0.03%
2024/08/27	8.2	38.77	1.6	38.81	38.87	6.6	33,520	0.02%
2024/08/26	4	39.06	10.9	39.02	39.02	-6.9	33,677	-0.02%
2024/08/23	4.3	38.48	4	38.28	38.61	0.3	33,641	0.00%
2024/08/22	2.2	38.58	0	0.00	38.58	2.2	33,645	0.01%
2024/08/21	13.3	38.70	2.4	38.80	38.66	10.9	34,132	0.03%
2024/08/20	3.2	39.00	0	0.00	38.91	3.2	34,163	0.01%
2024/08/19	7	38.90	3.1	38.99	38.83	3.9	34,359	0.01%
2024/08/16	0.2	38.78	11	38.68	38.82	-10.9	34,635	-0.03%
2024/08/15	3.3	38.44	2	38.51	38.17	1.3	34,293	0.00%
2024/08/14	6.1	38.36	0.5	38.37	38.36	5.6	34,342	0.02%
2024/08/13	10	37.99	0	0.00	37.98	10	34,322	0.03%
2024/08/12	10	37.83	2	37.90	37.88	8	34,454	0.02%
2024/08/09	21	37.50	22	37.53	37.35	-1	34,528	0.00%
2024/08/08	7.2	36.49	1	36.55	36.77	6.2	34,402	0.02%
2024/08/07	25.7	36.82	4.3	36.64	36.99	21.4	34,260	0.06%
2024/08/06	31.8	35.49	12	35.24	35.81	19.8	33,982	0.06%
2024/08/05	99.8	35.56	18	35.19	35.11	81.8	32,829	0.25%
2024/08/02	44.6	38.13	0	0.00	38.00	44.6	30,893	0.14%
2024/08/01	3.1	38.97	0	0.00	39.15	3.1	30,172	0.01%
2024/07/31	19.2	38.29	3	38.35	38.37	16.2	30,161	0.05%
2024/07/30	34.5	37.92	2	38.00	38.37	32.5	29,935	0.11%
2024/07/29	28.9	38.57	0	0.00	38.42	28.9	29,326	0.10%
2024/07/26	35	38.63	0	0.00	38.82	35	28,488	0.12%
2024/07/23	20.5	39.44	1	39.50	39.47	19.5	27,170	0.07%
2024/07/22	33	38.89	20.9	38.80	39.04	12.1	26,876	0.05%
2024/07/19	50.9	39.86	45.6	39.97	39.81	5.3	25,911	0.02%
2024/07/18	18.3	40.36	2	40.28	40.40	16.3	25,163	0.06%
2024/07/17	50.7	41.10	1	41.01	41.00	49.7	24,503	0.20%
2024/07/16	33.5	41.29	0	0.00	41.30	33.5	24,409	0.14%
2024/07/15	28.7	42.25	2	42.29	42.37	26.7	25,086	0.11%
2024/07/12	27.6	42.37	3	42.33	42.39	24.6	24,909	0.10%
2024/07/11	16.8	42.64	1.1	42.52	42.65	15.7	25,598	0.06%
2024/07/10	8	42.26	3.5	42.26	42.34	4.5	27,066	0.02%
2024/07/09	33.1	42.07	2	42.22	42.09	31	27,738	0.11%
2024/07/08	2.1	41.90	21.4	42.06	42.14	-19.3	27,493	-0.07%
2024/07/05	15	41.91	1	41.94	41.94	14	27,341	0.05%
2024/07/04	9.1	41.82	11.3	41.87	41.88	-2.2	27,085	-0.01%
2024/07/03	11	41.35	9.4	41.37	41.42	1.6	26,816	0.01%
2024/07/02	48.5	41.04	0	0.00	41.10	48.5	26,714	0.18%
2024/07/01	35.4	41.36	11.3	41.38	41.35	24	25,929	0.09%
2024/06/28	2	41.12	8	41.27	41.12	-6	25,162	-0.02%
2024/06/27	8.6	40.88	0	0.00	40.91	8.6	25,197	0.03%
2024/06/26	6	41.12	3	41.49	41.20	3	25,105	0.01%
2024/06/25	7.3	41.09	1	40.91	41.30	6.3	24,778	0.03%
2024/06/24	23.7	41.47	10	41.40	41.41	13.7	24,604	0.06%
2024/06/21	0.1	41.90	4.5	41.92	41.90	-4.4	24,658	-0.02%
2024/06/20	5	41.80	14.8	41.89	41.95	-9.8	24,702	-0.04%
2024/06/19	3	41.56	14.3	41.48	41.52	-11.2	24,861	-0.05%
2024/06/18	3.5	40.89	20.1	40.89	40.96	-16.6	24,809	-0.07%
2024/06/17	0	0.00	10.9	40.76	40.79	-10.9	25,013	-0.04%
2024/06/14	1	40.51	0.1	40.53	40.55	0.9	25,218	0.00%
2024/06/13	1.1	40.32	0	0.00	40.42	1.1	25,502	0.00%
2024/06/12	4.8	39.95	0.3	39.99	39.97	4.5	25,595	0.02%
2024/06/11	12.1	39.91	4	39.96	39.95	8.1	25,805	0.03%
2024/06/07	2	39.96	0	0.00	40.01	2	25,867	0.01%
2024/06/06	2.5	39.95	11	39.98	40.05	-8.5	26,073	-0.03%
2024/06/05	16	39.88	0	0.00	39.86	16	26,194	0.06%
2024/06/04	3.8	40.04	0	0.00	40.01	3.8	26,673	0.01%
2024/06/03	1	40.30	3	40.27	40.32	-2	26,970	-0.01%
2024/05/31	11	39.94	5	40.17	39.93	6	27,267	0.02%
2024/05/30	5	40.10	4.3	40.07	40.03	0.7	27,391	0.00%
2024/05/29	5	40.62	0	0.00	40.59	5	27,695	0.02%
2024/05/28	3	40.84	13.4	40.83	40.81	-10.4	27,722	-0.04%
2024/05/27	1	40.80	8	40.63	40.74	-7	27,745	-0.03%
2024/05/24	0	0.00	3	40.04	40.10	-3	27,490	-0.01%
2024/05/23	1	39.95	119	40.03	40.01	-118	27,610	-0.43%	大賣/鉅額交易
2024/05/22	4	39.94	23.3	40.00	40.04	-19.3	27,763	-0.07%
2024/05/21	1	39.59	18	39.54	39.50	-17	27,717	-0.06%
2024/05/20	0.2	39.55	12.6	39.63	39.66	-12.4	27,847	-0.04%
2024/05/17	9	39.51	6	39.53	39.51	3	28,163	0.01%
2024/05/16	0	39.60	6.3	39.64	39.60	-6.3	28,312	-0.02%
2024/05/15	11	39.41	19	39.54	39.30	-8	28,593	-0.03%
2024/05/14	10	39.14	4	39.24	39.26	6	29,207	0.02%
2024/05/13	16	39.03	4	39.03	39.04	12	29,257	0.04%
2024/05/10	2	38.88	6.1	39.03	39.04	-4.1	29,446	-0.01%
2024/05/09	2	38.96	11	39.03	38.92	-9	29,421	-0.03%
2024/05/08	2.6	39.00	6	38.97	39.02	-3.4	29,501	-0.01%
2024/05/07	1	39.00	5.7	38.90	38.97	-4.7	29,676	-0.02%
2024/05/06	1	38.88	6	38.88	38.88	-5	29,727	-0.02%
2024/05/03	1	38.70	0	0.00	38.45	1	29,694	0.00%
2024/05/02	4	38.14	0	0.00	38.35	4	29,894	0.01%
2024/04/29	3	38.25	6.1	38.27	38.34	-3.1	30,224	-0.01%
2024/04/26	3	37.76	3	37.72	37.69	0	30,421	0.00%
2024/04/25	5.4	37.50	0	0.00	37.51	5.4	30,629	0.02%
2024/04/24	9	37.55	1	37.53	37.85	8	31,019	0.03%
2024/04/23	20.1	37.16	7.2	37.17	37.12	12.9	32,830	0.04%
2024/04/22	19.8	37.01	7.7	37.08	36.92	12.1	34,650	0.03%
2024/04/19	72.9	37.34	22	37.57	37.27	50.9	34,860	0.15%
2024/04/18	22.7	38.17	0	0.00	38.18	22.7	33,506	0.07%
2024/04/17	84.7	38.81	0.1	39.02	38.94	84.6	32,984	0.26%
2024/04/16	50.9	38.67	25.7	38.58	38.49	25.2	32,116	0.08%
2024/04/15	10.5	39.66	0	0.00	39.62	10.5	30,685	0.03%
2024/04/12	8	39.99	0	0.00	39.98	8	30,281	0.03%
2024/04/11	8.2	39.96	1	40.05	40.09	7.2	30,433	0.02%
2024/04/10	16	40.28	7.2	40.29	40.20	8.8	30,557	0.03%
2024/04/09	5	39.98	7	39.99	39.99	-2	31,635	-0.01%
2024/04/08	5.2	39.84	1.5	39.90	39.92	3.7	31,929	0.01%
2024/04/03	4.2	39.87	0	0.00	39.75	4.2	31,830	0.01%
2024/04/02	9.2	39.84	3.1	39.71	39.88	6.1	31,934	0.02%
2024/04/01	13.2	39.67	1.7	39.86	39.59	11.5	32,441	0.04%
2024/03/29	6	39.69	7	39.70	39.86	-1	32,753	0.00%
2024/03/28	4.2	39.68	0.5	39.54	39.74	3.7	32,919	0.01%
2024/03/27	4.1	39.35	3.4	39.35	39.55	0.7	33,013	0.00%
2024/03/26	11.4	39.08	2	39.25	39.24	9.4	33,076	0.03%
2024/03/25	3.8	39.70	0	0.00	39.62	3.8	33,059	0.01%
2024/03/22	0.2	39.86	13.2	39.87	39.80	-13	33,201	-0.04%
2024/03/21	1.2	39.90	35	39.75	39.93	-33.9	33,133	-0.10%
2024/03/20	9	39.83	2.3	39.87	39.63	6.7	33,302	0.02%
2024/03/19	8.2	39.55	13	39.67	39.70	-4.9	33,682	-0.01%
2024/03/18	6	39.08	21.1	39.11	39.36	-15.1	34,225	-0.04%
2024/03/15	1	38.71	11.7	38.91	39.02	-10.7	34,152	-0.03%
2024/03/14	90.1	38.76	83	39.00	38.72	7.1	33,922	0.02%
2024/03/13	22	38.96	18	39.03	39.08	4	33,830	0.01%
2024/03/12	1	38.94	32	38.91	38.99	-31	33,698	-0.09%
2024/03/11	5	38.53	5.2	38.45	38.43	-0.2	33,783	0.00%
2024/03/08	15.4	38.66	91	38.83	38.45	-75.6	33,669	-0.22%
2024/03/07	10	38.63	12.6	38.55	38.68	-2.6	33,152	-0.01%
2024/03/06	7	38.48	6	38.56	38.53	1	32,892	0.00%
2024/03/05	3.3	37.93	23.2	38.12	38.16	-19.9	32,576	-0.06%
2024/03/04	2	38.12	11.3	38.05	38.00	-9.3	32,498	-0.03%
2024/03/01	2.5	37.73	2.3	37.76	37.74	0.2	32,039	0.00%
2024/02/29	0.3	37.64	2	37.54	37.70	-1.7	32,168	-0.01%
2024/02/27	9.2	37.40	4.5	37.52	37.51	4.7	32,028	0.01%
2024/02/26	3.5	37.63	0	0.00	37.68	3.5	31,870	0.01%
2024/02/23	14	37.82	3.4	37.83	37.59	10.7	31,783	0.03%
2024/02/22	4.5	37.51	12	37.59	37.65	-7.5	32,100	-0.02%
2024/02/21	6.2	37.38	24	37.28	37.29	-17.8	31,762	-0.06%
2024/02/20	2	37.38	18	37.33	37.39	-16	31,741	-0.05%
2024/02/19	4	37.10	24	37.10	37.14	-20	31,436	-0.06%
2024/02/16	0.2	37.10	50	37.12	37.07	-49.8	31,677	-0.16%
2024/02/15	4	36.82	25.9	36.78	36.86	-21.9	31,353	-0.07%
2024/02/05	3.1	36.38	5	36.45	36.45	-1.9	30,608	-0.01%
2024/02/02	6	36.46	10	36.50	36.45	-4	30,525	-0.01%
2024/02/01	1	36.28	1	36.29	36.30	0	30,337	0.00%
2024/01/31	2.2	36.18	19	36.20	36.20	-16.8	30,544	-0.06%
2024/01/30	1	36.35	4	36.36	36.36	-3	30,496	-0.01%
2024/01/29	2	36.24	13.6	36.28	36.28	-11.6	30,526	-0.04%
2024/01/26	2	36.08	5	36.11	36.07	-3	30,394	-0.01%
2024/01/25	8	36.29	2	36.32	36.29	6	30,391	0.02%
2024/01/24	2.2	36.28	10	36.32	36.23	-7.8	30,277	-0.03%
2024/01/23	4	36.16	4	36.18	36.20	0	30,812	0.00%
2024/01/22	2	36.07	5	36.01	36.14	-3	30,686	-0.01%
2024/01/19	10	35.37	2	35.47	35.65	8	30,473	0.03%
2024/01/18	16.2	35.16	3	35.21	35.12	13.2	31,058	0.04%
2024/01/17	51.1	35.38	4.7	35.28	35.19	46.4	30,727	0.15%
2024/01/16	31.3	36.30	23	36.14	36.37	8.3	29,046	0.03%
2024/01/15	28.7	36.46	5	36.43	36.42	23.7	27,642	0.09%
2024/01/12	17.1	36.32	0	0.00	36.33	17.1	27,656	0.06%
2024/01/11	95.4	36.38	0	0.00	36.39	95.4	28,953	0.33%
2024/01/10	16.1	36.28	6	36.23	36.24	10.1	31,275	0.03%
2024/01/09	24.5	36.49	1	36.49	36.49	23.5	32,297	0.07%
2024/01/08	42.8	36.71	5.5	36.59	36.57	37.3	32,979	0.11%
2024/01/05	25.2	36.58	0.3	36.77	36.55	24.9	33,330	0.07%
2024/01/04	68.4	36.59	2	36.61	36.59	66.4	33,253	0.20%
2024/01/03	34.7	36.70	8.7	36.68	36.68	26	33,531	0.08%
2024/01/02	9.1	37.16	1	37.07	37.17	8.1	32,601	0.02%
2023/12/29	4.3	37.35	10	37.39	37.40	-5.7	32,410	-0.02%
2023/12/28	10.3	37.44	17	37.35	37.33	-6.7	32,806	-0.02%
2023/12/27	0	0.00	32.6	37.25	37.42	-32.6	33,456	-0.10%
2023/12/26	5	36.93	19.2	36.92	37.00	-14.2	33,230	-0.04%
2023/12/25	1.4	36.64	11.9	36.60	36.65	-10.5	32,781	-0.03%
2023/12/22	2	36.34	7	36.32	36.37	-5	32,487	-0.02%
2023/12/21	6	36.25	11	36.23	36.33	-5	32,461	-0.02%
2023/12/20	5.1	36.37	6	36.50	36.57	-0.9	32,376	0.00%
2023/12/19	6	36.01	7	36.00	36.10	-1	32,120	0.00%
2023/12/18	3	36.33	18	36.23	36.38	-15	32,281	-0.05%
2023/12/15	23.5	36.39	6	36.49	36.36	17.5	32,159	0.05%
2023/12/14	25	36.50	33.5	36.46	36.55	-8.5	31,933	-0.03%
2023/12/13	7.8	35.94	70.4	36.01	36.06	-62.6	31,472	-0.20%
2023/12/12	10	35.60	8.4	35.61	35.58	1.6	30,915	0.01%
2023/12/11	2.5	35.49	9.4	35.48	35.47	-6.9	30,849	-0.02%
2023/12/08	0	0.00	22.1	35.46	35.42	-22.1	30,809	-0.07%
2023/12/07	12.5	35.22	16	35.28	35.25	-3.5	30,780	-0.01%
2023/12/06	2.3	35.27	37.1	35.32	35.31	-34.8	31,299	-0.11%
2023/12/05	8	35.01	10.2	35.00	35.05	-2.2	31,001	-0.01%
2023/12/04	1	35.20	20	35.19	35.19	-19	30,868	-0.06%
2023/12/01	1	35.13	5.6	35.01	35.13	-4.6	30,932	-0.01%
2023/11/30	6	35.08	3	35.05	35.08	3	30,907	0.01%
2023/11/29	5	35.08	7	35.10	35.09	-2	30,961	-0.01%
2023/11/28	3	34.81	0.4	34.88	34.90	2.6	30,789	0.01%
2023/11/27	20.7	34.84	0	0.00	34.75	20.7	30,758	0.07%
2023/11/24	1	34.98	0	0.00	34.94	1	30,597	0.00%
2023/11/23	52	34.90	2.2	35.04	34.97	49.8	30,643	0.16%
2023/11/22	8.3	35.04	5.3	35.02	35.05	3	30,857	0.01%
2023/11/21	9	35.25	30.9	35.23	35.30	-21.9	31,044	-0.07%
2023/11/20	6.2	34.80	13.6	34.87	34.90	-7.4	31,152	-0.02%
2023/11/17	6	34.85	8.2	34.84	34.82	-2.2	31,201	-0.01%
2023/11/16	1.2	34.78	0.2	34.77	34.77	1	31,282	0.00%
2023/11/15	22.1	34.93	10.6	34.96	34.83	11.5	31,235	0.04%
2023/11/14	1	34.68	10	34.67	34.68	-9	31,232	-0.03%
2023/11/13	3.7	34.56	31	34.56	34.54	-27.3	31,300	-0.09%
2023/11/10	7	34.37	1	34.39	34.43	6	31,543	0.02%
2023/11/09	2	34.51	14	34.50	34.55	-12	31,693	-0.04%
2023/11/08	2	34.47	24.1	34.60	34.54	-22.1	32,047	-0.07%
2023/11/07	1.2	34.14	2.7	34.12	34.23	-1.5	32,009	0.00%
2023/11/06	3	34.20	6.1	34.08	34.24	-3.1	32,783	-0.01%
2023/11/03	8	33.70	30	33.69	33.69	-22	32,772	-0.07%
2023/11/02	0	0.00	1	33.50	33.52	-1	33,164	0.00%
2023/11/01	12.5	32.79	4.2	32.80	32.89	8.3	33,528	0.02%
2023/10/31	32.9	32.83	3.5	32.83	32.69	29.4	34,305	0.09%
2023/10/30	19	33.19	3	33.18	33.23	16	35,099	0.05%
2023/10/27	6.3	33.16	1.3	33.17	33.13	5	35,971	0.01%
2023/10/26	34.1	33.05	1	33.00	33.10	33.1	37,274	0.09%
2023/10/25	6	33.60	3	33.65	33.62	3	37,595	0.01%
2023/10/24	10.3	33.23	14	33.17	33.47	-3.7	38,032	-0.01%
2023/10/23	23.2	33.18	3.3	33.16	33.08	19.9	38,620	0.05%
2023/10/20	10.8	33.16	19	33.31	33.40	-8.2	39,802	-0.02%
2023/10/19	50.3	33.54	8	33.51	33.65	42.3	41,284	0.10%
2023/10/18	66.8	34.82	29	34.81	34.90	37.8	40,573	0.09%
2023/10/17	63.4	35.45	6	35.54	35.27	57.4	38,508	0.15%
2023/10/16	19.5	35.49	0.7	35.69	35.52	18.9	38,342	0.05%
2023/10/13	23.7	35.69	0	0.00	35.72	23.7	38,793	0.06%
2023/10/12	7	35.92	13	35.99	35.98	-6	39,925	-0.02%
2023/10/11	24.5	35.89	10	35.87	35.78	14.5	41,376	0.04%
2023/10/06	27.2	35.74	20.1	35.78	35.79	7.1	42,535	0.02%
2023/10/05	2	35.70	1.7	35.70	35.69	0.3	43,168	0.00%
2023/10/04	15.6	35.16	0.2	35.30	35.39	15.5	43,474	0.04%
2023/10/03	45.2	35.82	6	35.99	35.60	39.2	43,353	0.09%
2023/10/02	1.2	35.72	50.6	35.59	35.74	-49.5	43,325	-0.11%
2023/09/28	0	0.00	13.5	35.04	35.06	-13.5	43,861	-0.03%
2023/09/27	15	34.67	15	34.87	34.87	0	44,651	0.00%
2023/09/26	2	34.99	0	0.00	34.76	2	45,761	0.00%
2023/09/25	101	35.07	11.5	35.03	35.08	89.5	46,125	0.19%	大買/
2023/09/22	2	34.67	20	34.82	34.89	-18	46,174	-0.04%
2023/09/21	19	34.61	8	34.56	34.70	11	46,266	0.02%
2023/09/20	4.1	35.08	3	35.22	35.05	1.1	45,945	0.00%
2023/09/19	7	35.19	0	0.00	35.14	7	46,493	0.02%
2023/09/18	0.7	35.34	10.5	35.36	35.31	-9.8	46,664	-0.02%
2023/09/15	1	35.57	1	35.55	35.58	0	46,803	0.00%
2023/09/14	2	35.26	9.2	35.27	35.31	-7.2	46,953	-0.02%
2023/09/13	6.3	34.86	1	34.80	34.86	5.3	47,064	0.01%
2023/09/12	3.5	34.71	4	34.76	34.80	-0.5	47,518	0.00%
2023/09/11	53.9	34.84	3.1	34.85	34.79	50.8	48,056	0.11%
2023/09/08	0.1	35.40	3.1	35.36	35.42	-3	47,956	-0.01%
2023/09/07	2.1	35.50	0	0.00	35.45	2.1	48,886	0.00%
2023/09/06	7	35.58	24.4	35.54	35.60	-17.4	49,568	-0.04%
2023/09/05	1	35.32	4	35.31	35.43	-3	49,852	-0.01%
2023/09/04	2	35.08	10	35.10	35.27	-8	50,141	-0.02%
2023/09/01	4.3	35.15	21	35.22	35.12	-16.7	50,299	-0.03%
2023/08/31	1	35.23	2	35.17	35.31	-1	50,522	0.00%
2023/08/30	0	0.00	2	35.40	35.35	-2	50,824	0.00%
2023/08/29	1.9	35.07	5	35.04	35.16	-3.1	51,337	-0.01%
2023/08/28	5	34.92	3	34.95	35.06	2	51,398	0.00%
2023/08/25	13.3	35.21	1.9	35.39	35.14	11.4	51,319	0.02%
2023/08/24	10	35.81	31.5	36.11	35.76	-21.5	51,396	-0.04%
2023/08/23	4.1	35.32	19.2	35.35	35.43	-15.1	51,458	-0.03%
2023/08/22	1.2	35.12	4.5	35.20	35.11	-3.3	52,007	-0.01%
2023/08/21	0	0.00	1	35.00	34.85	-1	52,135	0.00%
2023/08/18	13.1	34.77	1	35.38	34.84	12.1	52,121	0.02%
2023/08/17	1	35.21	28	35.26	35.33	-27	51,806	-0.05%
2023/08/16	3.3	34.97	42.9	34.96	35.14	-39.6	51,736	-0.08%
2023/08/15	10	34.85	34.1	34.85	34.85	-24.1	51,873	-0.05%
2023/08/14	14.4	34.34	29	34.41	34.28	-14.6	52,221	-0.03%
2023/08/11	7.1	34.66	15.2	34.66	34.56	-8.1	52,016	-0.02%
2023/08/10	62.4	34.81	13	34.65	34.43	49.4	52,010	0.09%
2023/08/09	1	35.56	4	35.74	35.35	-3	51,239	-0.01%
2023/08/08	6.5	35.60	1	35.72	35.59	5.5	50,991	0.01%
2023/08/07	4	35.25	24.1	35.40	35.70	-20.1	50,577	-0.04%
2023/08/04	21.2	34.65	29	34.58	34.74	-7.8	50,055	-0.02%
2023/08/02	34.4	34.81	56	34.70	34.51	-21.7	49,160	-0.04%
2023/08/01	7.7	35.45	41.1	35.54	35.73	-33.4	47,781	-0.07%
2023/07/31	50	36.13	67.1	36.64	35.74	-17.1	46,827	-0.04%
2023/07/28	24	36.26	26	36.41	36.58	-2	45,368	0.00%
2023/07/27	5	36.16	384	36.25	36.10	-379	44,245	-0.86%	大賣/鉅額交易
2023/07/26	19.7	35.98	51.2	36.03	36.02	-31.5	43,693	-0.07%
2023/07/25	34	36.28	20.8	36.38	36.05	13.3	42,844	0.03%
2023/07/24	8	35.80	61.8	35.88	35.99	-53.8	41,141	-0.13%
2023/07/21	5.1	34.55	21.6	35.06	35.26	-16.5	39,128	-0.04%
2023/07/20	3.6	34.70	3	34.61	34.71	0.6	38,945	0.00%
2023/07/19	33.8	34.65	180.7	34.94	34.36	-146.9	38,430	-0.38%	大賣/鉅額交易
2023/07/18	52.9	35.21	48	35.22	35.11	4.9	37,308	0.01%
2023/07/17	61.7	35.89	36.7	35.88	35.94	25	35,892	0.07%
2023/07/14	16.3	35.29	47.7	35.42	35.54	-31.4	33,984	-0.09%
2023/07/13	2.2	35.12	68.4	35.15	34.82	-66.2	32,411	-0.20%
2023/07/12	19.1	34.28	22.2	34.26	34.30	-3.1	30,636	-0.01%
2023/07/11	3	33.72	31.5	33.78	33.80	-28.5	29,710	-0.10%
2023/07/10	9	33.17	12	33.23	33.18	-3	29,355	-0.01%
2023/07/07	42.7	33.10	12	33.13	33.08	30.7	28,963	0.11%
2023/07/06	61.1	33.47	18	33.34	33.34	43.1	28,125	0.15%
2023/07/05	44.4	33.74	2	33.68	33.71	42.4	27,144	0.16%
2023/07/04	12	33.70	85.8	33.73	33.91	-73.8	26,313	-0.28%
2023/07/03	2	33.26	5.1	33.27	33.24	-3.1	25,368	-0.01%
2023/06/29	5	32.54	1.2	32.50	32.53	3.9	25,191	0.02%
2023/06/28	10.1	32.34	3	32.33	32.30	7.1	25,050	0.03%
2023/06/27	9.2	32.40	28	32.29	32.18	-18.8	25,112	-0.07%
2023/06/26	4.1	32.75	12	32.70	32.77	-7.9	24,721	-0.03%
2023/06/21	3	32.62	3.7	32.70	32.83	-0.7	24,714	0.00%
2023/06/20	10.6	32.60	13	32.42	32.48	-2.4	24,470	-0.01%
2023/06/19	11.1	32.73	1	32.67	32.73	10.1	24,190	0.04%
2023/06/16	18	32.71	20	32.79	32.78	-2	23,898	-0.01%
2023/06/15	2	32.69	11	32.64	32.69	-9	23,537	-0.04%
2023/06/14	6.2	32.28	5	32.32	32.32	1.2	23,053	0.01%
2023/06/13	23	32.16	31	32.15	32.20	-8	22,990	-0.03%
2023/06/12	11.3	32.00	13.4	31.85	31.78	-2.1	22,212	-0.01%
2023/06/09	1	31.64	17	31.59	31.78	-16	21,791	-0.07%
2023/06/08	10.7	31.30	0	0.00	31.24	10.7	21,944	0.05%
2023/06/07	13.6	31.47	4.7	31.37	31.46	8.8	22,078	0.04%
2023/06/06	6.4	31.09	6.1	31.10	31.15	0.4	22,001	0.00%
2023/06/05	39	31.00	0	0.00	31.10	39	21,934	0.18%
2023/06/02	2	31.00	34	30.78	30.93	-32	21,734	-0.15%
2023/06/01	0	0.00	8	30.41	30.47	-8	21,375	-0.04%
2023/05/31	13.5	30.51	5	30.53	30.49	8.5	21,387	0.04%
2023/05/30	14	30.59	1	30.57	30.52	13	21,242	0.06%
2023/05/29	34.5	30.63	48	30.62	30.65	-13.5	20,974	-0.06%
2023/05/26	5.5	30.16	57	30.09	30.13	-51.5	20,701	-0.25%
2023/05/25	25	29.73	6	29.75	29.78	19	20,433	0.09%
2023/05/24	3	29.35	2	29.37	29.43	1	20,364	0.01%
2023/05/23	1.5	29.39	4	29.34	29.37	-2.5	20,586	-0.01%
2023/05/22	1.3	29.40	20	29.35	29.35	-18.7	20,555	-0.09%
2023/05/19	0.2	29.29	25.1	29.22	29.31	-24.9	20,426	-0.12%
2023/05/18	1	29.00	33	29.01	29.05	-32	20,315	-0.16%
2023/05/17	1.1	28.70	14	28.76	28.76	-12.9	19,833	-0.07%
2023/05/16	0	0.00	14	28.54	28.65	-14	19,596	-0.07%
2023/05/15	10.3	28.35	2	28.42	28.42	8.3	19,581	0.04%
2023/05/12	7.5	28.30	0	0.00	28.45	7.5	19,709	0.04%
2023/05/11	15.3	28.45	0	0.00	28.40	15.3	19,730	0.08%
2023/05/10	3	28.54	0	0.00	28.54	3	19,819	0.02%
2023/05/09	2	28.58	0	0.00	28.64	2	19,838	0.01%
2023/05/08	1	28.60	2	28.66	28.67	-1	20,137	0.00%
2023/05/05	3	28.46	0	0.00	28.47	3	20,193	0.01%
2023/05/04	0.1	28.39	2	28.31	28.45	-1.9	20,512	-0.01%
2023/05/03	14.1	28.35	1	28.37	28.42	13.1	20,639	0.06%
2023/05/02	5	28.28	30	28.40	28.44	-25	20,848	-0.12%
2023/04/28	10	28.24	2	28.22	28.23	8	21,218	0.04%
2023/04/27	19	28.02	4	28.05	28.02	15	21,247	0.07%
2023/04/26	12.3	27.67	39	27.76	27.84	-26.8	21,374	-0.13%
2023/04/25	96.5	27.90	2	27.81	27.80	94.5	21,169	0.45%
2023/04/24	4	28.20	1	28.10	28.27	3	20,386	0.01%
2023/04/21	21.2	28.24	3	28.30	28.19	18.2	20,417	0.09%
2023/04/20	10.3	28.45	0	0.00	28.43	10.3	20,440	0.05%
2023/04/19	24	28.60	3.3	28.65	28.55	20.8	20,772	0.10%
2023/04/18	25.1	28.66	0	0.00	28.67	25.1	20,861	0.12%
2023/04/17	15	28.79	1.3	28.76	28.80	13.8	20,763	0.07%
2023/04/14	12.2	28.71	0	0.00	28.74	12.2	20,701	0.06%
2023/04/13	17.3	28.74	2	28.75	28.71	15.3	20,739	0.07%
2023/04/12	9	28.75	3	28.78	28.85	6	20,533	0.03%
2023/04/11	6	28.67	1	28.70	28.70	5	20,618	0.02%
2023/04/10	1	28.48	5	28.48	28.50	-4	20,786	-0.02%
2023/04/07	1.1	28.48	0	0.00	28.43	1.1	20,709	0.01%
2023/04/06	12	28.42	24	28.41	28.47	-12	20,739	-0.06%
2023/03/31	1	28.43	32	28.45	28.43	-31	20,527	-0.15%
2023/03/30	1	28.30	18	28.25	28.29	-17	20,270	-0.08%
2023/03/29	1	28.18	11	28.12	28.15	-10	20,139	-0.05%
2023/03/28	21	28.24	8	28.16	28.06	13	20,445	0.06%
2023/03/27	20	28.27	16.6	28.27	28.31	3.4	20,288	0.02%
2023/03/24	8	28.22	15	28.19	28.26	-7	20,355	-0.03%
2023/03/23	7	28.13	22	28.15	28.12	-15	20,172	-0.07%
2023/03/22	7	28.04	13	28.01	28.05	-6	20,077	-0.03%
2023/03/21	2.7	27.86	1.2	27.88	27.84	1.5	19,992	0.01%
2023/03/20	2	27.73	4	27.76	27.76	-2	20,057	-0.01%
2023/03/17	12	27.65	0	0.00	27.76	12	19,971	0.06%
2023/03/16	8.3	27.51	0	0.00	27.50	8.3	20,002	0.04%
2023/03/15	20.5	27.79	1	27.77	27.66	19.5	19,828	0.10%
2023/03/14	16	27.70	30	27.69	27.66	-14	20,028	-0.07%
2023/03/13	17.5	27.64	9.7	27.71	27.93	7.8	19,940	0.04%
2023/03/10	44.2	27.90	15	27.86	27.86	29.2	19,434	0.15%
2023/03/09	19	28.26	13	28.32	28.24	6	19,250	0.03%
2023/03/08	23	28.24	3	28.24	28.37	20	19,260	0.10%
2023/03/07	4.2	28.30	1	28.27	28.38	3.2	19,170	0.02%
2023/03/06	30	28.10	5.7	28.25	28.25	24.3	19,336	0.13%
2023/03/03	10.3	27.96	25	27.98	27.95	-14.8	19,265	-0.08%
2023/03/02	9	27.73	5	27.75	27.78	4	19,261	0.02%
2023/03/01	20	27.64	5	27.54	27.72	15	19,262	0.08%
2023/02/24	8	27.76	35	27.75	27.67	-27	19,252	-0.14%
2023/02/23	4	27.68	43.1	27.69	27.74	-39.1	18,853	-0.21%
2023/02/22	19	27.33	0	0.00	27.40	19	18,630	0.10%
2023/02/21	9	27.49	3.3	27.54	27.53	5.7	18,676	0.03%
2023/02/20	12	27.36	13.1	27.37	27.41	-1.1	18,848	-0.01%
2023/02/17	7.1	27.22	32.3	27.22	27.24	-25.3	19,228	-0.13%
2023/02/16	3	27.28	4.7	27.26	27.33	-1.7	19,710	-0.01%
2023/02/15	10	27.10	0	0.00	27.05	10	19,842	0.05%
2023/02/14	13	27.13	8	27.10	27.13	5	19,890	0.03%
2023/02/13	10.4	26.97	0	0.00	26.97	10.4	20,252	0.05%
2023/02/10	18	27.02	1	27.01	27.02	17	20,463	0.08%
2023/02/09	16	27.14	0	0.00	27.15	16	20,644	0.08%
2023/02/08	10	27.12	4.4	27.11	27.15	5.6	20,772	0.03%
2023/02/07	10	26.91	1	26.92	26.94	9	20,779	0.04%
2023/02/06	20.1	26.90	5	26.88	26.92	15.1	20,807	0.07%
2023/02/03	4	26.98	4	26.99	27.00	0	20,631	0.00%
2023/02/02	4	26.89	11.6	26.95	26.99	-7.6	20,588	-0.04%
2023/02/01	1	26.65	0	0.00	26.67	1	20,715	0.00%
2023/01/31	23.3	26.60	8	26.63	26.54	15.3	20,789	0.07%
2023/01/30	2.3	26.47	17	26.47	26.53	-14.8	20,925	-0.07%
2023/01/17	13	26.04	15	26.05	26.06	-2	21,187	-0.01%
2023/01/16	12.9	26.02	1	26.03	26.02	11.9	21,491	0.06%
2023/01/13	19.1	26.00	1	26.00	25.98	18.1	21,901	0.08%
2023/01/12	13	25.98	11	25.96	25.99	2	23,355	0.01%
2023/01/11	1	26.06	0.2	26.10	26.07	0.8	26,140	0.00%
2023/01/10	11	26.03	46	26.01	26.06	-35	28,394	-0.12%
2023/01/09	13	25.88	4	25.91	25.94	9	30,395	0.03%
2023/01/06	21	25.56	16	25.61	25.66	5	30,737	0.02%
2023/01/05	2.3	25.48	7.4	25.49	25.46	-5.1	31,646	-0.02%
2023/01/04	7.2	25.46	1	25.53	25.45	6.2	32,661	0.02%
2023/01/03	6	25.25	0	0.00	25.49	6	34,171	0.02%
2022/12/30	2	25.41	0	0.00	25.40	2	35,174	0.01%
2022/12/29	6	25.22	0	0.00	25.29	6	36,105	0.02%
2022/12/28	53.2	25.41	3	25.35	25.38	50.2	37,580	0.13%
2022/12/27	10	25.65	0	0.00	25.63	10	39,029	0.03%
2022/12/26	2	25.55	0	0.00	25.58	2	39,495	0.01%
2022/12/23	5	25.56	0	0.00	25.60	5	40,046	0.01%
2022/12/22	9	25.56	0	0.00	25.67	9	40,666	0.02%
2022/12/21	14.1	25.34	1	25.34	25.34	13.1	41,902	0.03%
2022/12/20	17	25.36	1	25.29	25.30	16	42,413	0.04%
2022/12/19	2	25.69	5	25.75	25.73	-3	43,612	-0.01%
2022/12/16	7.2	25.52	47	25.74	25.70	-39.8	43,959	-0.09%
2022/12/15	3.6	25.69	2.6	25.72	25.70	1.1	44,276	0.00%
2022/12/14	10	25.66	2.2	25.57	25.68	7.8	44,807	0.02%
2022/12/13	3.1	25.57	10	25.60	25.53	-6.9	45,119	-0.02%
2022/12/12	7.2	25.36	5	25.34	25.50	2.2	45,266	0.00%
2022/12/09	33	25.50	2	25.51	25.51	31	45,466	0.07%
2022/12/08	11.5	25.27	5	25.31	25.29	6.5	45,414	0.01%
2022/12/07	12.4	25.48	15	25.36	25.44	-2.7	45,356	-0.01%
2022/12/06	12.6	25.72	0	0.00	25.61	12.6	45,095	0.03%
2022/12/05	7.6	25.85	15.3	25.91	25.87	-7.7	44,791	-0.02%
2022/12/02	21	25.72	1	25.73	25.73	20	44,678	0.04%
2022/12/01	11	25.87	90.9	25.90	25.82	-79.9	44,927	-0.18%
2022/11/30	5.2	25.56	266	25.55	25.65	-260.9	44,924	-0.58%	大賣/鉅額交易
2022/11/29	2	25.37	1	25.39	25.47	1	45,006	0.00%
2022/11/28	7.7	25.33	0	0.00	25.32	7.7	45,368	0.02%
2022/11/25	13.2	25.56	14	25.60	25.52	-0.8	45,495	0.00%
2022/11/24	19.2	25.42	65	25.40	25.54	-45.8	45,526	-0.10%
2022/11/23	8	25.27	4	25.28	25.30	4	45,616	0.01%
2022/11/22	19.6	25.12	18.1	25.17	25.10	1.5	46,286	0.00%
2022/11/21	19.2	25.34	9	25.29	25.22	10.2	46,210	0.02%
2022/11/18	44.7	25.49	15	25.64	25.43	29.7	46,058	0.06%
2022/11/17	12	25.37	16	25.49	25.58	-4	46,115	-0.01%
2022/11/16	11.4	25.49	7.5	25.56	25.53	3.9	46,277	0.01%
2022/11/15	33	25.47	136	25.36	25.55	-103	46,005	-0.22%	大賣/鉅額交易
2022/11/14	29.1	25.29	42.5	25.35	25.42	-13.4	45,523	-0.03%
2022/11/11	19	25.02	22.5	25.10	25.00	-3.5	44,997	-0.01%
2022/11/10	18	24.54	47	24.53	24.53	-29	44,523	-0.07%
2022/11/09	91.2	24.54	8	24.50	24.61	83.2	44,514	0.19%
2022/11/08	29	24.29	9.5	24.27	24.23	19.5	44,336	0.04%
2022/11/07	55	23.95	31	23.89	24.06	24	43,972	0.05%
2022/11/04	5.6	23.42	4	23.52	23.64	1.6	43,722	0.00%
2022/11/03	43.7	23.54	0.7	23.61	23.58	43.1	43,744	0.10%
2022/11/02	10	23.59	24.3	23.59	23.67	-14.3	43,687	-0.03%
2022/11/01	3.4	23.51	11.1	23.55	23.55	-7.7	43,778	-0.02%
2022/10/31	9.2	23.45	5	23.50	23.48	4.2	43,858	0.01%
2022/10/28	39.1	23.39	0	0.00	23.31	39.1	44,013	0.09%
2022/10/27	21	23.52	8	23.53	23.58	13	43,742	0.03%
2022/10/26	24.5	23.37	4	23.40	23.41	20.5	43,975	0.05%
2022/10/25	57.7	23.48	1	23.39	23.40	56.7	43,675	0.13%
2022/10/24	22	23.75	1	23.85	23.69	21	43,127	0.05%
2022/10/21	18.7	23.68	25	23.75	23.58	-6.3	42,952	-0.01%
2022/10/20	100.3	23.51	10.1	23.46	23.65	90.2	42,434	0.21%
2022/10/19	113.1	23.91	2	24.00	23.95	111.1	41,038	0.27%	大買/鉅額交易
2022/10/18	91.6	25.78	6	25.89	25.84	85.6	38,264	0.22%
2022/10/17	195.1	25.51	5.1	25.64	25.77	190	36,062	0.53%	大買/鉅額交易
2022/10/14	8.9	25.91	19	25.96	25.91	-10.1	33,875	-0.03%
2022/10/13	44.5	25.67	4	25.83	25.53	40.5	33,319	0.12%
2022/10/12	50.7	25.74	0	0.00	25.82	50.7	32,298	0.16%
2022/10/11	164.1	25.89	15	25.86	25.85	149.1	31,414	0.47%	大買/鉅額交易
2022/10/07	28.1	26.32	6	26.42	26.28	22.1	30,057	0.07%
2022/10/06	79.1	26.55	0	0.00	26.57	79.1	29,048	0.27%
2022/10/05	85	26.59	5.8	26.58	26.62	79.3	28,495	0.28%
2022/10/04	56.6	26.16	14	26.25	26.27	42.6	27,349	0.16%
2022/10/03	20.4	25.60	2	25.70	25.67	18.4	25,742	0.07%
2022/09/30	18.3	25.59	1	25.56	25.78	17.3	25,645	0.07%
2022/09/29	31.5	25.91	7	25.95	25.81	24.5	25,407	0.10%
2022/09/28	63.5	25.91	7.8	26.06	25.83	55.6	25,726	0.22%
2022/09/27	28.7	26.25	4.2	26.42	26.33	24.5	24,823	0.10%
2022/09/26	158.1	26.42	25	26.40	26.33	133.1	24,841	0.54%	大買/鉅額交易
2022/09/23	18.6	27.10	0	0.00	27.06	18.6	24,343	0.08%
2022/09/22	47.7	27.15	3	27.11	27.17	44.7	24,787	0.18%
2022/09/21	25.1	27.67	2.4	27.60	27.64	22.7	24,382	0.09%
2022/09/20	55.8	28.03	1	28.00	27.98	54.8	24,002	0.23%
2022/09/19	190.3	28.25	0	0.00	28.06	190.3	23,870	0.80%	大買/鉅額交易
2022/09/16	10.1	28.25	0	0.00	28.28	10.1	23,904	0.04%
2022/09/15	2	28.50	25	28.56	28.59	-23	24,377	-0.09%
2022/09/14	14	28.29	9	28.23	28.35	5	25,063	0.02%
2022/09/13	3	28.68	9	28.71	28.71	-6	25,067	-0.02%
2022/09/12	4	28.57	4	28.46	28.56	0	25,899	0.00%
2022/09/08	6	27.95	3	28.02	28.25	3	26,541	0.01%
2022/09/07	56.5	27.90	0	0.00	27.90	56.5	27,361	0.21%
2022/09/06	5.5	28.10	1	28.08	28.08	4.5	27,108	0.02%
2022/09/05	27.1	28.09	28	28.04	28.18	-0.9	27,077	0.00%
2022/09/02	12.5	28.23	1.5	28.19	28.10	11	27,375	0.04%
2022/09/01	110.3	28.36	0	0.00	28.44	110.3	26,958	0.41%	大買/鉅額交易
2022/08/31	3	28.63	2	28.68	28.79	1	26,588	0.00%
2022/08/30	51	28.55	0	0.00	28.67	51	26,330	0.19%
2022/08/29	21	28.43	1	28.51	28.45	20	26,109	0.08%
2022/08/26	7.5	29.09	1	29.10	29.10	6.5	25,430	0.03%
2022/08/25	4	28.95	0	0.00	28.94	4	25,285	0.02%
2022/08/24	13.2	28.86	0	0.00	28.80	13.2	25,177	0.05%
2022/08/23	38.5	28.94	1.8	28.95	28.93	36.7	24,848	0.15%
2022/08/22	2.2	29.20	0.7	29.22	29.25	1.5	24,388	0.01%
2022/08/19	0	0.00	26.3	29.41	29.42	-26.3	24,110	-0.11%
2022/08/18	10	29.19	0.4	29.20	29.29	9.6	24,128	0.04%
2022/08/17	4	29.22	0.7	29.27	29.28	3.3	24,037	0.01%
2022/08/16	6	29.16	0	0.00	29.24	6	24,041	0.02%
2022/08/15	16.2	29.24	1	29.32	29.22	15.2	23,880	0.06%
2022/08/12	3	29.21	5	29.27	29.30	-2	23,637	-0.01%
2022/08/11	0.7	29.15	0.1	29.17	29.12	0.6	23,814	0.00%
2022/08/10	24.1	28.82	2	28.84	28.81	22.1	23,742	0.09%
2022/08/09	8.5	28.91	1	29.04	29.07	7.5	23,654	0.03%
2022/08/08	2	28.75	1	28.80	28.87	1	23,892	0.00%
2022/08/05	1	28.84	2	28.73	28.87	-1	23,904	0.00%
2022/08/04	10.5	28.23	0	0.00	28.43	10.5	24,150	0.04%
2022/08/03	4.1	28.35	2	28.38	28.44	2.1	24,195	0.01%
2022/08/02	6.1	28.39	7	28.29	28.45	-0.9	24,176	0.00%
2022/08/01	1.2	28.42	2	28.73	28.76	-0.8	24,031	0.00%
2022/07/29	1.2	28.51	7	28.48	28.55	-5.9	24,047	-0.02%
2022/07/28	2	28.19	1.5	28.24	28.18	0.5	23,873	0.00%
2022/07/27	2	28.03	0	0.00	28.25	2	23,648	0.01%
2022/07/26	10.5	28.08	0	0.00	28.12	10.5	23,575	0.04%
2022/07/25	3.1	28.27	1.4	28.23	28.33	1.7	23,450	0.01%
2022/07/22	2	28.34	1	28.40	28.40	1	23,497	0.00%
2022/07/21	1.4	28.24	1	28.26	28.38	0.4	23,839	0.00%
2022/07/20	3.1	28.00	0	0.00	28.00	3.1	24,096	0.01%
2022/07/19	1	27.65	0	0.00	27.68	1	24,748	0.00%
2022/07/18	1	27.20	0	0.00	27.48	1	24,713	0.00%
2022/07/15	3	27.10	0	0.00	27.09	3	24,487	0.01%
2022/07/14	3	27.09	0	0.00	27.18	3	24,288	0.01%
2022/07/13	3.4	27.11	2.3	27.10	27.08	1.1	24,146	0.00%
2022/07/12	16	26.59	2	26.63	26.62	14	24,016	0.06%
2022/07/11	7.1	27.23	7	27.22	27.25	0.1	23,577	0.00%
2022/07/08	17	27.25	1	27.19	27.25	16	23,400	0.07%
2022/07/07	33.2	26.47	9.2	26.66	26.76	24	23,071	0.10%
2022/07/06	28.2	26.42	4	26.84	26.32	24.2	23,127	0.10%
2022/07/05	10.3	26.81	6	26.89	26.96	4.3	22,663	0.02%
2022/07/04	21.1	26.64	1	26.73	26.68	20.2	22,393	0.09%
2022/07/01	36.4	27.06	2	27.35	26.81	34.4	22,566	0.15%
2022/06/30	28.1	27.56	0	0.00	27.56	28.1	21,708	0.13%
2022/06/29	11	28.14	0	0.00	28.14	11	20,881	0.05%
2022/06/28	9.5	28.44	0.1	28.49	28.53	9.4	20,578	0.05%
2022/06/27	13.2	28.75	2	28.81	28.86	11.2	20,368	0.05%
2022/06/24	10.2	28.20	1	28.23	28.10	9.2	20,147	0.05%
2022/06/23	40.7	28.15	2	28.21	28.05	38.7	20,047	0.19%
2022/06/22	41.2	28.75	2.9	28.76	28.50	38.3	19,293	0.20%
2022/06/21	8.3	29.09	0	0.00	29.28	8.3	18,528	0.04%
2022/06/20	53.7	29.00	0	0.00	28.87	53.7	18,308	0.29%
2022/06/17	40.7	29.49	0	0.00	29.62	40.7	17,392	0.23%
2022/06/16	46.6	30.07	0	0.00	29.94	46.6	16,622	0.28%
2022/06/15	7	30.38	0	0.00	30.39	7	15,696	0.04%
2022/06/14	4.7	30.28	1	30.34	30.48	3.7	15,602	0.02%
2022/06/13	53.3	30.47	0	0.00	30.51	53.3	15,482	0.34%
2022/06/10	8.2	31.08	0.9	31.12	31.08	7.3	14,994	0.05%
2022/06/09	2.7	31.37	0	0.00	31.30	2.7	15,011	0.02%
2022/06/08	7	31.57	0	0.00	31.60	7	14,992	0.05%
2022/06/07	2.7	31.40	1	31.43	31.44	1.7	15,163	0.01%
2022/06/06	9	31.47	1.6	31.51	31.48	7.4	15,209	0.05%
2022/06/02	6.1	31.41	0	0.00	31.40	6.1	15,616	0.04%
2022/06/01	3	31.50	0	0.00	31.52	3	16,204	0.02%
2022/05/31	4	31.34	5	31.38	31.40	-1	16,408	-0.01%
2022/05/30	6.2	31.39	1	31.38	31.43	5.2	16,672	0.03%
2022/05/27	0	0.00	7.1	30.99	31.08	-7.1	16,766	-0.04%
2022/05/26	2	30.77	1	31.03	30.80	1	17,092	0.01%
2022/05/25	3	30.75	0	0.00	30.88	3	17,125	0.02%
2022/05/24	12.1	30.82	2	30.83	30.70	10.1	17,438	0.06%
2022/05/23	4	30.79	2	30.86	30.86	2	17,461	0.01%
2022/05/20	7.2	30.75	0	0.00	30.72	7.2	17,709	0.04%
2022/05/19	7	30.54	0	0.00	30.68	7	18,026	0.04%
2022/05/18	6	30.98	0	0.00	31.01	6	17,868	0.03%
2022/05/17	10.1	30.72	0	0.00	30.69	10.1	17,836	0.06%
2022/05/16	38.9	30.78	2.3	30.67	30.72	36.6	17,947	0.20%
2022/05/13	7.2	30.73	0	0.00	30.80	7.2	17,622	0.04%
2022/05/12	22.9	30.80	0	0.00	30.63	22.9	17,584	0.13%
2022/05/11	17.1	31.19	0	0.00	31.17	17.1	17,093	0.10%
2022/05/10	8	31.21	0	0.00	31.65	8	16,798	0.05%
2022/05/09	13.4	31.66	0	0.00	31.57	13.4	16,792	0.08%
2022/05/06	5.2	32.12	0	0.00	32.25	5.2	16,679	0.03%
2022/05/05	1	32.50	1	32.50	32.54	0	16,763	0.00%
2022/05/04	2	32.24	0	0.00	32.31	2	16,949	0.01%
2022/05/03	6.1	31.95	5	31.97	32.09	1.1	17,554	0.01%
2022/04/29	7	31.93	0	0.00	32.01	7	17,967	0.04%
2022/04/28	7	31.55	0	0.00	31.72	7	18,539	0.04%
2022/04/27	45	31.39	0	0.00	31.48	45	18,489	0.24%
2022/04/26	33.6	31.99	3	32.05	31.93	30.6	18,167	0.17%
2022/04/25	62.3	32.04	1	32.00	32.03	61.3	18,243	0.34%
2022/04/22	4.7	32.76	0	0.00	32.78	4.7	17,463	0.03%
2022/04/21	3	32.88	1	32.90	32.90	2	17,770	0.01%
2022/04/20	3.1	32.77	1	32.87	32.83	2.1	17,859	0.01%
2022/04/19	3.3	32.85	2	32.93	32.85	1.3	18,080	0.01%
2022/04/18	9	32.66	0	0.00	32.68	9	18,217	0.05%
2022/04/15	7	32.89	0	0.00	32.90	7	18,004	0.04%
2022/04/14	4.3	33.07	2	33.14	33.07	2.3	18,223	0.01%
2022/04/13	2.3	33.01	0	0.00	33.11	2.3	18,347	0.01%
2022/04/12	47.3	32.59	0	0.00	32.69	47.3	18,315	0.26%
2022/04/11	31.3	32.85	5	32.82	32.81	26.3	17,884	0.15%
2022/04/08	3	33.05	1	33.05	33.17	2	17,526	0.01%
2022/04/07	40.5	33.07	3	33.25	32.90	37.5	17,428	0.22%
2022/04/06	14	33.38	1	33.41	33.47	13	16,712	0.08%
2022/04/01	13.2	33.46	1	33.53	33.55	12.2	16,657	0.07%
2022/03/31	9	33.62	0	0.00	33.63	9	16,656	0.05%
2022/03/30	6.1	33.64	1	33.63	33.70	5.1	16,713	0.03%
2022/03/29	3	33.64	0	0.00	33.64	3	16,641	0.02%
2022/03/28	6	33.58	2.3	33.66	33.78	3.7	16,634	0.02%
2022/03/25	7	33.83	3	33.85	33.81	4	16,484	0.02%
2022/03/24	1	33.96	0	0.00	33.96	1	16,660	0.01%
2022/03/23	3	33.97	1	34.00	33.96	2	16,953	0.01%
2022/03/22	4	33.88	0	0.00	33.87	4	17,380	0.02%
2022/03/21	1	33.97	1.5	33.96	33.95	-0.5	17,417	0.00%
2022/03/18	3.1	33.88	1	33.83	33.90	2.1	17,685	0.01%
2022/03/17	1	33.90	2	33.96	34.01	-1	17,731	-0.01%
2022/03/16	3.3	33.66	0	0.00	33.71	3.3	17,821	0.02%
2022/03/15	2	33.81	0.2	33.86	33.78	1.8	17,846	0.01%
2022/03/14	3	34.06	4	34.05	34.13	-1	18,020	-0.01%
2022/03/11	0	0.00	38	33.89	33.90	-38	18,151	-0.21%
2022/03/10	2	33.90	1	33.93	33.89	1	18,239	0.01%
2022/03/09	3	33.31	3	33.25	33.36	0	18,168	0.00%
2022/03/08	20.2	33.04	2	33.09	33.00	18.2	18,129	0.10%
2022/03/07	13.4	33.42	0	0.00	33.45	13.4	17,675	0.08%
2022/03/04	1	34.00	5.5	34.19	34.04	-4.5	17,185	-0.03%
2022/03/03	1.1	34.20	31	34.20	34.22	-29.9	17,340	-0.17%
2022/03/02	2.2	33.91	1	33.89	33.97	1.2	17,356	0.01%
2022/03/01	2	33.82	3.2	33.73	33.88	-1.2	17,209	-0.01%
2022/02/25	0	0.00	4	33.27	33.33	-4	16,965	-0.02%
2022/02/24	11	33.35	1	33.15	33.19	10	17,005	0.06%
2022/02/23	2.4	33.65	8	33.66	33.75	-5.7	16,824	-0.03%
2022/02/22	6.1	33.36	6	33.52	33.49	0.1	16,978	0.00%
2022/02/21	11	33.56	17	33.71	33.80	-6	17,361	-0.03%
2022/02/18	0	0.00	0.1	33.35	33.50	-0.1	17,247	0.00%
2022/02/17	0.1	33.33	2	33.36	33.34	-1.9	17,551	-0.01%
2022/02/16	5	33.30	0	0.00	33.27	5	17,830	0.03%
2022/02/15	8	33.15	2	33.15	33.10	6	17,811	0.03%
2022/02/14	7	33.11	1	33.09	33.13	6	18,019	0.03%
2022/02/11	0	0.00	4	33.46	33.43	-4	18,330	-0.02%
2022/02/10	3	33.45	11	33.45	33.49	-8	18,757	-0.04%
2022/02/09	7	33.43	10	33.45	33.50	-3	19,206	-0.02%
2022/02/08	3	33.19	0.5	33.27	33.30	2.5	19,190	0.01%
2022/02/07	5	32.54	5	32.69	33.00	0	19,118	0.00%
2022/01/26	11	32.42	0	0.00	32.40	11	19,021	0.06%
2022/01/25	33.7	32.34	0	0.00	32.34	33.7	19,107	0.18%
2022/01/24	8.2	32.56	0	0.00	32.72	8.2	18,760	0.04%
2022/01/21	15.4	32.88	3.4	32.99	32.84	12	18,519	0.06%
2022/01/20	2	33.32	1	33.24	33.36	1	18,158	0.01%
2022/01/19	6.6	33.29	0	0.00	33.21	6.6	18,354	0.04%
2022/01/18	1	33.32	1.9	33.47	33.45	-0.9	18,641	-0.01%
2022/01/17	2.1	33.19	17.3	33.17	33.22	-15.2	18,981	-0.08%
2022/01/14	12	32.99	0	0.00	33.15	12	21,215	0.06%
2022/01/13	1.4	33.22	0	0.00	33.20	1.4	22,404	0.01%
2022/01/12	11	33.11	0	0.00	33.10	11	23,373	0.05%
2022/01/11	4	33.22	0	0.00	33.20	4	23,638	0.02%
2022/01/10	2	33.22	1	33.25	33.27	1	24,258	0.00%
2022/01/07	10.5	33.19	2	33.38	33.17	8.5	24,516	0.03%
2022/01/06	15.4	33.41	0	0.00	33.41	15.4	24,667	0.06%
2022/01/05	11	33.40	2	33.42	33.45	9	25,175	0.04%
2022/01/04	5.1	33.43	1	33.44	33.41	4.1	26,009	0.02%
2022/01/03	17	33.42	0	0.00	33.42	17	26,439	0.06%
2021/12/30	2	33.58	1	33.58	33.58	1	27,336	0.00%
2021/12/29	4	33.58	1	33.60	33.61	3	27,867	0.01%
2021/12/28	2	33.50	4	33.48	33.56	-2	28,292	-0.01%
2021/12/27	0	0.00	5	33.38	33.38	-5	28,983	-0.02%
2021/12/24	6	33.35	3.1	33.41	33.29	3	30,113	0.01%
2021/12/23	1	33.39	0	0.00	33.34	1	30,324	0.00%
2021/12/22	10.1	33.31	0	0.00	33.30	10.1	30,997	0.03%
2021/12/21	2	33.31	0	0.00	33.36	2	31,128	0.01%
2021/12/20	10.1	33.39	1.1	33.44	33.41	9	31,224	0.03%
2021/12/17	2	33.40	7	33.45	33.43	-5	31,075	-0.02%
2021/12/16	2	33.37	9	33.44	33.45	-7	30,909	-0.02%
2021/12/15	4	32.92	2	33.06	33.04	2	31,068	0.01%
2021/12/14	14	33.03	1	33.07	32.95	13	31,054	0.04%
2021/12/13	1.3	33.37	0	0.00	33.33	1.3	30,895	0.00%
2021/12/10	1	33.30	1	33.40	33.30	0	30,862	0.00%
2021/12/09	1	33.32	7.5	33.37	33.32	-6.5	30,754	-0.02%
2021/12/08	3	33.18	10.6	33.18	33.18	-7.6	30,597	-0.02%
2021/12/07	1.2	32.90	7	32.99	33.03	-5.8	30,311	-0.02%
2021/12/06	2.2	32.71	16	32.74	32.86	-13.8	30,069	-0.05%
2021/12/03	7.1	32.67	0	0.00	32.65	7.1	30,302	0.02%
2021/12/02	4.1	32.48	0	0.00	32.47	4.1	30,250	0.01%
2021/12/01	6	32.41	2	32.43	32.50	4	30,420	0.01%
2021/11/30	2.1	32.46	2	32.48	32.30	0.1	30,392	0.00%
2021/11/29	7.1	32.20	0	0.00	32.22	7.1	30,384	0.02%
2021/11/26	15.2	32.42	0	0.00	32.35	15.2	30,133	0.05%
2021/11/25	6	32.65	0	0.00	32.65	6	29,905	0.02%
2021/11/24	4	32.58	0	0.00	32.61	4	29,925	0.01%
2021/11/23	6.1	32.64	0	0.00	32.63	6.1	29,885	0.02%
2021/11/22	12.3	32.94	4	32.90	32.93	8.3	29,903	0.03%
2021/11/19	4	32.98	15	33.06	32.93	-11	29,833	-0.04%
2021/11/18	0	0.00	17	32.95	32.98	-17	29,820	-0.06%
2021/11/17	4	32.62	3	32.64	32.71	1	29,329	0.00%
2021/11/16	5	32.46	41	32.47	32.59	-36	29,410	-0.12%
2021/11/15	3.9	32.41	1	32.40	32.43	2.9	29,642	0.01%
2021/11/12	5	32.13	20	32.11	32.20	-15	29,635	-0.05%
2021/11/11	6.2	32.20	1	32.37	32.15	5.2	29,814	0.02%
2021/11/10	3.1	32.37	21	32.44	32.34	-17.9	30,295	-0.06%
2021/11/09	7	32.37	10	32.38	32.35	-3	30,107	-0.01%
2021/11/08	2.1	32.17	6	32.26	32.39	-3.9	29,738	-0.01%
2021/11/05	6.3	31.87	22.1	31.88	31.95	-15.9	29,680	-0.05%
2021/11/04	8	31.92	11	31.94	31.86	-3	29,884	-0.01%
2021/11/03	6	31.72	3	31.73	31.77	3	29,845	0.01%
2021/11/02	12.1	31.61	4	31.54	31.53	8.1	29,764	0.03%
2021/11/01	7.1	31.57	0	0.00	31.56	7.1	29,464	0.02%
2021/10/29	4	31.38	0	0.00	31.45	4	29,203	0.01%
2021/10/28	3.5	31.37	0	0.00	31.39	3.5	29,000	0.01%
2021/10/27	13	31.08	10	31.09	31.15	3	28,924	0.01%
2021/10/26	8	30.98	10	31.04	31.05	-2	28,992	-0.01%
2021/10/25	27	30.76	0	0.00	30.86	27	28,743	0.09%
2021/10/22	90.8	30.73	0	0.00	30.84	90.8	28,569	0.32%
2021/10/21	60.1	32.34	6.5	32.41	32.40	53.6	26,495	0.20%
2021/10/20	50.4	32.36	9	32.47	32.37	41.4	25,033	0.17%
2021/10/19	13	32.42	0	0.00	32.40	13	23,996	0.05%
2021/10/18	36	32.30	4	32.38	32.36	32	23,655	0.14%
2021/10/15	8	32.29	6	32.32	32.31	2	23,612	0.01%
2021/10/14	40	32.06	0	0.00	32.18	40	23,569	0.17%
2021/10/13	41	32.17	0	0.00	32.17	41	23,078	0.18%
2021/10/12	22.2	32.37	0	0.00	32.24	22.2	22,532	0.10%
2021/10/08	32	32.68	1	32.61	32.59	31	21,746	0.14%
2021/10/07	41	32.53	1.1	32.49	32.57	40	21,631	0.18%
2021/10/06	22.7	31.85	0	0.00	31.88	22.7	20,959	0.11%
2021/10/05	30.1	31.71	1	31.72	31.96	29.1	20,585	0.14%
2021/10/04	38	31.97	1	31.85	31.84	37	20,219	0.18%
2021/10/01	42.3	32.29	3	32.13	32.26	39.3	19,474	0.20%
2021/09/30	8.1	32.68	0	0.00	32.77	8.1	18,345	0.04%
2021/09/29	34.2	32.66	30	32.77	32.70	4.2	18,174	0.02%
2021/09/28	139	33.12	1	33.06	33.08	138	17,606	0.78%	大買/鉅額交易
2021/09/27	1	33.23	0	0.00	33.30	1	17,512	0.01%
2021/09/24	3	33.31	7	33.33	33.30	-4	17,887	-0.02%
2021/09/23	6	33.11	6	33.14	33.08	0	17,863	0.00%
2021/09/22	13.1	32.84	4	32.78	32.90	9.1	17,894	0.05%
2021/09/17	1	33.41	0	0.00	33.42	1	17,382	0.01%
2021/09/16	5	33.32	1	33.27	33.28	4	17,370	0.02%
2021/09/15	6.1	33.28	0	0.00	33.33	6.1	17,219	0.04%
2021/09/14	0.2	33.44	6	33.45	33.36	-5.8	17,241	-0.03%
2021/09/13	1	33.41	0	0.00	33.41	1	17,264	0.01%
2021/09/10	4	33.09	0	0.00	33.22	4	17,282	0.02%
2021/09/09	1	32.73	0	0.00	32.94	1	17,241	0.01%
2021/09/08	13.1	32.88	1	32.91	32.80	12.1	17,202	0.07%
2021/09/07	0.2	33.15	0	0.00	33.16	0.2	16,852	0.00%
2021/09/06	4.1	33.14	2	33.31	33.07	2.1	16,790	0.01%
2021/09/03	1	33.20	2	33.25	33.24	-1	16,600	-0.01%
2021/09/02	12	33.28	5	33.34	33.16	7	16,607	0.04%
2021/09/01	7	33.34	0	0.00	33.39	7	16,552	0.04%
2021/08/31	3.2	33.06	1	33.14	33.38	2.2	16,476	0.01%
2021/08/30	5	33.22	2	33.25	33.29	3	16,532	0.02%
2021/08/27	1	33.07	3	33.05	33.11	-2	16,504	-0.01%
2021/08/26	9	32.82	0	0.00	32.99	9	16,452	0.05%
2021/08/25	8	32.92	0	0.00	33.00	8	16,281	0.05%
2021/08/24	15	32.75	20.2	32.84	32.80	-5.2	16,383	-0.03%
2021/08/23	8	32.78	0	0.00	32.88	8	16,186	0.05%
2021/08/20	22.2	32.13	1.3	32.16	32.26	20.9	16,057	0.13%
2021/08/19	53.4	32.53	5.2	32.53	32.32	48.2	15,784	0.31%
2021/08/18	18.5	32.58	4	32.28	33.07	14.5	15,181	0.10%
2021/08/17	21.5	32.64	3	32.74	32.53	18.5	14,907	0.12%
2021/08/16	21	32.92	0	0.00	32.86	21	14,707	0.14%
2021/08/13	12	33.25	0	0.00	33.27	12	14,056	0.09%
2021/08/12	2.5	33.43	0	0.00	33.51	2.5	13,851	0.02%
2021/08/11	22	33.49	0	0.00	33.49	22	13,905	0.16%
2021/08/10	13	33.84	0	0.00	33.79	13	13,704	0.09%
2021/08/09	9	34.05	1	34.02	34.10	8	14,439	0.06%
2021/08/06	3	34.19	0.2	34.15	34.25	2.8	14,660	0.02%
2021/08/05	4	34.20	0	0.00	34.20	4	15,367	0.03%
2021/08/04	3	34.29	0	0.00	34.35	3	16,712	0.02%
2021/08/03	3.2	34.06	0	0.00	34.15	3.2	17,432	0.02%
2021/08/02	35	33.81	3	33.88	34.00	32	17,428	0.18%
2021/07/30	10.1	33.96	0	0.00	33.90	10.1	17,250	0.06%
2021/07/29	6.3	33.89	1	34.20	34.10	5.2	17,094	0.03%
2021/07/28	22.1	33.58	0	0.00	33.89	22.1	17,359	0.13%
2021/07/27	10	34.06	1	34.35	34.07	9	17,372	0.05%
2021/07/26	3	34.63	3	34.58	34.50	0	17,260	0.00%
2021/07/23	3	34.42	1	34.42	34.47	2	17,212	0.01%
2021/07/22	7	34.15	0	0.00	34.21	7	17,183	0.04%
2021/07/21	28.7	34.23	6	34.30	34.13	22.6	16,996	0.13%
2021/07/20	6.2	34.59	0	0.00	34.56	6.2	16,353	0.04%
2021/07/19	3	35.04	0	0.00	35.14	3	16,195	0.02%
2021/07/15	5.4	34.79	1	34.75	34.98	4.4	16,244	0.03%
2021/07/14	18.6	34.49	1	34.43	34.48	17.6	16,238	0.11%
2021/07/13	5	34.97	1	34.90	34.85	4	16,009	0.02%
2021/07/12	8.5	35.43	0	0.00	35.27	8.5	15,934	0.05%
2021/07/09	1	35.33	0	0.00	35.44	1	15,733	0.01%
2021/07/08	10.1	35.65	0	0.00	35.80	10.1	15,796	0.06%
2021/07/07	2.1	35.77	1.2	35.81	35.61	0.9	15,802	0.01%
2021/07/06	5.1	35.95	1	36.00	35.91	4.1	15,704	0.03%
2021/07/05	0	0.00	4	35.62	35.69	-4	15,631	-0.03%
2021/07/02	0	0.00	2.1	35.14	35.20	-2.1	15,550	-0.01%
2021/07/01	3	35.02	4	35.23	35.00	-1	15,473	-0.01%
2021/06/30	2	35.01	1	34.95	35.00	1	15,037	0.01%
2021/06/29	13	34.86	0	0.00	34.80	13	15,029	0.09%
2021/06/28	3	35.02	0	0.00	35.10	3	15,068	0.02%
2021/06/25	3	34.78	0	0.00	34.74	3	15,000	0.02%
2021/06/24	0.5	34.60	1	34.68	34.66	-0.5	15,045	0.00%
2021/06/23	1	34.40	0	0.00	34.45	1	15,186	0.01%
2021/06/22	4.6	34.50	0	0.00	34.43	4.6	15,168	0.03%
2021/06/21	3.5	34.54	0	0.00	34.55	3.5	15,124	0.02%
2021/06/18	2.2	35.00	1.3	34.94	34.91	1	15,026	0.01%
2021/06/17	2	34.63	0	0.00	34.90	2	15,116	0.01%
2021/06/16	0	0.00	3	34.71	34.78	-3	15,232	-0.02%
2021/06/15	5.2	34.55	2	34.58	34.65	3.2	15,274	0.02%
2021/06/11	1.3	34.59	4	34.56	34.55	-2.7	15,354	-0.02%
2021/06/10	3.1	34.57	0	0.00	34.60	3.1	15,462	0.02%
2021/06/09	7	34.43	5	34.52	34.45	2	15,529	0.01%
2021/06/08	1	34.74	6	34.57	34.65	-5	15,624	-0.03%
2021/06/07	10.1	34.52	0	0.00	34.72	10.1	15,739	0.06%
2021/06/04	5	34.78	0	0.00	34.77	5	15,681	0.03%
2021/06/03	5	34.95	1	34.97	34.95	4	15,696	0.03%
2021/06/02	5	34.94	2	34.99	34.96	3	15,809	0.02%
2021/06/01	3	34.91	2.7	34.95	35.06	0.3	15,858	0.00%
2021/05/31	6	34.69	0	0.00	34.75	6	15,721	0.04%
2021/05/28	2	34.54	3	34.53	34.55	-1	15,754	-0.01%
2021/05/27	4	34.09	22	34.21	34.28	-18	15,767	-0.11%
2021/05/26	3	34.30	3	34.33	34.32	0	15,811	0.00%
2021/05/25	2	34.29	6	34.30	34.34	-4	15,861	-0.03%
2021/05/24	4	33.98	0	0.00	34.05	4	15,943	0.03%
2021/05/21	8	33.92	3	34.26	34.00	5	15,870	0.03%
2021/05/20	4.5	33.85	3	34.01	33.86	1.5	15,950	0.01%
2021/05/19	1	33.80	19	33.95	34.10	-18	15,867	-0.11%
2021/05/18	23	33.54	8	33.88	34.01	15	15,921	0.09%
2021/05/17	7	32.57	24	32.74	32.75	-17	15,879	-0.11%
2021/05/14	1	33.70	1	33.58	33.65	0	14,792	0.00%
2021/05/13	11.2	33.50	42	33.38	33.40	-30.8	14,460	-0.21%
2021/05/12	52	33.24	17	33.51	33.50	35	13,679	0.26%
2021/05/11	37.6	34.95	10	34.79	34.70	27.6	12,332	0.22%
2021/05/10	2	35.85	5	35.87	35.88	-3	11,676	-0.03%
2021/05/07	2.5	35.64	3	35.67	35.72	-0.5	11,778	0.00%
2021/05/06	5	35.16	3	35.54	35.30	2	11,877	0.02%
2021/05/05	3.1	35.32	2	35.61	35.35	1.1	11,916	0.01%
2021/05/04	10	35.07	33	35.21	35.30	-23	11,516	-0.20%
2021/05/03	1	36.11	2	36.13	35.91	-1	11,089	-0.01%
2021/04/29	0	0.00	1	36.10	36.12	-1	11,039	-0.01%
2021/04/28	1	35.90	0	0.00	35.98	1	11,127	0.01%
2021/04/27	1	35.96	0	0.00	35.98	1	11,379	0.01%
2021/04/23	8	35.22	5	35.12	35.30	3	11,671	0.03%
2021/04/21	4	35.45	3	35.34	35.53	1	12,099	0.01%
2021/04/20	1	35.39	2	35.35	35.33	-1	12,400	-0.01%
2021/04/19	6	35.14	3	35.13	35.20	3	12,466	0.02%
2021/04/16	1	34.87	3	34.80	34.94	-2	12,623	-0.02%
2021/04/15	3	34.49	25	34.49	34.50	-22	12,665	-0.17%
2021/04/14	5.2	34.32	26	34.24	34.35	-20.9	13,099	-0.16%
2021/04/13	9	34.64	27	34.66	34.47	-18	13,191	-0.14%
2021/04/12	2.3	34.71	0	0.00	34.69	2.3	13,479	0.02%
2021/04/09	4	34.67	4	34.69	34.70	0	13,634	0.00%
2021/04/08	2	34.73	1	34.73	34.75	1	13,861	0.01%
2021/04/07	3.5	34.70	4	34.71	34.71	-0.6	13,924	0.00%
2021/04/06	14.1	34.78	2	34.77	34.74	12.1	13,991	0.09%
2021/04/01	7	34.64	0	0.00	34.61	7	14,051	0.05%
2021/03/31	3.4	34.70	0	0.00	34.63	3.4	14,126	0.02%
2021/03/30	0	0.00	10	34.46	34.60	-10	13,963	-0.07%
2021/03/29	0	0.00	2	34.18	34.34	-2	14,041	-0.01%
2021/03/26	1	33.79	3.8	33.79	33.80	-2.8	14,091	-0.02%
2021/03/25	2	33.60	0	0.00	33.66	2	14,089	0.01%
2021/03/24	3.1	33.61	2	33.63	33.65	1.1	14,064	0.01%
2021/03/23	4	33.62	2	33.69	33.66	2	14,047	0.01%
2021/03/22	4	33.56	1	33.60	33.60	3	14,115	0.02%
2021/03/19	4	33.44	0.4	33.38	33.60	3.6	14,304	0.03%
2021/03/18	3.2	33.49	2	33.49	33.53	1.2	14,273	0.01%
2021/03/17	2.1	32.99	1	33.00	32.95	1.1	14,394	0.01%
2021/03/16	11	32.98	2	33.00	32.99	9	14,595	0.06%
2021/03/15	2	32.64	19	32.70	32.74	-17	14,896	-0.11%
2021/03/12	1	32.35	1	32.39	32.43	0	15,119	0.00%
2021/03/11	2	32.30	1	32.32	32.33	1	15,393	0.01%
2021/03/10	8	32.09	9	32.10	32.10	-1	15,574	-0.01%
2021/03/09	2	31.88	0	0.00	32.00	2	15,641	0.01%
2021/03/08	1	31.88	2	32.03	32.00	-1	15,766	-0.01%
2021/03/05	1	31.72	0	0.00	31.80	1	15,693	0.01%
2021/03/04	2.5	31.85	1	31.79	31.80	1.5	15,709	0.01%
2021/03/03	4	31.90	5	31.82	31.93	-1	15,785	-0.01%
2021/03/02	2.9	32.01	7	32.01	31.90	-4.1	15,732	-0.03%
2021/02/26	4	31.90	0	0.00	31.90	4	15,774	0.03%
2021/02/24	11	31.91	5	31.89	31.80	6	15,763	0.04%
2021/02/23	0	0.00	16	31.66	31.80	-16	15,634	-0.10%
2021/02/22	1	31.49	5	31.49	31.50	-4	15,506	-0.03%
2021/02/19	2.5	30.99	1	31.13	31.12	1.5	15,365	0.01%
2021/02/18	5	30.96	8	31.05	31.13	-3	15,500	-0.02%
2021/02/17	16	30.90	2.7	30.94	31.00	13.3	15,543	0.09%
2021/02/05	0	0.00	2	30.60	30.55	-2	15,356	-0.01%
2021/02/04	4	30.49	30	30.41	30.51	-26	15,473	-0.17%
2021/02/03	1	30.50	4	30.52	30.51	-3	15,563	-0.02%
2021/02/02	1	30.50	2	30.55	30.50	-1	15,854	-0.01%
2021/02/01	2.5	30.18	4	30.13	30.25	-1.5	16,075	-0.01%
2021/01/29	4	30.26	2	30.26	30.26	2	16,246	0.01%
2021/01/28	1	30.65	5.2	30.76	30.72	-4.2	16,201	-0.03%
2021/01/27	2	30.95	5	30.94	30.95	-3	16,259	-0.02%
2021/01/26	3.1	30.84	1	30.68	30.68	2.1	16,164	0.01%
2021/01/25	0	30.50	4	30.71	30.83	-4	16,491	-0.02%
2021/01/22	0.1	30.31	3	30.30	30.53	-2.9	16,841	-0.02%
2021/01/21	2.2	30.26	3	30.28	30.30	-0.8	17,518	0.00%
2021/01/20	9.1	30.35	6	30.31	30.25	3.1	19,146	0.02%
2021/01/19	2	30.67	7.1	30.72	30.74	-5.1	19,403	-0.03%
2021/01/18	2	30.46	3	30.52	30.61	-1	19,634	-0.01%
2021/01/15	3	31.08	6	31.02	30.79	-3	19,548	-0.02%
2021/01/14	1	30.95	4	30.97	30.92	-3	19,520	-0.02%
2021/01/13	0	0.00	4.6	30.63	30.69	-4.6	19,429	-0.02%
2021/01/12	6	30.45	3	30.42	30.35	3	19,254	0.02%
2021/01/11	1	30.49	0	0.00	30.61	1	19,281	0.01%
2021/01/08	1	30.44	14	30.35	30.46	-13	19,283	-0.07%
2021/01/07	0	0.00	30	30.15	30.22	-30	19,236	-0.16%
2021/01/06	2	30.03	18	29.97	30.00	-16	18,861	-0.08%
2021/01/05	8	29.99	17	30.01	30.02	-9	18,702	-0.05%
2021/01/04	4	29.90	2	29.95	29.94	2	18,639	0.01%
2020/12/31	2	29.80	19	29.83	29.95	-17	18,552	-0.09%
2020/12/30	0	0.00	5	29.74	29.78	-5	18,338	-0.03%
2020/12/29	1	29.80	1	29.79	29.67	0	18,326	0.00%
2020/12/28	0	0.00	35	29.70	29.75	-35	18,329	-0.19%
2020/12/25	3.2	29.51	11	29.52	29.51	-7.8	18,165	-0.04%
2020/12/24	3	29.49	0	0.00	29.48	3	18,085	0.02%
2020/12/23	4	29.38	11.1	29.40	29.42	-7.1	18,156	-0.04%
2020/12/22	11	29.49	3	29.52	29.43	8	18,606	0.04%
2020/12/21	15	29.47	22	29.59	29.60	-7	19,258	-0.04%
2020/12/18	2	29.60	3	29.60	29.61	-1	19,328	-0.01%
2020/12/17	6	29.72	0	0.00	29.66	6	19,561	0.03%
2020/12/15	1	29.70	2	29.74	29.51	-1	19,488	-0.01%
2020/12/14	1	29.87	12	29.84	29.82	-11	19,302	-0.06%
2020/12/11	3	29.80	27	29.71	29.81	-24	19,359	-0.12%
2020/12/10	2	29.89	10	30.05	29.94	-8	19,265	-0.04%
2020/12/09	4	30.11	20	30.14	30.14	-16	19,097	-0.08%
2020/12/08	15.4	29.90	5	29.91	29.90	10.4	18,695	0.06%
2020/12/07	10	29.75	37	29.78	29.85	-27	18,414	-0.15%
2020/12/04	5	29.66	1.4	29.61	29.68	3.6	18,251	0.02%
2020/12/03	38	29.46	171	29.45	29.45	-133	18,137	-0.73%	大賣/鉅額交易
2020/12/02	173	29.41	9	29.42	29.44	164	18,138	0.90%	大買/鉅額交易
2020/12/01	1.2	29.32	1	29.34	29.35	0.2	18,131	0.00%
2020/11/30	0	0.00	2	29.41	29.35	-2	18,213	-0.01%
2020/11/27	10	29.16	11	29.28	29.32	-1	18,098	-0.01%
2020/11/26	3	29.13	2	29.11	29.15	1	18,010	0.01%
2020/11/25	6	29.08	1	29.00	29.01	5	18,006	0.03%
2020/11/24	3	29.12	1	29.15	29.11	2	17,904	0.01%
2020/11/23	0	0.00	1	29.05	29.14	-1	17,841	-0.01%
2020/11/20	27.1	28.86	6	28.86	28.88	21.1	17,893	0.12%
2020/11/19	1	28.90	0	0.00	28.86	1	18,118	0.01%
2020/11/18	8	28.86	0	0.00	28.90	8	18,250	0.04%
2020/11/17	12	28.86	2	28.84	28.81	10	18,455	0.05%
2020/11/16	3.1	28.79	6	28.75	28.80	-2.9	19,178	-0.02%
2020/11/13	0	0.00	8	28.48	28.53	-8	18,963	-0.04%
2020/11/12	16	28.46	1	28.37	28.40	15	18,920	0.08%
2020/11/11	2	28.40	0	0.00	28.50	2	18,920	0.01%
2020/11/10	69.4	28.34	0	0.00	28.29	69.4	18,893	0.37%
2020/11/09	6	28.40	0	0.00	28.40	6	18,592	0.03%
2020/11/06	4	28.16	9	28.20	28.19	-5	18,420	-0.03%
2020/11/05	5	28.09	0	0.00	28.12	5	18,259	0.03%
2020/11/04	10.2	27.99	1	27.97	28.05	9.2	18,240	0.05%
2020/11/03	1.1	27.99	1	28.00	28.01	0.1	18,058	0.00%
2020/11/02	15.2	27.67	0	0.00	27.72	15.2	17,951	0.08%
2020/10/30	13.8	27.84	6	27.84	27.80	7.8	17,737	0.04%
2020/10/29	18	27.96	1	27.95	27.98	17	17,214	0.10%
2020/10/28	79.9	28.22	12	28.17	28.19	67.9	16,451	0.41%
2020/10/27	4	29.62	5	29.65	29.69	-1	14,985	-0.01%
2020/10/26	2	29.69	8	29.75	29.69	-6	14,571	-0.04%
2020/10/23	1	29.62	10	29.59	29.63	-9	14,243	-0.06%
2020/10/22	5.6	29.57	10	29.56	29.59	-4.4	14,252	-0.03%
2020/10/21	15	29.59	1	29.70	29.59	14	14,117	0.10%
2020/10/20	15	29.62	0	0.00	29.64	15	13,965	0.11%
2020/10/19	10	29.57	0	0.00	29.64	10	14,347	0.07%
2020/10/16	9	29.60	1	29.55	29.56	8	14,557	0.05%
2020/10/15	7	29.63	3	29.57	29.69	4	14,581	0.03%
2020/10/14	3	29.75	0	0.00	29.74	3	14,485	0.02%
2020/10/13	2	29.69	1	29.69	29.71	1	14,504	0.01%
2020/10/12	208	29.86	2	29.85	29.74	206	14,442	1.43%	大買/鉅額交易
2020/10/08	0.5	29.81	0	0.00	29.76	0.5	14,174	0.00%
2020/10/07	26	29.63	0	0.00	29.65	26	14,166	0.18%
2020/10/06	1	29.64	0	0.00	29.68	1	14,217	0.01%
2020/10/05	2	29.48	0	0.00	29.45	2	14,385	0.01%
2020/09/30	2	29.39	4	29.45	29.48	-2	14,532	-0.01%
2020/09/29	2.1	29.35	0.1	29.45	29.40	2	15,005	0.01%
2020/09/28	4.1	29.18	2	29.34	29.38	2.1	15,348	0.01%
2020/09/25	17.1	28.95	3	29.01	28.90	14.1	15,839	0.09%
2020/09/24	15	29.06	1	29.05	29.06	14	15,657	0.09%
2020/09/23	4	29.64	1	29.63	29.70	3	15,278	0.02%
2020/09/22	10	29.78	1	29.92	29.80	9	15,424	0.06%
2020/09/21	1.1	30.08	1	30.09	30.03	0.1	15,180	0.00%
2020/09/18	3	30.18	0	0.00	30.20	3	15,272	0.02%
2020/09/17	5	30.23	2	30.16	30.23	3	15,304	0.02%
2020/09/16	2	30.27	18	30.24	30.25	-16	15,278	-0.10%
2020/09/15	2	30.09	0	0.00	30.10	2	15,251	0.01%
2020/09/14	3	29.80	0	0.00	29.98	3	15,378	0.02%
2020/09/11	3	29.75	2	29.77	29.75	1	15,516	0.01%
2020/09/10	1	29.88	1	29.85	29.85	0	15,677	0.00%
2020/09/09	3	29.68	1	29.72	29.85	2	15,903	0.01%
2020/09/08	6	29.91	0	0.00	29.97	6	15,932	0.04%
2020/09/07	5	30.05	0	0.00	29.96	5	16,173	0.03%
2020/09/04	1	30.01	1	30.01	30.09	0	16,345	0.00%
2020/09/03	0	0.00	4	30.35	30.25	-4	16,346	-0.02%
2020/09/02	2	30.15	0	0.00	30.14	2	16,374	0.01%
2020/09/01	0	0.00	2	30.06	30.06	-2	16,665	-0.01%
2020/08/31	4	30.22	5	30.19	30.16	-1	16,971	-0.01%
2020/08/28	0	0.00	2	30.18	30.24	-2	17,226	-0.01%
2020/08/27	3	30.35	1	30.45	30.33	2	17,715	0.01%
2020/08/26	2	30.39	0	0.00	30.43	2	17,808	0.01%
2020/08/25	2	30.44	2	30.42	30.44	0	17,900	0.00%
2020/08/24	3	30.09	2	30.15	30.14	1	17,717	0.01%
2020/08/21	3	30.05	0	0.00	30.11	3	17,747	0.02%
2020/08/20	12	29.66	3	29.93	29.79	9	17,584	0.05%
2020/08/19	1	30.75	3	31.06	30.77	-2	17,106	-0.01%
2020/08/18	1.1	30.81	1	30.89	30.90	0.1	17,222	0.00%
2020/08/17	1	30.94	24	30.91	30.96	-23	17,405	-0.13%
2020/08/14	0	0.00	43	30.55	30.63	-43	17,515	-0.25%
2020/08/13	1	30.30	1	30.35	30.32	0	17,551	0.00%
2020/08/12	3	30.22	0	0.00	30.22	3	17,670	0.02%
2020/08/11	1	30.50	0	0.00	30.35	1	17,800	0.01%
2020/08/10	1	30.70	5	30.70	30.60	-4	17,852	-0.02%
2020/08/07	1	30.64	0	0.00	30.65	1	17,963	0.01%
2020/08/06	4	30.72	1	30.68	30.70	3	18,123	0.02%
2020/08/05	0	0.00	13	30.52	30.62	-13	18,150	-0.07%
2020/08/04	1	30.04	0	0.00	30.17	1	18,066	0.01%
2020/08/03	0	0.00	2	30.24	30.01	-2	18,203	-0.01%
2020/07/31	0	0.00	5	30.08	30.24	-5	18,362	-0.03%
2020/07/30	0	0.00	4	29.82	29.99	-4	18,199	-0.02%
2020/07/29	0	0.00	3	29.65	29.62	-3	18,290	-0.02%
2020/07/28	8	29.66	0	0.00	29.46	8	18,589	0.04%
2020/07/27	5.2	29.85	0	0.00	29.84	5.2	18,958	0.03%
2020/07/24	0	0.00	2	29.89	29.85	-2	19,177	-0.01%
2020/07/23	1	30.10	28	30.10	30.17	-27	19,226	-0.14%
2020/07/22	5	29.94	5	29.99	29.97	0	19,001	0.00%
2020/07/21	0	0.00	22	29.80	29.84	-22	18,618	-0.12%
2020/07/20	0.2	29.55	4	29.54	29.55	-3.8	18,471	-0.02%
2020/07/16	3.1	29.63	0	0.00	29.63	3.1	18,912	0.02%
2020/07/15	2	29.70	0	0.00	29.53	2	19,020	0.01%
2020/07/14	2	29.59	27	29.62	29.58	-25	19,474	-0.13%
2020/07/13	1	29.66	17	29.66	29.65	-16	19,664	-0.08%
2020/07/10	5.1	29.56	4	29.62	29.52	1.1	20,111	0.01%
2020/07/09	5.3	29.84	8	29.92	29.74	-2.7	20,149	-0.01%
2020/07/08	19	29.67	9	29.74	29.72	10	20,104	0.05%
2020/07/07	11	29.59	4	29.62	29.43	7	19,758	0.04%
2020/07/06	2	29.72	19	29.68	29.83	-17	19,831	-0.09%
2020/07/03	1	29.34	5	29.34	29.33	-4	19,848	-0.02%
2020/07/02	2	28.98	34	28.99	29.09	-32	19,919	-0.16%
2020/07/01	1	28.85	7	28.87	28.79	-6	19,835	-0.03%
2020/06/29	1	28.40	0	0.00	28.51	1	19,944	0.01%
2020/06/22	5	28.50	2	28.51	28.48	3	21,173	0.01%
2020/06/19	3	28.58	1	28.68	28.56	2	21,935	0.01%
2020/06/18	7	28.52	5	28.55	28.55	2	22,217	0.01%
2020/06/17	8	28.45	5	28.51	28.46	3	22,778	0.01%
2020/06/16	1	28.40	0	0.00	28.45	1	23,966	0.00%
2020/06/15	7	28.24	18	28.34	28.13	-11	25,896	-0.04%
2020/06/12	23.4	28.03	13	28.03	28.29	10.4	26,870	0.04%
2020/06/11	21.2	28.63	2	28.72	28.43	19.2	28,066	0.07%
2020/06/10	12	28.89	5	28.85	28.86	7	29,208	0.02%
2020/06/09	2.2	28.79	1	28.90	28.84	1.2	31,585	0.00%
2020/06/08	0.2	28.88	8	28.88	28.88	-7.8	33,932	-0.02%
2020/06/05	0	0.00	11	28.79	28.80	-11	34,209	-0.03%
2020/06/04	3	28.65	2	28.67	28.67	1	34,954	0.00%
2020/06/03	0	0.00	3	28.47	28.48	-3	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	1	28.04	28.05	0	36,099	0.00%
2020/05/29	4	27.83	0	0.00	27.86	4	36,125	0.01%
2020/05/28	1	27.95	1	28.00	27.90	0	36,417	0.00%
2020/05/27	10	27.88	3	27.87	27.85	7	36,930	0.02%
2020/05/26	1	27.80	25	27.80	27.82	-24	37,686	-0.06%
2020/05/25	5	27.41	0	0.00	27.50	5	37,769	0.01%
2020/05/22	8.5	27.52	0	0.00	27.45	8.5	37,724	0.02%
2020/05/21	1	27.70	9	27.66	27.63	-8	37,673	-0.02%
2020/05/20	6	27.48	0	0.00	27.48	6	37,414	0.02%
2020/05/19	0	0.00	1	27.45	27.43	-1	37,371	0.00%
2020/05/18	13	27.24	0	0.00	27.25	13	37,373	0.03%
2020/05/15	0	0.00	2	27.28	27.43	-2	37,286	-0.01%
2020/05/14	8	27.58	0	0.00	27.48	8	37,309	0.02%
2020/05/13	0	0.00	6	27.59	27.75	-6	37,221	-0.02%
2020/05/12	1	27.60	1	27.54	27.55	0	37,202	0.00%
2020/05/11	12.2	27.66	3	27.67	27.66	9.2	37,225	0.02%
2020/05/08	2	27.51	10	27.52	27.50	-8	37,125	-0.02%
2020/05/07	3	27.41	3	27.44	27.40	0	37,179	0.00%
2020/05/06	3	27.27	0	0.00	27.32	3	37,098	0.01%
2020/05/05	2	27.38	7	27.38	27.33	-5	37,146	-0.01%
2020/05/04	6	27.02	12	26.93	27.09	-6	37,105	-0.02%
2020/04/30	5	27.38	5	27.32	27.46	0	36,925	0.00%
2020/04/29	4	27.01	4	27.04	27.07	0	37,079	0.00%
2020/04/28	3	26.88	26	26.92	26.91	-23	37,392	-0.06%
2020/04/27	2	26.56	42	26.67	26.79	-40	39,171	-0.10%
2020/04/24	1	26.32	3	26.33	26.33	-2	38,889	-0.01%
2020/04/23	3	26.33	0	0.00	26.34	3	38,981	0.01%
2020/04/22	7	25.86	28	25.95	26.23	-21	38,900	-0.05%
2020/04/21	11	26.14	10	26.11	26.10	1	38,703	0.00%
2020/04/20	1	26.57	10	26.56	26.60	-9	38,276	-0.02%
2020/04/17	5	26.62	12	26.73	26.50	-7	38,143	-0.02%
2020/04/16	2	26.40	5	26.31	26.44	-3	37,641	-0.01%
2020/04/15	7	26.36	9	26.41	26.47	-2	37,489	-0.01%
2020/04/14	1	26.01	24	25.96	26.05	-23	37,155	-0.06%
2020/04/13	0	0.00	113	25.65	25.68	-113	37,244	-0.30%	大賣/鉅額交易
2020/04/10	6	25.73	3	25.71	25.73	3	37,181	0.01%
2020/04/09	41	25.70	18	25.68	25.65	23	37,221	0.06%
2020/04/08	23	25.60	14	25.68	25.77	9	36,867	0.02%
2020/04/07	15	25.20	11	25.22	25.22	4	36,353	0.01%
2020/04/06	4	24.69	28	24.77	24.84	-24	36,110	-0.07%
2020/04/01	9	24.49	5	24.53	24.52	4	35,797	0.01%
2020/03/31	16	24.52	19	24.49	24.49	-3	35,582	-0.01%
2020/03/30	30	23.89	4	23.96	24.32	26	35,350	0.07%
2020/03/27	24	24.69	36	24.69	24.35	-12	35,016	-0.03%
2020/03/26	34	24.10	49	24.14	24.26	-15	34,321	-0.04%
2020/03/25	34	24.21	36	24.24	24.09	-2	33,888	-0.01%
2020/03/24	25	23.35	21.2	23.38	23.38	3.8	33,068	0.01%
2020/03/23	43.2	22.50	7	22.55	22.49	36.2	32,600	0.11%
2020/03/20	31	22.81	33	23.30	23.28	-2	31,861	-0.01%
2020/03/19	105	22.14	19	21.92	21.85	86	30,566	0.28%	大買/
2020/03/18	75	23.55	11	23.79	23.29	64	28,445	0.22%
2020/03/17	33	23.72	6	23.62	23.67	27	27,264	0.10%
2020/03/16	51	24.75	7	24.91	24.41	44	25,639	0.17%
2020/03/13	135	24.28	42	24.37	25.29	93	24,153	0.39%	大買/
2020/03/12	129	25.96	0	0.00	25.93	129	21,637	0.60%	大買/鉅額交易
2020/03/11	30	27.10	20	27.19	26.97	10	19,241	0.05%
2020/03/10	152	26.86	2	26.85	27.25	150	18,794	0.80%	大買/鉅額交易
2020/03/09	59.4	27.29	1	27.18	27.25	58.4	17,707	0.33%
2020/03/06	3	27.87	0	0.00	27.88	3	16,214	0.02%
2020/03/05	12	28.06	3	28.08	28.10	9	16,065	0.06%
2020/03/04	9	27.80	0	0.00	27.86	9	16,235	0.06%
2020/03/03	10	28.04	0	0.00	27.93	10	15,926	0.06%
2020/03/02	14	27.56	1	27.86	27.75	13	15,541	0.08%
2020/02/27	29	28.01	4	28.08	27.90	25	14,821	0.17%
2020/02/26	18	28.41	0	0.00	28.30	18	13,985	0.13%
2020/02/25	1	28.45	18	28.54	28.67	-17	13,480	-0.13%
2020/02/24	7.5	28.67	1	28.66	28.70	6.5	13,484	0.05%
2020/02/21	0	0.00	1	28.91	28.90	-1	13,361	-0.01%
2020/02/20	12	28.99	13	28.93	28.93	-1	13,388	-0.01%
2020/02/19	2	28.85	2	28.96	28.96	0	13,416	0.00%
2020/02/18	6	28.80	1	28.77	28.80	5	13,342	0.04%
2020/02/17	10	28.62	14	28.79	28.80	-4	13,204	-0.03%
2020/02/14	10	28.64	15	28.79	28.79	-5	13,043	-0.04%
2020/02/13	11	28.61	16	28.66	28.64	-5	12,980	-0.04%
2020/02/12	1	28.50	4	28.50	28.56	-3	13,444	-0.02%
2020/02/11	1	28.24	1	28.30	28.34	0	13,351	0.00%
2020/02/10	6.2	28.02	2	28.00	28.14	4.2	13,445	0.03%
2020/02/06	5	28.30	0	0.00	28.44	5	13,474	0.04%
2020/02/05	1	28.09	0	0.00	28.08	1	13,426	0.01%
2020/02/04	3	27.89	0	0.00	28.12	3	13,381	0.02%
2020/02/03	34.2	27.30	0	0.00	27.74	34.2	13,397	0.26%
2020/01/31	23	27.91	12	27.71	27.92	11	12,821	0.09%
2020/01/30	67	27.73	2	27.60	27.70	65	12,492	0.52%
2020/01/20	4	29.20	3	29.20	29.19	1	10,664	0.01%
2020/01/17	2	29.17	0	0.00	29.16	2	10,913	0.02%
2020/01/16	1	29.10	2	29.11	29.10	-1	11,189	-0.01%
2020/01/15	0	0.00	1	29.01	29.01	-1	12,641	-0.01%
2020/01/14	1	29.01	3	29.01	29.02	-2	13,051	-0.02%
2020/01/13	1	28.83	0	0.00	28.84	1	13,473	0.01%
2020/01/10	5	28.76	0	0.00	28.69	5	13,569	0.04%
2020/01/09	10	28.69	10	28.65	28.70	0	13,606	0.00%
2020/01/08	9.2	28.39	0	0.00	28.50	9.2	13,583	0.07%
2020/01/07	16	28.68	7	28.69	28.69	9	13,478	0.07%
2020/01/06	5	29.00	2	29.00	28.96	3	13,221	0.02%
2020/01/03	1	29.07	12	29.26	29.18	-11	13,373	-0.08%
2020/01/02	1	29.09	5	29.09	29.09	-4	13,410	-0.03%
2019/12/31	2	28.99	0	0.00	28.97	2	13,889	0.01%
2019/12/30	0	0.00	3	29.02	29.00	-3	13,762	-0.02%
2019/12/27	0	0.00	2	28.89	28.90	-2	13,551	-0.01%
2019/12/26	1	28.90	7	28.89	28.86	-6	13,505	-0.04%
2019/12/25	1	28.85	4	28.88	28.83	-3	13,511	-0.02%
2019/12/24	10	28.73	0	0.00	28.74	10	13,535	0.07%
2019/12/23	1	28.72	0	0.00	28.72	1	13,547	0.01%
2019/12/20	0	0.00	7	28.81	28.80	-7	13,527	-0.05%
2019/12/19	1	28.75	11	28.69	28.69	-10	13,545	-0.07%
2019/12/18	2	28.79	10	28.76	28.77	-8	13,651	-0.06%
2019/12/17	2	28.68	1	28.70	28.71	1	13,549	0.01%
2019/12/16	1	28.56	11	28.51	28.57	-10	13,469	-0.07%
2019/12/13	0	0.00	8	28.35	28.37	-8	13,377	-0.06%
2019/12/12	0.4	28.34	0	0.00	28.31	0.4	13,384	0.00%
2019/12/11	1	28.20	0	0.00	28.21	1	13,328	0.01%
2019/12/10	2	28.15	0	0.00	28.14	2	13,446	0.01%
2019/12/09	0	0.00	2	28.24	28.21	-2	13,528	-0.01%
2019/12/06	2	28.16	2	28.12	28.13	0	13,516	0.00%
2019/12/05	0	0.00	1	28.02	28.03	-1	13,450	-0.01%
2019/12/02	3	27.52	0	0.00	27.65	3	13,797	0.02%
2019/11/29	8	27.81	0	0.00	27.75	8	13,635	0.06%
2019/11/27	0	0.00	1	28.05	28.04	-1	13,666	-0.01%
2019/11/25	0	0.00	2	28.02	27.99	-2	13,586	-0.01%
2019/11/22	1	28.00	1	28.01	28.01	0	13,516	0.00%
2019/11/21	3	27.86	0	0.00	28.00	3	13,703	0.02%
2019/11/20	6	28.12	1	28.09	28.09	5	13,558	0.04%
2019/11/19	0	0.00	9	28.08	28.14	-9	13,536	-0.07%
2019/11/18	1	28.05	4	28.01	28.05	-3	13,457	-0.02%
2019/11/15	1	27.83	2	27.94	27.88	-1	13,347	-0.01%
2019/11/14	0	0.00	4	27.81	27.83	-4	13,300	-0.03%
2019/11/13	4	27.76	0	0.00	27.79	4	13,284	0.03%
2019/11/12	0	0.00	1	27.70	27.74	-1	13,309	-0.01%
2019/11/11	15.4	27.57	0	0.00	27.50	15.4	13,273	0.12%
2019/11/08	5	27.86	1	27.85	27.88	4	12,640	0.03%
2019/11/07	11	27.75	0	0.00	27.80	11	12,608	0.09%
2019/11/06	9	27.89	0	0.00	27.93	9	12,524	0.07%
2019/11/05	5	28.00	0	0.00	28.03	5	12,445	0.04%
2019/11/01	4	27.50	0	0.00	27.63	4	12,668	0.03%
2019/10/31	31	27.62	0	0.00	27.58	31	12,802	0.24%
2019/10/30	4	27.62	0	0.00	27.65	4	12,593	0.03%
2019/10/29	24	27.65	0	0.00	27.62	24	12,476	0.19%
2019/10/25	4	27.64	1	27.80	27.60	3	11,944	0.03%
2019/10/24	13	27.62	1	27.62	27.65	12	11,625	0.10%
2019/10/23	53	27.51	2	27.50	27.54	51	11,355	0.45%
2019/10/22	2	29.04	9	29.00	29.03	-7	9,885	-0.07%
2019/10/21	21	28.93	8	28.90	28.95	13	9,478	0.14%
2019/10/18	7	28.83	1	28.80	28.82	6	8,991	0.07%
2019/10/17	1	28.60	3	28.63	28.70	-2	8,831	-0.02%
2019/10/15	0	0.00	3	28.44	28.45	-3	8,666	-0.03%
2019/10/14	1	28.50	5	28.52	28.52	-4	8,593	-0.05%
2019/10/09	6	28.30	0	0.00	28.28	6	8,581	0.07%
2019/10/08	0.4	28.50	0	0.00	28.44	0.4	8,493	0.00%
2019/10/07	3	28.43	0	0.00	28.42	3	8,511	0.04%
2019/10/04	4	28.12	3	28.14	28.14	1	7,917	0.01%
2019/10/01	0	0.00	1	28.22	28.18	-1	8,004	-0.01%
2019/09/27	0	0.00	3	28.05	27.88	-3	7,986	-0.04%
2019/09/26	2	28.20	2	28.15	28.15	0	7,928	0.00%
2019/09/24	0	0.00	2	28.33	28.33	-2	8,100	-0.02%
2019/09/23	2	28.12	4	28.06	28.12	-2	8,000	-0.02%
2019/09/20	0	0.00	1	28.00	27.98	-1	7,850	-0.01%
2019/09/19	1	28.00	5	27.98	27.97	-4	7,861	-0.05%
2019/09/18	0	0.00	6	28.06	28.05	-6	7,862	-0.08%
2019/09/17	0	0.00	20	28.00	28.00	-20	7,859	-0.25%
2019/09/16	0	0.00	4	27.96	27.94	-4	7,809	-0.05%
2019/09/12	1	28.00	2	28.01	27.92	-1	7,861	-0.01%
2019/09/10	0	0.00	1	27.72	27.74	-1	7,725	-0.01%
2019/09/09	0.4	27.80	11	27.78	27.77	-10.6	7,727	-0.14%
2019/09/06	4	27.86	21	27.86	27.83	-17	7,701	-0.22%
2019/09/05	4	27.75	15	27.67	27.71	-11	7,572	-0.15%
2019/09/04	0	0.00	4	27.52	27.54	-4	7,409	-0.05%
2019/09/03	0	0.00	1	27.52	27.40	-1	7,314	-0.01%
2019/09/02	0	0.00	6	27.41	27.44	-6	7,237	-0.08%
2019/08/30	1	27.30	1	27.30	27.25	0	7,220	0.00%
2019/08/29	0	0.00	1	26.99	27.00	-1	7,036	-0.01%
2019/08/28	0	0.00	10	26.98	26.97	-10	7,116	-0.14%
2019/08/27	1	26.92	0	0.00	26.96	1	7,234	0.01%
2019/08/26	1	26.85	0	0.00	26.88	1	7,350	0.01%
2019/08/22	1	27.05	0	0.00	27.02	1	7,477	0.01%
2019/08/20	0	0.00	7	27.07	27.07	-7	7,787	-0.09%
2019/08/19	2	27.00	2	27.00	27.03	0	8,017	0.00%
2019/08/16	3	26.81	3	26.83	26.95	0	8,497	0.00%
2019/08/14	0.4	26.98	0	0.00	26.93	0.4	8,821	0.00%
2019/08/13	1	26.68	10	26.71	26.76	-9	9,037	-0.10%
2019/08/12	1	26.82	0	0.00	26.90	1	9,379	0.01%
2019/08/08	2	26.51	4	26.60	26.56	-2	9,580	-0.02%
2019/08/07	15	26.57	5	26.48	26.43	10	9,640	0.10%
2019/08/06	25	26.21	1	26.42	26.52	24	9,836	0.24%
2019/08/05	1	26.62	2	26.71	26.60	-1	9,910	-0.01%
2019/08/02	2	26.86	0	0.00	26.85	2	9,881	0.02%
2019/07/25	0	0.00	5	27.39	27.47	-5	9,973	-0.05%
2019/07/24	0	0.00	7	27.32	27.28	-7	9,839	-0.07%
2019/07/23	0	0.00	10	27.26	27.24	-10	9,743	-0.10%
2019/07/22	0	0.00	1	27.12	27.11	-1	9,640	-0.01%
2019/07/18	1	27.09	0	0.00	27.06	1	9,668	0.01%
2019/07/16	0	0.00	11	27.29	27.26	-11	9,616	-0.11%
2019/07/12	0	0.00	32	27.22	27.16	-32	9,519	-0.34%
2019/07/11	5	27.18	12	27.12	27.11	-7	9,417	-0.07%
2019/07/08	1	27.00	1	27.00	26.96	0	9,386	0.00%
2019/07/05	0	0.00	4	26.98	26.99	-4	9,410	-0.04%
2019/07/03	0	0.00	1	26.78	26.78	-1	9,587	-0.01%
2019/07/02	0	0.00	10	26.96	26.96	-10	9,637	-0.10%
2019/07/01	0	0.00	4	26.94	26.95	-4	9,701	-0.04%
2019/06/28	1	26.61	11	26.59	26.59	-10	9,568	-0.10%
2019/06/27	3	26.66	12	26.62	26.61	-9	9,642	-0.09%
2019/06/26	0	0.00	6	26.41	26.43	-6	9,628	-0.06%
2019/06/25	1	26.55	14	26.55	26.47	-13	9,602	-0.14%
2019/06/24	1	26.60	2	26.55	26.60	-1	9,553	-0.01%
2019/06/21	0	0.00	5	26.67	26.52	-5	9,504	-0.05%
2019/06/20	0	0.00	2	26.58	26.61	-2	9,474	-0.02%
2019/06/19	0	0.00	40	26.43	26.47	-40	9,490	-0.42%
2019/06/18	1	26.06	0	0.00	26.06	1	9,486	0.01%
2019/06/13	10	26.03	1	25.97	26.01	9	9,632	0.09%
2019/06/12	5	26.09	0	0.00	26.10	5	9,561	0.05%
2019/06/10	0	0.00	6	25.91	25.99	-6	9,429	-0.06%
2019/06/06	2	25.69	3	25.73	25.69	-1	9,425	-0.01%
2019/06/04	3	25.75	1	25.81	25.76	2	9,308	0.02%
2019/06/03	43	25.81	0	0.00	25.84	43	9,261	0.46%
2019/05/31	7	25.82	0	0.00	25.94	7	9,166	0.08%
2019/05/30	6	25.51	0	0.00	25.58	6	9,109	0.07%
2019/05/29	3	25.36	0	0.00	25.39	3	9,105	0.03%
2019/05/28	1	25.45	0	0.00	25.50	1	9,002	0.01%
2019/05/27	15	25.40	2	25.57	25.45	13	9,012	0.14%
2019/05/24	7	25.44	0	0.00	25.44	7	8,978	0.08%
2019/05/23	65	25.48	0	0.00	25.44	65	8,938	0.73%
2019/05/22	5	25.82	2	25.80	25.79	3	8,554	0.04%
2019/05/21	2	25.62	0	0.00	25.76	2	8,558	0.02%
2019/05/20	3	25.65	0	0.00	25.70	3	8,317	0.04%
2019/05/17	12	25.75	0	0.00	25.70	12	8,142	0.15%
2019/05/16	3	26.02	0	0.00	25.92	3	7,872	0.04%
2019/05/15	1	26.20	0	0.00	26.18	1	7,697	0.01%
2019/05/14	19	25.96	0	0.00	26.07	19	7,656	0.25%
2019/05/13	24	26.15	0	0.00	26.09	24	7,409	0.32%
2019/05/10	3	26.51	0	0.00	26.55	3	7,083	0.04%
2019/05/09	0	0.00	1	26.85	26.74	-1	6,862	-0.01%
2019/05/08	3	27.08	2	27.05	27.20	1	6,628	0.02%
2019/05/07	1	27.24	0	0.00	27.26	1	6,768	0.01%
2019/05/06	14	27.16	0	0.00	27.08	14	6,968	0.20%
2019/05/03	0	0.00	1	27.50	27.56	-1	6,823	-0.01%
2019/04/30	2	27.23	0	0.00	27.35	2	6,847	0.03%
2019/04/26	0	0.00	1	27.47	27.52	-1	6,893	-0.01%
2019/04/25	0	0.00	4	27.61	27.65	-4	6,895	-0.06%
2019/04/24	0	0.00	3	27.56	27.57	-3	6,904	-0.04%
2019/04/23	3	27.29	0	0.00	27.36	3	6,843	0.04%
2019/04/22	11	27.45	0	0.00	27.41	11	6,833	0.16%
2019/04/19	0	0.00	2	27.40	27.35	-2	6,797	-0.03%
2019/04/18	0	0.00	3	27.44	27.14	-3	6,739	-0.04%
2019/04/17	5	27.45	2	27.45	27.44	3	6,701	0.04%
2019/04/16	1	27.21	4	27.15	27.25	-3	6,569	-0.05%
2019/04/15	0	0.00	1	26.98	26.99	-1	6,395	-0.02%
2019/04/12	3	26.77	0	0.00	26.76	3	6,639	0.05%
2019/04/11	4	26.91	0	0.00	26.89	4	6,849	0.06%
2019/04/10	1	26.91	0	0.00	26.97	1	6,895	0.01%
2019/04/09	1	27.04	4	26.95	27.02	-3	6,835	-0.04%
2019/04/08	0	0.00	5	26.96	26.93	-5	6,633	-0.08%
2019/04/01	0.1	26.53	0	0.00	26.51	0.1	6,747	0.00%
2019/03/29	2	26.39	0	0.00	26.40	2	6,645	0.03%
2019/03/25	2	26.12	3	26.06	26.10	-1	6,812	-0.01%
2019/03/22	0	0.00	5	26.37	26.37	-5	6,765	-0.07%
2019/03/21	0	0.00	1	26.35	26.37	-1	6,637	-0.02%
2019/03/19	0	0.00	5	26.26	26.22	-5	6,474	-0.08%
2019/03/18	1	26.05	1	26.11	26.13	0	6,282	0.00%
2019/03/14	4	25.95	0	0.00	25.91	4	6,297	0.06%
2019/03/13	1	25.95	0	0.00	25.98	1	6,393	0.02%
2019/03/12	1	26.04	4	26.05	26.01	-3	6,406	-0.05%
2019/03/11	0	0.00	1	25.86	25.89	-1	6,398	-0.02%
2019/03/08	6	25.79	0	0.00	25.84	6	6,486	0.09%
2019/03/07	0	0.00	3	26.04	25.98	-3	6,446	-0.05%
2019/03/04	2	26.14	8	26.02	26.12	-6	6,359	-0.09%
2019/02/27	2	26.00	6	26.01	25.96	-4	6,190	-0.06%
2019/02/26	0	0.00	7	26.21	26.18	-7	6,134	-0.11%
2019/02/25	0	0.00	4	26.04	26.13	-4	6,036	-0.07%
2019/02/22	0	0.00	1	25.88	25.90	-1	5,846	-0.02%
2019/02/21	0	0.00	5	25.76	25.84	-5	5,647	-0.09%
2019/02/15	6	25.39	0	0.00	25.39	6	5,279	0.11%
2019/02/14	0	0.00	5	25.43	25.43	-5	5,240	-0.10%
2019/02/13	0	0.00	1	25.34	25.42	-1	5,182	-0.02%
2019/02/12	0	0.00	2	25.20	25.26	-2	5,100	-0.04%
2019/02/11	0	0.00	5	25.07	24.99	-5	4,965	-0.10%
2019/01/28	0	0.00	3	25.03	25.01	-3	4,903	-0.06%
2019/01/25	2	24.80	5	24.90	24.90	-3	4,787	-0.06%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/21	0	0.00	5	24.52	24.51	-5	4,849	-0.10%
2019/01/15	0	0.00	1	24.17	24.13	-1	6,020	-0.02%
2019/01/11	2	24.05	0	0.00	24.04	2	6,239	0.03%
2019/01/09	0	0.00	1	24.02	24.05	-1	6,401	-0.02%
2019/01/08	2	23.76	0	0.00	23.79	2	6,461	0.03%
2019/01/04	15	23.28	0	0.00	23.40	15	7,051	0.21%
2019/01/03	11	23.63	0	0.00	23.59	11	7,909	0.14%
2019/01/02	2	23.85	0	0.00	23.83	2	8,005	0.02%
2018/12/28	0	0.00	1	23.93	23.94	-1	8,282	-0.01%
2018/12/26	6	23.87	0	0.00	23.72	6	8,759	0.07%
2018/12/25	9	23.92	0	0.00	23.97	9	8,686	0.10%
2018/12/21	5	24.10	0	0.00	24.14	5	8,473	0.06%
2018/12/18	9	24.05	0	0.00	24.03	9	8,463	0.11%
2018/12/17	1	24.30	0	0.00	24.31	1	8,215	0.01%
2018/12/11	1	24.18	7	24.18	24.18	-6	8,275	-0.07%
2018/12/10	2	24.05	0	0.00	24.07	2	8,351	0.02%
2018/12/06	7	24.25	2	24.11	24.19	5	8,290	0.06%
2018/12/05	0	0.00	2	24.60	24.60	-2	8,209	-0.02%
2018/12/04	1	24.88	10	24.84	24.82	-9	8,447	-0.11%
2018/12/03	3	24.82	3	24.87	24.89	0	8,500	0.00%
2018/11/30	3	24.42	3	24.50	24.46	0	8,381	0.00%
2018/11/29	2	24.45	0	0.00	24.38	2	8,342	0.02%
2018/11/27	1	23.99	0	0.00	24.10	1	8,278	0.01%
2018/11/23	1	23.93	0	0.00	23.94	1	8,256	0.01%
2018/11/22	1	23.96	2	24.09	23.98	-1	8,224	-0.01%
2018/11/14	10	24.14	0	0.00	24.15	10	8,020	0.12%
2018/11/13	4	23.85	3	23.91	24.12	1	8,005	0.01%
2018/11/06	1	24.06	0	0.00	24.08	1	7,809	0.01%
2018/11/02	0	0.00	3	24.11	24.18	-3	7,715	-0.04%
2018/11/01	4	23.95	0	0.00	24.08	4	7,680	0.05%
2018/10/31	1	23.74	0	0.00	23.78	1	7,620	0.01%
2018/10/30	7	23.38	0	0.00	23.42	7	7,572	0.09%
2018/10/29	4	23.33	0	0.00	23.34	4	7,528	0.05%
2018/10/26	4	23.55	1	23.83	23.43	3	7,385	0.04%
2018/10/25	16	23.58	0	0.00	23.59	16	7,185	0.22%
2018/10/24	1	24.15	0	0.00	24.12	1	6,901	0.01%
2018/10/23	20	24.33	1	24.07	24.13	19	6,812	0.28%
2018/10/22	10	25.74	17	25.56	25.81	-7	6,360	-0.11%
2018/10/19	2	25.44	0	0.00	25.55	2	6,251	0.03%
2018/10/17	10	25.60	0	0.00	25.51	10	6,223	0.16%
2018/10/16	6	25.32	0	0.00	25.39	6	6,122	0.10%
2018/10/15	4	25.26	0	0.00	25.18	4	5,996	0.07%
2018/10/12	9	25.09	0	0.00	25.26	9	5,746	0.16%
2018/10/11	29	24.94	0	0.00	24.91	29	5,427	0.53%
2018/10/09	2	26.27	0	0.00	26.34	2	4,295	0.05%
2018/10/08	15	26.47	0	0.00	26.70	15	3,944	0.38%
2018/10/05	6	26.51	0	0.00	26.43	6	3,543	0.17%
2018/10/04	5	26.72	0	0.00	26.78	5	3,174	0.16%
2018/09/26	0	0.00	1	27.50	27.40	-1	3,083	-0.03%
2018/09/18	1	27.39	0	0.00	27.40	1	3,280	0.03%
2018/09/12	2	26.64	0	0.00	26.74	2	3,327	0.06%
2018/09/07	18	27.28	0	0.00	27.19	18	3,011	0.60%
2018/09/06	1	27.35	2	27.46	27.45	-1	2,903	-0.03%
2018/09/04	3	27.65	0	0.00	27.63	3	2,863	0.10%
2018/08/29	0	0.00	1	27.58	27.61	-1	3,158	-0.03%
2018/08/27	1	27.36	0	0.00	27.35	1	3,187	0.03%
2018/08/16	1	27.05	0	0.00	27.09	1	3,491	0.03%
2018/07/27	0	0.00	15	26.85	26.89	-15	3,450	-0.43%
2018/07/24	0	0.00	1	26.30	26.42	-1	3,117	-0.03%
2018/07/23	0	0.00	3	26.20	26.23	-3	3,099	-0.10%
2018/07/19	0	0.00	2	26.31	26.13	-2	3,242	-0.06%
2018/07/18	0	0.00	3	26.21	26.21	-3	3,264	-0.09%
2018/07/09	3	25.60	0	0.00	25.60	3	3,152	0.10%
2018/07/03	1	25.46	0	0.00	25.50	1	2,932	0.03%
2018/07/02	2	25.64	0	0.00	25.61	2	2,896	0.07%
2018/06/29	2	25.62	0	0.00	25.66	2	2,877	0.07%
2018/06/28	3	25.39	0	0.00	25.40	3	2,842	0.11%
2018/06/27	4	25.66	0	0.00	25.64	4	2,725	0.15%
2018/06/26	6	25.59	0	0.00	25.65	6	2,696	0.22%
2018/06/25	3	25.80	0	0.00	25.78	3	2,557	0.12%
2018/06/22	3	25.88	0	0.00	26.00	3	2,434	0.12%
2018/06/20	1	25.95	0	0.00	26.10	1	2,418	0.04%
2018/06/19	2	26.08	0	0.00	26.20	2	2,416	0.08%
2018/06/11	0	0.00	1	26.67	26.69	-1	2,363	-0.04%
2018/06/08	1	26.66	0	0.00	26.67	1	2,313	0.04%
2018/06/04	0	0.00	1	26.62	26.62	-1	2,096	-0.05%
2018/05/31	1	26.19	0	0.00	26.19	1	2,049	0.05%
2018/05/17	0	0.00	1	26.05	26.06	-1	1,792	-0.06%
2018/05/07	0	0.00	5	25.24	25.30	-5	1,950	-0.26%
2018/04/26	1	25.32	0	0.00	25.23	1	2,349	0.04%
2018/04/25	1	25.20	0	0.00	25.31	1	2,317	0.04%
2018/04/17	1	25.80	0	0.00	25.77	1	2,525	0.04%
2018/04/16	1	25.81	0	0.00	25.98	1	2,506	0.04%
2018/03/29	1	25.89	0	0.00	25.90	1	2,753	0.04%
2018/03/28	1	25.93	0	0.00	25.93	1	2,740	0.04%
2018/03/22	0.2	26.15	1	26.33	26.14	-0.8	2,676	-0.03%
2018/03/16	0	0.00	2	26.07	26.16	-2	2,658	-0.08%
2018/03/15	0	0.00	10	26.12	26.11	-10	2,658	-0.38%
2018/03/13	0	0.00	20	26.15	26.17	-20	2,682	-0.75%
2018/03/06	0	0.00	20	25.75	25.76	-20	3,072	-0.65%
2018/02/21	0	0.00	6	25.60	25.72	-6	3,099	-0.19%
2018/02/12	1	25.15	0	0.00	25.15	1	3,108	0.03%
2018/02/09	1	24.73	0	0.00	25.50	1	3,102	0.03%
2018/02/08	0	0.00	5	25.36	25.50	-5	3,072	-0.16%
2018/02/07	10	25.38	5	25.51	25.43	5	3,121	0.16%
2018/02/06	27	25.01	0	0.00	24.99	27	3,135	0.86%
2018/02/02	0	0.00	10	26.35	26.34	-10	3,104	-0.32%
2018/02/01	0	0.00	10	26.45	26.42	-10	3,119	-0.32%
2018/01/31	0	0.00	10	26.40	26.45	-10	3,123	-0.32%
2018/01/30	0	0.00	10	26.67	26.41	-10	3,101	-0.32%
2018/01/26	0	0.00	10	26.45	26.54	-10	2,996	-0.33%
2018/01/25	0	0.00	50	26.32	26.45	-50	2,973	-1.68%
2018/01/24	0	0.00	16	26.30	26.32	-16	2,899	-0.55%
2018/01/23	0	0.00	10	26.37	26.20	-10	2,797	-0.36%
2018/01/22	0	0.00	2	26.15	26.25	-2	2,888	-0.07%
2018/01/18	0	0.00	3	26.06	26.02	-3	2,819	-0.11%
2018/01/17	0	0.00	5	25.92	25.92	-5	2,709	-0.18%
2018/01/16	0	0.00	5	25.72	25.80	-5	2,680	-0.19%
2018/01/15	0	0.00	70	25.58	25.65	-70	2,651	-2.64%
2018/01/09	1	25.50	0	0.00	25.50	1	2,572	0.04%
2018/01/08	5	25.54	5	25.50	25.57	0	2,554	0.00%