元大高股息 (0056)-合庫-新竹券商分點個股進出

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-新竹券商分點個股進出

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-新竹券商分點個股進出
合庫-新竹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	20.3	36.93	7.4	37.12	37.10	12.8	32,283	0.04%
2024/11/20	16.7	37.19	0	0.00	37.10	16.7	32,075	0.05%
2024/11/19	25.7	37.08	4	37.18	37.25	21.7	31,902	0.07%
2024/11/18	23.4	37.03	0	0.00	37.00	23.4	31,696	0.07%
2024/11/15	51.2	37.16	0	0.00	37.14	51.2	31,188	0.16%
2024/11/14	44.6	37.12	0	0.00	37.08	44.6	31,246	0.14%
2024/11/13	35.6	37.41	6	37.40	37.49	29.6	30,369	0.10%
2024/11/12	53.3	37.67	2	37.62	37.52	51.3	29,998	0.17%
2024/11/11	20	38.01	2	38.08	38.08	18	29,138	0.06%
2024/11/08	5	38.24	2.3	38.34	38.13	2.7	28,899	0.01%
2024/11/07	6.3	38.15	19	38.08	38.16	-12.7	28,964	-0.04%
2024/11/06	2.4	37.52	22.2	37.86	37.79	-19.8	28,982	-0.07%
2024/11/05	3	37.40	12	37.51	37.68	-9	29,104	-0.03%
2024/11/04	1.3	37.47	6.2	37.41	37.48	-5	30,076	-0.02%
2024/11/01	84.1	37.06	1	37.06	37.34	83.1	31,838	0.26%
2024/10/30	18.4	37.49	7.1	37.61	37.42	11.3	31,978	0.04%
2024/10/29	79.9	37.46	150.1	37.54	37.49	-70.1	31,775	-0.22%	大賣/
2024/10/28	13.6	37.96	11	38.02	37.94	2.6	30,990	0.01%
2024/10/25	12.2	37.94	0	0.00	37.97	12.2	31,363	0.04%
2024/10/24	59.3	37.84	1	37.76	37.81	58.3	32,058	0.18%
2024/10/23	32.2	38.08	12.5	38.10	38.01	19.7	32,708	0.06%
2024/10/22	8.1	38.10	0.1	38.15	38.16	8	32,661	0.02%
2024/10/21	24	38.11	1.1	38.18	38.09	22.9	33,633	0.07%
2024/10/18	98.2	38.07	28.5	38.20	38.06	69.6	34,340	0.20%
2024/10/17	101.7	38.04	0	0.00	38.12	101.7	34,334	0.30%	大買/鉅額交易
2024/10/16	34.3	38.88	48	39.01	39.02	-13.7	34,050	-0.04%
2024/10/15	32	39.01	37	39.06	39.10	-5	33,632	-0.01%
2024/10/14	40.1	38.65	0	38.70	38.70	40	34,111	0.12%
2024/10/11	14.4	38.58	0.3	38.65	38.60	14.1	34,137	0.04%
2024/10/09	4.1	38.45	0.5	38.61	38.43	3.6	33,980	0.01%
2024/10/08	36.2	38.28	1	38.18	38.43	35.2	33,813	0.10%
2024/10/07	70	38.54	100	38.64	38.64	-30	33,414	-0.09%
2024/10/04	57.5	38.34	1	38.37	38.35	56.5	33,221	0.17%
2024/10/01	94.3	38.52	0	0.00	38.57	94.3	32,581	0.29%
2024/09/30	17.4	38.79	0	0.00	38.66	17.4	32,043	0.05%
2024/09/27	2.8	38.98	22.5	38.99	39.01	-19.8	31,992	-0.06%
2024/09/26	2	38.96	4.5	38.93	38.75	-2.5	32,850	-0.01%
2024/09/25	17	38.70	26	38.72	38.73	-9	33,646	-0.03%
2024/09/24	3.1	38.07	0	0.00	38.24	3.1	33,709	0.01%
2024/09/23	1	38.25	7	38.27	38.25	-6	33,817	-0.02%
2024/09/20	13.1	38.25	16	38.34	38.15	-2.9	34,146	-0.01%
2024/09/19	91	37.90	31.3	37.70	37.97	59.7	34,336	0.17%
2024/09/18	15	37.83	0	0.00	37.72	15	34,587	0.04%
2024/09/16	19	37.89	1	37.93	37.98	18	34,423	0.05%
2024/09/13	1	37.79	1.1	37.90	37.82	-0.1	34,476	0.00%
2024/09/12	0.1	37.77	0	0.00	37.77	0.1	34,624	0.00%
2024/09/11	19.3	37.16	0	0.00	37.15	19.3	34,675	0.06%
2024/09/10	54	37.29	4	37.52	37.18	50	34,657	0.14%
2024/09/09	30.3	37.30	7	37.36	37.66	23.3	34,280	0.07%
2024/09/06	10.1	37.59	12	37.85	37.87	-1.9	34,090	-0.01%
2024/09/05	55.3	37.85	5.2	37.88	37.63	50	33,990	0.15%
2024/09/04	104	37.68	1	37.76	37.59	103	33,957	0.30%	大買/鉅額交易
2024/09/03	24	39.02	1.2	39.08	38.98	22.8	32,915	0.07%
2024/09/02	22.2	39.14	20.2	39.18	39.06	2	33,026	0.01%
2024/08/30	4.1	39.09	16.1	39.11	39.06	-12	33,193	-0.04%
2024/08/29	10.7	38.84	0	0.00	39.01	10.7	33,286	0.03%
2024/08/28	5	38.87	0	0.00	38.99	5	33,323	0.02%
2024/08/27	30.1	38.78	5	38.71	38.87	25.1	33,520	0.07%
2024/08/26	20	39.01	2.1	39.08	39.02	17.9	33,677	0.05%
2024/08/23	30	38.36	3.8	38.37	38.61	26.2	33,641	0.08%
2024/08/22	4.9	38.64	0	0.00	38.58	4.9	33,645	0.01%
2024/08/21	24.5	38.74	3	38.76	38.66	21.5	34,132	0.06%
2024/08/20	0.6	38.98	0	0.00	38.91	0.6	34,163	0.00%
2024/08/19	17	38.95	9	38.84	38.83	8	34,359	0.02%
2024/08/16	2	38.67	2.5	38.80	38.82	-0.5	34,635	0.00%
2024/08/15	5	38.35	8	38.50	38.17	-3	34,293	-0.01%
2024/08/14	12	38.34	8.3	38.43	38.36	3.7	34,342	0.01%
2024/08/13	19	37.93	2	38.02	37.98	17	34,322	0.05%
2024/08/12	40.3	37.92	0.5	37.94	37.88	39.8	34,454	0.12%
2024/08/09	23.8	37.38	8	37.40	37.35	15.8	34,528	0.05%
2024/08/08	11	36.62	1	36.73	36.77	10	34,402	0.03%
2024/08/07	18	36.89	17.5	36.89	36.99	0.5	34,260	0.00%
2024/08/06	54.5	35.27	38	35.03	35.81	16.5	33,982	0.05%
2024/08/05	114.3	35.43	51.1	35.33	35.11	63.2	32,829	0.19%	大買/
2024/08/02	55.2	38.19	2	38.19	38.00	53.2	30,893	0.17%
2024/08/01	4.7	38.94	3	38.91	39.15	1.7	30,172	0.01%
2024/07/31	12.8	38.24	4.8	38.30	38.37	8	30,161	0.03%
2024/07/30	44.5	37.80	11	37.72	38.37	33.5	29,935	0.11%
2024/07/29	24.8	38.48	2	38.93	38.42	22.8	29,326	0.08%
2024/07/26	57.1	38.61	29.7	38.64	38.82	27.4	28,488	0.10%
2024/07/23	49.5	39.42	0.3	39.50	39.47	49.2	27,170	0.18%
2024/07/22	68.1	38.97	33.8	39.31	39.04	34.3	26,876	0.13%
2024/07/19	86.4	39.86	26.3	39.80	39.81	60.1	25,911	0.23%
2024/07/18	49.6	40.31	23.7	40.41	40.40	25.9	25,163	0.10%
2024/07/17	40.5	41.06	11	41.23	41.00	29.5	24,503	0.12%
2024/07/16	39.9	41.26	4.4	41.28	41.30	35.5	24,409	0.15%
2024/07/15	79.6	42.24	50	42.29	42.37	29.6	25,086	0.12%
2024/07/12	88.3	42.37	6.5	42.40	42.39	81.8	24,909	0.33%
2024/07/11	19	42.61	2	42.74	42.65	17	25,598	0.07%
2024/07/10	5.1	42.26	6	42.28	42.34	-0.9	27,066	0.00%
2024/07/09	18.1	42.03	1.3	42.26	42.09	16.8	27,738	0.06%
2024/07/08	23	41.96	17	42.15	42.14	6	27,493	0.02%
2024/07/05	12	41.92	2	41.95	41.94	10	27,341	0.04%
2024/07/04	22	41.81	26.3	41.87	41.88	-4.3	27,085	-0.02%
2024/07/03	16	41.36	2.5	41.33	41.42	13.5	26,816	0.05%
2024/07/02	70.3	40.98	67	40.96	41.10	3.3	26,714	0.01%
2024/07/01	40	41.34	6.1	41.40	41.35	33.9	25,929	0.13%
2024/06/28	3.4	41.17	0	0.00	41.12	3.4	25,162	0.01%
2024/06/27	36.3	40.91	49	40.80	40.91	-12.7	25,197	-0.05%
2024/06/26	113.5	41.24	1	41.49	41.20	112.5	25,105	0.45%	大買/鉅額交易
2024/06/25	29.6	41.14	5	41.02	41.30	24.6	24,778	0.10%
2024/06/24	78.4	41.59	20	41.43	41.41	58.4	24,604	0.24%
2024/06/21	31.1	41.84	21	41.91	41.90	10.1	24,658	0.04%
2024/06/20	13	41.81	27.1	41.77	41.95	-14.1	24,702	-0.06%
2024/06/19	28	41.35	7.6	41.54	41.52	20.4	24,861	0.08%
2024/06/18	6	40.86	3.3	40.91	40.96	2.8	24,809	0.01%
2024/06/17	9.3	40.77	3	40.75	40.79	6.3	25,013	0.03%
2024/06/14	1.1	40.48	1	40.45	40.55	0.1	25,218	0.00%
2024/06/13	20.5	40.38	14.3	40.37	40.42	6.2	25,502	0.02%
2024/06/12	15.2	39.93	1.8	39.99	39.97	13.3	25,595	0.05%
2024/06/11	23.2	39.94	1	39.93	39.95	22.2	25,805	0.09%
2024/06/07	14	39.99	6	40.03	40.01	8	25,867	0.03%
2024/06/06	8	39.92	6	39.99	40.05	2	26,073	0.01%
2024/06/05	16.2	39.94	33	39.88	39.86	-16.8	26,194	-0.06%
2024/06/04	18	40.14	14.3	40.13	40.01	3.7	26,673	0.01%
2024/06/03	3	40.26	64.6	40.27	40.32	-61.6	26,970	-0.23%
2024/05/31	10.1	40.14	19	40.12	39.93	-8.9	27,267	-0.03%
2024/05/30	52.8	40.14	9	40.12	40.03	43.8	27,391	0.16%
2024/05/29	9.3	40.70	18.5	40.60	40.59	-9.2	27,695	-0.03%
2024/05/28	2	40.75	99	40.83	40.81	-97	27,722	-0.35%
2024/05/27	2	40.86	7.5	40.76	40.74	-5.5	27,745	-0.02%
2024/05/24	6	39.95	1	39.86	40.10	5	27,490	0.02%
2024/05/23	3	40.03	4.2	40.09	40.01	-1.2	27,610	0.00%
2024/05/22	22	39.94	25	39.85	40.04	-3	27,763	-0.01%
2024/05/21	1.2	39.50	5	39.43	39.50	-3.8	27,717	-0.01%
2024/05/20	1	39.67	73.3	39.53	39.66	-72.3	27,847	-0.26%
2024/05/17	9	39.53	123	39.49	39.51	-114	28,163	-0.40%	大賣/鉅額交易
2024/05/16	24.4	39.62	31.4	39.63	39.60	-7	28,312	-0.02%
2024/05/15	1.3	39.46	3	39.48	39.30	-1.7	28,593	-0.01%
2024/05/14	5	39.19	32	39.20	39.26	-27	29,207	-0.09%
2024/05/13	12	39.02	7.1	39.06	39.04	4.9	29,257	0.02%
2024/05/10	21.7	38.96	16	39.01	39.04	5.7	29,446	0.02%
2024/05/09	11	38.92	36	39.04	38.92	-25	29,421	-0.08%
2024/05/08	10.1	38.98	32	39.03	39.02	-21.9	29,501	-0.07%
2024/05/07	6	38.83	26	38.91	38.97	-20	29,676	-0.07%
2024/05/06	40	38.85	7	38.79	38.88	33	29,727	0.11%
2024/05/03	1.1	38.62	22	38.70	38.45	-20.9	29,694	-0.07%
2024/05/02	6.5	38.16	2.8	38.30	38.35	3.7	29,894	0.01%
2024/04/30	0.1	38.37	3	38.34	38.32	-2.9	29,995	-0.01%
2024/04/29	35.1	38.29	2	38.36	38.34	33.1	30,224	0.11%
2024/04/26	2.5	37.76	11	37.81	37.69	-8.5	30,421	-0.03%
2024/04/25	8.4	37.50	0	0.00	37.51	8.4	30,629	0.03%
2024/04/24	7	37.77	6.1	37.71	37.85	1	31,019	0.00%
2024/04/23	4.1	37.12	1	37.16	37.12	3.1	32,830	0.01%
2024/04/22	74.1	37.07	4.1	37.17	36.92	70.1	34,650	0.20%
2024/04/19	89.2	37.38	11.5	36.98	37.27	77.7	34,860	0.22%
2024/04/18	39.2	38.17	0	0.00	38.18	39.2	33,506	0.12%
2024/04/17	228	38.84	3	38.85	38.94	225	32,984	0.68%	大買/鉅額交易
2024/04/16	60.8	38.64	23	38.71	38.49	37.8	32,116	0.12%
2024/04/15	29.4	39.67	118	39.59	39.62	-88.7	30,685	-0.29%	大賣/
2024/04/12	8.2	39.98	0	0.00	39.98	8.2	30,281	0.03%
2024/04/11	24.3	39.91	30	39.94	40.09	-5.7	30,433	-0.02%
2024/04/10	7	40.14	20	40.27	40.20	-13	30,557	-0.04%
2024/04/09	8	39.96	16.8	39.98	39.99	-8.8	31,635	-0.03%
2024/04/08	10.2	39.81	1.1	39.86	39.92	9.1	31,929	0.03%
2024/04/03	27.6	39.80	21	39.79	39.75	6.6	31,830	0.02%
2024/04/02	12	39.80	7	39.79	39.88	5	31,934	0.02%
2024/04/01	53.3	39.78	0	0.00	39.59	53.3	32,441	0.16%
2024/03/29	13.1	39.68	2.9	39.74	39.86	10.2	32,753	0.03%
2024/03/28	34	39.55	4	39.63	39.74	30	32,919	0.09%
2024/03/27	13	39.49	17.1	39.21	39.55	-4.1	33,013	-0.01%
2024/03/26	34.4	39.16	11.7	39.41	39.24	22.7	33,076	0.07%
2024/03/25	21	39.69	6	39.66	39.62	15	33,059	0.05%
2024/03/22	12	39.96	63.9	39.80	39.80	-51.9	33,201	-0.16%
2024/03/21	12	39.79	23.3	39.81	39.93	-11.3	33,133	-0.03%
2024/03/20	22.1	39.74	2.8	39.80	39.63	19.3	33,302	0.06%
2024/03/19	6	39.46	2	39.50	39.70	4	33,682	0.01%
2024/03/18	3	39.09	20	39.19	39.36	-17	34,225	-0.05%
2024/03/15	2	38.92	25	38.81	39.02	-23	34,152	-0.07%
2024/03/14	23.2	38.83	68	38.66	38.72	-44.8	33,922	-0.13%
2024/03/13	4	39.09	3.1	39.06	39.08	0.9	33,830	0.00%
2024/03/12	0	0.00	16	38.76	38.99	-16	33,698	-0.05%
2024/03/11	14.4	38.48	23.7	38.52	38.43	-9.3	33,783	-0.03%
2024/03/08	12	38.48	46.8	38.88	38.45	-34.8	33,669	-0.10%
2024/03/07	10	38.60	1.7	38.71	38.68	8.3	33,152	0.03%
2024/03/06	18.4	38.58	5.1	38.38	38.53	13.3	32,892	0.04%
2024/03/05	12	38.03	82	37.98	38.16	-70	32,576	-0.21%
2024/03/04	4	38.06	6.3	38.12	38.00	-2.3	32,498	-0.01%
2024/03/01	0.1	37.77	6.1	37.74	37.74	-6	32,039	-0.02%
2024/02/29	2.8	37.58	12	37.49	37.70	-9.2	32,168	-0.03%
2024/02/27	21.1	37.44	1.4	37.75	37.51	19.8	32,028	0.06%
2024/02/26	47	37.56	3	37.60	37.68	44	31,870	0.14%
2024/02/23	10.6	37.82	43.5	37.81	37.59	-32.9	31,783	-0.10%
2024/02/22	2.1	37.56	15	37.61	37.65	-12.9	32,100	-0.04%
2024/02/21	31.7	37.30	5.7	37.34	37.29	26	31,762	0.08%
2024/02/20	9.3	37.40	11.8	37.35	37.39	-2.5	31,741	-0.01%
2024/02/19	6.5	37.12	18.8	37.11	37.14	-12.3	31,436	-0.04%
2024/02/16	10	37.12	81	37.09	37.07	-71	31,677	-0.22%
2024/02/15	10	36.82	59.7	36.83	36.86	-49.7	31,353	-0.16%
2024/02/05	1.1	36.42	13	36.45	36.45	-11.9	30,608	-0.04%
2024/02/02	1	36.44	54	36.49	36.45	-53	30,525	-0.17%
2024/02/01	4	36.28	17	36.25	36.30	-13	30,337	-0.04%
2024/01/31	7.2	36.22	17	36.21	36.20	-9.9	30,544	-0.03%
2024/01/30	5.2	36.34	76.1	36.33	36.36	-70.9	30,496	-0.23%
2024/01/29	16	36.27	8.1	36.25	36.28	7.9	30,526	0.03%
2024/01/26	6	36.07	17.9	36.10	36.07	-11.9	30,394	-0.04%
2024/01/25	7	36.32	34	36.26	36.29	-27	30,391	-0.09%
2024/01/24	9	36.28	1.2	36.30	36.23	7.8	30,277	0.03%
2024/01/23	9	36.14	12.3	36.15	36.20	-3.3	30,812	-0.01%
2024/01/22	2	36.02	3.6	36.10	36.14	-1.6	30,686	-0.01%
2024/01/19	23.4	35.32	22	35.49	35.65	1.4	30,473	0.00%
2024/01/18	66.5	35.17	1	35.10	35.12	65.5	31,058	0.21%
2024/01/17	133.9	35.32	0	0.00	35.19	133.9	30,727	0.44%	大買/鉅額交易
2024/01/16	157.1	36.28	31	36.30	36.37	126.1	29,046	0.43%	大買/鉅額交易
2024/01/15	41	36.43	1	36.42	36.42	40	27,642	0.14%
2024/01/12	57.7	36.33	5	36.22	36.33	52.7	27,656	0.19%
2024/01/11	11	36.29	1	36.32	36.39	10	28,953	0.03%
2024/01/10	79.3	36.25	150	36.24	36.24	-70.7	31,275	-0.23%	大賣/
2024/01/09	31.3	36.51	24	36.52	36.49	7.3	32,297	0.02%
2024/01/08	12.2	36.60	5	36.85	36.57	7.2	32,979	0.02%
2024/01/05	55.7	36.63	2	36.59	36.55	53.7	33,330	0.16%
2024/01/04	49.1	36.61	0	0.00	36.59	49.1	33,253	0.15%
2024/01/03	96	36.76	3	36.77	36.68	93	33,531	0.28%
2024/01/02	40.9	37.15	6.9	37.14	37.17	34	32,601	0.10%
2023/12/29	29.1	37.37	1.4	37.40	37.40	27.7	32,410	0.09%
2023/12/28	16	37.36	35.3	37.44	37.33	-19.3	32,806	-0.06%
2023/12/27	16	37.29	124	37.23	37.42	-108	33,456	-0.32%	大賣/鉅額交易
2023/12/26	2	36.92	13	36.93	37.00	-11	33,230	-0.03%
2023/12/25	3.1	36.65	7.7	36.62	36.65	-4.6	32,781	-0.01%
2023/12/22	22	36.33	1.2	36.36	36.37	20.8	32,487	0.06%
2023/12/21	23.1	36.29	7	36.24	36.33	16.1	32,461	0.05%
2023/12/20	11.8	36.32	22	36.31	36.57	-10.2	32,376	-0.03%
2023/12/19	17.1	36.03	6	36.08	36.10	11.1	32,120	0.03%
2023/12/18	4	36.30	32.1	36.37	36.38	-28.1	32,281	-0.09%
2023/12/15	6	36.41	18.8	36.48	36.36	-12.8	32,159	-0.04%
2023/12/14	8	36.48	106	36.46	36.55	-98	31,933	-0.31%	大賣/
2023/12/13	0	0.00	14.1	35.99	36.06	-14.1	31,472	-0.04%
2023/12/12	1	35.61	0	0.00	35.58	1	30,915	0.00%
2023/12/11	15	35.46	0.1	35.50	35.47	14.9	30,849	0.05%
2023/12/08	6.9	35.46	6	35.47	35.42	0.9	30,809	0.00%
2023/12/07	5	35.24	5	35.23	35.25	0	30,780	0.00%
2023/12/06	7	35.30	7	35.29	35.31	0	31,299	0.00%
2023/12/05	12.1	34.97	0	0.00	35.05	12.1	31,001	0.04%
2023/12/04	12	35.27	26.6	35.18	35.19	-14.6	30,868	-0.05%
2023/12/01	8.1	35.07	1	35.15	35.13	7.1	30,932	0.02%
2023/11/30	5.1	35.05	0.2	35.08	35.08	4.9	30,907	0.02%
2023/11/29	8	35.09	7	35.04	35.09	1	30,961	0.00%
2023/11/28	14	34.88	0	0.00	34.90	14	30,789	0.05%
2023/11/27	13.2	34.87	6	34.90	34.75	7.2	30,758	0.02%
2023/11/24	4.3	34.99	3	34.97	34.94	1.3	30,597	0.00%
2023/11/23	15	34.96	0	0.00	34.97	15	30,643	0.05%
2023/11/22	19.1	35.05	0.1	35.05	35.05	19	30,857	0.06%
2023/11/21	0.5	35.20	30.1	35.23	35.30	-29.6	31,044	-0.10%
2023/11/20	11	34.82	1.1	34.85	34.90	9.9	31,152	0.03%
2023/11/17	3.1	34.86	10	34.86	34.82	-6.9	31,201	-0.02%
2023/11/16	1	34.79	10	34.89	34.77	-9	31,282	-0.03%
2023/11/15	6	34.94	11.4	34.98	34.83	-5.4	31,235	-0.02%
2023/11/14	3.6	34.68	10	34.69	34.68	-6.5	31,232	-0.02%
2023/11/13	0.1	34.57	1.4	34.58	34.54	-1.3	31,300	0.00%
2023/11/10	2.2	34.38	2	34.37	34.43	0.2	31,543	0.00%
2023/11/09	5	34.49	5	34.53	34.55	0	31,693	0.00%
2023/11/08	8	34.51	4	34.45	34.54	4	32,047	0.01%
2023/11/07	5	34.20	16	34.16	34.23	-11	32,009	-0.03%
2023/11/06	0	0.00	219.3	34.05	34.24	-219.3	32,783	-0.67%	大賣/鉅額交易
2023/11/03	11	33.71	2	33.68	33.69	9	32,772	0.03%
2023/11/02	1	33.44	7.3	33.47	33.52	-6.3	33,164	-0.02%
2023/11/01	12.1	32.77	7	32.81	32.89	5.1	33,528	0.02%
2023/10/31	37.1	32.87	101	32.66	32.69	-63.9	34,305	-0.19%	大賣/
2023/10/30	5.5	33.21	0	0.00	33.23	5.5	35,099	0.02%
2023/10/27	12.7	33.17	4.4	33.18	33.13	8.4	35,971	0.02%
2023/10/26	36.9	33.02	1.1	33.07	33.10	35.7	37,274	0.10%
2023/10/25	17.2	33.62	10	33.65	33.62	7.2	37,595	0.02%
2023/10/24	23.4	33.17	12	33.04	33.47	11.4	38,032	0.03%
2023/10/23	19.1	33.11	15.5	33.13	33.08	3.6	38,620	0.01%
2023/10/20	59.2	33.25	4	33.30	33.40	55.2	39,802	0.14%
2023/10/19	175.1	33.52	3.4	33.59	33.65	171.7	41,284	0.42%	大買/鉅額交易
2023/10/18	269.2	34.85	38	34.79	34.90	231.2	40,573	0.57%	大買/鉅額交易
2023/10/17	301.3	35.40	5	35.37	35.27	296.3	38,508	0.77%	大買/鉅額交易
2023/10/16	54	35.48	34.8	35.51	35.52	19.2	38,342	0.05%
2023/10/13	112.4	35.69	5.2	35.72	35.72	107.2	38,793	0.28%	大買/鉅額交易
2023/10/12	46.3	35.87	0	0.00	35.98	46.3	39,925	0.12%
2023/10/11	27.5	35.82	3.2	36.01	35.78	24.3	41,376	0.06%
2023/10/06	11.1	35.76	2.5	35.78	35.79	8.6	42,535	0.02%
2023/10/05	25	35.61	17.1	35.61	35.69	7.9	43,168	0.02%
2023/10/04	48.9	35.21	58.3	35.19	35.39	-9.4	43,474	-0.02%
2023/10/03	47.1	35.77	6	35.79	35.60	41.1	43,353	0.09%
2023/10/02	11	35.72	52.3	35.62	35.74	-41.3	43,325	-0.10%
2023/09/28	12.1	35.20	1	35.05	35.06	11.1	43,861	0.03%
2023/09/27	1	34.77	3.4	34.88	34.87	-2.4	44,651	-0.01%
2023/09/26	21.6	34.91	0.7	35.08	34.76	20.9	45,761	0.05%
2023/09/25	9	35.02	2.1	35.06	35.08	6.9	46,125	0.01%
2023/09/22	16.1	34.47	3	34.78	34.89	13.1	46,174	0.03%
2023/09/21	46.2	34.63	0	0.00	34.70	46.2	46,266	0.10%
2023/09/20	28	35.13	5	35.16	35.05	23	45,945	0.05%
2023/09/19	13.3	35.15	7.1	35.30	35.14	6.3	46,493	0.01%
2023/09/18	16.6	35.29	4.2	35.33	35.31	12.4	46,664	0.03%
2023/09/15	0	0.00	11	35.43	35.58	-11	46,803	-0.02%
2023/09/14	0	35.22	5.3	35.28	35.31	-5.3	46,953	-0.01%
2023/09/13	9	34.80	2	34.77	34.86	7	47,064	0.01%
2023/09/12	4	34.72	1	34.73	34.80	3	47,518	0.01%
2023/09/11	31.2	34.78	91	35.10	34.79	-59.8	48,056	-0.12%
2023/09/08	1	35.40	1	35.41	35.42	0	47,956	0.00%
2023/09/07	9	35.50	22	35.52	35.45	-13	48,886	-0.03%
2023/09/06	0	35.57	4	35.59	35.60	-4	49,568	-0.01%
2023/09/05	2	35.32	0	0.00	35.43	2	49,852	0.00%
2023/09/04	5	35.06	2	35.08	35.27	3	50,141	0.01%
2023/09/01	10	35.20	6	35.30	35.12	4	50,299	0.01%
2023/08/31	3.1	35.20	6	35.27	35.31	-2.9	50,522	-0.01%
2023/08/30	4	35.39	2	35.44	35.35	2	50,824	0.00%
2023/08/29	23	35.00	7.1	35.09	35.16	15.9	51,337	0.03%
2023/08/28	7	35.00	6	35.12	35.06	1	51,398	0.00%
2023/08/25	8.2	35.30	1.4	35.31	35.14	6.8	51,319	0.01%
2023/08/24	40	36.20	22	36.05	35.76	18	51,396	0.04%
2023/08/23	2.1	35.19	3.6	35.24	35.43	-1.5	51,458	0.00%
2023/08/22	4.7	35.15	5	35.26	35.11	-0.3	52,007	0.00%
2023/08/21	6.4	34.84	6	35.01	34.85	0.4	52,135	0.00%
2023/08/18	55.1	35.02	4.4	34.88	34.84	50.7	52,121	0.10%
2023/08/17	14	35.03	13.2	35.01	35.33	0.8	51,806	0.00%
2023/08/16	6	34.60	106	34.98	35.14	-100	51,736	-0.19%	大賣/
2023/08/15	5	34.89	17	34.85	34.85	-12	51,873	-0.02%
2023/08/14	48.9	34.24	30	34.31	34.28	18.9	52,221	0.04%
2023/08/11	5.4	34.62	5	34.61	34.56	0.4	52,016	0.00%
2023/08/10	72.4	34.58	122.5	34.54	34.43	-50.1	52,010	-0.10%	大賣/
2023/08/09	48.2	35.38	12	35.70	35.35	36.2	51,239	0.07%
2023/08/08	20	35.80	12	35.78	35.59	8	50,991	0.02%
2023/08/07	8	35.38	69.2	35.56	35.70	-61.2	50,577	-0.12%
2023/08/04	24.2	34.56	22	34.55	34.74	2.2	50,055	0.00%
2023/08/02	45.1	34.89	51	35.36	34.51	-5.9	49,160	-0.01%
2023/08/01	32.4	35.65	78.1	35.54	35.73	-45.7	47,781	-0.10%
2023/07/31	59.9	36.01	192.7	36.06	35.74	-132.8	46,827	-0.28%	大賣/鉅額交易
2023/07/28	3	36.06	24.9	36.31	36.58	-21.9	45,368	-0.05%
2023/07/27	24	36.31	23.8	36.44	36.10	0.2	44,245	0.00%
2023/07/26	22.5	36.02	40.8	36.06	36.02	-18.3	43,693	-0.04%
2023/07/25	30.5	36.29	95	36.24	36.05	-64.5	42,844	-0.15%
2023/07/24	153	35.53	76.3	35.81	35.99	76.7	41,141	0.19%	大買/
2023/07/21	19	34.84	61.3	34.84	35.26	-42.3	39,128	-0.11%
2023/07/20	4.3	34.72	20.1	34.47	34.71	-15.8	38,945	-0.04%
2023/07/19	48.1	34.59	51.8	34.78	34.36	-3.7	38,430	-0.01%
2023/07/18	67.1	35.10	15	35.51	35.11	52.1	37,308	0.14%
2023/07/17	129.9	35.83	87.3	35.83	35.94	42.6	35,892	0.12%	大買/
2023/07/14	33	35.25	35	35.38	35.54	-2	33,984	-0.01%
2023/07/13	33	35.17	107.2	35.15	34.82	-74.2	32,411	-0.23%	大賣/
2023/07/12	12	34.23	36	34.10	34.30	-24	30,636	-0.08%
2023/07/11	5.2	33.62	57	33.73	33.80	-51.8	29,710	-0.17%
2023/07/10	28	33.18	15	33.14	33.18	13	29,355	0.04%
2023/07/07	26.7	33.09	17	33.15	33.08	9.7	28,963	0.03%
2023/07/06	53.7	33.39	14	33.54	33.34	39.7	28,125	0.14%
2023/07/05	38.4	33.74	22	33.85	33.71	16.4	27,144	0.06%
2023/07/04	116.5	33.62	20.1	33.88	33.91	96.3	26,313	0.37%	大買/
2023/07/03	22	33.13	18.5	33.15	33.24	3.5	25,368	0.01%
2023/06/30	15.1	32.60	4.7	32.62	32.67	10.4	25,119	0.04%
2023/06/29	11	32.53	3	32.48	32.53	8	25,191	0.03%
2023/06/28	32.1	32.34	7	32.32	32.30	25.1	25,050	0.10%
2023/06/27	22	32.35	49.1	32.24	32.18	-27.1	25,112	-0.11%
2023/06/26	119	32.77	6	32.71	32.77	113	24,721	0.46%	大買/鉅額交易
2023/06/21	3	32.65	5	32.74	32.83	-2	24,714	-0.01%
2023/06/20	26.8	32.63	6.2	32.48	32.48	20.6	24,470	0.08%
2023/06/19	21	32.74	2.4	32.75	32.73	18.7	24,190	0.08%
2023/06/16	7	32.75	8.8	32.83	32.78	-1.8	23,898	-0.01%
2023/06/15	54.3	32.65	29.5	32.66	32.69	24.8	23,537	0.11%
2023/06/14	119	32.34	108.2	32.20	32.32	10.8	23,053	0.05%	大買/大賣/
2023/06/13	25	32.12	14.3	32.05	32.20	10.7	22,990	0.05%
2023/06/12	29.2	31.89	44	31.77	31.78	-14.8	22,212	-0.07%
2023/06/09	13	31.51	26	31.72	31.78	-13	21,791	-0.06%
2023/06/08	17.4	31.37	82	31.34	31.24	-64.6	21,944	-0.29%
2023/06/07	2	31.44	10.5	31.44	31.46	-8.5	22,078	-0.04%
2023/06/06	2.1	31.10	2.3	31.13	31.15	-0.1	22,001	0.00%
2023/06/05	18	31.04	5.5	31.05	31.10	12.5	21,934	0.06%
2023/06/02	8	31.02	34.2	31.00	30.93	-26.2	21,734	-0.12%
2023/06/01	14	30.41	9.3	30.43	30.47	4.7	21,375	0.02%
2023/05/31	18.1	30.51	18	30.53	30.49	0.1	21,387	0.00%
2023/05/30	11	30.58	2	30.56	30.52	9	21,242	0.04%
2023/05/29	45	30.65	22.7	30.63	30.65	22.3	20,974	0.11%
2023/05/26	1	30.05	25.4	30.12	30.13	-24.4	20,701	-0.12%
2023/05/25	6	29.79	3.3	29.75	29.78	2.7	20,433	0.01%
2023/05/24	1.1	29.43	8	29.27	29.43	-6.9	20,364	-0.03%
2023/05/23	3.3	29.36	2	29.37	29.37	1.3	20,586	0.01%
2023/05/22	1.1	29.38	5	29.35	29.35	-3.9	20,555	-0.02%
2023/05/19	0	0.00	8	29.27	29.31	-8	20,426	-0.04%
2023/05/18	5	29.00	1	29.03	29.05	4	20,315	0.02%
2023/05/17	5	28.79	0	0.00	28.76	5	19,833	0.03%
2023/05/16	2	28.64	0	0.00	28.65	2	19,596	0.01%
2023/05/15	4	28.35	0	0.00	28.42	4	19,581	0.02%
2023/05/12	18.2	28.35	4.3	28.41	28.45	13.9	19,709	0.07%
2023/05/11	25.5	28.49	0	0.00	28.40	25.5	19,730	0.13%
2023/05/10	1.4	28.59	16.2	28.53	28.54	-14.8	19,819	-0.07%
2023/05/09	6	28.65	0	0.00	28.64	6	19,838	0.03%
2023/05/08	2	28.64	1	28.64	28.67	1	20,137	0.00%
2023/05/05	2	28.47	9	28.46	28.47	-7	20,193	-0.03%
2023/05/04	3	28.41	0	0.00	28.45	3	20,512	0.01%
2023/05/03	1	28.30	3	28.33	28.42	-2	20,639	-0.01%
2023/05/02	8	28.36	18	28.36	28.44	-10	20,848	-0.05%
2023/04/28	113.3	28.20	0	0.00	28.23	113.3	21,218	0.53%	大買/鉅額交易
2023/04/27	1	28.05	12	27.83	28.02	-11	21,247	-0.05%
2023/04/26	6.6	27.67	2	27.72	27.84	4.6	21,374	0.02%
2023/04/25	91	27.96	1.1	28.24	27.80	89.8	21,169	0.42%
2023/04/24	3.2	28.26	4	28.09	28.27	-0.9	20,386	0.00%
2023/04/21	19.5	28.21	0	0.00	28.19	19.5	20,417	0.10%
2023/04/20	53	28.42	21	28.46	28.43	32	20,440	0.16%
2023/04/19	2	28.62	2	28.64	28.55	0	20,772	0.00%
2023/04/18	26.4	28.72	120	28.70	28.67	-93.7	20,861	-0.45%	大賣/
2023/04/17	3	28.79	9	28.76	28.80	-6	20,763	-0.03%
2023/04/14	6.3	28.72	4.5	28.67	28.74	1.8	20,701	0.01%
2023/04/13	7	28.74	8	28.71	28.71	-1	20,739	0.00%
2023/04/12	3.2	28.79	3	28.79	28.85	0.2	20,533	0.00%
2023/04/11	11	28.60	6	28.59	28.70	5	20,618	0.02%
2023/04/10	8	28.48	1	28.45	28.50	7	20,786	0.03%
2023/04/07	3.2	28.45	3	28.50	28.43	0.2	20,709	0.00%
2023/04/06	2.3	28.36	28.7	28.37	28.47	-26.3	20,739	-0.13%
2023/03/31	23.2	28.44	17	28.47	28.43	6.2	20,527	0.03%
2023/03/30	9	28.28	0	0.00	28.29	9	20,270	0.04%
2023/03/29	1.1	28.06	6	28.18	28.15	-4.9	20,139	-0.02%
2023/03/28	20	28.09	1	28.11	28.06	19	20,445	0.09%
2023/03/27	9	28.25	0	0.00	28.31	9	20,288	0.04%
2023/03/24	35	28.23	2	28.27	28.26	33	20,355	0.16%
2023/03/23	6	28.18	6	28.09	28.12	0	20,172	0.00%
2023/03/22	3	28.00	4	28.02	28.05	-1	20,077	0.00%
2023/03/21	0	0.00	13	27.86	27.84	-13	19,992	-0.07%
2023/03/20	8	27.72	0	0.00	27.76	8	20,057	0.04%
2023/03/17	0	0.00	10	27.63	27.76	-10	19,971	-0.05%
2023/03/16	30	27.46	89	27.47	27.50	-59	20,002	-0.29%
2023/03/15	5	27.75	11	27.91	27.66	-6	19,828	-0.03%
2023/03/14	17.5	27.69	0	0.00	27.66	17.5	20,028	0.09%
2023/03/13	42.1	27.61	10.6	27.75	27.93	31.5	19,940	0.16%
2023/03/10	47.1	27.90	4.5	27.86	27.86	42.6	19,434	0.22%
2023/03/09	3.2	28.25	0	0.00	28.24	3.2	19,250	0.02%
2023/03/08	24.1	28.21	8.1	28.26	28.37	16	19,260	0.08%
2023/03/07	13	28.36	2	28.39	28.38	11	19,170	0.06%
2023/03/06	12.1	28.26	6	28.28	28.25	6.1	19,336	0.03%
2023/03/03	31.1	27.99	65	27.96	27.95	-33.9	19,265	-0.18%
2023/03/02	41.5	27.70	1	27.70	27.78	40.5	19,261	0.21%
2023/03/01	10	27.62	0	0.00	27.72	10	19,262	0.05%
2023/02/24	15.3	27.74	3	27.75	27.67	12.3	19,252	0.06%
2023/02/23	0	0.00	25.5	27.71	27.74	-25.5	18,853	-0.14%
2023/02/22	13	27.36	0	0.00	27.40	13	18,630	0.07%
2023/02/21	2	27.53	23	27.53	27.53	-21	18,676	-0.11%
2023/02/20	13.3	27.38	4	27.31	27.41	9.3	18,848	0.05%
2023/02/17	1	27.20	10	27.23	27.24	-9	19,228	-0.05%
2023/02/16	0	0.00	11.1	27.30	27.33	-11.1	19,710	-0.06%
2023/02/15	4.1	27.09	0	0.00	27.05	4.1	19,842	0.02%
2023/02/14	5	27.12	1	27.01	27.13	4	19,890	0.02%
2023/02/13	16.1	26.89	0	0.00	26.97	16.1	20,252	0.08%
2023/02/10	18.5	27.01	0.5	27.10	27.02	18	20,463	0.09%
2023/02/09	1.5	27.15	3	27.17	27.15	-1.5	20,644	-0.01%
2023/02/08	4.6	27.14	10	27.15	27.15	-5.4	20,772	-0.03%
2023/02/07	10.5	26.92	2	26.92	26.94	8.5	20,779	0.04%
2023/02/06	5	26.87	3	26.89	26.92	2	20,807	0.01%
2023/02/03	5	26.98	6	26.96	27.00	-1	20,631	0.00%
2023/02/02	8.1	26.95	6	26.92	26.99	2.1	20,588	0.01%
2023/02/01	7.2	26.65	7	26.67	26.67	0.2	20,715	0.00%
2023/01/31	22.8	26.62	13.1	26.62	26.54	9.7	20,789	0.05%
2023/01/30	21	26.46	24.2	26.45	26.53	-3.2	20,925	-0.02%
2023/01/17	29.1	26.05	3	26.03	26.06	26.1	21,187	0.12%
2023/01/16	3	26.02	3	26.06	26.02	0	21,491	0.00%
2023/01/13	14	26.00	5	26.00	25.98	9	21,901	0.04%
2023/01/12	3.1	25.96	1.2	26.03	25.99	1.9	23,355	0.01%
2023/01/11	7	26.09	10	26.10	26.07	-3	26,140	-0.01%
2023/01/10	18.2	25.99	0	0.00	26.06	18.2	28,394	0.06%
2023/01/09	2	25.86	16	25.91	25.94	-14	30,395	-0.05%
2023/01/06	6	25.51	1	25.67	25.66	5	30,737	0.02%
2023/01/05	6	25.47	1	25.57	25.46	5	31,646	0.02%
2023/01/04	10	25.49	2	25.45	25.45	8	32,661	0.02%
2023/01/03	21.2	25.24	3.5	25.42	25.49	17.7	34,171	0.05%
2022/12/30	3.1	25.42	3.1	25.44	25.40	0	35,174	0.00%
2022/12/29	21	25.22	0	0.00	25.29	21	36,105	0.06%
2022/12/28	8.9	25.39	0	0.00	25.38	8.9	37,580	0.02%
2022/12/27	2	25.65	3	25.65	25.63	-1	39,029	0.00%
2022/12/26	1	25.55	2.6	25.58	25.58	-1.6	39,495	0.00%
2022/12/23	2.3	25.47	1	25.56	25.60	1.3	40,046	0.00%
2022/12/22	2	25.68	0	0.00	25.67	2	40,666	0.00%
2022/12/21	2.6	25.35	3	25.34	25.34	-0.4	41,902	0.00%
2022/12/20	12.5	25.31	11	25.38	25.30	1.5	42,413	0.00%
2022/12/19	2	25.72	6	25.72	25.73	-4	43,612	-0.01%
2022/12/16	1.2	25.67	3	25.69	25.70	-1.9	43,959	0.00%
2022/12/15	4	25.74	0	0.00	25.70	4	44,276	0.01%
2022/12/14	2	25.63	3	25.70	25.68	-1	44,807	0.00%
2022/12/13	2	25.54	1	25.60	25.53	1	45,119	0.00%
2022/12/12	3.8	25.37	6	25.37	25.50	-2.2	45,266	0.00%
2022/12/08	10.3	25.26	3	25.24	25.29	7.3	45,414	0.02%
2022/12/07	24.1	25.47	0	0.00	25.44	24.1	45,356	0.05%
2022/12/06	7.4	25.65	0	0.00	25.61	7.4	45,095	0.02%
2022/12/05	9.3	25.86	2.5	25.88	25.87	6.8	44,791	0.02%
2022/12/02	8.4	25.74	0	0.00	25.73	8.4	44,678	0.02%
2022/12/01	9.3	25.87	17	25.86	25.82	-7.7	44,927	-0.02%
2022/11/30	12.1	25.61	6	25.63	25.65	6.1	44,924	0.01%
2022/11/29	16	25.32	4	25.23	25.47	12	45,006	0.03%
2022/11/28	10.2	25.33	1	25.38	25.32	9.2	45,368	0.02%
2022/11/25	9.2	25.55	5.7	25.62	25.52	3.5	45,495	0.01%
2022/11/24	1.4	25.43	4.7	25.44	25.54	-3.3	45,526	-0.01%
2022/11/23	6.8	25.29	1	25.24	25.30	5.8	45,616	0.01%
2022/11/22	9.2	25.13	5	25.11	25.10	4.2	46,286	0.01%
2022/11/21	6.1	25.28	1	25.27	25.22	5.1	46,210	0.01%
2022/11/18	27	25.53	25.2	25.63	25.43	1.8	46,058	0.00%
2022/11/17	4	25.48	2.6	25.42	25.58	1.4	46,115	0.00%
2022/11/16	12.5	25.59	5	25.59	25.53	7.5	46,277	0.02%
2022/11/15	13	25.37	9.2	25.51	25.55	3.8	46,005	0.01%
2022/11/14	8.9	25.28	15	25.38	25.42	-6.1	45,523	-0.01%
2022/11/11	18.7	25.04	14	25.01	25.00	4.7	44,997	0.01%
2022/11/10	35.6	24.54	10	24.55	24.53	25.6	44,523	0.06%
2022/11/09	26	24.55	12	24.42	24.61	14	44,514	0.03%
2022/11/08	8.5	24.28	32	24.31	24.23	-23.5	44,336	-0.05%
2022/11/07	7.6	23.97	19	23.96	24.06	-11.4	43,972	-0.03%
2022/11/04	4.9	23.48	5	23.50	23.64	-0.1	43,722	0.00%
2022/11/03	12.5	23.51	0	0.00	23.58	12.5	43,744	0.03%
2022/11/02	7.2	23.62	0	0.00	23.67	7.2	43,687	0.02%
2022/11/01	17.6	23.53	0	0.00	23.55	17.6	43,778	0.04%
2022/10/31	32.1	23.43	0	0.00	23.48	32.1	43,858	0.07%
2022/10/28	16.2	23.38	0	0.00	23.31	16.2	44,013	0.04%
2022/10/27	9.5	23.51	0	0.00	23.58	9.5	43,742	0.02%
2022/10/26	15.1	23.34	1	23.28	23.41	14.1	43,975	0.03%
2022/10/25	26.8	23.48	10	23.53	23.40	16.8	43,675	0.04%
2022/10/24	11.1	23.79	1	23.84	23.69	10.1	43,127	0.02%
2022/10/21	24.7	23.70	0	0.00	23.58	24.7	42,952	0.06%
2022/10/20	55.7	23.44	17	23.51	23.65	38.7	42,434	0.09%
2022/10/19	139.6	23.93	7	23.97	23.95	132.6	41,038	0.32%	大買/鉅額交易
2022/10/18	98.3	25.80	211	25.90	25.84	-112.7	38,264	-0.29%	大賣/鉅額交易
2022/10/17	167.9	25.50	0	0.00	25.77	167.9	36,062	0.47%	大買/鉅額交易
2022/10/14	10.2	25.91	107	25.91	25.91	-96.8	33,875	-0.29%	大賣/
2022/10/13	30.1	25.65	21	25.53	25.53	9.1	33,319	0.03%
2022/10/12	37.2	25.75	25	25.72	25.82	12.2	32,298	0.04%
2022/10/11	46.5	25.89	3	25.94	25.85	43.5	31,414	0.14%
2022/10/07	26.2	26.34	1.2	26.41	26.28	25	30,057	0.08%
2022/10/06	144	26.56	0	0.00	26.57	144	29,048	0.50%	大買/鉅額交易
2022/10/05	64	26.64	23.5	26.61	26.62	40.5	28,495	0.14%
2022/10/04	187.8	26.20	37	26.11	26.27	150.8	27,349	0.55%	大買/鉅額交易
2022/10/03	7.5	25.62	5	25.63	25.67	2.5	25,742	0.01%
2022/09/30	54.6	25.56	1	25.50	25.78	53.6	25,645	0.21%
2022/09/29	27.2	25.86	6	26.00	25.81	21.2	25,407	0.08%
2022/09/28	44.3	26.01	28	25.90	25.83	16.3	25,726	0.06%
2022/09/27	43.3	26.27	2	26.37	26.33	41.3	24,823	0.17%
2022/09/26	59.5	26.36	0.1	26.46	26.33	59.4	24,841	0.24%
2022/09/23	11	27.04	0	0.00	27.06	11	24,343	0.05%
2022/09/22	21.1	27.13	0	27.18	27.17	21.1	24,787	0.09%
2022/09/21	28.1	27.73	1	27.64	27.64	27.1	24,382	0.11%
2022/09/20	53	27.96	0	0.00	27.98	53	24,002	0.22%
2022/09/19	21	28.12	0	0.00	28.06	21	23,870	0.09%
2022/09/16	12	28.29	9	28.26	28.28	3	23,904	0.01%
2022/09/15	13	28.56	1	28.40	28.59	12	24,377	0.05%
2022/09/14	10	28.29	0	0.00	28.35	10	25,063	0.04%
2022/09/13	1	28.74	0	0.00	28.71	1	25,067	0.00%
2022/09/12	1	28.61	9	28.56	28.56	-8	25,899	-0.03%
2022/09/08	7.2	28.17	12	28.20	28.25	-4.8	26,541	-0.02%
2022/09/07	20.2	27.83	9	27.94	27.90	11.2	27,361	0.04%
2022/09/06	32.1	28.07	0.7	28.27	28.08	31.4	27,108	0.12%
2022/09/05	50	28.11	2.1	28.10	28.18	48	27,077	0.18%
2022/09/02	43	28.21	1	28.39	28.10	42	27,375	0.15%
2022/09/01	40	28.43	4	28.36	28.44	36	26,958	0.13%
2022/08/31	6	28.61	20	28.63	28.79	-14	26,588	-0.05%
2022/08/30	18	28.55	0	0.00	28.67	18	26,330	0.07%
2022/08/29	35.9	28.41	0	0.00	28.45	35.9	26,109	0.14%
2022/08/26	8	29.07	0	0.00	29.10	8	25,430	0.03%
2022/08/25	7	28.97	5	28.95	28.94	2	25,285	0.01%
2022/08/24	16.1	28.83	0	0.00	28.80	16.1	25,177	0.06%
2022/08/23	26.4	28.98	0	0.00	28.93	26.4	24,848	0.11%
2022/08/22	12.2	29.22	2.1	29.20	29.25	10.1	24,388	0.04%
2022/08/19	2	29.39	9	29.43	29.42	-7	24,110	-0.03%
2022/08/17	1	29.20	0	0.00	29.28	1	24,037	0.00%
2022/08/16	1	29.18	0	0.00	29.24	1	24,041	0.00%
2022/08/15	11	29.18	1	29.16	29.22	10	23,880	0.04%
2022/08/12	4.2	29.22	0	0.00	29.30	4.2	23,637	0.02%
2022/08/11	2	29.14	1	29.11	29.12	1	23,814	0.00%
2022/08/10	10.2	28.84	0	0.00	28.81	10.2	23,742	0.04%
2022/08/09	2.1	28.77	10.1	29.06	29.07	-8	23,654	-0.03%
2022/08/08	11	28.61	11.1	28.74	28.87	-0.1	23,892	0.00%
2022/08/05	12	28.78	0	0.00	28.87	12	23,904	0.05%
2022/08/04	11.1	28.31	1	28.45	28.43	10.1	24,150	0.04%
2022/08/03	4	28.39	2.4	28.44	28.44	1.6	24,195	0.01%
2022/08/02	18	28.35	5	28.36	28.45	13	24,176	0.05%
2022/08/01	0	0.00	10	28.64	28.76	-10	24,031	-0.04%
2022/07/29	2.9	28.49	10.1	28.47	28.55	-7.2	24,047	-0.03%
2022/07/28	3	28.24	0	0.00	28.18	3	23,873	0.01%
2022/07/27	1.8	28.05	0	0.00	28.25	1.8	23,648	0.01%
2022/07/26	29	28.12	0	0.00	28.12	29	23,575	0.12%
2022/07/25	6.2	28.16	1	28.24	28.33	5.1	23,450	0.02%
2022/07/22	23	28.33	6	28.45	28.40	17	23,497	0.07%
2022/07/21	3	28.29	1	28.10	28.38	2	23,839	0.01%
2022/07/20	23	28.02	18	28.00	28.00	5	24,096	0.02%
2022/07/19	1	27.40	24	27.54	27.68	-23	24,748	-0.09%
2022/07/18	16	27.36	4	27.26	27.48	12	24,713	0.05%
2022/07/15	21.3	27.14	2	27.19	27.09	19.3	24,487	0.08%
2022/07/14	11	26.96	1	27.22	27.18	10	24,288	0.04%
2022/07/13	5.1	27.16	13	27.18	27.08	-7.9	24,146	-0.03%
2022/07/12	6	26.60	11	26.56	26.62	-5	24,016	-0.02%
2022/07/11	14	27.18	0	0.00	27.25	14	23,577	0.06%
2022/07/08	40	27.28	24	27.14	27.25	16	23,400	0.07%
2022/07/07	6	26.64	2	26.58	26.76	4	23,071	0.02%
2022/07/06	44.1	26.46	32	26.53	26.32	12.1	23,127	0.05%
2022/07/05	10.1	26.79	4.1	26.97	26.96	6	22,663	0.03%
2022/07/04	19.7	26.62	0	0.00	26.68	19.7	22,393	0.09%
2022/07/01	36.1	27.07	9	27.27	26.81	27.1	22,566	0.12%
2022/06/30	48.2	27.58	18	27.57	27.56	30.2	21,708	0.14%
2022/06/29	10.3	28.23	0	0.00	28.14	10.3	20,881	0.05%
2022/06/28	19.3	28.47	0	0.00	28.53	19.3	20,578	0.09%
2022/06/27	16	28.82	0	0.00	28.86	16	20,368	0.08%
2022/06/24	6	28.20	50	28.15	28.10	-44	20,147	-0.22%
2022/06/23	65.1	28.11	0	0.00	28.05	65.1	20,047	0.32%
2022/06/22	8.1	28.57	15	28.60	28.50	-7	19,293	-0.04%
2022/06/21	19.1	29.03	0.1	29.33	29.28	19.1	18,528	0.10%
2022/06/20	29.2	29.08	4	29.06	28.87	25.2	18,308	0.14%
2022/06/17	29.4	29.50	0	0.00	29.62	29.4	17,392	0.17%
2022/06/16	26	30.06	0	0.00	29.94	26	16,622	0.16%
2022/06/15	5.8	30.34	0	0.00	30.39	5.8	15,696	0.04%
2022/06/14	19.2	30.26	4	30.38	30.48	15.2	15,602	0.10%
2022/06/13	38.7	30.42	7	30.47	30.51	31.7	15,482	0.20%
2022/06/10	14	31.08	0	0.00	31.08	14	14,994	0.09%
2022/06/09	4	31.39	0	0.00	31.30	4	15,011	0.03%
2022/06/07	3.1	31.38	0	0.00	31.44	3.1	15,163	0.02%
2022/06/02	3.2	31.36	0	0.00	31.40	3.2	15,616	0.02%
2022/06/01	1	31.54	0	0.00	31.52	1	16,204	0.01%
2022/05/31	4.1	31.31	0	0.00	31.40	4.1	16,408	0.02%
2022/05/30	5	31.39	1	31.44	31.43	4	16,672	0.02%
2022/05/27	0.2	31.10	0	0.00	31.08	0.2	16,766	0.00%
2022/05/26	10.9	30.93	0	0.00	30.80	10.9	17,092	0.06%
2022/05/25	0	0.00	0.1	30.93	30.88	-0.1	17,125	0.00%
2022/05/24	8	30.79	0	0.00	30.70	8	17,438	0.05%
2022/05/23	100	30.87	0	0.00	30.86	100	17,461	0.57%
2022/05/20	4	30.78	0	0.00	30.72	4	17,709	0.02%
2022/05/19	5.2	30.53	1	30.68	30.68	4.2	18,026	0.02%
2022/05/18	1.1	30.88	0	0.00	31.01	1.1	17,868	0.01%
2022/05/17	6	30.71	0	0.00	30.69	6	17,836	0.03%
2022/05/16	14.5	30.74	1	30.65	30.72	13.5	17,947	0.08%
2022/05/13	3.1	30.71	0	0.00	30.80	3.1	17,622	0.02%
2022/05/12	18.4	30.86	3	30.87	30.63	15.4	17,584	0.09%
2022/05/11	4.5	31.20	0.2	31.45	31.17	4.3	17,093	0.03%
2022/05/10	36	31.43	2	31.41	31.65	34	16,798	0.20%
2022/05/09	16	31.72	0	0.00	31.57	16	16,792	0.10%
2022/05/05	10	32.57	0	0.00	32.54	10	16,763	0.06%
2022/05/04	2.2	32.19	1	32.24	32.31	1.2	16,949	0.01%
2022/05/03	3.3	31.89	11	31.96	32.09	-7.7	17,554	-0.04%
2022/04/29	15.2	31.96	0	0.00	32.01	15.2	17,967	0.08%
2022/04/28	2.2	31.54	4.1	31.43	31.72	-1.9	18,539	-0.01%
2022/04/27	32	31.42	0.1	31.40	31.48	31.9	18,489	0.17%
2022/04/26	52.4	32.01	12	32.03	31.93	40.4	18,167	0.22%
2022/04/25	51.1	32.07	2.1	32.01	32.03	49	18,243	0.27%
2022/04/22	1	32.78	0	0.00	32.78	1	17,463	0.01%
2022/04/20	2	32.77	5	32.72	32.83	-3	17,859	-0.02%
2022/04/19	1	32.93	93	32.88	32.85	-92	18,080	-0.51%
2022/04/18	4.1	32.71	0	0.00	32.68	4.1	18,217	0.02%
2022/04/15	6	32.83	3	32.94	32.90	3	18,004	0.02%
2022/04/14	0.9	33.11	0	0.00	33.07	0.9	18,223	0.00%
2022/04/13	1	32.87	0.4	33.08	33.11	0.6	18,347	0.00%
2022/04/12	36.2	32.67	8	32.62	32.69	28.2	18,315	0.15%
2022/04/11	52.4	32.87	11	32.93	32.81	41.4	17,884	0.23%
2022/04/08	64.2	33.09	0	0.00	33.17	64.2	17,526	0.37%
2022/04/07	46.8	33.15	1	33.28	32.90	45.8	17,428	0.26%
2022/04/06	26.1	33.36	0	0.00	33.47	26.1	16,712	0.16%
2022/04/01	34.4	33.49	0	0.00	33.55	34.4	16,657	0.21%
2022/03/31	3	33.68	0	0.00	33.63	3	16,656	0.02%
2022/03/30	12.8	33.63	0	0.00	33.70	12.8	16,713	0.08%
2022/03/29	12.2	33.62	5	33.66	33.64	7.2	16,641	0.04%
2022/03/28	5	33.47	101	33.75	33.78	-96	16,634	-0.58%	大賣/
2022/03/25	2	33.79	5	33.80	33.81	-3	16,484	-0.02%
2022/03/23	3	33.95	0	0.00	33.96	3	16,953	0.02%
2022/03/22	7	33.90	0.8	33.90	33.87	6.2	17,380	0.04%
2022/03/21	0.1	33.96	5.3	33.96	33.95	-5.1	17,417	-0.03%
2022/03/18	1.6	33.85	2	33.88	33.90	-0.4	17,685	0.00%
2022/03/17	3.4	33.93	0	0.00	34.01	3.4	17,731	0.02%
2022/03/16	17	33.56	17.5	33.69	33.71	-0.5	17,821	0.00%
2022/03/15	7.4	33.86	0	0.00	33.78	7.4	17,846	0.04%
2022/03/14	0	0.00	3	34.07	34.13	-3	18,020	-0.02%
2022/03/11	0.5	33.89	0	0.00	33.90	0.5	18,151	0.00%
2022/03/10	1	33.93	14	33.85	33.89	-13	18,239	-0.07%
2022/03/09	1	33.31	0	0.00	33.36	1	18,168	0.01%
2022/03/08	24.3	33.06	6	33.30	33.00	18.3	18,129	0.10%
2022/03/07	25.4	33.37	9.1	33.46	33.45	16.3	17,675	0.09%
2022/03/04	3.5	34.26	13	34.15	34.04	-9.5	17,185	-0.06%
2022/03/03	7	34.10	3	34.20	34.22	4	17,340	0.02%
2022/03/02	2	33.88	20	33.89	33.97	-18	17,356	-0.10%
2022/03/01	0	0.00	3	33.83	33.88	-3	17,209	-0.02%
2022/02/25	3.1	33.36	2	33.35	33.33	1.1	16,965	0.01%
2022/02/24	19.1	33.27	7.1	33.23	33.19	12	17,005	0.07%
2022/02/23	5.1	33.64	2	33.66	33.75	3.1	16,824	0.02%
2022/02/22	25.1	33.44	0.2	33.45	33.49	25	16,978	0.15%
2022/02/21	14	33.54	52	33.64	33.80	-38	17,361	-0.22%
2022/02/18	3	33.39	21	33.35	33.50	-18	17,247	-0.10%
2022/02/17	0.4	33.33	0	0.00	33.34	0.4	17,551	0.00%
2022/02/16	64	33.24	3	33.33	33.27	61	17,830	0.34%
2022/02/15	20	33.16	5	33.14	33.10	15	17,811	0.08%
2022/02/14	25.3	33.13	0.2	33.14	33.13	25.1	18,019	0.14%
2022/02/11	1.1	33.45	0	0.00	33.43	1.1	18,330	0.01%
2022/02/10	15	33.46	3	33.42	33.49	12	18,757	0.06%
2022/02/09	3	33.46	2	33.43	33.50	1	19,206	0.01%
2022/02/08	7	33.22	7.1	33.26	33.30	-0.1	19,190	0.00%
2022/02/07	5.2	32.67	0	0.00	33.00	5.2	19,118	0.03%
2022/01/26	18.3	32.43	5	32.39	32.40	13.3	19,021	0.07%
2022/01/25	19.1	32.35	0	0.00	32.34	19.1	19,107	0.10%
2022/01/24	19.1	32.52	9	32.41	32.72	10.1	18,760	0.05%
2022/01/21	22	32.91	1	32.85	32.84	21	18,519	0.11%
2022/01/20	1	33.37	6.4	33.32	33.36	-5.4	18,158	-0.03%
2022/01/18	6	33.41	7	33.39	33.45	-1	18,641	-0.01%
2022/01/17	1.1	33.20	5	33.20	33.22	-3.9	18,981	-0.02%
2022/01/14	5.1	33.00	0	0.00	33.15	5.1	21,215	0.02%
2022/01/13	3	33.18	2	33.23	33.20	1	22,404	0.00%
2022/01/12	5.2	33.15	0	0.00	33.10	5.2	23,373	0.02%
2022/01/11	3.2	33.22	0	0.00	33.20	3.2	23,638	0.01%
2022/01/10	4	33.22	0	0.00	33.27	4	24,258	0.02%
2022/01/07	12.3	33.23	0	0.00	33.17	12.3	24,516	0.05%
2022/01/06	0.2	33.45	1	33.40	33.41	-0.8	24,667	0.00%
2022/01/05	1	33.41	1	33.41	33.45	0	25,175	0.00%
2022/01/04	2.2	33.42	0	0.00	33.41	2.2	26,009	0.01%
2022/01/03	8	33.40	11	33.42	33.42	-3	26,439	-0.01%
2021/12/30	9.2	33.58	0	0.00	33.58	9.2	27,336	0.03%
2021/12/29	1	33.59	1	33.60	33.61	0	27,867	0.00%
2021/12/28	3	33.51	2	33.54	33.56	1	28,292	0.00%
2021/12/27	2	33.39	0.2	33.43	33.38	1.8	28,983	0.01%
2021/12/24	6	33.34	0	0.00	33.29	6	30,113	0.02%
2021/12/23	1	33.38	0	0.00	33.34	1	30,324	0.00%
2021/12/22	12	33.30	0	0.00	33.30	12	30,997	0.04%
2021/12/21	8	33.35	15	33.30	33.36	-7	31,128	-0.02%
2021/12/20	0.5	33.40	1	33.36	33.41	-0.6	31,224	0.00%
2021/12/17	2	33.44	2	33.32	33.43	0	31,075	0.00%
2021/12/16	2	33.37	14.3	33.38	33.45	-12.3	30,909	-0.04%
2021/12/15	10	33.00	0	0.00	33.04	10	31,068	0.03%
2021/12/14	8.3	33.00	10	33.02	32.95	-1.7	31,054	-0.01%
2021/12/13	4	33.40	1	33.33	33.33	3	30,895	0.01%
2021/12/10	0	0.00	4	33.37	33.30	-4	30,862	-0.01%
2021/12/09	2	33.31	7.2	33.26	33.32	-5.2	30,754	-0.02%
2021/12/08	14.3	33.23	3	33.24	33.18	11.3	30,597	0.04%
2021/12/07	1	33.00	2	32.95	33.03	-1	30,311	0.00%
2021/12/06	2.1	32.80	7	32.77	32.86	-4.9	30,069	-0.02%
2021/12/03	0	0.00	85	32.66	32.65	-85	30,302	-0.28%
2021/12/02	0	0.00	1	32.51	32.47	-1	30,250	0.00%
2021/12/01	5	32.35	2	32.48	32.50	3	30,420	0.01%
2021/11/30	11.2	32.49	2	32.50	32.30	9.2	30,392	0.03%
2021/11/29	105	32.15	11	32.21	32.22	94	30,384	0.31%	大買/
2021/11/26	24	32.42	28	32.44	32.35	-4	30,133	-0.01%
2021/11/25	1	32.66	20	32.65	32.65	-19	29,905	-0.06%
2021/11/24	1.5	32.60	30	32.67	32.61	-28.5	29,925	-0.10%
2021/11/23	12.1	32.65	0	0.00	32.63	12.1	29,885	0.04%
2021/11/22	4	32.95	6	32.94	32.93	-2	29,903	-0.01%
2021/11/19	5.2	32.91	1	33.07	32.93	4.2	29,833	0.01%
2021/11/18	2.1	32.99	4.5	32.97	32.98	-2.4	29,820	-0.01%
2021/11/17	16	32.66	0.1	32.69	32.71	15.9	29,329	0.05%
2021/11/16	3.2	32.48	41	32.51	32.59	-37.8	29,410	-0.13%
2021/11/15	1	32.41	0.1	32.40	32.43	0.9	29,642	0.00%
2021/11/12	5	32.14	0	0.00	32.20	5	29,635	0.02%
2021/11/11	14	32.25	11	32.32	32.15	3	29,814	0.01%
2021/11/10	3	32.40	0	0.00	32.34	3	30,295	0.01%
2021/11/09	2	32.36	31	32.36	32.35	-29	30,107	-0.10%
2021/11/08	3	32.21	5	32.25	32.39	-2	29,738	-0.01%
2021/11/05	8	31.86	1	31.89	31.95	7	29,680	0.02%
2021/11/04	0.4	31.90	1	31.95	31.86	-0.6	29,884	0.00%
2021/11/03	3	31.70	4	31.74	31.77	-1	29,845	0.00%
2021/11/02	12.5	31.68	0	0.00	31.53	12.5	29,764	0.04%
2021/11/01	5	31.57	6	31.57	31.56	-1	29,464	0.00%
2021/10/29	5.2	31.28	4	31.42	31.45	1.2	29,203	0.00%
2021/10/28	31.1	31.32	0.1	31.44	31.39	31	29,000	0.11%
2021/10/27	0	0.00	1	31.14	31.15	-1	28,924	0.00%
2021/10/26	8	30.99	3	31.02	31.05	5	28,992	0.02%
2021/10/25	35.3	30.77	1	30.75	30.86	34.3	28,743	0.12%
2021/10/22	127.8	30.71	0	0.00	30.84	127.8	28,569	0.45%	大買/鉅額交易
2021/10/21	47.1	32.37	20.7	32.37	32.40	26.4	26,495	0.10%
2021/10/20	94	32.37	2	32.45	32.37	92	25,033	0.37%
2021/10/19	35.5	32.38	3	32.34	32.40	32.5	23,996	0.14%
2021/10/18	31.2	32.37	2	32.36	32.36	29.2	23,655	0.12%
2021/10/15	5	32.29	2	32.31	32.31	3	23,612	0.01%
2021/10/14	11	32.09	2	32.14	32.18	9	23,569	0.04%
2021/10/13	15	32.15	0	0.00	32.17	15	23,078	0.06%
2021/10/12	14	32.30	0	0.00	32.24	14	22,532	0.06%
2021/10/08	7.5	32.58	0	0.00	32.59	7.5	21,746	0.03%
2021/10/07	19	32.54	1.5	32.48	32.57	17.5	21,631	0.08%
2021/10/06	21.7	31.92	0	0.00	31.88	21.7	20,959	0.10%
2021/10/05	22.1	31.63	0	31.96	31.96	22.1	20,585	0.11%
2021/10/04	25.2	31.95	8	32.05	31.84	17.2	20,219	0.09%
2021/10/01	49.6	32.28	0	0.00	32.26	49.6	19,474	0.25%
2021/09/30	7.2	32.68	0	0.00	32.77	7.2	18,345	0.04%
2021/09/29	17.1	32.66	0	0.00	32.70	17.1	18,174	0.09%
2021/09/28	7	33.07	0	0.00	33.08	7	17,606	0.04%
2021/09/24	1	33.29	14	33.35	33.30	-13	17,887	-0.07%
2021/09/23	0	0.00	1	33.07	33.08	-1	17,863	-0.01%
2021/09/22	12.3	32.80	34	32.88	32.90	-21.7	17,894	-0.12%
2021/09/17	1	33.33	0	0.00	33.42	1	17,382	0.01%
2021/09/16	4	33.28	0	0.00	33.28	4	17,370	0.02%
2021/09/15	5	33.34	0	0.00	33.33	5	17,219	0.03%
2021/09/14	7	33.45	0	0.00	33.36	7	17,241	0.04%
2021/09/13	0	0.00	1.8	33.31	33.41	-1.8	17,264	-0.01%
2021/09/10	5	33.09	4	33.18	33.22	1	17,282	0.01%
2021/09/09	1	32.89	10	32.87	32.94	-9	17,241	-0.05%
2021/09/08	9.4	32.85	5	32.79	32.80	4.4	17,202	0.03%
2021/09/07	0	0.00	1	33.11	33.16	-1	16,852	-0.01%
2021/09/06	5.2	33.23	0	0.00	33.07	5.2	16,790	0.03%
2021/09/03	0.5	33.25	0	0.00	33.24	0.5	16,600	0.00%
2021/09/02	7.3	33.23	6.5	33.18	33.16	0.8	16,607	0.00%
2021/09/01	3	33.34	5	33.37	33.39	-2	16,552	-0.01%
2021/08/31	5.6	33.14	9	33.21	33.38	-3.4	16,476	-0.02%
2021/08/30	3	33.21	3	33.21	33.29	0	16,532	0.00%
2021/08/27	0	0.00	2	33.08	33.11	-2	16,504	-0.01%
2021/08/26	3.4	32.91	1.3	32.92	32.99	2.2	16,452	0.01%
2021/08/25	1	32.89	0	0.00	33.00	1	16,281	0.01%
2021/08/24	7.4	32.79	0	0.00	32.80	7.4	16,383	0.05%
2021/08/23	3.8	32.80	1	32.80	32.88	2.8	16,186	0.02%
2021/08/20	12.3	32.23	1	32.07	32.26	11.3	16,057	0.07%
2021/08/19	15.9	32.57	0	0.00	32.32	15.9	15,784	0.10%
2021/08/18	19.2	32.60	0	0.00	33.07	19.2	15,181	0.13%
2021/08/17	13.7	32.80	15	33.00	32.53	-1.3	14,907	-0.01%
2021/08/16	22.5	32.91	1.5	32.83	32.86	21	14,707	0.14%
2021/08/13	11	33.29	0	0.00	33.27	11	14,056	0.08%
2021/08/12	5	33.46	0	0.00	33.51	5	13,851	0.04%
2021/08/11	33	33.41	0	0.00	33.49	33	13,905	0.24%
2021/08/10	21.6	33.83	6	33.74	33.79	15.6	13,704	0.11%
2021/08/09	14	34.04	1	33.94	34.10	13	14,439	0.09%
2021/08/06	7	34.18	0.5	34.12	34.25	6.5	14,660	0.04%
2021/08/05	38	34.18	0	0.00	34.20	38	15,367	0.25%
2021/08/04	3	34.19	6	34.21	34.35	-3	16,712	-0.02%
2021/08/03	1	34.04	2	33.99	34.15	-1	17,432	-0.01%
2021/08/02	4	33.77	0	34.08	34.00	4	17,428	0.02%
2021/07/30	6.3	34.07	5	34.19	33.90	1.3	17,250	0.01%
2021/07/29	4.3	33.91	1	34.00	34.10	3.3	17,094	0.02%
2021/07/28	22.1	33.60	2.4	33.61	33.89	19.7	17,359	0.11%
2021/07/27	7	34.09	1	34.27	34.07	6	17,372	0.03%
2021/07/26	1	34.64	8	34.54	34.50	-7	17,260	-0.04%
2021/07/23	2	34.32	2	34.37	34.47	0	17,212	0.00%
2021/07/22	10	34.31	53	34.15	34.21	-43	17,183	-0.25%
2021/07/21	43.3	34.14	0	0.00	34.13	43.3	16,996	0.25%
2021/07/20	43	34.64	0	0.00	34.56	43	16,353	0.26%
2021/07/19	6.6	35.03	4	35.04	35.14	2.6	16,195	0.02%
2021/07/16	4	35.00	4.1	35.04	35.12	-0.1	16,301	0.00%
2021/07/15	17	34.68	1	34.70	34.98	16	16,244	0.10%
2021/07/14	16.6	34.47	4	34.60	34.48	12.6	16,238	0.08%
2021/07/13	7.6	35.20	4	34.97	34.85	3.6	16,009	0.02%
2021/07/12	19.3	35.30	5	35.13	35.27	14.3	15,934	0.09%
2021/07/09	16.1	35.44	0	0.00	35.44	16.1	15,733	0.10%
2021/07/08	3	35.68	3.9	35.69	35.80	-0.9	15,796	-0.01%
2021/07/07	0	0.00	4	35.75	35.61	-4	15,802	-0.03%
2021/07/06	3	35.99	0	0.00	35.91	3	15,704	0.02%
2021/07/05	0	0.00	4	35.58	35.69	-4	15,631	-0.03%
2021/07/01	1	35.05	0	0.00	35.00	1	15,473	0.01%
2021/06/30	4.1	34.96	2	34.88	35.00	2.1	15,037	0.01%
2021/06/29	3	34.69	3	34.83	34.80	0	15,029	0.00%
2021/06/28	17	35.08	2	35.10	35.10	15	15,068	0.10%
2021/06/25	1	34.81	0	0.00	34.74	1	15,000	0.01%
2021/06/24	0.2	34.67	0	0.00	34.66	0.2	15,045	0.00%
2021/06/23	1	34.50	2	34.49	34.45	-1	15,186	-0.01%
2021/06/22	8	34.52	1	34.70	34.43	7	15,168	0.05%
2021/06/21	6	34.56	10	34.56	34.55	-4	15,124	-0.03%
2021/06/18	0	0.00	1.5	34.94	34.91	-1.5	15,026	-0.01%
2021/06/17	3	34.71	1	34.76	34.90	2	15,116	0.01%
2021/06/16	0	0.00	0.5	34.76	34.78	-0.5	15,232	0.00%
2021/06/15	0.3	34.63	0	0.00	34.65	0.3	15,274	0.00%
2021/06/11	0	0.00	0.2	34.61	34.55	-0.2	15,354	0.00%
2021/06/10	1	34.59	1	34.47	34.60	0	15,462	0.00%
2021/06/09	4.7	34.43	0	0.00	34.45	4.7	15,529	0.03%
2021/06/08	2.3	34.61	0	0.00	34.65	2.3	15,624	0.01%
2021/06/07	2.5	34.59	5	34.57	34.72	-2.5	15,739	-0.02%
2021/06/04	10	34.80	0	0.00	34.77	10	15,681	0.06%
2021/06/03	2.1	34.96	1	34.98	34.95	1.1	15,696	0.01%
2021/06/02	0	35.02	1	35.02	34.96	-1	15,809	-0.01%
2021/06/01	1	35.00	1	34.93	35.06	0	15,858	0.00%
2021/05/31	2.6	34.75	1	34.72	34.75	1.6	15,721	0.01%
2021/05/28	0	0.00	1	34.36	34.55	-1	15,754	-0.01%
2021/05/27	1	34.08	1	34.24	34.28	0	15,767	0.00%
2021/05/26	11.1	34.30	0	0.00	34.32	11.1	15,811	0.07%
2021/05/25	37.2	34.29	1	34.32	34.34	36.2	15,861	0.23%
2021/05/24	1	33.79	1	33.81	34.05	0	15,943	0.00%
2021/05/21	2	33.91	1	33.88	34.00	1	15,870	0.01%
2021/05/20	6	33.83	2	33.90	33.86	4	15,950	0.03%
2021/05/19	10	34.03	3	33.83	34.10	7	15,867	0.04%
2021/05/18	8	33.20	1	33.82	34.01	7	15,921	0.04%
2021/05/17	4	32.75	61	32.97	32.75	-57	15,879	-0.36%
2021/05/14	46.3	33.54	5	33.53	33.65	41.3	14,792	0.28%
2021/05/13	11.5	33.49	1	33.54	33.40	10.5	14,460	0.07%
2021/05/12	13.1	33.63	5	33.06	33.50	8.1	13,679	0.06%
2021/05/11	12.1	35.00	0	0.00	34.70	12.1	12,332	0.10%
2021/05/10	0	0.00	6	35.82	35.88	-6	11,676	-0.05%
2021/05/07	2	35.65	0.4	35.62	35.72	1.6	11,778	0.01%
2021/05/06	4.4	35.31	0	0.00	35.30	4.4	11,877	0.04%
2021/05/05	2	35.54	2	35.66	35.35	0	11,916	0.00%
2021/05/04	11	35.46	14.2	35.17	35.30	-3.2	11,516	-0.03%
2021/05/03	4.5	35.98	1	36.05	35.91	3.5	11,089	0.03%
2021/04/29	1.1	36.10	2	36.01	36.12	-0.9	11,039	-0.01%
2021/04/28	3	35.92	1	35.96	35.98	2	11,127	0.02%
2021/04/27	6	35.96	1	35.92	35.98	5	11,379	0.04%
2021/04/26	3	35.97	2	35.83	35.99	1	11,527	0.01%
2021/04/23	1.5	35.23	13	35.21	35.30	-11.5	11,671	-0.10%
2021/04/22	1	35.78	0	0.00	35.40	1	11,800	0.01%
2021/04/21	0	0.00	4	35.47	35.53	-4	12,099	-0.03%
2021/04/20	4	35.36	1	35.32	35.33	3	12,400	0.02%
2021/04/19	6	35.15	3	35.17	35.20	3	12,466	0.02%
2021/04/16	12	34.78	1	34.76	34.94	11	12,623	0.09%
2021/04/15	0	0.00	1	34.48	34.50	-1	12,665	-0.01%
2021/04/14	2.2	34.06	42	34.26	34.35	-39.8	13,099	-0.30%
2021/04/13	20	34.68	10	34.54	34.47	10	13,191	0.08%
2021/04/12	2	34.68	0	0.00	34.69	2	13,479	0.01%
2021/04/09	2	34.65	5	34.67	34.70	-3	13,634	-0.02%
2021/04/08	5	34.72	0	0.00	34.75	5	13,861	0.04%
2021/04/07	1.5	34.75	0	0.00	34.71	1.5	13,924	0.01%
2021/04/06	2.7	34.76	0	0.00	34.74	2.7	13,991	0.02%
2021/04/01	3.1	34.60	3	34.58	34.61	0.1	14,051	0.00%
2021/03/31	16	34.76	0	0.00	34.63	16	14,126	0.11%
2021/03/29	0.8	34.31	16	34.06	34.34	-15.2	14,041	-0.11%
2021/03/26	1	33.79	0	0.00	33.80	1	14,091	0.01%
2021/03/25	3	33.52	2	33.62	33.66	1	14,089	0.01%
2021/03/24	6	33.66	1	33.75	33.65	5	14,064	0.04%
2021/03/23	4	33.68	1	33.70	33.66	3	14,047	0.02%
2021/03/22	0	0.00	1	33.65	33.60	-1	14,115	-0.01%
2021/03/19	1	33.30	0	0.00	33.60	1	14,304	0.01%
2021/03/18	1	33.44	0	0.00	33.53	1	14,273	0.01%
2021/03/17	3	32.96	0	0.00	32.95	3	14,394	0.02%
2021/03/16	5	32.95	0	0.00	32.99	5	14,595	0.03%
2021/03/15	2	32.69	5	32.71	32.74	-3	14,896	-0.02%
2021/03/11	8	32.31	6	32.29	32.33	2	15,393	0.01%
2021/03/10	2	32.11	0	0.00	32.10	2	15,574	0.01%
2021/03/08	1	31.90	1	32.00	32.00	0	15,766	0.00%
2021/03/05	5.2	31.77	0	0.00	31.80	5.2	15,693	0.03%
2021/03/04	1	31.90	0	0.00	31.80	1	15,709	0.01%
2021/03/03	0	0.00	7	31.81	31.93	-7	15,785	-0.04%
2021/03/02	0.1	32.01	0	0.00	31.90	0.1	15,732	0.00%
2021/02/26	4	31.94	2	31.95	31.90	2	15,774	0.01%
2021/02/25	2	31.90	0	0.00	32.01	2	15,760	0.01%
2021/02/24	10	31.98	3	31.86	31.80	7	15,763	0.04%
2021/02/23	6.2	31.76	3	31.50	31.80	3.2	15,634	0.02%
2021/02/22	8	31.41	1	31.45	31.50	7	15,506	0.05%
2021/02/19	9.1	30.95	0	0.00	31.12	9.1	15,365	0.06%
2021/02/18	0	0.00	3	31.09	31.13	-3	15,500	-0.02%
2021/02/17	10	30.88	4	30.92	31.00	6	15,543	0.04%
2021/02/05	0	0.00	2	30.60	30.55	-2	15,356	-0.01%
2021/02/04	0	0.00	2	30.47	30.51	-2	15,473	-0.01%
2021/02/03	10.1	30.54	0	0.00	30.51	10.1	15,563	0.06%
2021/02/02	0	0.00	0.4	30.53	30.50	-0.4	15,854	0.00%
2021/02/01	3	30.20	3	30.01	30.25	0	16,075	0.00%
2021/01/29	2	30.46	0	0.00	30.26	2	16,246	0.01%
2021/01/28	1	30.65	2	30.88	30.72	-1	16,201	-0.01%
2021/01/27	0	0.00	4	30.99	30.95	-4	16,259	-0.02%
2021/01/26	2	30.71	2	30.75	30.68	0	16,164	0.00%
2021/01/25	2	30.80	2	30.60	30.83	0	16,491	0.00%
2021/01/22	5	30.25	10	30.45	30.53	-5	16,841	-0.03%
2021/01/21	7	30.27	6	30.39	30.30	1	17,518	0.01%
2021/01/20	7	30.36	1	30.33	30.25	6	19,146	0.03%
2021/01/19	1	30.70	0	0.00	30.74	1	19,403	0.01%
2021/01/18	2	30.50	0.8	30.55	30.61	1.2	19,634	0.01%
2021/01/15	8	30.96	6	30.98	30.79	2	19,548	0.01%
2021/01/14	0	0.00	2	31.00	30.92	-2	19,520	-0.01%
2021/01/13	0.2	30.50	1	30.65	30.69	-0.9	19,429	0.00%
2021/01/12	0	0.00	2	30.38	30.35	-2	19,254	-0.01%
2021/01/11	0	0.00	3	30.52	30.61	-3	19,281	-0.02%
2021/01/08	0	0.00	14	30.37	30.46	-14	19,283	-0.07%
2021/01/07	0	0.00	8	30.17	30.22	-8	19,236	-0.04%
2021/01/06	4.3	30.00	8	30.14	30.00	-3.7	18,861	-0.02%
2021/01/05	0	0.00	37	29.99	30.02	-37	18,702	-0.20%
2021/01/04	1	29.98	2	29.95	29.94	-1	18,639	-0.01%
2020/12/31	2.2	29.78	5	29.81	29.95	-2.8	18,552	-0.02%
2020/12/30	2	29.67	0	0.00	29.78	2	18,338	0.01%
2020/12/29	1	29.66	0	0.00	29.67	1	18,326	0.01%
2020/12/28	1	29.70	0.3	29.70	29.75	0.7	18,329	0.00%
2020/12/25	0.2	29.56	0	0.00	29.51	0.2	18,165	0.00%
2020/12/24	1	29.51	0	0.00	29.48	1	18,085	0.01%
2020/12/23	2	29.39	2.2	29.40	29.42	-0.2	18,156	0.00%
2020/12/22	11	29.45	1	29.43	29.43	10	18,606	0.05%
2020/12/21	0.4	29.49	2	29.50	29.60	-1.7	19,258	-0.01%
2020/12/18	1	29.64	0	0.00	29.61	1	19,328	0.01%
2020/12/17	2	29.62	40	29.62	29.66	-38	19,561	-0.19%
2020/12/16	1	29.61	0	0.00	29.80	1	19,561	0.01%
2020/12/15	3	29.50	5	29.75	29.51	-2	19,488	-0.01%
2020/12/14	4	29.83	0	0.00	29.82	4	19,302	0.02%
2020/12/11	1	29.82	5	29.60	29.81	-4	19,359	-0.02%
2020/12/10	2.4	29.99	4	29.92	29.94	-1.6	19,265	-0.01%
2020/12/09	8	30.06	4	30.16	30.14	4	19,097	0.02%
2020/12/08	1	29.89	2	29.92	29.90	-1	18,695	-0.01%
2020/12/07	5	29.76	8	29.75	29.85	-3	18,414	-0.02%
2020/12/04	0	0.00	5	29.65	29.68	-5	18,251	-0.03%
2020/12/03	3	29.59	2	29.46	29.45	1	18,137	0.01%
2020/12/01	2.3	29.33	9	29.34	29.35	-6.7	18,131	-0.04%
2020/11/30	5	29.44	6	29.38	29.35	-1	18,213	-0.01%
2020/11/27	3	29.23	13	29.27	29.32	-10	18,098	-0.06%
2020/11/26	0	0.00	2	29.12	29.15	-2	18,010	-0.01%
2020/11/25	12	29.01	8	29.08	29.01	4	18,006	0.02%
2020/11/20	1	28.84	0	0.00	28.88	1	17,893	0.01%
2020/11/19	12	28.86	2	28.86	28.86	10	18,118	0.06%
2020/11/17	3.1	28.82	0	0.00	28.81	3.1	18,455	0.02%
2020/11/16	7.4	28.80	2	28.73	28.80	5.4	19,178	0.03%
2020/11/13	1	28.50	0	0.00	28.53	1	18,963	0.01%
2020/11/12	5.1	28.47	0	0.00	28.40	5.1	18,920	0.03%
2020/11/11	1	28.50	0	0.00	28.50	1	18,920	0.01%
2020/11/10	8.5	28.30	10	28.40	28.29	-1.5	18,893	-0.01%
2020/11/09	7	28.41	1	28.40	28.40	6	18,592	0.03%
2020/11/06	36	28.22	0	0.00	28.19	36	18,420	0.20%
2020/11/05	8	28.10	1	28.08	28.12	7	18,259	0.04%
2020/11/04	1.2	27.96	0	0.00	28.05	1.2	18,240	0.01%
2020/11/03	10	27.98	0	0.00	28.01	10	18,058	0.06%
2020/11/02	7	27.67	0	0.00	27.72	7	17,951	0.04%
2020/10/30	12	27.83	0	0.00	27.80	12	17,737	0.07%
2020/10/29	13	27.97	0	0.00	27.98	13	17,214	0.08%
2020/10/28	34.7	28.22	7	28.34	28.19	27.7	16,451	0.17%
2020/10/27	4.2	29.62	2	29.64	29.69	2.2	14,985	0.01%
2020/10/26	0	0.00	0.2	29.73	29.69	-0.2	14,571	0.00%
2020/10/23	2	29.61	0	0.00	29.63	2	14,243	0.01%
2020/10/22	4	29.54	0	0.00	29.59	4	14,252	0.03%
2020/10/21	0	0.00	1	29.56	29.59	-1	14,117	-0.01%
2020/10/20	4	29.62	2	29.62	29.64	2	13,965	0.01%
2020/10/19	4	29.63	2	29.65	29.64	2	14,347	0.01%
2020/10/16	11	29.56	0	0.00	29.56	11	14,557	0.08%
2020/10/15	3	29.63	0	0.00	29.69	3	14,581	0.02%
2020/10/14	7	29.76	0	0.00	29.74	7	14,485	0.05%
2020/10/13	13	29.64	11	29.65	29.71	2	14,504	0.01%
2020/10/12	8	29.80	0	0.00	29.74	8	14,442	0.06%
2020/10/08	0	0.00	1	29.73	29.76	-1	14,174	-0.01%
2020/10/07	2	29.64	0	0.00	29.65	2	14,166	0.01%
2020/10/06	1	29.63	1	29.61	29.68	0	14,217	0.00%
2020/09/30	3	29.49	2	29.45	29.48	1	14,532	0.01%
2020/09/29	1	29.32	0	0.00	29.40	1	15,005	0.01%
2020/09/25	7	28.83	0	0.00	28.90	7	15,839	0.04%
2020/09/24	12	29.13	2	29.13	29.06	10	15,657	0.06%
2020/09/23	5	29.66	2.5	29.71	29.70	2.5	15,278	0.02%
2020/09/22	1	29.84	10	29.84	29.80	-9	15,424	-0.06%
2020/09/21	0	0.00	1	30.06	30.03	-1	15,180	-0.01%
2020/09/18	2	30.10	0	0.00	30.20	2	15,272	0.01%
2020/09/17	0	0.00	6	30.20	30.23	-6	15,304	-0.04%
2020/09/15	0	0.00	8	30.07	30.10	-8	15,251	-0.05%
2020/09/14	2	29.81	1	30.00	29.98	1	15,378	0.01%
2020/09/11	3	29.76	0	0.00	29.75	3	15,516	0.02%
2020/09/10	10	29.88	0	0.00	29.85	10	15,677	0.06%
2020/09/09	14	29.60	0	0.00	29.85	14	15,903	0.09%
2020/09/08	3	29.97	1	30.00	29.97	2	15,932	0.01%
2020/09/07	1	29.95	0	0.00	29.96	1	16,173	0.01%
2020/09/04	3	29.97	0	0.00	30.09	3	16,345	0.02%
2020/09/03	1	30.33	1	30.20	30.25	0	16,346	0.00%
2020/08/31	3	30.19	2	30.19	30.16	1	16,971	0.01%
2020/08/26	0	0.00	1	30.30	30.43	-1	17,808	-0.01%
2020/08/25	0.2	30.46	1	30.48	30.44	-0.9	17,900	0.00%
2020/08/21	2	29.96	0	0.00	30.11	2	17,747	0.01%
2020/08/20	7	29.98	2	29.89	29.79	5	17,584	0.03%
2020/08/19	0	0.00	1	30.79	30.77	-1	17,106	-0.01%
2020/08/17	0	0.00	6	30.90	30.96	-6	17,405	-0.03%
2020/08/14	0	0.00	2	30.34	30.63	-2	17,515	-0.01%
2020/08/12	0	0.00	4	30.18	30.22	-4	17,670	-0.02%
2020/08/11	0	0.00	5	30.46	30.35	-5	17,800	-0.03%
2020/08/10	4	30.59	0	0.00	30.60	4	17,852	0.02%
2020/08/07	0.2	30.66	0	0.00	30.65	0.2	17,963	0.00%
2020/08/06	3	30.87	1.1	30.69	30.70	1.9	18,123	0.01%
2020/08/05	1	30.62	2	30.49	30.62	-1	18,150	-0.01%
2020/08/04	2	30.05	0	0.00	30.17	2	18,066	0.01%
2020/08/03	0	0.00	4.3	30.02	30.01	-4.3	18,203	-0.02%
2020/07/31	6	30.22	6	30.16	30.24	0	18,362	0.00%
2020/07/28	3	29.51	2	29.48	29.46	1	18,589	0.01%
2020/07/27	0	0.00	2	29.84	29.84	-2	18,958	-0.01%
2020/07/24	6	29.95	5	30.00	29.85	1	19,177	0.01%
2020/07/23	6	30.14	1	30.10	30.17	5	19,226	0.03%
2020/07/22	0	0.00	3	29.94	29.97	-3	19,001	-0.02%
2020/07/21	1	29.77	4	29.77	29.84	-3	18,618	-0.02%
2020/07/20	0	29.55	1	29.45	29.55	-1	18,471	-0.01%
2020/07/17	6	29.63	1	29.70	29.59	5	18,517	0.03%
2020/07/16	10	29.71	2	29.73	29.63	8	18,912	0.04%
2020/07/15	3	29.63	5	29.57	29.53	-2	19,020	-0.01%
2020/07/14	3	29.65	20	29.61	29.58	-17	19,474	-0.09%
2020/07/13	2	29.65	1	29.66	29.65	1	19,664	0.01%
2020/07/10	3	29.58	6	29.71	29.52	-3	20,111	-0.01%
2020/07/09	12	29.89	4	29.94	29.74	8	20,149	0.04%
2020/07/08	12	29.77	10	29.78	29.72	2	20,104	0.01%
2020/07/07	6	29.65	2	29.78	29.43	4	19,758	0.02%
2020/07/06	0	0.00	1	29.60	29.83	-1	19,831	-0.01%
2020/07/03	8	29.33	9	29.35	29.33	-1	19,848	-0.01%
2020/07/02	1	29.00	5	29.03	29.09	-4	19,919	-0.02%
2020/07/01	1	28.64	2	28.90	28.79	-1	19,835	-0.01%
2020/06/30	1.3	28.54	40	28.56	28.56	-38.8	19,720	-0.20%
2020/06/29	4	28.48	35	28.50	28.51	-31	19,944	-0.16%
2020/06/23	9	28.56	5	28.56	28.54	4	20,752	0.02%
2020/06/22	14	28.49	0	0.00	28.48	14	21,173	0.07%
2020/06/19	0	0.00	2	28.63	28.56	-2	21,935	-0.01%
2020/06/18	6	28.53	1	28.54	28.55	5	22,217	0.02%
2020/06/17	2	28.37	3	28.42	28.46	-1	22,778	0.00%
2020/06/16	2	28.36	0	0.00	28.45	2	23,966	0.01%
2020/06/15	21	28.18	20	28.29	28.13	1	25,896	0.00%
2020/06/12	22	28.14	4	28.24	28.29	18	26,870	0.07%
2020/06/11	5	28.65	8	28.60	28.43	-3	28,066	-0.01%
2020/06/09	6	28.82	6	28.83	28.84	0	31,585	0.00%
2020/06/08	5	28.90	0	0.00	28.88	5	33,932	0.01%
2020/06/05	2	28.80	4	28.77	28.80	-2	34,209	-0.01%
2020/06/04	1	28.65	10	28.64	28.67	-9	34,954	-0.03%
2020/06/03	2	28.49	27	28.46	28.48	-25	36,194	-0.07%
2020/06/02	0	0.00	5	28.20	28.17	-5	36,074	-0.01%
2020/06/01	0	0.00	22	28.04	28.05	-22	36,099	-0.06%
2020/05/29	1	27.84	0	0.00	27.86	1	36,125	0.00%
2020/05/28	0	0.00	2	27.99	27.90	-2	36,417	-0.01%
2020/05/26	0	0.00	0.1	27.84	27.82	-0.1	37,686	0.00%
2020/05/25	5	27.42	0	0.00	27.50	5	37,769	0.01%
2020/05/22	3.1	27.59	0	0.00	27.45	3.1	37,724	0.01%
2020/05/21	1	27.65	1	27.65	27.63	0	37,673	0.00%
2020/05/20	0	0.00	2	27.49	27.48	-2	37,414	-0.01%
2020/05/19	1	27.39	2	27.45	27.43	-1	37,371	0.00%
2020/05/18	0	0.00	3	27.21	27.25	-3	37,373	-0.01%
2020/05/15	4.2	27.40	4	27.41	27.43	0.2	37,286	0.00%
2020/05/14	2	27.60	0	0.00	27.48	2	37,309	0.01%
2020/05/13	1.1	27.51	7	27.61	27.75	-6	37,221	-0.02%
2020/05/12	4	27.56	0	0.00	27.55	4	37,202	0.01%
2020/05/11	1	27.64	6	27.65	27.66	-5	37,225	-0.01%
2020/05/08	2	27.50	0	0.00	27.50	2	37,125	0.01%
2020/05/07	0	0.00	4	27.39	27.40	-4	37,179	-0.01%
2020/05/06	1	27.19	2	27.36	27.32	-1	37,098	0.00%
2020/05/05	26	27.39	10	27.31	27.33	16	37,146	0.04%
2020/05/04	3	26.99	12	27.10	27.09	-9	37,105	-0.02%
2020/04/30	10	27.37	8	27.39	27.46	2	36,925	0.01%
2020/04/29	1	27.05	6	27.08	27.07	-5	37,079	-0.01%
2020/04/28	1	26.81	0	0.00	26.91	1	37,392	0.00%
2020/04/27	4	26.65	2	26.66	26.79	2	39,171	0.01%
2020/04/24	3	26.32	0	0.00	26.33	3	38,889	0.01%
2020/04/23	3	26.37	0	0.00	26.34	3	38,981	0.01%
2020/04/22	1	25.65	8	26.16	26.23	-7	38,900	-0.02%
2020/04/21	8	26.27	6	26.16	26.10	2	38,703	0.01%
2020/04/20	3	26.43	11	26.55	26.60	-8	38,276	-0.02%
2020/04/17	17	26.56	22	26.55	26.50	-5	38,143	-0.01%
2020/04/16	0	0.00	22	26.30	26.44	-22	37,641	-0.06%
2020/04/15	13	26.33	23	26.43	26.47	-10	37,489	-0.03%
2020/04/14	4	25.96	0	0.00	26.05	4	37,155	0.01%
2020/04/13	19	25.72	114	25.71	25.68	-95	37,244	-0.26%	大賣/
2020/04/10	3.2	25.73	22	25.72	25.73	-18.9	37,181	-0.05%
2020/04/09	4	25.75	5	25.71	25.65	-1	37,221	0.00%
2020/04/08	1	25.54	3	25.77	25.77	-2	36,867	-0.01%
2020/04/07	105	25.19	13	25.20	25.22	92	36,353	0.25%	大買/
2020/04/06	4	24.70	1	24.78	24.84	3	36,110	0.01%
2020/04/01	18	24.50	3	24.48	24.52	15	35,797	0.04%
2020/03/31	2	24.56	2	24.56	24.49	0	35,582	0.00%
2020/03/30	7	24.06	123	24.09	24.32	-116	35,350	-0.33%	大賣/鉅額交易
2020/03/27	95	24.64	9	24.54	24.35	86	35,016	0.25%
2020/03/26	14	24.17	4	23.99	24.26	10	34,321	0.03%
2020/03/25	11	24.25	19.2	24.27	24.09	-8.2	33,888	-0.02%
2020/03/24	42	23.33	7	23.45	23.38	35	33,068	0.11%
2020/03/23	41.2	22.56	1	22.70	22.49	40.2	32,600	0.12%
2020/03/20	44	23.19	24	23.09	23.28	20	31,861	0.06%
2020/03/19	46	22.09	16	21.92	21.85	30	30,566	0.10%
2020/03/18	14	23.66	0	0.00	23.29	14	28,445	0.05%
2020/03/17	25	23.81	0	0.00	23.67	25	27,264	0.09%
2020/03/16	30	24.82	5	25.01	24.41	25	25,639	0.10%
2020/03/13	59	24.27	47	24.34	25.29	12	24,153	0.05%
2020/03/12	88	26.05	20	25.93	25.93	68	21,637	0.31%
2020/03/11	17	27.13	0	0.00	26.97	17	19,241	0.09%
2020/03/10	14	26.87	0	0.00	27.25	14	18,794	0.07%
2020/03/09	44	27.30	6	27.28	27.25	38	17,707	0.21%
2020/03/06	24	27.91	1	27.85	27.88	23	16,214	0.14%
2020/03/05	32	28.08	1	28.04	28.10	31	16,065	0.19%
2020/03/04	16	27.83	0	0.00	27.86	16	16,235	0.10%
2020/03/03	5	28.02	1	28.15	27.93	4	15,926	0.03%
2020/03/02	24	27.69	1	27.89	27.75	23	15,541	0.15%
2020/02/27	21	27.97	0	0.00	27.90	21	14,821	0.14%
2020/02/26	4.5	28.42	0	0.00	28.30	4.5	13,985	0.03%
2020/02/25	0	0.00	5	28.38	28.67	-5	13,480	-0.04%
2020/02/24	7	28.61	1	28.71	28.70	6	13,484	0.04%
2020/02/21	1	28.85	0	0.00	28.90	1	13,361	0.01%
2020/02/20	10	28.90	0	0.00	28.93	10	13,388	0.07%
2020/02/19	1	28.93	2	28.96	28.96	-1	13,416	-0.01%
2020/02/18	5	28.86	0	0.00	28.80	5	13,342	0.04%
2020/02/17	10	28.64	2	28.61	28.80	8	13,204	0.06%
2020/02/13	8	28.69	1	28.65	28.64	7	12,980	0.05%
2020/02/11	3	28.28	0	0.00	28.34	3	13,351	0.02%
2020/02/10	0	0.00	127	28.22	28.14	-127	13,445	-0.94%	大賣/鉅額交易
2020/02/07	0	0.00	5	28.26	28.23	-5	13,453	-0.04%
2020/02/06	3	28.24	0	0.00	28.44	3	13,474	0.02%
2020/02/05	7	28.10	101	28.08	28.08	-94	13,426	-0.70%	大賣/
2020/02/04	5	27.96	0	0.00	28.12	5	13,381	0.04%
2020/02/03	19	27.32	0	0.00	27.74	19	13,397	0.14%
2020/01/31	10	27.83	1	27.95	27.92	9	12,821	0.07%
2020/01/30	31	27.79	8	28.03	27.70	23	12,492	0.18%
2020/01/20	9	29.20	2	29.21	29.19	7	10,664	0.07%
2020/01/17	1	29.16	3	29.16	29.16	-2	10,913	-0.02%
2020/01/16	0	0.00	37	29.09	29.10	-37	11,189	-0.33%
2020/01/15	0	0.00	1	29.04	29.01	-1	12,641	-0.01%
2020/01/14	2	29.01	1	29.01	29.02	1	13,051	0.01%
2020/01/10	0	0.00	4	28.69	28.69	-4	13,569	-0.03%
2020/01/09	0	0.00	1	28.73	28.70	-1	13,606	-0.01%
2020/01/08	10	28.52	9	28.47	28.50	1	13,583	0.01%
2020/01/07	5	28.67	6	28.67	28.69	-1	13,478	-0.01%
2020/01/06	3	28.98	0	0.00	28.96	3	13,221	0.02%
2020/01/03	1	29.26	2	29.40	29.18	-1	13,373	-0.01%
2020/01/02	0	0.00	7	29.05	29.09	-7	13,410	-0.05%
2019/12/31	1	29.02	1	28.99	28.97	0	13,889	0.00%
2019/12/30	2	29.00	2	29.00	29.00	0	13,762	0.00%
2019/12/27	0	0.00	1	28.91	28.90	-1	13,551	-0.01%
2019/12/24	1	28.72	1	28.71	28.74	0	13,535	0.00%
2019/12/23	0	0.00	1	28.72	28.72	-1	13,547	-0.01%
2019/12/20	0	0.00	1	28.74	28.80	-1	13,527	-0.01%
2019/12/19	2	28.71	1	28.70	28.69	1	13,545	0.01%
2019/12/18	2	28.75	1	28.77	28.77	1	13,651	0.01%
2019/12/17	0	0.00	1	28.63	28.71	-1	13,549	-0.01%
2019/12/16	0	0.00	2	28.54	28.57	-2	13,469	-0.01%
2019/12/13	4	28.34	2	28.49	28.37	2	13,377	0.01%
2019/12/12	4	28.31	8	28.31	28.31	-4	13,384	-0.03%
2019/12/11	0	0.00	2	28.21	28.21	-2	13,328	-0.02%
2019/12/09	7	28.22	14	28.22	28.21	-7	13,528	-0.05%
2019/12/06	0	0.00	5	28.15	28.13	-5	13,516	-0.04%
2019/12/05	0	0.00	2	28.03	28.03	-2	13,450	-0.01%
2019/12/02	3	27.59	1	27.62	27.65	2	13,797	0.01%
2019/11/29	17	27.80	2	27.78	27.75	15	13,635	0.11%
2019/11/28	1	28.04	0	0.00	28.03	1	13,452	0.01%
2019/11/25	3	27.99	0	0.00	27.99	3	13,586	0.02%
2019/11/22	0	0.00	1	28.02	28.01	-1	13,516	-0.01%
2019/11/21	3	27.99	0	0.00	28.00	3	13,703	0.02%
2019/11/20	1	28.08	2	28.08	28.09	-1	13,558	-0.01%
2019/11/19	0	0.00	1	28.04	28.14	-1	13,536	-0.01%
2019/11/18	5	28.00	1	28.03	28.05	4	13,457	0.03%
2019/11/15	4	27.83	0	0.00	27.88	4	13,347	0.03%
2019/11/14	0	0.00	6	27.80	27.83	-6	13,300	-0.05%
2019/11/13	0	0.00	17	27.77	27.79	-17	13,284	-0.13%
2019/11/11	8.2	27.71	0	0.00	27.50	8.2	13,273	0.06%
2019/11/08	0	0.00	2	27.84	27.88	-2	12,640	-0.02%
2019/11/07	8	27.74	0	0.00	27.80	8	12,608	0.06%
2019/11/06	6	27.93	1	28.00	27.93	5	12,524	0.04%
2019/11/05	1	28.05	0	0.00	28.03	1	12,445	0.01%
2019/11/04	7	27.80	2	27.78	27.84	5	12,571	0.04%
2019/11/01	6	27.57	0	0.00	27.63	6	12,668	0.05%
2019/10/31	15	27.61	0	0.00	27.58	15	12,802	0.12%
2019/10/30	4	27.61	0	0.00	27.65	4	12,593	0.03%
2019/10/29	38	27.74	0	0.00	27.62	38	12,476	0.30%
2019/10/28	1	27.70	0	0.00	27.70	1	12,149	0.01%
2019/10/25	9	27.64	0	0.00	27.60	9	11,944	0.08%
2019/10/24	43	27.63	0	0.00	27.65	43	11,625	0.37%
2019/10/23	227	27.57	1	27.46	27.54	226	11,355	1.99%	大買/鉅額交易
2019/10/22	13	29.00	0	0.00	29.03	13	9,885	0.13%
2019/10/21	9	28.91	5	28.92	28.95	4	9,478	0.04%
2019/10/18	1	28.79	0	0.00	28.82	1	8,991	0.01%
2019/10/17	1	28.51	2	28.60	28.70	-1	8,831	-0.01%
2019/10/16	0	0.00	1	28.47	28.51	-1	8,735	-0.01%
2019/10/15	2	28.50	0	0.00	28.45	2	8,666	0.02%
2019/10/08	10	28.43	0.5	28.50	28.44	9.5	8,493	0.11%
2019/10/07	11	28.42	1.5	28.47	28.42	9.5	8,511	0.11%
2019/10/04	1	28.09	0	0.00	28.14	1	7,917	0.01%
2019/10/01	1	28.00	2	28.16	28.18	-1	8,004	-0.01%
2019/09/27	1	27.91	0	0.00	27.88	1	7,986	0.01%
2019/09/25	2	28.19	0	0.00	28.20	2	7,983	0.03%
2019/09/20	1	27.98	0	0.00	27.98	1	7,850	0.01%
2019/09/19	2	27.99	0	0.00	27.97	2	7,861	0.03%
2019/09/18	1	28.06	0	0.00	28.05	1	7,862	0.01%
2019/09/17	1	28.01	0	0.00	28.00	1	7,859	0.01%
2019/09/16	0.1	27.97	13	27.94	27.94	-12.9	7,809	-0.16%
2019/09/12	0	0.00	6	27.97	27.92	-6	7,861	-0.08%
2019/09/11	0	0.00	3	27.85	27.81	-3	7,833	-0.04%
2019/09/10	0	0.00	6	27.73	27.74	-6	7,725	-0.08%
2019/09/09	2	27.76	0	0.00	27.77	2	7,727	0.03%
2019/09/06	1	27.84	0	0.00	27.83	1	7,701	0.01%
2019/09/05	0	0.00	1	27.77	27.71	-1	7,572	-0.01%
2019/09/04	1	27.48	1	27.53	27.54	0	7,409	0.00%
2019/09/03	1	27.50	2	27.50	27.40	-1	7,314	-0.01%
2019/08/30	1	27.32	0	0.00	27.25	1	7,220	0.01%
2019/08/29	1	26.99	2	26.99	27.00	-1	7,036	-0.01%
2019/08/28	1	26.97	3	26.99	26.97	-2	7,116	-0.03%
2019/08/27	1	26.99	0	0.00	26.96	1	7,234	0.01%
2019/08/26	0	0.00	3	26.90	26.88	-3	7,350	-0.04%
2019/08/23	0	0.00	1	27.02	27.02	-1	7,298	-0.01%
2019/08/21	0	0.00	2	27.10	27.05	-2	7,546	-0.03%
2019/08/19	1	27.03	11	27.00	27.03	-10	8,017	-0.12%
2019/08/13	3	26.70	0	0.00	26.76	3	9,037	0.03%
2019/08/12	2	26.89	0	0.00	26.90	2	9,379	0.02%
2019/08/08	4	26.55	0	0.00	26.56	4	9,580	0.04%
2019/08/07	7	26.46	0	0.00	26.43	7	9,640	0.07%
2019/08/06	2	26.26	1	26.15	26.52	1	9,836	0.01%
2019/08/05	5	26.64	1	26.80	26.60	4	9,910	0.04%
2019/08/02	3	26.86	1	26.85	26.85	2	9,881	0.02%
2019/08/01	1	27.10	0	0.00	27.10	1	9,867	0.01%
2019/07/31	0	0.00	4	27.14	27.20	-4	9,844	-0.04%
2019/07/30	0	0.00	2	27.29	27.29	-2	9,832	-0.02%
2019/07/25	0	0.00	1	27.38	27.47	-1	9,973	-0.01%
2019/07/23	0	0.00	4	27.25	27.24	-4	9,743	-0.04%
2019/07/22	0	0.00	1	27.11	27.11	-1	9,640	-0.01%
2019/07/19	1	27.13	3	27.13	27.06	-2	9,632	-0.02%
2019/07/16	0	0.00	7	27.29	27.26	-7	9,616	-0.07%
2019/07/15	1	27.12	1	27.20	27.21	0	9,580	0.00%
2019/07/12	1	27.23	7	27.23	27.16	-6	9,519	-0.06%
2019/07/11	1	27.13	9	27.12	27.11	-8	9,417	-0.08%
2019/07/10	2	26.92	3	26.95	26.95	-1	9,359	-0.01%
2019/07/05	0	0.00	2	27.03	26.99	-2	9,410	-0.02%
2019/07/04	0	0.00	1	26.95	26.93	-1	9,405	-0.01%
2019/07/03	5	26.87	0	0.00	26.78	5	9,587	0.05%
2019/07/01	2	26.92	19	26.92	26.95	-17	9,701	-0.18%
2019/06/27	1	26.60	2	26.66	26.61	-1	9,642	-0.01%
2019/06/26	1	26.42	0	0.00	26.43	1	9,628	0.01%
2019/06/25	1	26.49	0	0.00	26.47	1	9,602	0.01%
2019/06/24	1	26.50	1	26.61	26.60	0	9,553	0.00%
2019/06/21	0	0.00	3	26.66	26.52	-3	9,504	-0.03%
2019/06/20	12	26.58	3	26.50	26.61	9	9,474	0.09%
2019/06/19	0	0.00	5	26.34	26.47	-5	9,490	-0.05%
2019/06/14	1	26.00	0	0.00	25.99	1	9,618	0.01%
2019/06/13	4	25.99	0	0.00	26.01	4	9,632	0.04%
2019/06/12	0	0.00	5	26.10	26.10	-5	9,561	-0.05%
2019/06/10	0	0.00	2	25.88	25.99	-2	9,429	-0.02%
2019/06/06	1	25.72	0	0.00	25.69	1	9,425	0.01%
2019/06/05	2	25.91	0	0.00	25.81	2	9,293	0.02%
2019/06/04	2	25.80	0	0.00	25.76	2	9,308	0.02%
2019/06/03	4	25.65	4	25.63	25.84	0	9,261	0.00%
2019/05/31	5	25.86	1	25.88	25.94	4	9,166	0.04%
2019/05/28	2	25.48	0	0.00	25.50	2	9,002	0.02%
2019/05/27	12	25.46	0	0.00	25.45	12	9,012	0.13%
2019/05/24	3	25.44	0	0.00	25.44	3	8,978	0.03%
2019/05/23	3	25.48	0	0.00	25.44	3	8,938	0.03%
2019/05/22	0	0.00	1	25.80	25.79	-1	8,554	-0.01%
2019/05/21	16	25.68	0	0.00	25.76	16	8,558	0.19%
2019/05/20	5	25.67	0	0.00	25.70	5	8,317	0.06%
2019/05/17	6	25.84	0	0.00	25.70	6	8,142	0.07%
2019/05/16	7	26.03	0	0.00	25.92	7	7,872	0.09%
2019/05/15	5	26.17	3	26.24	26.18	2	7,697	0.03%
2019/05/14	8	25.78	1	25.93	26.07	7	7,656	0.09%
2019/05/13	11	26.27	15	26.08	26.09	-4	7,409	-0.05%
2019/05/10	5	26.64	0	0.00	26.55	5	7,083	0.07%
2019/05/09	5	26.86	1	26.82	26.74	4	6,862	0.06%
2019/05/08	1	26.94	0	0.00	27.20	1	6,628	0.02%
2019/05/07	1	27.28	0	0.00	27.26	1	6,768	0.01%
2019/05/06	7	27.10	0	0.00	27.08	7	6,968	0.10%
2019/05/03	0	0.00	5	27.45	27.56	-5	6,823	-0.07%
2019/04/30	2	27.27	0	0.00	27.35	2	6,847	0.03%
2019/04/29	4	27.39	37	27.34	27.35	-33	6,855	-0.48%
2019/04/26	1	27.50	1	27.52	27.52	0	6,893	0.00%
2019/04/25	1	27.59	1	27.65	27.65	0	6,895	0.00%
2019/04/23	2	27.31	0	0.00	27.36	2	6,843	0.03%
2019/04/18	18	27.28	16	27.15	27.14	2	6,739	0.03%
2019/04/17	0	0.00	2	27.47	27.44	-2	6,701	-0.03%
2019/04/16	2	27.12	2	27.17	27.25	0	6,569	0.00%
2019/04/15	0	0.00	1	26.94	26.99	-1	6,395	-0.02%
2019/04/12	5	26.75	0.1	26.83	26.76	4.9	6,639	0.07%
2019/04/11	0	0.00	2	26.92	26.89	-2	6,849	-0.03%
2019/04/10	4	26.93	0	0.00	26.97	4	6,895	0.06%
2019/04/09	1	27.05	1	26.98	27.02	0	6,835	0.00%
2019/04/08	1	26.93	2	26.89	26.93	-1	6,633	-0.02%
2019/04/03	1	26.70	3	26.68	26.73	-2	6,721	-0.03%
2019/04/01	4	26.57	0	0.00	26.51	4	6,747	0.06%
2019/03/29	0	0.00	2	26.40	26.40	-2	6,645	-0.03%
2019/03/28	2	26.23	0	0.00	26.24	2	6,603	0.03%
2019/03/26	0	0.00	3	26.26	26.25	-3	6,586	-0.05%
2019/03/25	5	26.09	12	26.06	26.10	-7	6,812	-0.10%
2019/03/22	3	26.36	0	0.00	26.37	3	6,765	0.04%
2019/03/21	1	26.32	5	26.30	26.37	-4	6,637	-0.06%
2019/03/20	1	26.19	0	0.00	26.20	1	6,477	0.02%
2019/03/19	2	26.22	1	26.22	26.22	1	6,474	0.02%
2019/03/18	0	0.00	3	26.08	26.13	-3	6,282	-0.05%
2019/03/14	2	25.94	0	0.00	25.91	2	6,297	0.03%
2019/03/13	1	25.99	0	0.00	25.98	1	6,393	0.02%
2019/03/12	1	26.01	0	0.00	26.01	1	6,406	0.02%
2019/03/11	0	0.00	1	25.80	25.89	-1	6,398	-0.02%
2019/03/08	1	25.84	0	0.00	25.84	1	6,486	0.02%
2019/03/06	1	26.07	0	0.00	26.08	1	6,448	0.02%
2019/03/05	4	26.00	0	0.00	26.00	4	6,424	0.06%
2019/03/04	2	25.96	10	26.04	26.12	-8	6,359	-0.13%
2019/02/27	5	26.01	1	26.01	25.96	4	6,190	0.06%
2019/02/26	0.1	26.19	0	0.00	26.18	0.1	6,134	0.00%
2019/02/25	1	26.11	15	26.09	26.13	-14	6,036	-0.23%
2019/02/22	0	0.00	1	25.91	25.90	-1	5,846	-0.02%
2019/02/20	6	25.70	12	25.65	25.74	-6	5,522	-0.11%
2019/02/19	2	25.52	0	0.00	25.52	2	5,357	0.04%
2019/02/15	1	25.42	3	25.56	25.39	-2	5,279	-0.04%
2019/02/14	8	25.43	2	25.45	25.43	6	5,240	0.11%
2019/02/13	5	25.29	0	0.00	25.42	5	5,182	0.10%
2019/02/12	0	0.00	7	25.22	25.26	-7	5,100	-0.14%
2019/02/11	1	24.99	0	0.00	24.99	1	4,965	0.02%
2019/01/29	1	24.86	5	24.90	24.89	-4	4,913	-0.08%
2019/01/28	0	0.00	2.2	25.05	25.01	-2.2	4,903	-0.04%
2019/01/23	1	24.42	0	0.00	24.44	1	4,651	0.02%
2019/01/21	2	24.53	0	0.00	24.51	2	4,849	0.04%
2019/01/18	0	0.00	2	24.35	24.39	-2	5,011	-0.04%
2019/01/17	1	24.27	0	0.00	24.26	1	5,280	0.02%
2019/01/16	0	0.00	2	24.25	24.25	-2	5,438	-0.04%
2019/01/14	10	23.99	0	0.00	23.99	10	6,153	0.16%
2019/01/11	10	24.04	7	24.09	24.04	3	6,239	0.05%
2019/01/10	3	23.99	0	0.00	24.01	3	6,289	0.05%
2019/01/09	0	0.00	1	23.96	24.05	-1	6,401	-0.02%
2019/01/08	1	23.79	0	0.00	23.79	1	6,461	0.02%
2019/01/07	2	23.67	2	23.70	23.73	0	6,725	0.00%
2019/01/04	4	23.32	0	0.00	23.40	4	7,051	0.06%
2019/01/03	5.1	23.64	0	0.00	23.59	5.1	7,909	0.06%
2019/01/02	5	23.82	0	0.00	23.83	5	8,005	0.06%
2018/12/28	2	23.90	0	0.00	23.94	2	8,282	0.02%
2018/12/27	0	0.00	4	24.00	23.91	-4	8,621	-0.05%
2018/12/26	7	23.80	0	0.00	23.72	7	8,759	0.08%
2018/12/25	6	23.88	0	0.00	23.97	6	8,686	0.07%
2018/12/24	0	0.00	1	24.16	24.18	-1	8,487	-0.01%
2018/12/22	0	0.00	1	24.16	24.17	-1	8,472	-0.01%
2018/12/18	15	24.03	0	0.00	24.03	15	8,463	0.18%
2018/12/14	0	0.00	5	24.24	24.31	-5	8,178	-0.06%
2018/12/12	6	24.30	0	0.00	24.32	6	8,220	0.07%
2018/12/10	1	24.10	0	0.00	24.07	1	8,351	0.01%
2018/12/06	1	24.09	0	0.00	24.19	1	8,290	0.01%
2018/12/05	1	24.51	0	0.00	24.60	1	8,209	0.01%
2018/12/03	0	0.00	6	24.69	24.89	-6	8,500	-0.07%
2018/11/30	1	24.46	0	0.00	24.46	1	8,381	0.01%
2018/11/29	20	24.36	0	0.00	24.38	20	8,342	0.24%
2018/11/23	0.1	24.00	0	0.00	23.94	0.1	8,256	0.00%
2018/11/20	0	0.00	1	24.32	24.17	-1	8,126	-0.01%
2018/11/16	1	24.25	0	0.00	24.29	1	8,055	0.01%
2018/11/13	5.1	23.82	0	0.00	24.12	5.1	8,005	0.06%
2018/11/09	0	0.00	2	24.17	24.21	-2	7,901	-0.03%
2018/11/08	0	0.00	3	24.38	24.37	-3	7,862	-0.04%
2018/11/06	3	24.08	0	0.00	24.08	3	7,809	0.04%
2018/11/02	15	24.15	0	0.00	24.18	15	7,715	0.19%
2018/10/30	1.1	23.31	0	0.00	23.42	1.1	7,572	0.01%
2018/10/29	3	23.30	0	0.00	23.34	3	7,528	0.04%
2018/10/26	2	23.42	1	23.41	23.43	1	7,385	0.01%
2018/10/25	6	23.55	0	0.00	23.59	6	7,185	0.08%
2018/10/23	5	24.15	1	24.19	24.13	4	6,812	0.06%
2018/10/22	2	25.50	0	0.00	25.81	2	6,360	0.03%
2018/10/19	3	25.49	0	0.00	25.55	3	6,251	0.05%
2018/10/18	1	25.55	4	25.49	25.54	-3	6,234	-0.05%
2018/10/17	4	25.61	1	25.66	25.51	3	6,223	0.05%
2018/10/16	9	25.29	2	25.32	25.39	7	6,122	0.11%
2018/10/15	8	25.19	5	25.18	25.18	3	5,996	0.05%
2018/10/12	9	24.95	6	25.25	25.26	3	5,746	0.05%
2018/10/11	136	24.96	2	24.94	24.91	134	5,427	2.47%	大買/鉅額交易
2018/10/09	13	26.34	0	0.00	26.34	13	4,295	0.30%
2018/10/08	4	26.40	0	0.00	26.70	4	3,944	0.10%
2018/10/05	4	26.45	0	0.00	26.43	4	3,543	0.11%
2018/10/04	3	26.71	0	0.00	26.78	3	3,174	0.09%
2018/09/20	0	0.00	1	27.45	27.40	-1	3,130	-0.03%
2018/09/18	1	27.38	1	27.28	27.40	0	3,280	0.00%
2018/09/14	1	27.42	4	27.38	27.40	-3	3,392	-0.09%
2018/09/13	1	26.85	0	0.00	26.92	1	3,354	0.03%
2018/09/12	0	0.00	1	26.78	26.74	-1	3,327	-0.03%
2018/09/11	3	26.64	0	0.00	26.78	3	3,265	0.09%
2018/09/10	2	26.65	0	0.00	26.67	2	3,260	0.06%
2018/09/03	0	0.00	1	27.62	27.63	-1	2,927	-0.03%
2018/08/23	1	27.28	0	0.00	27.30	1	3,333	0.03%
2018/08/13	1	27.36	2	27.17	27.18	-1	3,566	-0.03%
2018/08/03	0	0.00	2	27.19	27.18	-2	3,769	-0.05%
2018/08/02	0	0.00	3	27.26	27.00	-3	3,725	-0.08%
2018/07/31	0	0.00	1	27.04	27.19	-1	3,629	-0.03%
2018/07/26	0	0.00	4	26.60	26.59	-4	3,256	-0.12%
2018/07/25	0	0.00	1	26.48	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	0.2	26.42	26.42	-0.2	3,117	-0.01%
2018/07/20	0.1	26.17	0	0.00	26.14	0.1	3,131	0.00%
2018/07/18	0	0.00	3	26.17	26.21	-3	3,264	-0.09%
2018/07/17	2	25.96	0	0.00	25.97	2	3,205	0.06%
2018/07/10	1	25.64	0	0.00	25.63	1	3,160	0.03%
2018/07/02	2	25.71	1	25.74	25.61	1	2,896	0.03%
2018/06/28	3	25.40	0	0.00	25.40	3	2,842	0.11%
2018/06/26	4	25.59	0	0.00	25.65	4	2,696	0.15%
2018/06/25	4	25.79	0	0.00	25.78	4	2,557	0.16%
2018/06/04	0	0.00	1	26.60	26.62	-1	2,096	-0.05%
2018/05/22	0	0.00	2	26.38	26.40	-2	1,823	-0.11%
2018/05/21	0	0.00	1	26.40	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	2	26.20	26.20	-2	1,804	-0.11%
2018/05/17	0	0.00	1	26.08	26.06	-1	1,792	-0.06%
2018/05/16	0.2	25.95	0	0.00	25.93	0.2	1,694	0.01%
2018/05/04	1	25.20	0	0.00	25.20	1	2,064	0.05%
2018/05/03	0	0.00	1	25.30	25.22	-1	2,082	-0.05%
2018/04/27	1	25.18	0	0.00	25.15	1	2,318	0.04%
2018/04/26	4	25.26	0	0.00	25.23	4	2,349	0.17%
2018/04/24	3	25.60	0	0.00	25.50	3	2,303	0.13%
2018/04/17	1	25.70	0	0.00	25.77	1	2,525	0.04%
2018/04/02	0	0.00	5	26.02	26.02	-5	2,730	-0.18%
2018/03/13	0	0.00	4	26.08	26.17	-4	2,682	-0.15%
2018/03/09	1	25.94	0	0.00	25.93	1	2,951	0.03%
2018/03/08	0	0.00	1	26.05	26.01	-1	3,053	-0.03%
2018/03/07	1	25.75	0	0.00	25.70	1	3,051	0.03%
2018/03/06	1	25.75	0	0.00	25.76	1	3,072	0.03%
2018/03/05	1	25.61	0	0.00	25.63	1	3,118	0.03%
2018/02/21	0	0.00	1	25.71	25.72	-1	3,099	-0.03%
2018/02/07	3	25.45	0	0.00	25.43	3	3,121	0.10%
2018/02/06	1	25.40	0	0.00	24.99	1	3,135	0.03%
2018/01/25	0	0.00	6	26.46	26.45	-6	2,973	-0.20%
2018/01/18	2	26.09	1	26.10	26.02	1	2,819	0.04%
2018/01/11	4	25.37	0	0.00	25.41	4	2,600	0.15%
2018/01/08	0	0.00	1	25.53	25.57	-1	2,554	-0.04%
2018/01/02	5	25.10	0	0.00	25.13	5	2,504	0.20%