元大高股息 (0056)-兆豐-西螺券商分點個股進出

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
36.48
漲跌
▼0.06
漲幅
-0.16%
成交量
38,977張
產業
上市
3447人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-西螺券商分點個股進出

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

兆豐-西螺券商分點個股進出
兆豐-西螺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
2024/12/17	22	36.50	2	36.54	36.48	20	36,041	0.06%
2024/12/16	14.9	36.73	3	36.99	36.54	11.9	35,845	0.03%
2024/12/13	26	36.80	10	36.87	36.88	16	35,158	0.05%
2024/12/12	12	37.03	0	0.00	37.02	12	34,683	0.03%
2024/12/11	6	36.90	6	36.97	36.91	0	34,701	0.00%
2024/12/10	12.3	37.14	3	37.31	37.05	9.3	34,453	0.03%
2024/12/09	19	37.27	4	37.27	37.30	15	34,541	0.04%
2024/12/06	1	37.39	6	37.30	37.30	-5	34,545	-0.01%
2024/12/05	3	37.21	3	37.10	37.21	0	34,446	0.00%
2024/12/04	4	37.04	3	37.08	37.09	1	34,574	0.00%
2024/12/03	7.3	37.13	15	37.27	37.05	-7.8	35,545	-0.02%
2024/12/02	6	36.83	3	36.87	37.02	3	35,261	0.01%
2024/11/29	38.3	36.33	15	36.37	36.60	23.3	35,078	0.07%
2024/11/28	30.1	36.44	4	36.65	36.50	26.1	34,705	0.08%
2024/11/27	86.2	36.96	0	0.00	36.71	86.2	33,867	0.25%
2024/11/26	12	37.19	6	37.37	37.31	6	32,482	0.02%
2024/11/25	68	37.66	3	37.54	37.48	65	32,293	0.20%
2024/11/22	1.5	37.37	6	37.38	37.33	-4.6	32,291	-0.01%
2024/11/21	7	37.07	6	37.08	37.10	1	32,283	0.00%
2024/11/20	17	37.23	6	37.24	37.10	11	32,075	0.03%
2024/11/19	2	37.33	12	37.19	37.25	-10	31,902	-0.03%
2024/11/18	26	37.00	22	37.11	37.00	4	31,696	0.01%
2024/11/15	9.3	37.14	0	0.00	37.14	9.3	31,188	0.03%
2024/11/14	37.1	37.07	6	37.18	37.08	31.1	31,246	0.10%
2024/11/13	39	37.39	6	37.53	37.49	33	30,369	0.11%
2024/11/12	56.5	37.53	3	37.63	37.52	53.5	29,998	0.18%
2024/11/11	62.1	38.05	5	37.91	38.08	57.1	29,138	0.20%
2024/11/08	5	38.34	1.4	38.36	38.13	3.6	28,899	0.01%
2024/11/07	10	38.14	45	37.92	38.16	-35	28,964	-0.12%
2024/11/06	24	37.53	17	37.82	37.79	7	28,982	0.02%
2024/11/05	18	37.46	18	37.53	37.68	0	29,104	0.00%
2024/11/04	13	37.32	9	37.42	37.48	4	30,076	0.01%
2024/11/01	20.7	36.95	22	37.07	37.34	-1.3	31,838	0.00%
2024/10/30	5	37.56	3	37.64	37.42	2	31,978	0.01%
2024/10/29	21.1	37.48	7	37.65	37.49	14.1	31,775	0.04%
2024/10/28	5.3	37.96	5	37.97	37.94	0.3	30,990	0.00%
2024/10/25	11	37.93	3	37.98	37.97	8	31,363	0.03%
2024/10/24	31.6	37.83	4	37.97	37.81	27.6	32,058	0.09%
2024/10/23	15	38.08	5	38.15	38.01	10	32,708	0.03%
2024/10/22	15.4	38.10	3	38.09	38.16	12.4	32,661	0.04%
2024/10/21	5	38.18	3.9	38.13	38.09	1.1	33,633	0.00%
2024/10/18	28.6	38.12	102	38.25	38.06	-73.4	34,340	-0.21%	大賣/
2024/10/17	60	37.99	18	38.09	38.12	42	34,334	0.12%
2024/10/16	94.2	38.86	6	39.00	39.02	88.2	34,050	0.26%
2024/10/15	9	38.93	48.5	38.99	39.10	-39.5	33,632	-0.12%
2024/10/14	29	38.63	8	38.68	38.70	21	34,111	0.06%
2024/10/11	51	38.55	6	38.61	38.60	45	34,137	0.13%
2024/10/09	27	38.49	4	38.61	38.43	23	33,980	0.07%
2024/10/08	55.2	38.37	6	38.47	38.43	49.2	33,813	0.15%
2024/10/07	17.1	38.51	6	38.60	38.64	11.1	33,414	0.03%
2024/10/04	70.2	38.33	3	38.44	38.35	67.2	33,221	0.20%
2024/10/01	43.9	38.56	6	38.55	38.57	37.9	32,581	0.12%
2024/09/30	13.2	38.85	3.1	38.99	38.66	10.1	32,043	0.03%
2024/09/27	11	38.98	22.9	38.96	39.01	-11.9	31,992	-0.04%
2024/09/26	11	38.85	21	38.91	38.75	-10	32,850	-0.03%
2024/09/25	9	38.57	25	38.63	38.73	-16	33,646	-0.05%
2024/09/24	30	38.07	6	38.14	38.24	24	33,709	0.07%
2024/09/23	8.4	38.22	6.2	38.32	38.25	2.2	33,817	0.01%
2024/09/20	13	38.21	45	38.30	38.15	-32	34,146	-0.09%
2024/09/19	12	37.75	9	37.86	37.97	3	34,336	0.01%
2024/09/18	13.2	37.81	3	37.97	37.72	10.2	34,587	0.03%
2024/09/16	6.3	37.91	0	0.00	37.98	6.3	34,423	0.02%
2024/09/13	12	37.85	18	37.93	37.82	-6	34,476	-0.02%
2024/09/12	0	0.00	12	37.71	37.77	-12	34,624	-0.03%
2024/09/11	7.1	37.13	6	37.23	37.15	1.1	34,675	0.00%
2024/09/10	24.5	37.52	3	37.66	37.18	21.5	34,657	0.06%
2024/09/09	14.4	37.21	12	37.33	37.66	2.4	34,280	0.01%
2024/09/06	22	37.44	12	37.67	37.87	10	34,090	0.03%
2024/09/05	25.1	37.79	9	37.74	37.63	16.1	33,990	0.05%
2024/09/04	44.2	37.49	15	37.73	37.59	29.2	33,957	0.09%
2024/09/03	9	39.02	3	39.05	38.98	6	32,915	0.02%
2024/09/02	0.6	39.11	3	39.16	39.06	-2.4	33,026	-0.01%
2024/08/30	6	39.07	3	39.11	39.06	3	33,193	0.01%
2024/08/29	9	38.74	9	38.88	39.01	0	33,286	0.00%
2024/08/28	9	38.84	9	38.96	38.99	0	33,323	0.00%
2024/08/27	3.1	38.74	4	38.85	38.87	-0.9	33,520	0.00%
2024/08/26	3	38.92	12	39.04	39.02	-9	33,677	-0.03%
2024/08/23	13	38.38	9	38.42	38.61	4	33,641	0.01%
2024/08/22	8.4	38.64	3	38.66	38.58	5.4	33,645	0.02%
2024/08/21	11.1	38.73	3	38.87	38.66	8.1	34,132	0.02%
2024/08/20	14	38.95	3	38.85	38.91	11	34,163	0.03%
2024/08/19	1.2	38.89	3	38.82	38.83	-1.8	34,359	-0.01%
2024/08/16	3	38.78	22	38.74	38.82	-19	34,635	-0.05%
2024/08/15	22.3	38.30	16	38.44	38.17	6.3	34,293	0.02%
2024/08/14	16	38.33	13	38.34	38.36	3	34,342	0.01%
2024/08/13	20	37.94	20	38.06	37.98	0	34,322	0.00%
2024/08/12	15	37.92	8	37.82	37.88	7	34,454	0.02%
2024/08/09	18	37.36	16	37.42	37.35	2	34,528	0.01%
2024/08/08	19.4	36.44	30	36.64	36.77	-10.6	34,402	-0.03%
2024/08/07	13	36.63	47	36.61	36.99	-34	34,260	-0.10%
2024/08/06	50.2	35.20	34	35.49	35.81	16.2	33,982	0.05%
2024/08/05	85.1	35.57	52	35.60	35.11	33.1	32,829	0.10%
2024/08/02	42.7	38.25	9	38.41	38.00	33.7	30,893	0.11%
2024/08/01	22.3	38.92	31.5	38.95	39.15	-9.2	30,172	-0.03%
2024/07/31	19.2	38.25	10	38.31	38.37	9.2	30,161	0.03%
2024/07/30	42.6	37.88	46.2	38.00	38.37	-3.6	29,935	-0.01%
2024/07/29	46.2	38.80	12	38.63	38.42	34.2	29,326	0.12%
2024/07/26	36.2	38.58	27	38.70	38.82	9.2	28,488	0.03%
2024/07/23	12	39.40	5	39.38	39.47	7	27,170	0.03%
2024/07/22	7.3	39.01	11	39.36	39.04	-3.7	26,876	-0.01%
2024/07/19	5.1	39.89	8	39.74	39.81	-2.9	25,911	-0.01%
2024/07/18	9.9	40.33	7	40.33	40.40	2.9	25,163	0.01%
2024/07/17	23.5	41.17	2	40.99	41.00	21.5	24,503	0.09%
2024/07/16	17	41.31	1	41.22	41.30	16	24,409	0.07%
2024/07/15	18.5	42.30	0	0.00	42.37	18.5	25,086	0.07%
2024/07/12	6	42.32	0	0.00	42.39	6	24,909	0.02%
2024/07/11	5	42.53	10	42.50	42.65	-5	25,598	-0.02%
2024/07/10	0.2	42.32	1	42.22	42.34	-0.8	27,066	0.00%
2024/07/09	12	42.12	0.6	42.05	42.09	11.4	27,738	0.04%
2024/07/08	4	41.92	0	0.00	42.14	4	27,493	0.01%
2024/07/05	2.1	41.87	0	0.00	41.94	2.1	27,341	0.01%
2024/07/04	4	41.84	1	41.85	41.88	3	27,085	0.01%
2024/07/03	12	41.35	3	41.33	41.42	9	26,816	0.03%
2024/07/02	6.6	41.06	0	0.00	41.10	6.6	26,714	0.02%
2024/07/01	12.8	41.35	0	0.00	41.35	12.8	25,929	0.05%
2024/06/27	2	40.96	0	0.00	40.91	2	25,197	0.01%
2024/06/26	2	41.30	10	41.48	41.20	-8	25,105	-0.03%
2024/06/25	3	41.00	1	40.91	41.30	2	24,778	0.01%
2024/06/24	7	41.49	5	41.45	41.41	2	24,604	0.01%
2024/06/19	0	0.00	4	41.23	41.52	-4	24,861	-0.02%
2024/06/18	2	40.90	1	40.92	40.96	1	24,809	0.00%
2024/06/17	1	40.80	4	40.81	40.79	-3	25,013	-0.01%
2024/06/14	0	0.00	10	40.54	40.55	-10	25,218	-0.04%
2024/06/12	1	39.95	0	0.00	39.97	1	25,595	0.00%
2024/06/11	8	39.98	0	0.00	39.95	8	25,805	0.03%
2024/06/06	4	39.97	9	40.03	40.05	-5	26,073	-0.02%
2024/06/05	10.1	39.90	0	0.00	39.86	10.1	26,194	0.04%
2024/06/04	6.1	40.00	0	0.00	40.01	6.1	26,673	0.02%
2024/06/03	1.8	40.31	2.1	40.31	40.32	-0.3	26,970	0.00%
2024/05/31	1	39.93	6	40.09	39.93	-5	27,267	-0.02%
2024/05/30	4	40.17	0	0.00	40.03	4	27,391	0.01%
2024/05/28	0.2	40.79	0	0.00	40.81	0.2	27,722	0.00%
2024/05/27	1	40.76	4	40.79	40.74	-3	27,745	-0.01%
2024/05/23	8	40.11	2	39.92	40.01	6	27,610	0.02%
2024/05/22	2	40.03	8	40.00	40.04	-6	27,763	-0.02%
2024/05/21	0.1	39.41	0	0.00	39.50	0.1	27,717	0.00%
2024/05/20	1.1	39.57	26	39.51	39.66	-24.9	27,847	-0.09%
2024/05/17	0	0.00	8	39.49	39.51	-8	28,163	-0.03%
2024/05/16	1	39.60	9	39.61	39.60	-8	28,312	-0.03%
2024/05/15	3	39.38	0	0.00	39.30	3	28,593	0.01%
2024/05/14	0	0.00	7	39.23	39.26	-7	29,207	-0.02%
2024/05/13	3	39.00	0	0.00	39.04	3	29,257	0.01%
2024/05/10	0.1	39.00	116	38.91	39.04	-115.9	29,446	-0.39%	大賣/鉅額交易
2024/05/09	1.1	38.99	0	0.00	38.92	1.1	29,421	0.00%
2024/05/08	0	0.00	1	39.05	39.02	-1	29,501	0.00%
2024/05/07	50	38.99	1	39.14	38.97	49	29,676	0.17%
2024/05/06	2	38.90	10	38.75	38.88	-8	29,727	-0.03%
2024/05/03	0	0.00	1	38.72	38.45	-1	29,694	0.00%
2024/05/02	1.7	38.08	0	0.00	38.35	1.7	29,894	0.01%
2024/04/30	0	0.00	2	38.34	38.32	-2	29,995	-0.01%
2024/04/29	0	0.00	42.8	38.32	38.34	-42.8	30,224	-0.14%
2024/04/26	1	37.80	0	0.00	37.69	1	30,421	0.00%
2024/04/25	3	37.52	0	0.00	37.51	3	30,629	0.01%
2024/04/24	2	37.54	2	37.80	37.85	0	31,019	0.00%
2024/04/23	3	37.04	0	0.00	37.12	3	32,830	0.01%
2024/04/22	5.3	36.97	1	36.98	36.92	4.3	34,650	0.01%
2024/04/19	39.5	37.37	0	0.00	37.27	39.5	34,860	0.11%
2024/04/18	8	38.04	0	0.00	38.18	8	33,506	0.02%
2024/04/17	73.6	38.90	7	38.60	38.94	66.6	32,984	0.20%
2024/04/16	40	38.53	0	0.00	38.49	40	32,116	0.12%
2024/04/15	0.3	39.73	0	0.00	39.62	0.3	30,685	0.00%
2024/04/12	1	40.00	2.4	39.99	39.98	-1.4	30,281	0.00%
2024/04/11	6	39.93	0	0.00	40.09	6	30,433	0.02%
2024/04/10	0.1	40.22	2	40.20	40.20	-1.9	30,557	-0.01%
2024/04/09	2	39.98	0	0.00	39.99	2	31,635	0.01%
2024/04/08	2	39.89	0	0.00	39.92	2	31,929	0.01%
2024/04/03	2	39.77	0	0.00	39.75	2	31,830	0.01%
2024/04/02	8.7	39.78	1	39.78	39.88	7.7	31,934	0.02%
2024/04/01	12.8	39.75	3	39.71	39.59	9.8	32,441	0.03%
2024/03/29	1	39.70	0	0.00	39.86	1	32,753	0.00%
2024/03/27	0	0.00	4	39.24	39.55	-4	33,013	-0.01%
2024/03/26	6	39.41	0	0.00	39.24	6	33,076	0.02%
2024/03/25	10	39.66	0	0.00	39.62	10	33,059	0.03%
2024/03/22	6	39.81	0	0.00	39.80	6	33,201	0.02%
2024/03/21	6	39.91	2	39.87	39.93	4	33,133	0.01%
2024/03/20	2.1	39.67	1	39.75	39.63	1.1	33,302	0.00%
2024/03/19	0	0.00	7.5	39.52	39.70	-7.5	33,682	-0.02%
2024/03/18	0	39.04	5	39.08	39.36	-5	34,225	-0.01%
2024/03/15	0.3	38.71	7	38.94	39.02	-6.7	34,152	-0.02%
2024/03/14	9	38.81	1.7	38.78	38.72	7.3	33,922	0.02%
2024/03/13	0	0.00	1	39.32	39.08	-1	33,830	0.00%
2024/03/11	0.2	38.54	2	38.51	38.43	-1.8	33,783	-0.01%
2024/03/08	1.1	38.52	10	38.45	38.45	-8.9	33,669	-0.03%
2024/03/07	5.9	38.48	1	38.51	38.68	4.9	33,152	0.01%
2024/03/06	5	38.39	3	38.20	38.53	2	32,892	0.01%
2024/03/05	0.6	38.01	17	38.13	38.16	-16.4	32,576	-0.05%
2024/03/04	0.3	38.06	20	38.14	38.00	-19.7	32,498	-0.06%
2024/03/01	4.2	37.79	0	0.00	37.74	4.2	32,039	0.01%
2024/02/29	0.1	37.50	0	0.00	37.70	0.1	32,168	0.00%
2024/02/27	0	0.00	6	37.34	37.51	-6	32,028	-0.02%
2024/02/26	5	37.64	0	0.00	37.68	5	31,870	0.02%
2024/02/23	0	0.00	1	37.85	37.59	-1	31,783	0.00%
2024/02/22	0	0.00	1	37.66	37.65	-1	32,100	0.00%
2024/02/21	3	37.33	0	0.00	37.29	3	31,762	0.01%
2024/02/20	2.1	37.39	4	37.31	37.39	-1.9	31,741	-0.01%
2024/02/19	1.5	37.07	0	0.00	37.14	1.5	31,436	0.00%
2024/02/16	3	37.03	5	36.98	37.07	-2	31,677	-0.01%
2024/02/15	0.2	36.82	2	36.77	36.86	-1.8	31,353	-0.01%
2024/02/05	0.2	36.40	0	0.00	36.45	0.2	30,608	0.00%
2024/02/02	0	0.00	8	36.52	36.45	-8	30,525	-0.03%
2024/02/01	0.6	36.30	0	0.00	36.30	0.6	30,337	0.00%
2024/01/31	5	36.22	0	0.00	36.20	5	30,544	0.02%
2024/01/30	0	0.00	54	36.28	36.36	-54	30,496	-0.18%
2024/01/29	0	0.00	1	36.28	36.28	-1	30,526	0.00%
2024/01/26	5	36.10	0	0.00	36.07	5	30,394	0.02%
2024/01/25	1	36.33	0	0.00	36.29	1	30,391	0.00%
2024/01/24	2	36.25	6	36.33	36.23	-4	30,277	-0.01%
2024/01/23	1	36.14	1	36.16	36.20	0	30,812	0.00%
2024/01/22	1.1	36.07	2	36.09	36.14	-0.9	30,686	0.00%
2024/01/19	4	35.43	0	0.00	35.65	4	30,473	0.01%
2024/01/18	1	35.24	0	0.00	35.12	1	31,058	0.00%
2024/01/17	11.6	35.39	5	35.31	35.19	6.6	30,727	0.02%
2024/01/16	19	36.21	0	0.00	36.37	19	29,046	0.07%
2024/01/15	10	36.47	0	0.00	36.42	10	27,642	0.04%
2024/01/12	2.1	36.26	0	0.00	36.33	2.1	27,656	0.01%
2024/01/11	0	0.00	2	36.40	36.39	-2	28,953	-0.01%
2024/01/10	0.5	36.29	0	0.00	36.24	0.5	31,275	0.00%
2024/01/09	6.1	36.57	1	36.60	36.49	5.1	32,297	0.02%
2024/01/08	7.1	36.72	12	36.69	36.57	-4.9	32,979	-0.01%
2024/01/05	6.7	36.58	3	36.75	36.55	3.7	33,330	0.01%
2024/01/04	5.4	36.63	0	0.00	36.59	5.4	33,253	0.02%
2024/01/03	63.6	36.68	1.3	36.72	36.68	62.3	33,531	0.19%
2024/01/02	2.6	37.31	7	37.17	37.17	-4.4	32,601	-0.01%
2023/12/29	0.1	37.37	1	37.35	37.40	-0.9	32,410	0.00%
2023/12/28	0	0.00	2	37.48	37.33	-2	32,806	-0.01%
2023/12/27	0	0.00	5.3	37.33	37.42	-5.3	33,456	-0.02%
2023/12/26	0	0.00	4	36.97	37.00	-4	33,230	-0.01%
2023/12/25	1	36.60	22	36.61	36.65	-21	32,781	-0.06%
2023/12/22	8.1	36.33	2	36.40	36.37	6.1	32,487	0.02%
2023/12/21	13	36.22	0	0.00	36.33	13	32,461	0.04%
2023/12/20	0.1	36.30	0	0.00	36.57	0.1	32,376	0.00%
2023/12/19	3	36.01	0	0.00	36.10	3	32,120	0.01%
2023/12/18	4.9	36.32	0	0.00	36.38	4.9	32,281	0.02%
2023/12/15	0	0.00	17	36.38	36.36	-17	32,159	-0.05%
2023/12/14	4	36.50	3	36.47	36.55	1	31,933	0.00%
2023/12/13	0	0.00	4	36.01	36.06	-4	31,472	-0.01%
2023/12/12	0	0.00	7	35.62	35.58	-7	30,915	-0.02%
2023/12/11	0.2	35.60	1	35.49	35.47	-0.8	30,849	0.00%
2023/12/08	0.1	35.43	2	35.57	35.42	-1.9	30,809	-0.01%
2023/12/07	0.1	35.28	0	0.00	35.25	0.1	30,780	0.00%
2023/12/06	0	0.00	3	35.25	35.31	-3	31,299	-0.01%
2023/12/05	2	35.00	0	0.00	35.05	2	31,001	0.01%
2023/12/04	2	35.19	2	35.20	35.19	0	30,868	0.00%
2023/12/01	0.6	35.08	0	0.00	35.13	0.6	30,932	0.00%
2023/11/30	4	35.05	0	0.00	35.08	4	30,907	0.01%
2023/11/29	1	35.07	0	0.00	35.09	1	30,961	0.00%
2023/11/27	15	34.97	3	34.92	34.75	12	30,758	0.04%
2023/11/24	2	34.94	0	0.00	34.94	2	30,597	0.01%
2023/11/23	2	34.93	2	35.05	34.97	0	30,643	0.00%
2023/11/22	4	35.01	10	35.06	35.05	-6	30,857	-0.02%
2023/11/21	0	0.00	2	35.23	35.30	-2	31,044	-0.01%
2023/11/20	0.2	34.88	10	34.85	34.90	-9.8	31,152	-0.03%
2023/11/17	5	34.83	0	0.00	34.82	5	31,201	0.02%
2023/11/16	0.1	34.93	1.1	34.91	34.77	-1	31,282	0.00%
2023/11/15	5	35.05	11	34.96	34.83	-6	31,235	-0.02%
2023/11/14	0	0.00	12	34.68	34.68	-12	31,232	-0.04%
2023/11/13	0	0.00	3	34.58	34.54	-3	31,300	-0.01%
2023/11/10	0.3	34.41	10	34.37	34.43	-9.7	31,543	-0.03%
2023/11/09	0	0.00	1	34.56	34.55	-1	31,693	0.00%
2023/11/08	0	0.00	9.2	34.59	34.54	-9.2	32,047	-0.03%
2023/11/07	1.1	34.22	0	0.00	34.23	1.1	32,009	0.00%
2023/11/06	0	0.00	1	34.05	34.24	-1	32,783	0.00%
2023/11/02	2	33.45	0	0.00	33.52	2	33,164	0.01%
2023/11/01	6.7	32.83	0	0.00	32.89	6.7	33,528	0.02%
2023/10/31	11	32.70	0	0.00	32.69	11	34,305	0.03%
2023/10/27	4	33.24	0	0.00	33.13	4	35,971	0.01%
2023/10/26	15.2	33.12	0	0.00	33.10	15.2	37,274	0.04%
2023/10/25	5	33.60	0	0.00	33.62	5	37,595	0.01%
2023/10/23	2.7	33.18	0	0.00	33.08	2.7	38,620	0.01%
2023/10/20	5.8	33.12	2	33.41	33.40	3.8	39,802	0.01%
2023/10/19	22	33.50	1	33.65	33.65	21	41,284	0.05%
2023/10/18	64.7	34.81	0	0.00	34.90	64.7	40,573	0.16%
2023/10/17	53	35.41	0	0.00	35.27	53	38,508	0.14%
2023/10/16	19	35.47	0	0.00	35.52	19	38,342	0.05%
2023/10/13	3.4	35.68	1	35.80	35.72	2.4	38,793	0.01%
2023/10/12	11	35.90	1	35.90	35.98	10	39,925	0.03%
2023/10/11	4.1	35.84	15	36.07	35.78	-10.9	41,376	-0.03%
2023/10/06	3	35.78	4	35.77	35.79	-1	42,535	0.00%
2023/10/05	0	0.00	1	35.61	35.69	-1	43,168	0.00%
2023/10/04	4	35.18	10	35.19	35.39	-6	43,474	-0.01%
2023/10/03	3.1	35.73	5	35.92	35.60	-1.9	43,353	0.00%
2023/10/02	1.5	35.69	27	35.38	35.74	-25.5	43,325	-0.06%
2023/09/28	0	0.00	3	35.07	35.06	-3	43,861	-0.01%
2023/09/26	4	34.93	0	0.00	34.76	4	45,761	0.01%
2023/09/25	1	34.99	2	35.01	35.08	-1	46,125	0.00%
2023/09/22	1	34.80	0	0.00	34.89	1	46,174	0.00%
2023/09/21	25.5	34.61	0	0.00	34.70	25.5	46,266	0.06%
2023/09/20	2.1	35.16	2	35.09	35.05	0.1	45,945	0.00%
2023/09/19	4.1	35.19	10	35.29	35.14	-6	46,493	-0.01%
2023/09/18	5.1	35.31	0	0.00	35.31	5.1	46,664	0.01%
2023/09/15	0.1	35.59	4	35.58	35.58	-3.9	46,803	-0.01%
2023/09/14	2	35.17	22	35.19	35.31	-20	46,953	-0.04%
2023/09/13	3	34.85	0	0.00	34.86	3	47,064	0.01%
2023/09/12	3	34.76	0	0.00	34.80	3	47,518	0.01%
2023/09/11	39.9	34.84	5	35.29	34.79	34.9	48,056	0.07%
2023/09/08	2	35.35	0	0.00	35.42	2	47,956	0.00%
2023/09/07	3	35.48	0	0.00	35.45	3	48,886	0.01%
2023/09/05	2.2	35.31	0	0.00	35.43	2.2	49,852	0.00%
2023/09/04	0	0.00	1	35.22	35.27	-1	50,141	0.00%
2023/09/01	2.7	35.26	4	35.14	35.12	-1.3	50,299	0.00%
2023/08/31	3	35.27	0	0.00	35.31	3	50,522	0.01%
2023/08/30	0	0.00	30	35.50	35.35	-30	50,824	-0.06%
2023/08/28	12.3	34.84	0	0.00	35.06	12.3	51,398	0.02%
2023/08/25	23.7	35.13	10	35.27	35.14	13.7	51,319	0.03%
2023/08/24	0	0.00	50.5	35.96	35.76	-50.5	51,396	-0.10%
2023/08/23	0	0.00	10	35.38	35.43	-10	51,458	-0.02%
2023/08/22	0	0.00	7	35.21	35.11	-7	52,007	-0.01%
2023/08/21	0.1	35.00	0	0.00	34.85	0.1	52,135	0.00%
2023/08/18	28.3	34.90	5	35.38	34.84	23.3	52,121	0.04%
2023/08/17	0	0.00	3	35.14	35.33	-3	51,806	-0.01%
2023/08/15	4.1	34.85	3	34.96	34.85	1.1	51,873	0.00%
2023/08/14	22	34.30	0	0.00	34.28	22	52,221	0.04%
2023/08/11	7	34.62	0	0.00	34.56	7	52,016	0.01%
2023/08/10	27.8	34.67	4	34.51	34.43	23.8	52,010	0.05%
2023/08/09	4	35.48	9	35.61	35.35	-5	51,239	-0.01%
2023/08/08	2.2	35.56	7	35.45	35.59	-4.9	50,991	-0.01%
2023/08/07	11	35.62	22	35.57	35.70	-11	50,577	-0.02%
2023/08/04	14.4	34.43	733	34.66	34.74	-718.6	50,055	-1.44%	大賣/鉅額交易
2023/08/02	19.4	34.85	2	34.89	34.51	17.4	49,160	0.04%
2023/08/01	12.2	35.88	0	0.00	35.73	12.2	47,781	0.03%
2023/07/31	10	36.01	13	36.33	35.74	-3	46,827	-0.01%
2023/07/28	2	35.98	2	36.55	36.58	0	45,368	0.00%
2023/07/27	2	36.34	7	36.26	36.10	-5	44,245	-0.01%
2023/07/26	4	35.88	1	36.09	36.02	3	43,693	0.01%
2023/07/25	1	36.30	8	36.19	36.05	-7	42,844	-0.02%
2023/07/24	5	35.97	19	35.91	35.99	-14	41,141	-0.03%
2023/07/21	2	34.85	47	35.01	35.26	-45	39,128	-0.12%
2023/07/20	1.1	34.69	11	34.61	34.71	-9.9	38,945	-0.03%
2023/07/19	12	34.56	17	34.56	34.36	-5	38,430	-0.01%
2023/07/18	3	35.21	157	35.16	35.11	-154	37,308	-0.41%	大賣/鉅額交易
2023/07/17	16.1	35.88	53	35.92	35.94	-36.9	35,892	-0.10%
2023/07/14	4	35.24	20	35.30	35.54	-16	33,984	-0.05%
2023/07/13	8	34.89	18	35.11	34.82	-10	32,411	-0.03%
2023/07/12	13	34.24	20.3	34.11	34.30	-7.3	30,636	-0.02%
2023/07/11	0	0.00	39	33.61	33.80	-39	29,710	-0.13%
2023/07/10	10.2	33.19	1	33.30	33.18	9.2	29,355	0.03%
2023/07/07	22.3	33.02	16	32.97	33.08	6.3	28,963	0.02%
2023/07/06	42.5	33.42	3	33.69	33.34	39.5	28,125	0.14%
2023/07/05	3.9	33.79	0	0.00	33.71	3.9	27,144	0.01%
2023/07/04	28	33.88	0	0.00	33.91	28	26,313	0.11%
2023/07/03	6.9	33.27	0	0.00	33.24	6.9	25,368	0.03%
2023/06/30	3	32.58	0	0.00	32.67	3	25,119	0.01%
2023/06/29	0.1	32.54	0	0.00	32.53	0.1	25,191	0.00%
2023/06/27	13.4	32.29	13	32.30	32.18	0.4	25,112	0.00%
2023/06/26	1	32.67	8	32.76	32.77	-7	24,721	-0.03%
2023/06/21	0.4	32.64	0	0.00	32.83	0.4	24,714	0.00%
2023/06/20	14.1	32.50	9	32.46	32.48	5.1	24,470	0.02%
2023/06/19	7	32.66	2	32.77	32.73	5	24,190	0.02%
2023/06/16	0	0.00	21	32.85	32.78	-21	23,898	-0.09%
2023/06/15	3.1	32.63	6	32.66	32.69	-2.9	23,537	-0.01%
2023/06/14	1	32.30	0	0.00	32.32	1	23,053	0.00%
2023/06/13	3	32.07	13.3	32.11	32.20	-10.3	22,990	-0.04%
2023/06/12	0.2	31.93	11	31.78	31.78	-10.9	22,212	-0.05%
2023/06/09	0.5	31.73	0	0.00	31.78	0.5	21,791	0.00%
2023/06/08	2	31.42	1	31.40	31.24	1	21,944	0.00%
2023/06/07	1	31.48	1	31.45	31.46	0	22,078	0.00%
2023/06/05	10	31.11	3	31.09	31.10	7	21,934	0.03%
2023/06/02	0	0.00	1	31.03	30.93	-1	21,734	0.00%
2023/06/01	3.9	30.43	0	0.00	30.47	3.9	21,375	0.02%
2023/05/31	0	0.00	11	30.51	30.49	-11	21,387	-0.05%
2023/05/30	11	30.59	0	0.00	30.52	11	21,242	0.05%
2023/05/29	2.1	30.62	13	30.61	30.65	-10.9	20,974	-0.05%
2023/05/26	0	0.00	16	30.05	30.13	-16	20,701	-0.08%
2023/05/25	6	29.75	3.3	29.78	29.78	2.7	20,433	0.01%
2023/05/24	0	0.00	5	29.29	29.43	-5	20,364	-0.02%
2023/05/23	0	0.00	1	29.35	29.37	-1	20,586	0.00%
2023/05/22	670	29.42	0	0.00	29.35	670	20,555	3.26%	大買/鉅額交易
2023/05/19	5	29.17	12	29.29	29.31	-7	20,426	-0.03%
2023/05/18	0	0.00	26	28.93	29.05	-26	20,315	-0.13%
2023/05/16	0	0.00	4	28.70	28.65	-4	19,596	-0.02%
2023/05/15	0	0.00	1	28.31	28.42	-1	19,581	-0.01%
2023/05/12	20	28.20	0	0.00	28.45	20	19,709	0.10%
2023/05/11	2	28.46	0	0.00	28.40	2	19,730	0.01%
2023/05/10	38.1	28.56	0	0.00	28.54	38.1	19,819	0.19%
2023/05/09	1.1	28.64	2	28.65	28.64	-0.9	19,838	0.00%
2023/05/08	1	28.58	0	0.00	28.67	1	20,137	0.00%
2023/05/03	1	28.33	0	0.00	28.42	1	20,639	0.00%
2023/05/02	6	28.37	36	28.39	28.44	-30	20,848	-0.14%
2023/04/28	7	28.20	1	28.18	28.23	6	21,218	0.03%
2023/04/27	1	28.03	0	0.00	28.02	1	21,247	0.00%
2023/04/26	3.6	27.70	21	27.70	27.84	-17.4	21,374	-0.08%
2023/04/25	47	27.86	1	28.09	27.80	46	21,169	0.22%
2023/04/24	0	0.00	22	28.27	28.27	-22	20,386	-0.11%
2023/04/21	1	28.20	15	28.25	28.19	-14	20,417	-0.07%
2023/04/20	2	28.42	2	28.46	28.43	0	20,440	0.00%
2023/04/19	1.5	28.68	2	28.64	28.55	-0.5	20,772	0.00%
2023/04/18	9	28.69	0	0.00	28.67	9	20,861	0.04%
2023/04/17	2.5	28.79	0	0.00	28.80	2.5	20,763	0.01%
2023/04/13	3	28.73	20	28.75	28.71	-17	20,739	-0.08%
2023/04/12	1	28.79	5	28.79	28.85	-4	20,533	-0.02%
2023/04/11	5	28.60	0	0.00	28.70	5	20,618	0.02%
2023/04/10	5.1	28.50	3	28.48	28.50	2.1	20,786	0.01%
2023/04/07	0	0.00	15	28.45	28.43	-15	20,709	-0.07%
2023/04/06	0	0.00	77	28.37	28.47	-77	20,739	-0.37%
2023/03/31	16	28.53	1	28.51	28.43	15	20,527	0.07%
2023/03/30	2	28.23	0	0.00	28.29	2	20,270	0.01%
2023/03/29	1	28.06	0	0.00	28.15	1	20,139	0.00%
2023/03/28	2	28.13	3.4	28.08	28.06	-1.4	20,445	-0.01%
2023/03/27	1	28.26	4	28.30	28.31	-3	20,288	-0.01%
2023/03/24	0	0.00	0.1	28.16	28.26	-0.1	20,355	0.00%
2023/03/23	0	0.00	1	28.08	28.12	-1	20,172	0.00%
2023/03/22	1.1	28.00	40	28.04	28.05	-39	20,077	-0.19%
2023/03/21	0	0.00	2	27.88	27.84	-2	19,992	-0.01%
2023/03/20	1	27.76	0	0.00	27.76	1	20,057	0.00%
2023/03/17	4	27.60	0	0.00	27.76	4	19,971	0.02%
2023/03/16	16	27.44	0	0.00	27.50	16	20,002	0.08%
2023/03/15	1.3	27.87	0	0.00	27.66	1.3	19,828	0.01%
2023/03/14	12	27.66	0.1	27.72	27.66	11.9	20,028	0.06%
2023/03/13	7	27.67	0	0.00	27.93	7	19,940	0.04%
2023/03/10	14.5	27.93	10	27.90	27.86	4.5	19,434	0.02%
2023/03/09	27	28.30	0	0.00	28.24	27	19,250	0.14%
2023/03/08	6.8	28.26	0	0.00	28.37	6.8	19,260	0.04%
2023/03/07	3	28.27	4	28.39	28.38	-1	19,170	-0.01%
2023/03/06	7	28.24	3	28.24	28.25	4	19,336	0.02%
2023/03/03	1	27.97	3	27.97	27.95	-2	19,265	-0.01%
2023/03/02	1	27.77	0	0.00	27.78	1	19,261	0.01%
2023/03/01	1.5	27.57	0	0.00	27.72	1.5	19,262	0.01%
2023/02/24	0.9	27.70	2	27.74	27.67	-1.1	19,252	-0.01%
2023/02/23	0	0.00	6	27.62	27.74	-6	18,853	-0.03%
2023/02/22	45.1	27.35	3	27.41	27.40	42.1	18,630	0.23%
2023/02/21	0	0.00	90	27.49	27.53	-90	18,676	-0.48%
2023/02/20	0	0.00	1	27.40	27.41	-1	18,848	-0.01%
2023/02/17	7.1	27.20	39	27.23	27.24	-31.9	19,228	-0.17%
2023/02/15	40	27.05	2	27.05	27.05	38	19,842	0.19%
2023/02/14	0.3	27.13	3	27.14	27.13	-2.7	19,890	-0.01%
2023/02/13	26	26.95	3.2	26.97	26.97	22.9	20,252	0.11%
2023/02/10	69.2	27.06	2	27.02	27.02	67.2	20,463	0.33%
2023/02/09	3.5	27.15	0	0.00	27.15	3.5	20,644	0.02%
2023/02/08	0	0.00	5	27.15	27.15	-5	20,772	-0.02%
2023/02/07	7	26.90	10	26.92	26.94	-3	20,779	-0.01%
2023/02/06	6	26.87	3	26.91	26.92	3	20,807	0.01%
2023/02/03	9	26.97	3	26.97	27.00	6	20,631	0.03%
2023/02/02	3	26.90	91	26.91	26.99	-88	20,588	-0.43%
2023/02/01	0	0.00	2	26.67	26.67	-2	20,715	-0.01%
2023/01/31	0	0.00	2	26.61	26.54	-2	20,789	-0.01%
2023/01/30	6	26.45	21	26.49	26.53	-15	20,925	-0.07%
2023/01/17	0	0.00	20	26.05	26.06	-20	21,187	-0.09%
2023/01/16	64	26.03	0	0.00	26.02	64	21,491	0.30%
2023/01/13	1.5	26.03	0	0.00	25.98	1.5	21,901	0.01%
2023/01/12	30	26.01	36.6	25.98	25.99	-6.6	23,355	-0.03%
2023/01/11	0	26.09	7	26.09	26.07	-7	26,140	-0.03%
2023/01/10	3	26.00	1	26.06	26.06	2	28,394	0.01%
2023/01/09	4	25.88	1	25.89	25.94	3	30,395	0.01%
2023/01/06	1	25.55	5	25.66	25.66	-4	30,737	-0.01%
2023/01/05	4	25.48	10	25.57	25.46	-6	31,646	-0.02%
2023/01/04	3	25.47	0	0.00	25.45	3	32,661	0.01%
2023/01/03	13	25.33	0	0.00	25.49	13	34,171	0.04%
2022/12/30	6	25.46	0	0.00	25.40	6	35,174	0.02%
2022/12/29	1	25.21	0	0.00	25.29	1	36,105	0.00%
2022/12/28	13.3	25.34	0	0.00	25.38	13.3	37,580	0.04%
2022/12/27	2	25.66	0	0.00	25.63	2	39,029	0.01%
2022/12/23	1	25.54	0	0.00	25.60	1	40,046	0.00%
2022/12/22	0	0.00	1	25.51	25.67	-1	40,666	0.00%
2022/12/21	1.2	25.39	0	0.00	25.34	1.2	41,902	0.00%
2022/12/20	1	25.70	2	25.58	25.30	-1	42,413	0.00%
2022/12/19	5.2	25.77	0	0.00	25.73	5.2	43,612	0.01%
2022/12/16	3	25.46	1	25.72	25.70	2	43,959	0.00%
2022/12/15	2	25.72	2	25.67	25.70	0	44,276	0.00%
2022/12/14	3	25.66	2	25.64	25.68	1	44,807	0.00%
2022/12/13	0	0.00	10	25.61	25.53	-10	45,119	-0.02%
2022/12/08	2	25.33	0	0.00	25.29	2	45,414	0.00%
2022/12/06	1	25.66	0	0.00	25.61	1	45,095	0.00%
2022/12/05	4	25.82	5	25.80	25.87	-1	44,791	0.00%
2022/12/02	0.6	25.74	20	25.71	25.73	-19.4	44,678	-0.04%
2022/12/01	4	25.89	5	25.83	25.82	-1	44,927	0.00%
2022/11/29	0.4	25.26	3	25.22	25.47	-2.6	45,006	-0.01%
2022/11/28	2	25.38	5	25.32	25.32	-3	45,368	-0.01%
2022/11/25	25	25.57	30	25.51	25.52	-5	45,495	-0.01%
2022/11/24	1	25.46	11	25.50	25.54	-10	45,526	-0.02%
2022/11/23	0.2	25.26	0	0.00	25.30	0.2	45,616	0.00%
2022/11/22	4	25.16	2	25.11	25.10	2	46,286	0.00%
2022/11/21	4	25.35	1	25.24	25.22	3	46,210	0.01%
2022/11/18	3	25.55	1	25.49	25.43	2	46,058	0.00%
2022/11/17	1	25.35	2	25.52	25.58	-1	46,115	0.00%
2022/11/16	11	25.50	30	25.60	25.53	-19	46,277	-0.04%
2022/11/15	6	25.50	3	25.50	25.55	3	46,005	0.01%
2022/11/14	2	25.26	17	25.35	25.42	-15	45,523	-0.03%
2022/11/11	9	25.09	12.1	25.26	25.00	-3.1	44,997	-0.01%
2022/11/10	1	24.51	6	24.53	24.53	-5	44,523	-0.01%
2022/11/09	20	24.50	21	24.59	24.61	-1	44,514	0.00%
2022/11/08	1	24.30	10	24.24	24.23	-9	44,336	-0.02%
2022/11/04	27	23.50	0	0.00	23.64	27	43,722	0.06%
2022/11/03	1.3	23.55	5	23.56	23.58	-3.7	43,744	-0.01%
2022/11/02	0.4	23.69	0	0.00	23.67	0.4	43,687	0.00%
2022/11/01	0	0.00	5	23.55	23.55	-5	43,778	-0.01%
2022/10/31	10	23.40	0	0.00	23.48	10	43,858	0.02%
2022/10/28	2	23.43	0	0.00	23.31	2	44,013	0.00%
2022/10/27	1	23.51	1	23.53	23.58	0	43,742	0.00%
2022/10/26	7	23.38	0	0.00	23.41	7	43,975	0.02%
2022/10/25	3.1	23.56	0	0.00	23.40	3.1	43,675	0.01%
2022/10/24	1	23.86	1	23.75	23.69	0	43,127	0.00%
2022/10/21	21	23.72	0	0.00	23.58	21	42,952	0.05%
2022/10/20	22.2	23.47	5	23.47	23.65	17.2	42,434	0.04%
2022/10/19	23.1	23.93	9	23.97	23.95	14.1	41,038	0.03%
2022/10/18	43.2	25.79	12	25.78	25.84	31.2	38,264	0.08%
2022/10/17	80.5	25.63	0	0.00	25.77	80.5	36,062	0.22%
2022/10/14	2	25.96	16	25.89	25.91	-14	33,875	-0.04%
2022/10/13	11.3	25.70	2	25.58	25.53	9.3	33,319	0.03%
2022/10/12	4.1	25.67	2	25.80	25.82	2.1	32,298	0.01%
2022/10/11	30.3	25.86	0	0.00	25.85	30.3	31,414	0.10%
2022/10/07	16.5	26.32	8	26.37	26.28	8.5	30,057	0.03%
2022/10/06	52	26.53	0	0.00	26.57	52	29,048	0.18%
2022/10/05	48.1	26.59	0	0.00	26.62	48.1	28,495	0.17%
2022/10/04	55.1	26.16	1	26.19	26.27	54.1	27,349	0.20%
2022/10/03	3.1	25.52	6	25.65	25.67	-2.9	25,742	-0.01%
2022/09/30	9	25.58	0	0.00	25.78	9	25,645	0.04%
2022/09/29	18	25.84	0	0.00	25.81	18	25,407	0.07%
2022/09/28	14	25.99	0	0.00	25.83	14	25,726	0.05%
2022/09/27	9	26.30	2	26.33	26.33	7	24,823	0.03%
2022/09/26	39	26.44	28	26.52	26.33	11	24,841	0.04%
2022/09/23	22.6	27.08	0	0.00	27.06	22.6	24,343	0.09%
2022/09/22	9	27.14	0	0.00	27.17	9	24,787	0.04%
2022/09/21	26.1	27.68	0	0.00	27.64	26.1	24,382	0.11%
2022/09/20	8	27.97	0	0.00	27.98	8	24,002	0.03%
2022/09/19	4	28.15	0	0.00	28.06	4	23,870	0.02%
2022/09/16	2.2	28.23	0	0.00	28.28	2.2	23,904	0.01%
2022/09/14	11	28.22	0	0.00	28.35	11	25,063	0.04%
2022/09/12	0	0.00	22	28.53	28.56	-22	25,899	-0.08%
2022/09/08	1	27.92	0	0.00	28.25	1	26,541	0.00%
2022/09/07	15	27.87	0	0.00	27.90	15	27,361	0.05%
2022/09/06	3	28.07	0	0.00	28.08	3	27,108	0.01%
2022/09/05	6	28.00	0	0.00	28.18	6	27,077	0.02%
2022/09/02	25	28.20	0	0.00	28.10	25	27,375	0.09%
2022/09/01	13	28.38	0	0.00	28.44	13	26,958	0.05%
2022/08/31	5.2	28.50	0	0.00	28.79	5.2	26,588	0.02%
2022/08/30	22	28.47	0	0.00	28.67	22	26,330	0.08%
2022/08/29	54.3	28.42	2	28.36	28.45	52.3	26,109	0.20%
2022/08/26	8	29.08	11	29.09	29.10	-3	25,430	-0.01%
2022/08/25	6	28.95	15	28.99	28.94	-9	25,285	-0.04%
2022/08/24	4	28.87	0	0.00	28.80	4	25,177	0.02%
2022/08/23	15	28.96	0	0.00	28.93	15	24,848	0.06%
2022/08/22	8.1	29.19	0	0.00	29.25	8.1	24,388	0.03%
2022/08/17	7	29.20	5	29.25	29.28	2	24,037	0.01%
2022/08/16	1	29.16	0	0.00	29.24	1	24,041	0.00%
2022/08/15	2	29.22	0	0.00	29.22	2	23,880	0.01%
2022/08/12	15	29.27	110	29.26	29.30	-95	23,637	-0.40%	大賣/
2022/08/11	10	29.11	0	0.00	29.12	10	23,814	0.04%
2022/08/10	22	28.81	2	28.88	28.81	20	23,742	0.08%
2022/08/09	0	0.00	0.1	29.08	29.07	-0.1	23,654	0.00%
2022/08/08	4	28.78	0	0.00	28.87	4	23,892	0.02%
2022/08/05	0.1	28.72	2	28.76	28.87	-1.9	23,904	-0.01%
2022/08/04	12	28.32	0	0.00	28.43	12	24,150	0.05%
2022/08/03	12	28.43	2	28.40	28.44	10	24,195	0.04%
2022/08/02	7	28.40	0	0.00	28.45	7	24,176	0.03%
2022/08/01	5	28.76	0	0.00	28.76	5	24,031	0.02%
2022/07/28	1	28.22	0	0.00	28.18	1	23,873	0.00%
2022/07/27	1	28.25	0	0.00	28.25	1	23,648	0.00%
2022/07/25	0	0.00	4	28.12	28.33	-4	23,450	-0.02%
2022/07/22	1	28.30	0	0.00	28.40	1	23,497	0.00%
2022/07/20	1	28.00	14	28.03	28.00	-13	24,096	-0.05%
2022/07/19	5	27.63	0	0.00	27.68	5	24,748	0.02%
2022/07/18	5	27.25	2.3	27.35	27.48	2.8	24,713	0.01%
2022/07/15	5	27.09	0	0.00	27.09	5	24,487	0.02%
2022/07/14	2	26.95	0	0.00	27.18	2	24,288	0.01%
2022/07/13	3	27.11	1	27.20	27.08	2	24,146	0.01%
2022/07/12	12	26.53	0	0.00	26.62	12	24,016	0.05%
2022/07/11	1	27.10	2	27.20	27.25	-1	23,577	0.00%
2022/07/08	12	27.18	13	27.17	27.25	-1	23,400	0.00%
2022/07/07	5.1	26.68	0	0.00	26.76	5.1	23,071	0.02%
2022/07/06	10	26.39	0	0.00	26.32	10	23,127	0.04%
2022/07/05	6	26.82	0	0.00	26.96	6	22,663	0.03%
2022/07/04	15.2	26.61	0	0.00	26.68	15.2	22,393	0.07%
2022/07/01	17	26.93	0	0.00	26.81	17	22,566	0.08%
2022/06/30	20.1	27.54	0	0.00	27.56	20.1	21,708	0.09%
2022/06/29	1	28.24	0	0.00	28.14	1	20,881	0.00%
2022/06/28	4	28.45	0	0.00	28.53	4	20,578	0.02%
2022/06/24	8	28.10	0	0.00	28.10	8	20,147	0.04%
2022/06/23	17	28.03	0	0.00	28.05	17	20,047	0.08%
2022/06/22	38	28.59	0	0.00	28.50	38	19,293	0.20%
2022/06/21	2	29.08	0	0.00	29.28	2	18,528	0.01%
2022/06/20	28.6	29.08	0	0.00	28.87	28.6	18,308	0.16%
2022/06/17	7.1	29.49	0	0.00	29.62	7.1	17,392	0.04%
2022/06/16	19	30.27	0	0.00	29.94	19	16,622	0.11%
2022/06/15	11.2	30.38	0	0.00	30.39	11.2	15,696	0.07%
2022/06/14	3.1	30.29	0	0.00	30.48	3.1	15,602	0.02%
2022/06/13	2.2	30.41	0	0.00	30.51	2.2	15,482	0.01%
2022/06/09	1	31.31	0	0.00	31.30	1	15,011	0.01%
2022/06/08	3	31.59	2	31.59	31.60	1	14,992	0.01%
2022/06/07	1	31.38	0	0.00	31.44	1	15,163	0.01%
2022/06/06	0	0.00	6	31.31	31.48	-6	15,209	-0.04%
2022/05/30	0	0.00	6	31.42	31.43	-6	16,672	-0.04%
2022/05/26	1	30.80	0	0.00	30.80	1	17,092	0.01%
2022/05/24	1	30.83	0	0.00	30.70	1	17,438	0.01%
2022/05/23	1	30.88	0	0.00	30.86	1	17,461	0.01%
2022/05/19	5	30.51	0	0.00	30.68	5	18,026	0.03%
2022/05/18	13.3	30.83	0	0.00	31.01	13.3	17,868	0.07%
2022/05/17	2.1	30.74	0	0.00	30.69	2.1	17,836	0.01%
2022/05/16	25.6	30.75	0	0.00	30.72	25.6	17,947	0.14%
2022/05/13	9	30.75	2	30.75	30.80	7	17,622	0.04%
2022/05/12	5.7	30.93	0	0.00	30.63	5.7	17,584	0.03%
2022/05/11	12.4	31.19	0	0.00	31.17	12.4	17,093	0.07%
2022/05/10	4.2	31.12	0	0.00	31.65	4.2	16,798	0.02%
2022/05/09	8.4	31.73	0	0.00	31.57	8.4	16,792	0.05%
2022/05/06	16	32.04	11	32.16	32.25	5	16,679	0.03%
2022/05/05	2	32.55	8	32.49	32.54	-6	16,763	-0.04%
2022/05/03	0.3	31.97	0	0.00	32.09	0.3	17,554	0.00%
2022/04/28	1	31.68	8	31.57	31.72	-7	18,539	-0.04%
2022/04/27	26	31.33	2	31.35	31.48	24	18,489	0.13%
2022/04/26	3	31.93	0	0.00	31.93	3	18,167	0.02%
2022/04/25	7	32.08	16	31.99	32.03	-9	18,243	-0.05%
2022/04/22	1	32.75	0	0.00	32.78	1	17,463	0.01%
2022/04/20	1	32.79	10	32.80	32.83	-9	17,859	-0.05%
2022/04/18	3	32.72	0	0.00	32.68	3	18,217	0.02%
2022/04/15	4	32.90	0	0.00	32.90	4	18,004	0.02%
2022/04/12	12.2	32.67	0	0.00	32.69	12.2	18,315	0.07%
2022/04/11	1	32.82	0	0.00	32.81	1	17,884	0.01%
2022/04/07	15	33.06	0	0.00	32.90	15	17,428	0.09%
2022/04/01	1	33.49	0	0.00	33.55	1	16,657	0.01%
2022/03/31	2	33.67	0	0.00	33.63	2	16,656	0.01%
2022/03/29	4	33.65	0	0.00	33.64	4	16,641	0.02%
2022/03/28	4	33.57	0	0.00	33.78	4	16,634	0.02%
2022/03/25	5	33.81	0	0.00	33.81	5	16,484	0.03%
2022/03/24	2	33.94	0	0.00	33.96	2	16,660	0.01%
2022/03/21	11	33.96	0	0.00	33.95	11	17,417	0.06%
2022/03/17	0	0.00	0.1	33.90	34.01	-0.1	17,731	0.00%
2022/03/16	3	33.58	12	34.01	33.71	-9	17,821	-0.05%
2022/03/15	0.6	33.90	0	0.00	33.78	0.6	17,846	0.00%
2022/03/11	0	0.00	2	33.90	33.90	-2	18,151	-0.01%
2022/03/10	0	0.00	1.9	33.91	33.89	-1.9	18,239	-0.01%
2022/03/09	0.1	33.34	0	0.00	33.36	0.1	18,168	0.00%
2022/03/08	4.3	33.19	0	0.00	33.00	4.3	18,129	0.02%
2022/03/07	15	33.33	5	33.70	33.45	10	17,675	0.06%
2022/03/04	0	0.00	2	34.23	34.04	-2	17,185	-0.01%
2022/03/03	0	0.00	25	34.20	34.22	-25	17,340	-0.14%
2022/03/02	1	33.87	4	33.89	33.97	-3	17,356	-0.02%
2022/03/01	1	33.83	0	0.00	33.88	1	17,209	0.01%
2022/02/25	20.5	33.29	1	33.33	33.33	19.5	16,965	0.11%
2022/02/24	4	33.24	4	33.11	33.19	0	17,005	0.00%
2022/02/23	0	0.00	4	33.65	33.75	-4	16,824	-0.02%
2022/02/22	2	33.35	1	33.46	33.49	1	16,978	0.01%
2022/02/21	6	33.71	3	33.65	33.80	3	17,361	0.02%
2022/02/18	1	33.17	10	33.36	33.50	-9	17,247	-0.05%
2022/02/16	2	33.22	0	0.00	33.27	2	17,830	0.01%
2022/02/15	2.5	33.11	1	33.15	33.10	1.5	17,811	0.01%
2022/02/14	5.6	33.10	20	33.09	33.13	-14.4	18,019	-0.08%
2022/02/11	2.3	33.43	1	33.45	33.43	1.3	18,330	0.01%
2022/02/10	5	33.41	0	0.00	33.49	5	18,757	0.03%
2022/02/09	1	33.40	0	0.00	33.50	1	19,206	0.01%
2022/02/07	16	32.66	0	0.00	33.00	16	19,118	0.08%
2022/01/26	1	32.44	0	0.00	32.40	1	19,021	0.01%
2022/01/25	5	32.30	1	32.40	32.34	4	19,107	0.02%
2022/01/24	1	32.58	0	0.00	32.72	1	18,760	0.01%
2022/01/21	13	32.87	25	33.06	32.84	-12	18,519	-0.06%
2022/01/20	30	33.27	0	0.00	33.36	30	18,158	0.17%
2022/01/18	1	33.43	0	0.00	33.45	1	18,641	0.01%
2022/01/17	0	0.00	0.2	33.22	33.22	-0.2	18,981	0.00%
2022/01/14	0	0.00	1.7	32.94	33.15	-1.7	21,215	-0.01%
2022/01/13	6.1	33.18	0	0.00	33.20	6.1	22,404	0.03%
2022/01/12	3.1	33.11	1	33.11	33.10	2.1	23,373	0.01%
2022/01/11	3	33.19	7	33.18	33.20	-4	23,638	-0.02%
2022/01/10	1	33.27	0	0.00	33.27	1	24,258	0.00%
2022/01/07	3	33.26	0	0.00	33.17	3	24,516	0.01%
2022/01/05	6	33.40	15	33.42	33.45	-9	25,175	-0.04%
2022/01/04	3	33.42	0	0.00	33.41	3	26,009	0.01%
2022/01/03	2	33.45	0	0.00	33.42	2	26,439	0.01%
2021/12/28	3	33.56	2	33.53	33.56	1	28,292	0.00%
2021/12/22	0	0.00	5	33.31	33.30	-5	30,997	-0.02%
2021/12/21	2	33.30	0	0.00	33.36	2	31,128	0.01%
2021/12/20	1	33.43	5	33.42	33.41	-4	31,224	-0.01%
2021/12/17	0	0.00	2	33.44	33.43	-2	31,075	-0.01%
2021/12/16	0	0.00	11	33.38	33.45	-11	30,909	-0.04%
2021/12/15	1	32.95	0	0.00	33.04	1	31,068	0.00%
2021/12/14	17	32.99	0	0.00	32.95	17	31,054	0.05%
2021/12/13	2	33.32	1	33.36	33.33	1	30,895	0.00%
2021/12/09	7	33.36	1	33.33	33.32	6	30,754	0.02%
2021/12/08	0	0.00	3	33.21	33.18	-3	30,597	-0.01%
2021/12/07	0	0.00	3	32.94	33.03	-3	30,311	-0.01%
2021/12/03	0.1	32.69	5	32.70	32.65	-4.9	30,302	-0.02%
2021/12/02	4.1	32.46	0	0.00	32.47	4.1	30,250	0.01%
2021/12/01	3	32.46	1	32.48	32.50	2	30,420	0.01%
2021/11/30	1	32.45	4	32.48	32.30	-3	30,392	-0.01%
2021/11/29	13	32.05	0	0.00	32.22	13	30,384	0.04%
2021/11/26	12	32.38	1	32.64	32.35	11	30,133	0.04%
2021/11/25	1	32.66	1	32.65	32.65	0	29,905	0.00%
2021/11/24	2	32.56	0	0.00	32.61	2	29,925	0.01%
2021/11/23	4	32.74	11	32.63	32.63	-7	29,885	-0.02%
2021/11/19	1	32.89	14	33.13	32.93	-13	29,833	-0.04%
2021/11/18	5.1	33.03	22	32.91	32.98	-16.9	29,820	-0.06%
2021/11/17	0	0.00	1	32.71	32.71	-1	29,329	0.00%
2021/11/15	0	0.00	17	32.46	32.43	-17	29,642	-0.06%
2021/11/12	8.1	32.16	0	0.00	32.20	8.1	29,635	0.03%
2021/11/11	0	0.00	1	32.36	32.15	-1	29,814	0.00%
2021/11/10	1	32.35	47.4	32.42	32.34	-46.4	30,295	-0.15%
2021/11/09	1	32.35	10	32.40	32.35	-9	30,107	-0.03%
2021/11/08	3	32.25	7	32.17	32.39	-4	29,738	-0.01%
2021/11/05	0	0.00	2	31.88	31.95	-2	29,680	-0.01%
2021/11/04	1	31.90	16	31.92	31.86	-15	29,884	-0.05%
2021/11/03	25	31.75	16	31.74	31.77	9	29,845	0.03%
2021/11/02	2	31.73	0	0.00	31.53	2	29,764	0.01%
2021/11/01	2	31.53	0	0.00	31.56	2	29,464	0.01%
2021/10/29	3	31.36	0	0.00	31.45	3	29,203	0.01%
2021/10/28	5	31.34	0	0.00	31.39	5	29,000	0.02%
2021/10/27	8	31.02	0	0.00	31.15	8	28,924	0.03%
2021/10/26	21	31.00	0	0.00	31.05	21	28,992	0.07%
2021/10/25	18	30.76	41	30.74	30.86	-23	28,743	-0.08%
2021/10/22	21.2	30.69	1.5	30.77	30.84	19.7	28,569	0.07%
2021/10/21	110	32.36	0	0.00	32.40	110	26,495	0.42%	大買/鉅額交易
2021/10/20	7	32.36	0	0.00	32.37	7	25,033	0.03%
2021/10/19	1.1	32.34	0	0.00	32.40	1.1	23,996	0.00%
2021/10/18	16	32.31	0	0.00	32.36	16	23,655	0.07%
2021/10/15	3.1	32.28	23	32.32	32.31	-19.9	23,612	-0.08%
2021/10/14	16	32.02	16	32.28	32.18	0	23,569	0.00%
2021/10/13	27	32.20	4	32.44	32.17	23	23,078	0.10%
2021/10/12	73	32.29	0	0.00	32.24	73	22,532	0.32%
2021/10/07	7.8	32.61	13	32.61	32.57	-5.2	21,631	-0.02%
2021/10/06	6	31.90	5	31.98	31.88	1	20,959	0.00%
2021/10/05	17	31.67	8	31.89	31.96	9	20,585	0.04%
2021/10/04	12.1	32.02	4	32.03	31.84	8.1	20,219	0.04%
2021/10/01	15.2	32.29	1	32.46	32.26	14.2	19,474	0.07%
2021/09/30	11	32.65	0	0.00	32.77	11	18,345	0.06%
2021/09/29	16	32.66	0	0.00	32.70	16	18,174	0.09%
2021/09/28	17	33.06	0	0.00	33.08	17	17,606	0.10%
2021/09/27	3	33.29	0	0.00	33.30	3	17,512	0.02%
2021/09/24	1	33.31	0	0.00	33.30	1	17,887	0.01%
2021/09/23	1.5	33.10	0	0.00	33.08	1.5	17,863	0.01%
2021/09/22	5	32.84	1	32.85	32.90	4	17,894	0.02%
2021/09/17	0	0.00	10	33.38	33.42	-10	17,382	-0.06%
2021/09/16	1	33.20	0	0.00	33.28	1	17,370	0.01%
2021/09/15	2	33.26	1	33.28	33.33	1	17,219	0.01%
2021/09/14	6	33.48	0	0.00	33.36	6	17,241	0.03%
2021/09/13	1	33.37	1	33.30	33.41	0	17,264	0.00%
2021/09/10	1	33.13	0	0.00	33.22	1	17,282	0.01%
2021/09/08	7	32.98	0	0.00	32.80	7	17,202	0.04%
2021/09/07	12.2	33.15	0	0.00	33.16	12.2	16,852	0.07%
2021/09/06	1	33.08	0	0.00	33.07	1	16,790	0.01%
2021/09/03	1	33.21	0	0.00	33.24	1	16,600	0.01%
2021/09/02	3	33.28	0	0.00	33.16	3	16,607	0.02%
2021/08/31	0	0.00	1	33.06	33.38	-1	16,476	-0.01%
2021/08/30	3	33.21	5	33.20	33.29	-2	16,532	-0.01%
2021/08/27	1	33.00	0	0.00	33.11	1	16,504	0.01%
2021/08/26	1	32.80	0	0.00	32.99	1	16,452	0.01%
2021/08/25	3.2	32.93	5	32.98	33.00	-1.8	16,281	-0.01%
2021/08/24	12	32.79	0	0.00	32.80	12	16,383	0.07%
2021/08/23	8	32.68	0	0.00	32.88	8	16,186	0.05%
2021/08/20	2.7	32.20	0	0.00	32.26	2.7	16,057	0.02%
2021/08/19	9.2	32.73	0	0.00	32.32	9.2	15,784	0.06%
2021/08/18	2	32.28	0	0.00	33.07	2	15,181	0.01%
2021/08/17	2	32.88	0	0.00	32.53	2	14,907	0.01%
2021/08/16	9	32.93	0	0.00	32.86	9	14,707	0.06%
2021/08/11	3.4	33.51	10	33.49	33.49	-6.6	13,905	-0.05%
2021/08/10	4	33.79	0	0.00	33.79	4	13,704	0.03%
2021/08/06	1	34.20	0	0.00	34.25	1	14,660	0.01%
2021/08/05	0.2	34.30	0	0.00	34.20	0.2	15,367	0.00%
2021/08/04	0	0.00	1	34.28	34.35	-1	16,712	-0.01%
2021/08/02	0.1	33.74	0	0.00	34.00	0.1	17,428	0.00%
2021/07/30	3	34.03	0	0.00	33.90	3	17,250	0.02%
2021/07/29	11	33.89	0	0.00	34.10	11	17,094	0.06%
2021/07/28	1	33.30	0	0.00	33.89	1	17,359	0.01%
2021/07/27	16	34.08	0	0.00	34.07	16	17,372	0.09%
2021/07/26	2	34.40	0	0.00	34.50	2	17,260	0.01%
2021/07/23	0	34.33	0	0.00	34.47	0	17,212	0.00%
2021/07/22	3	34.09	0.2	34.42	34.21	2.8	17,183	0.02%
2021/07/21	15.2	34.12	0.1	34.09	34.13	15.1	16,996	0.09%
2021/07/20	1.2	34.58	5	34.79	34.56	-3.8	16,353	-0.02%
2021/07/19	0.1	35.08	0	0.00	35.14	0.1	16,195	0.00%
2021/07/16	1	35.05	0	0.00	35.12	1	16,301	0.01%
2021/07/15	5.3	34.87	0	0.00	34.98	5.3	16,244	0.03%
2021/07/14	9	34.58	1	34.50	34.48	8	16,238	0.05%
2021/07/13	2	34.90	0	0.00	34.85	2	16,009	0.01%
2021/07/12	4	35.28	0	0.00	35.27	4	15,934	0.03%
2021/07/09	6	35.46	0	0.00	35.44	6	15,733	0.04%
2021/07/08	3.1	35.58	0	0.00	35.80	3.1	15,796	0.02%
2021/07/07	0	0.00	1	35.84	35.61	-1	15,802	-0.01%
2021/07/05	1	35.64	5	35.62	35.69	-4	15,631	-0.03%
2021/07/01	1	34.89	1	35.25	35.00	0	15,473	0.00%
2021/06/29	4	34.73	0	0.00	34.80	4	15,029	0.03%
2021/06/25	1	34.83	3	34.92	34.74	-2	15,000	-0.01%
2021/06/24	0	0.00	1	34.63	34.66	-1	15,045	-0.01%
2021/06/22	4	34.45	0	0.00	34.43	4	15,168	0.03%
2021/06/21	4	34.55	0	0.00	34.55	4	15,124	0.03%
2021/06/15	0.5	34.62	0	0.00	34.65	0.5	15,274	0.00%
2021/06/04	1	34.73	0	0.00	34.77	1	15,681	0.01%
2021/06/03	1	34.91	0	0.00	34.95	1	15,696	0.01%
2021/06/02	2	35.02	0	0.00	34.96	2	15,809	0.01%
2021/06/01	1	34.76	5	34.93	35.06	-4	15,858	-0.03%
2021/05/28	0	0.00	7	34.52	34.55	-7	15,754	-0.04%
2021/05/27	1	34.20	0	0.00	34.28	1	15,767	0.01%
2021/05/24	4	34.01	2	34.00	34.05	2	15,943	0.01%
2021/05/21	0	0.00	6	33.90	34.00	-6	15,870	-0.04%
2021/05/20	10	33.85	1	34.03	33.86	9	15,950	0.06%
2021/05/18	5	33.82	0	0.00	34.01	5	15,921	0.03%
2021/05/17	10	32.48	8	32.36	32.75	2	15,879	0.01%
2021/05/14	0.2	33.56	3	33.75	33.65	-2.9	14,792	-0.02%
2021/05/13	9	32.83	12	33.01	33.40	-3	14,460	-0.02%
2021/05/12	7.1	33.50	20	33.33	33.50	-12.9	13,679	-0.09%
2021/05/11	3	35.03	0	0.00	34.70	3	12,332	0.02%
2021/05/07	0	0.00	1	35.63	35.72	-1	11,778	-0.01%
2021/05/05	0	0.00	3	35.37	35.35	-3	11,916	-0.03%
2021/05/03	24	35.99	3	36.01	35.91	21	11,089	0.19%
2021/04/26	1	35.79	3	35.85	35.99	-2	11,527	-0.02%
2021/04/23	2	35.22	0	0.00	35.30	2	11,671	0.02%
2021/04/22	10	35.79	0	0.00	35.40	10	11,800	0.08%
2021/04/21	0	0.00	2	35.32	35.53	-2	12,099	-0.02%
2021/04/20	4	35.41	0	0.00	35.33	4	12,400	0.03%
2021/04/19	5.1	35.12	1	35.20	35.20	4.1	12,466	0.03%
2021/04/14	4	34.13	26	34.18	34.35	-22	13,099	-0.17%
2021/04/13	0	0.00	20	34.69	34.47	-20	13,191	-0.15%
2021/04/12	4	34.69	15	34.70	34.69	-11	13,479	-0.08%
2021/04/09	0	0.00	10	34.69	34.70	-10	13,634	-0.07%
2021/04/08	3	34.72	0	0.00	34.75	3	13,861	0.02%
2021/04/07	6	34.70	0	0.00	34.71	6	13,924	0.04%
2021/04/06	3	34.76	0	0.00	34.74	3	13,991	0.02%
2021/03/31	0	0.00	1	34.71	34.63	-1	14,126	-0.01%
2021/03/30	0	0.00	1	34.39	34.60	-1	13,963	-0.01%
2021/03/29	10	34.34	0	0.00	34.34	10	14,041	0.07%
2021/03/26	0	0.00	2	33.77	33.80	-2	14,091	-0.01%
2021/03/25	1	33.46	0	0.00	33.66	1	14,089	0.01%
2021/03/22	10	33.60	20	33.57	33.60	-10	14,115	-0.07%
2021/03/18	1	33.51	0	0.00	33.53	1	14,273	0.01%
2021/03/17	1	33.01	1	33.00	32.95	0	14,394	0.00%
2021/03/16	20	32.98	0	0.00	32.99	20	14,595	0.14%
2021/03/15	1	32.73	0	0.00	32.74	1	14,896	0.01%
2021/03/12	0	0.00	1	32.36	32.43	-1	15,119	-0.01%
2021/03/10	1	32.10	2	32.08	32.10	-1	15,574	-0.01%
2021/03/05	4	31.67	0	0.00	31.80	4	15,693	0.03%
2021/03/04	2	31.77	0	0.00	31.80	2	15,709	0.01%
2021/03/03	17	31.82	1	31.90	31.93	16	15,785	0.10%
2021/02/26	0	0.00	19	31.92	31.90	-19	15,774	-0.12%
2021/02/25	0	0.00	65	32.00	32.01	-65	15,760	-0.41%
2021/02/24	26	31.97	0	0.00	31.80	26	15,763	0.16%
2021/02/23	9	31.70	7	31.73	31.80	2	15,634	0.01%
2021/02/22	16	31.43	1	31.50	31.50	15	15,506	0.10%
2021/02/18	0	0.00	1	31.10	31.13	-1	15,500	-0.01%
2021/02/17	1	30.99	10	30.95	31.00	-9	15,543	-0.06%
2021/02/04	1	30.49	0	0.00	30.51	1	15,473	0.01%
2021/02/03	5	30.51	0	0.00	30.51	5	15,563	0.03%
2021/02/02	0	0.00	4	30.42	30.50	-4	15,854	-0.03%
2021/02/01	28	30.20	1.4	30.14	30.25	26.6	16,075	0.17%
2021/01/28	2	30.66	0	0.00	30.72	2	16,201	0.01%
2021/01/27	2	30.97	6	30.98	30.95	-4	16,259	-0.02%
2021/01/26	2	30.70	3	30.86	30.68	-1	16,164	-0.01%
2021/01/25	0	0.00	20	30.54	30.83	-20	16,491	-0.12%
2021/01/22	25	30.29	7	30.35	30.53	18	16,841	0.11%
2021/01/21	2	30.38	0	0.00	30.30	2	17,518	0.01%
2021/01/20	3	30.31	0	0.00	30.25	3	19,146	0.02%
2021/01/18	2	30.50	40	30.59	30.61	-38	19,634	-0.19%
2021/01/15	0.1	30.97	4	30.79	30.79	-3.9	19,548	-0.02%
2021/01/14	0	0.00	1	31.00	30.92	-1	19,520	-0.01%
2021/01/13	0	0.00	54	30.50	30.69	-54	19,429	-0.28%
2021/01/12	2	30.48	0	0.00	30.35	2	19,254	0.01%
2021/01/11	3	30.55	1	30.51	30.61	2	19,281	0.01%
2021/01/08	0	0.00	24	30.41	30.46	-24	19,283	-0.12%
2021/01/07	1	30.13	10	30.13	30.22	-9	19,236	-0.05%
2021/01/06	24	30.07	9	30.16	30.00	15	18,861	0.08%
2021/01/04	4.5	29.96	0	0.00	29.94	4.5	18,639	0.02%
2020/12/31	2	29.95	0	0.00	29.95	2	18,552	0.01%
2020/12/29	5	29.66	0	0.00	29.67	5	18,326	0.03%
2020/12/28	0	0.00	20	29.71	29.75	-20	18,329	-0.11%
2020/12/25	2	29.50	20	29.50	29.51	-18	18,165	-0.10%
2020/12/24	2	29.48	5	29.50	29.48	-3	18,085	-0.02%
2020/12/22	6	29.50	3	29.48	29.43	3	18,606	0.02%
2020/12/21	10.6	29.41	0	0.00	29.60	10.6	19,258	0.06%
2020/12/17	20	29.66	1	29.60	29.66	19	19,561	0.10%
2020/12/16	2	29.63	5	29.66	29.80	-3	19,561	-0.02%
2020/12/15	1.1	29.65	0	0.00	29.51	1.1	19,488	0.01%
2020/12/11	0.1	29.60	2	29.70	29.81	-1.9	19,359	-0.01%
2020/12/10	13	29.95	1	30.01	29.94	12	19,265	0.06%
2020/12/09	1	30.12	6	30.12	30.14	-5	19,097	-0.03%
2020/12/08	1	29.89	8	29.91	29.90	-7	18,695	-0.04%
2020/12/04	10	29.60	15	29.60	29.68	-5	18,251	-0.03%
2020/12/03	11	29.46	0	0.00	29.45	11	18,137	0.06%
2020/12/02	5	29.38	0	0.00	29.44	5	18,138	0.03%
2020/12/01	0	0.00	6	29.29	29.35	-6	18,131	-0.03%
2020/11/30	0	0.00	3	29.40	29.35	-3	18,213	-0.02%
2020/11/27	0	0.00	7	29.32	29.32	-7	18,098	-0.04%
2020/11/26	1	29.09	5	29.12	29.15	-4	18,010	-0.02%
2020/11/25	0	0.00	16	29.01	29.01	-16	18,006	-0.09%
2020/11/23	10	29.12	0	0.00	29.14	10	17,841	0.06%
2020/11/20	10	28.85	21	28.84	28.88	-11	17,893	-0.06%
2020/11/19	5	28.88	0	0.00	28.86	5	18,118	0.03%
2020/11/17	2	28.80	11	28.82	28.81	-9	18,455	-0.05%
2020/11/16	2	28.80	10	28.77	28.80	-8	19,178	-0.04%
2020/11/13	1	28.44	0	0.00	28.53	1	18,963	0.01%
2020/11/11	1	28.50	0	0.00	28.50	1	18,920	0.01%
2020/11/10	3	28.31	0	0.00	28.29	3	18,893	0.02%
2020/11/09	3	28.39	2	28.43	28.40	1	18,592	0.01%
2020/11/06	3	28.21	0	0.00	28.19	3	18,420	0.02%
2020/11/05	5.2	28.11	0	0.00	28.12	5.2	18,259	0.03%
2020/11/04	1	28.05	1	27.93	28.05	0	18,240	0.00%
2020/11/03	2	27.98	5	28.00	28.01	-3	18,058	-0.02%
2020/11/02	12	27.67	0	0.00	27.72	12	17,951	0.07%
2020/10/30	6	27.91	1	27.85	27.80	5	17,737	0.03%
2020/10/29	11	27.99	0	0.00	27.98	11	17,214	0.06%
2020/10/28	38	28.30	1	28.17	28.19	37	16,451	0.22%
2020/10/27	43	29.65	0	0.00	29.69	43	14,985	0.29%
2020/10/26	11	29.70	0	0.00	29.69	11	14,571	0.08%
2020/10/23	1	29.58	150	29.60	29.63	-149	14,243	-1.05%	大賣/鉅額交易
2020/10/22	11	29.55	1	29.54	29.59	10	14,252	0.07%
2020/10/21	0	0.00	8	29.69	29.59	-8	14,117	-0.06%
2020/10/20	12	29.60	0	0.00	29.64	12	13,965	0.09%
2020/10/19	2	29.65	0	0.00	29.64	2	14,347	0.01%
2020/10/16	10	29.56	8	29.68	29.56	2	14,557	0.01%
2020/10/13	3	29.70	1	29.70	29.71	2	14,504	0.01%
2020/10/12	8	29.76	0	0.00	29.74	8	14,442	0.06%
2020/10/08	2	29.73	38	29.73	29.76	-36	14,174	-0.25%
2020/10/06	9	29.64	11	29.62	29.68	-2	14,217	-0.01%
2020/10/05	4.2	29.45	0	0.00	29.45	4.2	14,385	0.03%
2020/09/30	0	0.00	2	29.45	29.48	-2	14,532	-0.01%
2020/09/29	2	29.44	0	0.00	29.40	2	15,005	0.01%
2020/09/28	2	29.29	0	0.00	29.38	2	15,348	0.01%
2020/09/25	6	28.72	0	0.00	28.90	6	15,839	0.04%
2020/09/24	28	29.24	0	0.00	29.06	28	15,657	0.18%
2020/09/23	6	29.65	0	0.00	29.70	6	15,278	0.04%
2020/09/22	2	29.77	0	0.00	29.80	2	15,424	0.01%
2020/09/21	1	30.05	0	0.00	30.03	1	15,180	0.01%
2020/09/18	5	30.11	5	30.18	30.20	0	15,272	0.00%
2020/09/16	0	0.00	4	30.27	30.25	-4	15,278	-0.03%
2020/09/15	10	30.11	0	0.00	30.10	10	15,251	0.07%
2020/09/14	3	29.87	0	0.00	29.98	3	15,378	0.02%
2020/09/11	1	29.79	0	0.00	29.75	1	15,516	0.01%
2020/09/08	1	29.96	0	0.00	29.97	1	15,932	0.01%
2020/09/07	1	29.96	0	0.00	29.96	1	16,173	0.01%
2020/09/04	0.2	30.18	0	0.00	30.09	0.2	16,345	0.00%
2020/09/03	0	0.00	10	30.36	30.25	-10	16,346	-0.06%
2020/08/31	5	30.23	0	0.00	30.16	5	16,971	0.03%
2020/08/25	5	30.43	0	0.00	30.44	5	17,900	0.03%
2020/08/24	20	30.08	0	0.00	30.14	20	17,717	0.11%
2020/08/21	2	30.04	0	0.00	30.11	2	17,747	0.01%
2020/08/20	6	29.78	0	0.00	29.79	6	17,584	0.03%
2020/08/19	0	0.00	2	30.89	30.77	-2	17,106	-0.01%
2020/08/17	2	30.88	0	0.00	30.96	2	17,405	0.01%
2020/08/14	21	30.51	1	30.50	30.63	20	17,515	0.11%
2020/08/12	1	30.15	0	0.00	30.22	1	17,670	0.01%
2020/08/10	1	30.55	0	0.00	30.60	1	17,852	0.01%
2020/08/07	2	30.64	0	0.00	30.65	2	17,963	0.01%
2020/08/06	0.2	30.70	0	0.00	30.70	0.2	18,123	0.00%
2020/08/05	1	30.56	0	0.00	30.62	1	18,150	0.01%
2020/07/28	4	29.83	1	29.67	29.46	3	18,589	0.02%
2020/07/27	0	0.00	5	29.84	29.84	-5	18,958	-0.03%
2020/07/24	1	30.18	5	30.18	29.85	-4	19,177	-0.02%
2020/07/23	4	30.16	1	30.17	30.17	3	19,226	0.02%
2020/07/22	5	29.96	3	29.97	29.97	2	19,001	0.01%
2020/07/21	5	29.74	5	29.79	29.84	0	18,618	0.00%
2020/07/20	1	29.48	5	29.50	29.55	-4	18,471	-0.02%
2020/07/16	5	29.72	0	0.00	29.63	5	18,912	0.03%
2020/07/13	7	29.63	3	29.64	29.65	4	19,664	0.02%
2020/07/10	5	29.59	9	29.59	29.52	-4	20,111	-0.02%
2020/07/09	0	0.00	1	29.95	29.74	-1	20,149	0.00%
2020/07/08	5	29.66	0	0.00	29.72	5	20,104	0.02%
2020/07/07	10	29.55	0	0.00	29.43	10	19,758	0.05%
2020/07/06	2.2	29.79	7	29.72	29.83	-4.8	19,831	-0.02%
2020/07/03	1	29.37	2	29.33	29.33	-1	19,848	-0.01%
2020/07/02	2	29.03	0	0.00	29.09	2	19,919	0.01%
2020/07/01	0	0.00	3	28.90	28.79	-3	19,835	-0.02%
2020/06/29	1	28.46	0	0.00	28.51	1	19,944	0.01%
2020/06/24	6	28.58	2	28.58	28.54	4	20,125	0.02%
2020/06/16	0	0.00	1	28.50	28.45	-1	23,966	0.00%
2020/06/15	2	28.21	3	28.30	28.13	-1	25,896	0.00%
2020/06/12	6	27.95	3	28.22	28.29	3	26,870	0.01%
2020/06/11	2	28.80	2	28.79	28.43	0	28,066	0.00%
2020/06/10	1	28.87	5	28.80	28.86	-4	29,208	-0.01%
2020/06/09	3	28.88	0	0.00	28.84	3	31,585	0.01%
2020/06/08	4	28.86	2	28.89	28.88	2	33,932	0.01%
2020/06/05	6	28.76	0	0.00	28.80	6	34,209	0.02%
2020/06/04	0	0.00	12	28.64	28.67	-12	34,954	-0.03%
2020/06/03	1	28.46	1	28.50	28.48	0	36,194	0.00%
2020/06/02	1	28.17	10	28.22	28.17	-9	36,074	-0.02%
2020/06/01	5	27.92	19	28.03	28.05	-14	36,099	-0.04%
2020/05/28	2	27.97	0	0.00	27.90	2	36,417	0.01%
2020/05/26	1	27.77	4	27.80	27.82	-3	37,686	-0.01%
2020/05/21	3	27.62	0	0.00	27.63	3	37,673	0.01%
2020/05/15	2	27.42	7	27.27	27.43	-5	37,286	-0.01%
2020/05/14	9	27.59	0	0.00	27.48	9	37,309	0.02%
2020/05/13	9	27.68	0	0.00	27.75	9	37,221	0.02%
2020/05/12	2	27.58	2	27.60	27.55	0	37,202	0.00%
2020/05/11	2	27.65	32	27.67	27.66	-30	37,225	-0.08%
2020/05/07	0	0.00	1	27.43	27.40	-1	37,179	0.00%
2020/05/06	0	0.00	10	27.29	27.32	-10	37,098	-0.03%
2020/05/05	0	0.00	1	27.27	27.33	-1	37,146	0.00%
2020/05/04	3	26.97	4	27.08	27.09	-1	37,105	0.00%
2020/04/30	2	27.27	5	27.34	27.46	-3	36,925	-0.01%
2020/04/29	0	0.00	3	27.06	27.07	-3	37,079	-0.01%
2020/04/27	7	26.65	3	26.65	26.79	4	39,171	0.01%
2020/04/23	1	26.33	2	26.47	26.34	-1	38,981	0.00%
2020/04/22	2	25.66	5	25.80	26.23	-3	38,900	-0.01%
2020/04/21	10	26.18	7	26.13	26.10	3	38,703	0.01%
2020/04/20	6	26.54	1	26.57	26.60	5	38,276	0.01%
2020/04/17	5	26.69	19	26.53	26.50	-14	38,143	-0.04%
2020/04/16	9	26.28	15	26.43	26.44	-6	37,641	-0.02%
2020/04/15	11	26.47	33	26.41	26.47	-22	37,489	-0.06%
2020/04/14	0	0.00	55	25.93	26.05	-55	37,155	-0.15%
2020/04/10	4	25.70	1	25.71	25.73	3	37,181	0.01%
2020/04/09	2	25.63	2	25.98	25.65	0	37,221	0.00%
2020/04/08	14	25.56	31	25.76	25.77	-17	36,867	-0.05%
2020/04/07	6.5	25.19	1	25.19	25.22	5.5	36,353	0.02%
2020/04/01	2	24.48	1	24.52	24.52	1	35,797	0.00%
2020/03/31	0	0.00	2	24.53	24.49	-2	35,582	-0.01%
2020/03/30	2	23.95	1	24.18	24.32	1	35,350	0.00%
2020/03/27	18	24.72	6	24.81	24.35	12	35,016	0.03%
2020/03/26	2	23.94	2	24.09	24.26	0	34,321	0.00%
2020/03/25	20	24.17	12	24.19	24.09	8	33,888	0.02%
2020/03/24	14	23.40	4	23.27	23.38	10	33,068	0.03%
2020/03/23	6	22.52	5	22.45	22.49	1	32,600	0.00%
2020/03/20	33	23.24	45	23.20	23.28	-12	31,861	-0.04%
2020/03/19	53	22.15	11	22.14	21.85	42	30,566	0.14%
2020/03/18	24	23.54	0	0.00	23.29	24	28,445	0.08%
2020/03/17	58	23.79	1	23.80	23.67	57	27,264	0.21%
2020/03/16	84.1	24.81	32	24.41	24.41	52.1	25,639	0.20%
2020/03/13	122	24.28	93	24.41	25.29	29	24,153	0.12%	大買/
2020/03/12	34	26.08	1	25.99	25.93	33	21,637	0.15%
2020/03/11	12	27.03	0	0.00	26.97	12	19,241	0.06%
2020/03/10	59	26.81	28	26.93	27.25	31	18,794	0.16%
2020/03/09	8	27.30	0	0.00	27.25	8	17,707	0.05%
2020/03/06	7.5	27.97	1	27.88	27.88	6.5	16,214	0.04%
2020/03/05	1	28.06	0	0.00	28.10	1	16,065	0.01%
2020/03/04	13	27.86	1	27.83	27.86	12	16,235	0.07%
2020/03/03	12	28.04	2	28.06	27.93	10	15,926	0.06%
2020/03/02	6.1	27.55	2	27.73	27.75	4.1	15,541	0.03%
2020/02/27	24	27.94	15	28.02	27.90	9	14,821	0.06%
2020/02/26	4	28.38	0	0.00	28.30	4	13,985	0.03%
2020/02/25	5	28.43	5	28.70	28.67	0	13,480	0.00%
2020/02/24	6	28.66	0	0.00	28.70	6	13,484	0.04%
2020/02/20	1.2	28.96	0	0.00	28.93	1.2	13,388	0.01%
2020/02/19	0	0.00	3	28.90	28.96	-3	13,416	-0.02%
2020/02/18	96	28.80	0	0.00	28.80	96	13,342	0.72%
2020/02/17	0	0.00	1	28.62	28.80	-1	13,204	-0.01%
2020/02/13	3	28.67	0	0.00	28.64	3	12,980	0.02%
2020/02/10	0	0.00	16	28.06	28.14	-16	13,445	-0.12%
2020/02/06	0.5	28.49	20	28.39	28.44	-19.5	13,474	-0.14%
2020/02/05	20	28.11	1	28.15	28.08	19	13,426	0.14%
2020/02/04	16	27.74	0	0.00	28.12	16	13,381	0.12%
2020/02/03	7.1	27.25	1	27.33	27.74	6.1	13,397	0.05%
2020/01/31	4	27.80	4	27.87	27.92	0	12,821	0.00%
2020/01/30	35	27.72	0	0.00	27.70	35	12,492	0.28%
2020/01/20	0	0.00	3	29.20	29.19	-3	10,664	-0.03%
2020/01/16	0	0.00	3	29.11	29.10	-3	11,189	-0.03%
2020/01/14	0.5	29.05	0	0.00	29.02	0.5	13,051	0.00%
2020/01/09	0.1	28.73	0	0.00	28.70	0.1	13,606	0.00%
2020/01/08	2	28.50	0	0.00	28.50	2	13,583	0.01%
2020/01/07	1.2	28.59	0	0.00	28.69	1.2	13,478	0.01%
2020/01/06	1	28.96	0	0.00	28.96	1	13,221	0.01%
2020/01/03	7	29.21	0	0.00	29.18	7	13,373	0.05%
2020/01/02	0.1	29.11	0	0.00	29.09	0.1	13,410	0.00%
2019/12/31	1	28.97	0	0.00	28.97	1	13,889	0.01%
2019/12/27	2	28.91	0	0.00	28.90	2	13,551	0.01%
2019/12/25	0	0.00	1	28.85	28.83	-1	13,511	-0.01%
2019/12/24	1.1	28.73	0	0.00	28.74	1.1	13,535	0.01%
2019/12/20	0.1	28.81	1	28.75	28.80	-0.9	13,527	-0.01%
2019/12/18	0.1	28.78	0	0.00	28.77	0.1	13,651	0.00%
2019/12/16	1	28.50	0	0.00	28.57	1	13,469	0.01%
2019/12/13	2	28.37	1	28.39	28.37	1	13,377	0.01%
2019/12/12	2	28.31	20	28.31	28.31	-18	13,384	-0.13%
2019/12/11	0	0.00	1	28.21	28.21	-1	13,328	-0.01%
2019/12/09	1	28.21	0	0.00	28.21	1	13,528	0.01%
2019/12/04	4	27.87	0	0.00	27.88	4	13,511	0.03%
2019/12/02	4	27.60	2	27.59	27.65	2	13,797	0.01%
2019/11/28	0	0.00	1	28.03	28.03	-1	13,452	-0.01%
2019/11/27	0	0.00	20	28.00	28.04	-20	13,666	-0.15%
2019/11/20	1	28.10	0	0.00	28.09	1	13,558	0.01%
2019/11/18	1	28.00	2	27.98	28.05	-1	13,457	-0.01%
2019/11/15	0	0.00	2	27.90	27.88	-2	13,347	-0.01%
2019/11/14	1	27.80	0	0.00	27.83	1	13,300	0.01%
2019/11/13	1	27.74	0	0.00	27.79	1	13,284	0.01%
2019/11/12	3	27.69	0	0.00	27.74	3	13,309	0.02%
2019/11/11	7	27.52	0	0.00	27.50	7	13,273	0.05%
2019/11/08	10	27.88	0	0.00	27.88	10	12,640	0.08%
2019/11/06	16	27.84	1	27.93	27.93	15	12,524	0.12%
2019/11/04	2	27.74	3	27.80	27.84	-1	12,571	-0.01%
2019/10/31	1	27.65	2	27.62	27.58	-1	12,802	-0.01%
2019/10/30	1	27.60	0	0.00	27.65	1	12,593	0.01%
2019/10/29	1	27.57	1	27.66	27.62	0	12,476	0.00%
2019/10/28	2	27.68	0	0.00	27.70	2	12,149	0.02%
2019/10/25	3	27.60	1	27.70	27.60	2	11,944	0.02%
2019/10/24	1	27.60	0	0.00	27.65	1	11,625	0.01%
2019/10/23	8	27.50	39	27.45	27.54	-31	11,355	-0.27%
2019/10/22	0	0.00	3	29.02	29.03	-3	9,885	-0.03%
2019/10/21	11	28.92	0	0.00	28.95	11	9,478	0.12%
2019/10/18	2	28.80	0	0.00	28.82	2	8,991	0.02%
2019/10/17	0	0.00	9	28.56	28.70	-9	8,831	-0.10%
2019/10/16	1	28.45	0	0.00	28.51	1	8,735	0.01%
2019/10/14	2	28.57	0	0.00	28.52	2	8,593	0.02%
2019/10/09	10	28.30	0	0.00	28.28	10	8,581	0.12%
2019/10/08	5	28.46	0	0.00	28.44	5	8,493	0.06%
2019/10/07	18	28.42	0	0.00	28.42	18	8,511	0.21%
2019/10/03	0	0.00	3	28.05	28.12	-3	7,926	-0.04%
2019/09/25	1	28.19	0	0.00	28.20	1	7,983	0.01%
2019/09/24	5	28.26	0	0.00	28.33	5	8,100	0.06%
2019/09/23	3	28.11	0	0.00	28.12	3	8,000	0.04%
2019/09/20	0	0.00	2	27.99	27.98	-2	7,850	-0.03%
2019/09/19	5	27.97	0	0.00	27.97	5	7,861	0.06%
2019/09/17	0	0.00	10	28.00	28.00	-10	7,859	-0.13%
2019/09/12	5	27.95	0	0.00	27.92	5	7,861	0.06%
2019/09/11	2	27.84	0	0.00	27.81	2	7,833	0.03%
2019/09/09	22	27.78	5	27.77	27.77	17	7,727	0.22%
2019/09/06	15	27.84	15	27.85	27.83	0	7,701	0.00%
2019/09/05	1	27.75	4	27.70	27.71	-3	7,572	-0.04%
2019/09/04	19	27.50	0	0.00	27.54	19	7,409	0.26%
2019/09/03	5	27.47	0	0.00	27.40	5	7,314	0.07%
2019/09/02	5	27.38	10	27.30	27.44	-5	7,237	-0.07%
2019/08/28	4	26.98	0	0.00	26.97	4	7,116	0.06%
2019/08/27	0	0.00	1	26.99	26.96	-1	7,234	-0.01%
2019/08/26	11	26.82	0	0.00	26.88	11	7,350	0.15%
2019/08/23	0	0.00	2	27.03	27.02	-2	7,298	-0.03%
2019/08/22	9	27.05	0	0.00	27.02	9	7,477	0.12%
2019/08/20	5	27.05	0	0.00	27.07	5	7,787	0.06%
2019/08/08	3	26.55	5	26.55	26.56	-2	9,580	-0.02%
2019/08/07	16	26.50	0	0.00	26.43	16	9,640	0.17%
2019/08/06	5	26.30	0	0.00	26.52	5	9,836	0.05%
2019/08/05	3	26.63	0	0.00	26.60	3	9,910	0.03%
2019/08/02	2	26.91	10	26.86	26.85	-8	9,881	-0.08%
2019/07/31	0	0.00	1	27.20	27.20	-1	9,844	-0.01%
2019/07/26	2	27.41	7	27.41	27.40	-5	10,002	-0.05%
2019/07/25	0	0.00	2	27.35	27.47	-2	9,973	-0.02%
2019/07/23	0	0.00	3	27.19	27.24	-3	9,743	-0.03%
2019/07/17	2	27.11	0	0.00	27.14	2	9,614	0.02%
2019/07/15	10	27.20	2	27.13	27.21	8	9,580	0.08%
2019/07/11	0	0.00	3	27.15	27.11	-3	9,417	-0.03%
2019/07/08	1	27.02	0	0.00	26.96	1	9,386	0.01%
2019/07/05	0	0.00	2	26.96	26.99	-2	9,410	-0.02%
2019/07/04	0	0.00	1	26.93	26.93	-1	9,405	-0.01%
2019/07/03	1	26.78	0	0.00	26.78	1	9,587	0.01%
2019/07/02	2	26.86	0	0.00	26.96	2	9,637	0.02%
2019/07/01	2	26.89	0	0.00	26.95	2	9,701	0.02%
2019/06/25	2	26.49	0	0.00	26.47	2	9,602	0.02%
2019/06/24	5	26.59	0	0.00	26.60	5	9,553	0.05%
2019/06/21	0	0.00	1	26.65	26.52	-1	9,504	-0.01%
2019/06/20	3	26.60	0	0.00	26.61	3	9,474	0.03%
2019/06/19	2	26.28	0	0.00	26.47	2	9,490	0.02%
2019/06/13	0	0.00	1	26.00	26.01	-1	9,632	-0.01%
2019/06/11	0	0.00	2	26.06	26.04	-2	9,520	-0.02%
2019/06/10	2	25.92	0	0.00	25.99	2	9,429	0.02%
2019/06/06	3	25.70	0	0.00	25.69	3	9,425	0.03%
2019/06/05	2	25.82	2	25.95	25.81	0	9,293	0.00%
2019/06/04	1	25.76	0	0.00	25.76	1	9,308	0.01%
2019/06/03	1	25.80	0	0.00	25.84	1	9,261	0.01%
2019/05/31	1	25.89	1	25.88	25.94	0	9,166	0.00%
2019/05/29	1	25.31	0	0.00	25.39	1	9,105	0.01%
2019/05/27	1	25.40	2	25.41	25.45	-1	9,012	-0.01%
2019/05/23	1	25.41	0	0.00	25.44	1	8,938	0.01%
2019/05/21	1	25.56	0	0.00	25.76	1	8,558	0.01%
2019/05/20	1	25.75	0	0.00	25.70	1	8,317	0.01%
2019/05/16	2	26.03	2	25.99	25.92	0	7,872	0.00%
2019/05/15	2	26.22	0	0.00	26.18	2	7,697	0.03%
2019/05/14	2	25.83	5	25.57	26.07	-3	7,656	-0.04%
2019/05/09	7	26.88	29	26.72	26.74	-22	6,862	-0.32%
2019/05/07	2	27.08	0	0.00	27.26	2	6,768	0.03%
2019/05/06	4	27.10	0	0.00	27.08	4	6,968	0.06%
2019/05/02	2	27.42	0	0.00	27.40	2	6,805	0.03%
2019/04/30	3	27.23	0	0.00	27.35	3	6,847	0.04%
2019/04/25	0	0.00	9	27.60	27.65	-9	6,895	-0.13%
2019/04/24	0	0.00	2	27.57	27.57	-2	6,904	-0.03%
2019/04/19	0	0.00	10	27.38	27.35	-10	6,797	-0.15%
2019/04/18	6	27.14	14	27.33	27.14	-8	6,739	-0.12%
2019/04/17	6	27.43	6	27.45	27.44	0	6,701	0.00%
2019/04/16	1	27.18	0	0.00	27.25	1	6,569	0.02%
2019/04/11	2	27.00	20	27.03	26.89	-18	6,849	-0.26%
2019/04/10	2	26.92	7	26.94	26.97	-5	6,895	-0.07%
2019/04/03	1	26.73	0	0.00	26.73	1	6,721	0.01%
2019/04/02	3	26.59	0	0.00	26.58	3	6,770	0.04%
2019/04/01	7	26.56	17	26.52	26.51	-10	6,747	-0.15%
2019/03/26	1	26.29	0	0.00	26.25	1	6,586	0.02%
2019/03/25	1	26.09	0	0.00	26.10	1	6,812	0.01%
2019/03/22	1	26.35	0	0.00	26.37	1	6,765	0.01%
2019/03/21	3	26.28	0	0.00	26.37	3	6,637	0.05%
2019/03/20	2	26.19	0	0.00	26.20	2	6,477	0.03%
2019/03/19	5	26.22	0	0.00	26.22	5	6,474	0.08%
2019/03/15	1	25.91	0	0.00	25.91	1	6,315	0.02%
2019/03/08	1	25.80	0	0.00	25.84	1	6,486	0.02%
2019/03/06	0	0.00	11	26.06	26.08	-11	6,448	-0.17%
2019/03/05	7	26.01	0	0.00	26.00	7	6,424	0.11%
2019/02/26	1	26.21	3.1	26.24	26.18	-2.1	6,134	-0.03%
2019/02/25	0	0.00	2	26.09	26.13	-2	6,036	-0.03%
2019/02/20	0	0.00	1	25.69	25.74	-1	5,522	-0.02%
2019/02/14	0	0.00	14	25.46	25.43	-14	5,240	-0.27%
2019/02/12	0	0.00	14	25.21	25.26	-14	5,100	-0.27%
2019/02/11	0	0.00	1	24.98	24.99	-1	4,965	-0.02%
2019/01/28	0	0.00	5	25.04	25.01	-5	4,903	-0.10%
2019/01/24	0	0.00	8	24.57	24.55	-8	4,632	-0.17%
2019/01/22	0	0.00	6	24.45	24.50	-6	4,706	-0.13%
2019/01/21	0	0.00	5	24.52	24.51	-5	4,849	-0.10%
2019/01/18	3	24.41	20	24.40	24.39	-17	5,011	-0.34%
2019/01/17	0	0.00	30	24.27	24.26	-30	5,280	-0.57%
2019/01/14	17	23.99	0	0.00	23.99	17	6,153	0.28%
2019/01/11	17	24.05	0	0.00	24.04	17	6,239	0.27%
2019/01/09	21	24.04	0	0.00	24.05	21	6,401	0.33%
2019/01/08	1	23.73	0	0.00	23.79	1	6,461	0.02%
2019/01/07	0	0.00	8	23.72	23.73	-8	6,725	-0.12%
2019/01/04	6	23.29	0	0.00	23.40	6	7,051	0.09%
2019/01/03	2	23.64	0	0.00	23.59	2	7,909	0.03%
2019/01/02	4	23.85	0	0.00	23.83	4	8,005	0.05%
2018/12/27	12	23.98	0	0.00	23.91	12	8,621	0.14%
2018/12/26	2	23.81	0	0.00	23.72	2	8,759	0.02%
2018/12/25	3	23.89	0	0.00	23.97	3	8,686	0.03%
2018/12/18	4	24.02	0	0.00	24.03	4	8,463	0.05%
2018/12/17	1	24.27	0	0.00	24.31	1	8,215	0.01%
2018/12/07	0	0.00	2	24.26	24.28	-2	8,234	-0.02%
2018/12/04	5	24.83	0	0.00	24.82	5	8,447	0.06%
2018/11/30	1	24.47	0	0.00	24.46	1	8,381	0.01%
2018/11/28	10	24.15	0	0.00	24.27	10	8,290	0.12%
2018/11/23	1	23.92	0	0.00	23.94	1	8,256	0.01%
2018/11/15	4	24.09	0	0.00	24.22	4	8,043	0.05%
2018/11/06	1	24.08	0	0.00	24.08	1	7,809	0.01%
2018/11/05	1	24.16	0	0.00	24.18	1	7,756	0.01%
2018/11/01	1	24.02	3	24.07	24.08	-2	7,680	-0.03%
2018/10/30	1	23.37	0	0.00	23.42	1	7,572	0.01%
2018/10/29	3	23.28	0	0.00	23.34	3	7,528	0.04%
2018/10/26	6	23.60	0	0.00	23.43	6	7,385	0.08%
2018/10/25	3	23.64	0	0.00	23.59	3	7,185	0.04%
2018/10/24	1	24.16	0	0.00	24.12	1	6,901	0.01%
2018/10/23	20	24.11	0	0.00	24.13	20	6,812	0.29%
2018/10/22	10	25.80	0	0.00	25.81	10	6,360	0.16%
2018/10/18	3	25.53	0	0.00	25.54	3	6,234	0.05%
2018/10/16	2	25.25	0	0.00	25.39	2	6,122	0.03%
2018/10/15	4	25.14	0	0.00	25.18	4	5,996	0.07%
2018/10/12	11	25.05	6	25.09	25.26	5	5,746	0.09%
2018/10/11	42	24.97	0	0.00	24.91	42	5,427	0.77%
2018/10/09	15	26.22	0	0.00	26.34	15	4,295	0.35%
2018/10/08	28	26.40	0	0.00	26.70	28	3,944	0.71%
2018/10/01	1	27.28	0	0.00	27.32	1	2,885	0.03%
2018/09/10	2	26.69	0	0.00	26.67	2	3,260	0.06%
2018/09/07	0.1	27.25	0	0.00	27.19	0.1	3,011	0.00%
2018/09/05	0	0.00	4	27.61	27.53	-4	2,877	-0.14%
2018/08/15	1	27.17	0	0.00	27.10	1	3,502	0.03%
2018/08/14	1	27.32	0	0.00	27.38	1	3,522	0.03%
2018/07/31	0	0.00	1	27.05	27.19	-1	3,629	-0.03%
2018/07/27	0	0.00	10	26.90	26.89	-10	3,450	-0.29%
2018/07/06	4	25.18	0	0.00	25.30	4	3,128	0.13%
2018/06/28	4	25.38	0	0.00	25.40	4	2,842	0.14%
2018/06/26	1	25.58	0	0.00	25.65	1	2,696	0.04%
2018/06/25	4	25.82	0	0.00	25.78	4	2,557	0.16%
2018/06/22	1	25.95	0	0.00	26.00	1	2,434	0.04%
2018/05/11	0	0.00	7	25.57	25.60	-7	1,887	-0.37%
2018/04/30	2	25.19	0	0.00	25.40	2	2,301	0.09%
2018/04/25	4	25.35	0	0.00	25.31	4	2,317	0.17%
2018/04/24	6	25.57	0	0.00	25.50	6	2,303	0.26%
2018/04/10	0	0.00	4	25.95	25.95	-4	2,631	-0.15%
2018/03/23	2	25.80	0	0.00	25.82	2	2,712	0.07%
2018/02/21	0	0.00	1	25.60	25.72	-1	3,099	-0.03%
2018/02/07	0	0.00	1	25.44	25.43	-1	3,121	-0.03%
2018/02/06	3	24.57	1	25.23	24.99	2	3,135	0.06%