元大高股息 (0056)-群益金鼎-高盛券商分點個股進出

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
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市
3444人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/11/22	2	37.38	2	37.42	37.33	0	32,291	0.00%
2024/11/21	6.1	36.99	0	0.00	37.10	6.1	32,283	0.02%
2024/11/20	6.1	37.09	1	37.06	37.10	5.1	32,075	0.02%
2024/11/19	3	37.17	6.1	37.33	37.25	-3.1	31,902	-0.01%
2024/11/18	59.5	37.00	0.1	37.10	37.00	59.3	31,696	0.19%
2024/11/15	2.3	37.17	0	0.00	37.14	2.3	31,188	0.01%
2024/11/14	20.7	37.11	0	0.00	37.08	20.7	31,246	0.07%
2024/11/13	6.9	37.42	0	0.00	37.49	6.9	30,369	0.02%
2024/11/12	39.5	37.59	14	37.64	37.52	25.5	29,998	0.08%
2024/11/11	9.1	37.90	0	0.00	38.08	9.1	29,138	0.03%
2024/11/08	6.2	38.33	0	0.00	38.13	6.2	28,899	0.02%
2024/11/07	17.5	38.18	1.5	38.05	38.16	16	28,964	0.06%
2024/11/06	4.6	37.84	5.3	37.81	37.79	-0.7	28,982	0.00%
2024/11/05	1	37.40	0	0.00	37.68	1	29,104	0.00%
2024/11/04	14.5	37.31	10.2	37.45	37.48	4.4	30,076	0.01%
2024/11/01	24.6	37.13	1	36.82	37.34	23.6	31,838	0.07%
2024/10/30	30.2	37.40	0	0.00	37.42	30.2	31,978	0.09%
2024/10/29	62.7	37.43	0	0.00	37.49	62.7	31,775	0.20%
2024/10/28	26.2	37.96	0	0.00	37.94	26.2	30,990	0.08%
2024/10/25	2	37.94	0	0.00	37.97	2	31,363	0.01%
2024/10/24	41.9	37.83	1	37.90	37.81	40.9	32,058	0.13%
2024/10/23	13.1	38.06	0.1	38.24	38.01	13	32,708	0.04%
2024/10/22	2.9	38.16	0	0.00	38.16	2.9	32,661	0.01%
2024/10/21	5	38.10	0.1	38.17	38.09	4.9	33,633	0.01%
2024/10/18	21.6	38.12	2	38.05	38.06	19.6	34,340	0.06%
2024/10/17	20	38.04	1	38.03	38.12	19	34,334	0.06%
2024/10/16	22.7	38.88	0	0.00	39.02	22.7	34,050	0.07%
2024/10/15	3.7	39.08	11	39.09	39.10	-7.4	33,632	-0.02%
2024/10/14	59	38.63	0	38.64	38.70	59	34,111	0.17%
2024/10/11	18	38.53	12	38.63	38.60	6	34,137	0.02%
2024/10/09	7.3	38.50	0.4	38.56	38.43	6.9	33,980	0.02%
2024/10/08	87.1	38.30	0	0.00	38.43	87.1	33,813	0.26%
2024/10/07	1.5	38.51	1	38.44	38.64	0.5	33,414	0.00%
2024/10/04	58.6	38.35	0	0.00	38.35	58.6	33,221	0.18%
2024/10/01	36.8	38.51	0	0.00	38.57	36.8	32,581	0.11%
2024/09/30	4.5	38.71	1	38.82	38.66	3.5	32,043	0.01%
2024/09/27	0	0.00	20	38.97	39.01	-20	31,992	-0.06%
2024/09/26	2	38.72	0	0.00	38.75	2	32,850	0.01%
2024/09/25	18.1	38.65	1	38.60	38.73	17.1	33,646	0.05%
2024/09/24	11	38.04	0	0.00	38.24	11	33,709	0.03%
2024/09/23	11.3	38.33	1	38.25	38.25	10.3	33,817	0.03%
2024/09/20	4.1	38.36	11	38.30	38.15	-6.9	34,146	-0.02%
2024/09/19	2.1	37.85	56	37.97	37.97	-54	34,336	-0.16%
2024/09/18	11.8	37.70	0	0.00	37.72	11.8	34,587	0.03%
2024/09/13	0.7	37.84	0	0.00	37.82	0.7	34,476	0.00%
2024/09/12	3.1	37.64	0	0.00	37.77	3.1	34,624	0.01%
2024/09/11	34.4	37.15	2	37.12	37.15	32.4	34,675	0.09%
2024/09/10	19.4	37.40	5	37.42	37.18	14.4	34,657	0.04%
2024/09/09	13.2	37.26	1	37.25	37.66	12.2	34,280	0.04%
2024/09/06	13.3	37.37	0	0.00	37.87	13.3	34,090	0.04%
2024/09/05	13.2	37.70	0	0.00	37.63	13.2	33,990	0.04%
2024/09/04	49.6	37.70	2.7	37.72	37.59	46.9	33,957	0.14%
2024/09/02	1	39.10	26	39.13	39.06	-25	33,026	-0.08%
2024/08/30	0	0.00	35	39.12	39.06	-35	33,193	-0.11%
2024/08/29	11	38.78	0	0.00	39.01	11	33,286	0.03%
2024/08/27	4.2	38.78	0	0.00	38.87	4.2	33,520	0.01%
2024/08/26	3.3	38.99	1	39.11	39.02	2.3	33,677	0.01%
2024/08/23	5.2	38.38	1.2	38.51	38.61	4	33,641	0.01%
2024/08/22	4.1	38.61	0	0.00	38.58	4.1	33,645	0.01%
2024/08/21	8.1	38.67	0	0.00	38.66	8.1	34,132	0.02%
2024/08/20	5.5	38.96	1	39.00	38.91	4.5	34,163	0.01%
2024/08/19	2	38.96	13	38.98	38.83	-11	34,359	-0.03%
2024/08/16	0	0.00	4	38.76	38.82	-4	34,635	-0.01%
2024/08/15	5.3	38.38	2	38.31	38.17	3.3	34,293	0.01%
2024/08/14	3.3	38.37	3	38.35	38.36	0.3	34,342	0.00%
2024/08/13	1.1	37.99	5	38.10	37.98	-3.9	34,322	-0.01%
2024/08/12	20.1	37.84	1.3	37.85	37.88	18.8	34,454	0.05%
2024/08/09	5.3	37.38	1	37.57	37.35	4.3	34,528	0.01%
2024/08/08	15.1	36.55	8	36.64	36.77	7.1	34,402	0.02%
2024/08/07	10.8	36.85	3.1	36.81	36.99	7.7	34,260	0.02%
2024/08/06	20.9	35.30	7.5	35.53	35.81	13.4	33,982	0.04%
2024/08/05	41.8	35.45	9	35.41	35.11	32.8	32,829	0.10%
2024/08/02	22.4	38.10	10.5	38.00	38.00	11.9	30,893	0.04%
2024/08/01	3.1	38.86	0.1	38.95	39.15	3	30,172	0.01%
2024/07/31	16.2	38.20	3.2	38.17	38.37	13	30,161	0.04%
2024/07/30	14.7	37.93	0	0.00	38.37	14.7	29,935	0.05%
2024/07/29	30.7	38.57	0	0.00	38.42	30.7	29,326	0.10%
2024/07/26	52.6	38.56	4	38.69	38.82	48.6	28,488	0.17%
2024/07/23	5.4	39.43	0.1	39.50	39.47	5.3	27,170	0.02%
2024/07/22	44.3	39.02	5.4	38.79	39.04	38.9	26,876	0.14%
2024/07/19	55	39.89	3	39.90	39.81	52	25,911	0.20%
2024/07/18	55.6	40.30	2	40.20	40.40	53.6	25,163	0.21%
2024/07/17	20.8	41.08	0	0.00	41.00	20.8	24,503	0.09%
2024/07/16	25.8	41.22	0	0.00	41.30	25.8	24,409	0.11%
2024/07/15	18.3	42.25	18	42.29	42.37	0.3	25,086	0.00%
2024/07/12	0.3	42.40	2	42.40	42.39	-1.7	24,909	-0.01%
2024/07/11	1.1	42.62	4	42.65	42.65	-3	25,598	-0.01%
2024/07/10	1	42.31	1	42.18	42.34	0	27,066	0.00%
2024/07/09	1.3	42.11	1	42.03	42.09	0.3	27,738	0.00%
2024/07/08	23.2	42.03	2.1	42.00	42.14	21.1	27,493	0.08%
2024/07/05	7	41.95	10.9	41.95	41.94	-3.9	27,341	-0.01%
2024/07/04	3	41.85	18.5	41.83	41.88	-15.5	27,085	-0.06%
2024/07/02	8.9	41.05	0	0.00	41.10	8.9	26,714	0.03%
2024/07/01	9.2	41.36	0.1	41.40	41.35	9	25,929	0.03%
2024/06/28	0	0.00	16	41.24	41.12	-16	25,162	-0.06%
2024/06/27	2.3	40.98	0	0.00	40.91	2.3	25,197	0.01%
2024/06/26	20.4	41.05	0	0.00	41.20	20.4	25,105	0.08%
2024/06/25	8.5	41.07	1	40.97	41.30	7.5	24,778	0.03%
2024/06/24	34.2	41.46	0.1	41.45	41.41	34.1	24,604	0.14%
2024/06/21	11	41.71	0	0.00	41.90	11	24,658	0.04%
2024/06/20	32	41.73	2.2	41.79	41.95	29.9	24,702	0.12%
2024/06/19	5.5	41.53	5	41.36	41.52	0.5	24,861	0.00%
2024/06/18	10	40.84	0	40.88	40.96	10	24,809	0.04%
2024/06/17	0	40.80	0	0.00	40.79	0	25,013	0.00%
2024/06/14	5	40.52	1	40.55	40.55	4	25,218	0.02%
2024/06/13	10	40.38	12.5	40.37	40.42	-2.5	25,502	-0.01%
2024/06/12	1.1	39.93	4	39.96	39.97	-3	25,595	-0.01%
2024/06/11	13.5	39.95	0	0.00	39.95	13.5	25,805	0.05%
2024/06/07	0	40.03	1	40.02	40.01	-1	25,867	0.00%
2024/06/06	50.8	40.00	1	40.00	40.05	49.8	26,073	0.19%
2024/06/05	0.6	39.96	0	0.00	39.86	0.6	26,194	0.00%
2024/06/04	12.3	40.02	0	0.00	40.01	12.3	26,673	0.05%
2024/06/03	0	40.27	0	0.00	40.32	0	26,970	0.00%
2024/05/31	4.1	39.99	10	40.20	39.93	-6	27,267	-0.02%
2024/05/30	22.1	40.07	0	0.00	40.03	22.1	27,391	0.08%
2024/05/29	0.3	40.63	1	40.75	40.59	-0.7	27,695	0.00%
2024/05/28	0	0.00	1	40.80	40.81	-1	27,722	0.00%
2024/05/27	0	40.80	15.3	40.86	40.74	-15.3	27,745	-0.06%
2024/05/23	0	0.00	1	40.09	40.01	-1	27,610	0.00%
2024/05/22	0	0.00	3	40.02	40.04	-3	27,763	-0.01%
2024/05/21	1	39.51	0.1	39.55	39.50	0.9	27,717	0.00%
2024/05/20	3	39.57	2.2	39.61	39.66	0.8	27,847	0.00%
2024/05/17	12	39.51	25.5	39.63	39.51	-13.5	28,163	-0.05%
2024/05/16	1	39.62	4	39.64	39.60	-3	28,312	-0.01%
2024/05/15	0.3	39.37	43	39.40	39.30	-42.7	28,593	-0.15%
2024/05/14	10.2	39.19	10	39.23	39.26	0.2	29,207	0.00%
2024/05/13	1	39.00	2	39.05	39.04	-1	29,257	0.00%
2024/05/10	11	38.88	1	38.90	39.04	10	29,446	0.03%
2024/05/09	5	38.92	0	38.98	38.92	5	29,421	0.02%
2024/05/08	3	38.90	84.7	39.04	39.02	-81.7	29,501	-0.28%
2024/05/07	0.1	38.95	1	38.80	38.97	-0.9	29,676	0.00%
2024/05/06	5	38.84	2	38.88	38.88	3	29,727	0.01%
2024/05/03	0.2	38.63	1	38.69	38.45	-0.8	29,694	0.00%
2024/05/02	6	38.31	1	38.04	38.35	5	29,894	0.02%
2024/04/30	1	38.33	0.7	38.37	38.32	0.3	29,995	0.00%
2024/04/29	1	38.15	0	0.00	38.34	1	30,224	0.00%
2024/04/26	0.7	37.77	1	37.73	37.69	-0.3	30,421	0.00%
2024/04/25	7	37.53	0	37.55	37.51	7	30,629	0.02%
2024/04/24	0	37.79	0	0.00	37.85	0	31,019	0.00%
2024/04/23	7	37.17	0	0.00	37.12	7	32,830	0.02%
2024/04/22	18.3	37.01	3	36.97	36.92	15.3	34,650	0.04%
2024/04/19	76.6	37.31	0	0.00	37.27	76.6	34,860	0.22%
2024/04/18	8.2	38.14	0	0.00	38.18	8.2	33,506	0.02%
2024/04/17	13.9	38.77	13.5	38.85	38.94	0.4	32,984	0.00%
2024/04/16	54.4	38.64	21	38.47	38.49	33.4	32,116	0.10%
2024/04/15	11.6	39.63	0	0.00	39.62	11.6	30,685	0.04%
2024/04/12	25	39.98	1	39.96	39.98	24	30,281	0.08%
2024/04/11	22.1	39.96	0	0.00	40.09	22.1	30,433	0.07%
2024/04/10	2.1	40.22	0	0.00	40.20	2.1	30,557	0.01%
2024/04/09	3	39.98	0.6	39.99	39.99	2.4	31,635	0.01%
2024/04/08	22.4	39.83	0	0.00	39.92	22.4	31,929	0.07%
2024/04/03	4.6	39.78	0	0.00	39.75	4.6	31,830	0.01%
2024/04/02	0	0.00	3	39.87	39.88	-3	31,934	-0.01%
2024/04/01	3	39.68	1.4	39.65	39.59	1.6	32,441	0.00%
2024/03/29	1	39.66	7	39.75	39.86	-6	32,753	-0.02%
2024/03/28	0	0.00	10.1	39.67	39.74	-10.1	32,919	-0.03%
2024/03/27	0	0.00	0.4	39.30	39.55	-0.4	33,013	0.00%
2024/03/26	2.2	39.48	5.2	39.44	39.24	-3	33,076	-0.01%
2024/03/25	4.1	39.72	8	39.84	39.62	-3.9	33,059	-0.01%
2024/03/22	3.1	39.98	1	40.02	39.80	2.1	33,201	0.01%
2024/03/21	0	0.00	3	39.82	39.93	-3	33,133	-0.01%
2024/03/20	1	39.84	2	40.10	39.63	-1	33,302	0.00%
2024/03/19	3	39.61	3	39.69	39.70	0	33,682	0.00%
2024/03/18	2	39.17	204	39.09	39.36	-202	34,225	-0.59%	大賣/鉅額交易
2024/03/15	0	0.00	6	38.72	39.02	-6	34,152	-0.02%
2024/03/14	3	38.82	0	0.00	38.72	3	33,922	0.01%
2024/03/13	4	39.10	1	39.08	39.08	3	33,830	0.01%
2024/03/12	0.1	38.92	7	38.89	38.99	-6.9	33,698	-0.02%
2024/03/11	1.2	38.54	17	38.50	38.43	-15.8	33,783	-0.05%
2024/03/08	4	38.58	48	38.68	38.45	-44	33,669	-0.13%
2024/03/07	1.1	38.68	1.1	38.72	38.68	0	33,152	0.00%
2024/03/06	0.2	38.47	4.2	38.43	38.53	-4	32,892	-0.01%
2024/03/05	6	38.05	10	38.05	38.16	-4	32,576	-0.01%
2024/03/04	6	38.05	4	38.11	38.00	2	32,498	0.01%
2024/03/01	7	37.78	1	37.76	37.74	6	32,039	0.02%
2024/02/29	0.5	37.59	2	37.53	37.70	-1.5	32,168	0.00%
2024/02/27	0	37.55	2	37.36	37.51	-2	32,028	-0.01%
2024/02/26	1	37.59	4	37.65	37.68	-3	31,870	-0.01%
2024/02/23	1.3	37.82	24	37.71	37.59	-22.7	31,783	-0.07%
2024/02/22	0	0.00	6.6	37.59	37.65	-6.6	32,100	-0.02%
2024/02/21	0.6	37.31	8.6	37.39	37.29	-8	31,762	-0.03%
2024/02/20	10.3	37.32	5	37.36	37.39	5.3	31,741	0.02%
2024/02/19	0	37.08	12	37.10	37.14	-12	31,436	-0.04%
2024/02/16	0.5	37.12	0.5	37.14	37.07	0	31,677	0.00%
2024/02/15	5.2	36.86	5	36.84	36.86	0.2	31,353	0.00%
2024/02/05	1	36.44	0	36.45	36.45	1	30,608	0.00%
2024/02/02	0.1	36.52	13	36.49	36.45	-12.9	30,525	-0.04%
2024/02/01	0.2	36.28	0	0.00	36.30	0.2	30,337	0.00%
2024/01/31	2.1	36.18	2	36.21	36.20	0.1	30,544	0.00%
2024/01/30	0	0.00	0.2	36.32	36.36	-0.2	30,496	0.00%
2024/01/29	4	36.14	0.1	36.17	36.28	3.9	30,526	0.01%
2024/01/26	12	36.07	20	36.20	36.07	-8	30,394	-0.03%
2024/01/25	1	36.25	0	0.00	36.29	1	30,391	0.00%
2024/01/24	5	36.23	2	36.27	36.23	3	30,277	0.01%
2024/01/23	10	36.16	12	36.15	36.20	-2	30,812	-0.01%
2024/01/22	1	36.09	0	36.08	36.14	1	30,686	0.00%
2024/01/19	0.3	35.44	6	35.32	35.65	-5.7	30,473	-0.02%
2024/01/18	25.3	35.08	1.5	35.21	35.12	23.8	31,058	0.08%
2024/01/17	64	35.38	1	35.32	35.19	63	30,727	0.21%
2024/01/16	56.3	36.26	0	36.18	36.37	56.3	29,046	0.19%
2024/01/15	11.5	36.42	0	0.00	36.42	11.5	27,642	0.04%
2024/01/12	14.3	36.30	0	0.00	36.33	14.3	27,656	0.05%
2024/01/11	11	36.34	8	36.28	36.39	3	28,953	0.01%
2024/01/10	17	36.26	17.3	36.29	36.24	-0.3	31,275	0.00%
2024/01/09	2	36.54	15	36.68	36.49	-13	32,297	-0.04%
2024/01/08	4	36.68	0	0.00	36.57	4	32,979	0.01%
2024/01/05	8.3	36.56	0	0.00	36.55	8.3	33,330	0.02%
2024/01/04	1	36.60	1	36.59	36.59	0	33,253	0.00%
2024/01/03	58.4	36.70	12.5	36.76	36.68	45.9	33,531	0.14%
2024/01/02	9	37.20	0	0.00	37.17	9	32,601	0.03%
2023/12/29	1	37.40	0.2	37.40	37.40	0.8	32,410	0.00%
2023/12/28	13.9	37.37	29	37.37	37.33	-15.1	32,806	-0.05%
2023/12/27	0.3	37.34	20	37.35	37.42	-19.7	33,456	-0.06%
2023/12/26	5	36.91	57.8	36.75	37.00	-52.8	33,230	-0.16%
2023/12/25	0	0.00	11	36.60	36.65	-11	32,781	-0.03%
2023/12/22	1	36.40	1	36.34	36.37	0	32,487	0.00%
2023/12/21	0	36.33	3	36.31	36.33	-3	32,461	-0.01%
2023/12/20	13	36.38	7.2	36.45	36.57	5.8	32,376	0.02%
2023/12/19	2.5	36.08	41	36.00	36.10	-38.5	32,120	-0.12%
2023/12/18	0	36.33	0.2	36.37	36.38	-0.1	32,281	0.00%
2023/12/15	5	36.40	11	36.45	36.36	-6	32,159	-0.02%
2023/12/14	2	36.46	2	36.45	36.55	0	31,933	0.00%
2023/12/13	6.1	35.97	10.8	35.85	36.06	-4.7	31,472	-0.02%
2023/12/12	13	35.60	0.3	35.65	35.58	12.7	30,915	0.04%
2023/12/11	0	0.00	1	35.45	35.47	-1	30,849	0.00%
2023/12/08	5	35.49	17	35.47	35.42	-12	30,809	-0.04%
2023/12/07	1	35.39	1.2	35.27	35.25	-0.2	30,780	0.00%
2023/12/05	1.3	35.02	0	0.00	35.05	1.3	31,001	0.00%
2023/12/04	1	35.19	22	35.25	35.19	-21	30,868	-0.07%
2023/12/01	2	35.11	1.4	35.12	35.13	0.6	30,932	0.00%
2023/11/30	2.5	35.05	0	0.00	35.08	2.5	30,907	0.01%
2023/11/29	1	35.05	0	0.00	35.09	1	30,961	0.00%
2023/11/28	2	34.86	1	34.87	34.90	1	30,789	0.00%
2023/11/27	6.2	34.80	1	34.94	34.75	5.2	30,758	0.02%
2023/11/24	0	0.00	1	34.99	34.94	-1	30,597	0.00%
2023/11/23	20.3	34.89	20	34.95	34.97	0.3	30,643	0.00%
2023/11/22	5	34.98	2	35.00	35.05	3	30,857	0.01%
2023/11/21	0	0.00	6	35.19	35.30	-6	31,044	-0.02%
2023/11/20	3.1	34.86	0	0.00	34.90	3.1	31,152	0.01%
2023/11/17	4	34.87	1	34.85	34.82	3	31,201	0.01%
2023/11/16	0	0.00	0.8	34.82	34.77	-0.8	31,282	0.00%
2023/11/15	5.4	35.00	10	35.03	34.83	-4.6	31,235	-0.01%
2023/11/14	1.1	34.67	3	34.66	34.68	-1.9	31,232	-0.01%
2023/11/13	2	34.60	5	34.56	34.54	-3	31,300	-0.01%
2023/11/10	1.2	34.36	0	34.41	34.43	1.2	31,543	0.00%
2023/11/09	11	34.51	8	34.58	34.55	3	31,693	0.01%
2023/11/08	1	34.61	144.1	34.47	34.54	-143.1	32,047	-0.45%	大賣/鉅額交易
2023/11/07	2	34.19	1	34.20	34.23	1	32,009	0.00%
2023/11/06	2.2	34.07	33	34.18	34.24	-30.8	32,783	-0.09%
2023/11/03	2.3	33.67	6	33.68	33.69	-3.7	32,772	-0.01%
2023/11/02	0.3	33.53	12.1	33.48	33.52	-11.8	33,164	-0.04%
2023/11/01	31.9	32.76	1	32.81	32.89	30.9	33,528	0.09%
2023/10/31	63.5	32.90	0	0.00	32.69	63.5	34,305	0.19%
2023/10/30	0.6	33.21	0	0.00	33.23	0.6	35,099	0.00%
2023/10/27	0.9	33.11	0	0.00	33.13	0.9	35,971	0.00%
2023/10/26	58.5	33.01	1	33.13	33.10	57.5	37,274	0.15%
2023/10/25	5.2	33.63	11	33.66	33.62	-5.8	37,595	-0.02%
2023/10/24	14.2	33.05	0	0.00	33.47	14.2	38,032	0.04%
2023/10/23	21.5	33.13	2	33.25	33.08	19.5	38,620	0.05%
2023/10/20	47.6	33.16	5	33.05	33.40	42.6	39,802	0.11%
2023/10/19	74.7	33.53	0	0.00	33.65	74.7	41,284	0.18%
2023/10/18	102.9	34.90	5	34.96	34.90	97.9	40,573	0.24%	大買/
2023/10/17	84.1	35.28	4	35.50	35.27	80.1	38,508	0.21%
2023/10/16	79.3	35.50	17	35.48	35.52	62.3	38,342	0.16%
2023/10/13	6.8	35.75	10	35.75	35.72	-3.2	38,793	-0.01%
2023/10/12	0.1	35.90	0.2	35.92	35.98	-0.1	39,925	0.00%
2023/10/11	1.5	35.84	21	36.14	35.78	-19.5	41,376	-0.05%
2023/10/06	0	0.00	13	35.77	35.79	-13	42,535	-0.03%
2023/10/05	5.1	35.65	2.1	35.65	35.69	3	43,168	0.01%
2023/10/04	13.1	35.18	1	35.21	35.39	12.1	43,474	0.03%
2023/10/03	12	35.73	2	35.86	35.60	10	43,353	0.02%
2023/10/02	0	0.00	34.5	35.64	35.74	-34.5	43,325	-0.08%
2023/09/28	2	35.14	1	34.99	35.06	1	43,861	0.00%
2023/09/27	0.5	34.83	3	34.72	34.87	-2.5	44,651	-0.01%
2023/09/26	12	34.85	0.2	34.93	34.76	11.8	45,761	0.03%
2023/09/25	1	35.10	2	35.05	35.08	-1	46,125	0.00%
2023/09/22	0	0.00	3	34.49	34.89	-3	46,174	-0.01%
2023/09/21	49	34.63	0.8	34.75	34.70	48.2	46,266	0.10%
2023/09/20	16	35.10	5.7	35.13	35.05	10.3	45,945	0.02%
2023/09/19	10.1	35.25	5	35.18	35.14	5.1	46,493	0.01%
2023/09/18	8.7	35.30	0	0.00	35.31	8.7	46,664	0.02%
2023/09/15	0.2	35.51	10	35.48	35.58	-9.8	46,803	-0.02%
2023/09/14	0	0.00	3	35.28	35.31	-3	46,953	-0.01%
2023/09/13	3.5	34.84	0.1	34.79	34.86	3.4	47,064	0.01%
2023/09/12	13	34.75	0	0.00	34.80	13	47,518	0.03%
2023/09/11	35.3	34.89	0	0.00	34.79	35.3	48,056	0.07%
2023/09/08	7	35.37	1	35.45	35.42	6	47,956	0.01%
2023/09/06	3	35.64	4.5	35.58	35.60	-1.5	49,568	0.00%
2023/09/05	5	35.30	9	35.38	35.43	-4	49,852	-0.01%
2023/09/04	1.1	35.08	1	35.26	35.27	0.1	50,141	0.00%
2023/09/01	2	35.19	4	35.32	35.12	-2	50,299	0.00%
2023/08/31	11	35.16	0	0.00	35.31	11	50,522	0.02%
2023/08/30	0	0.00	32	35.47	35.35	-32	50,824	-0.06%
2023/08/29	6	35.03	4	35.06	35.16	2	51,337	0.00%
2023/08/28	3	34.85	4	35.02	35.06	-1	51,398	0.00%
2023/08/25	20	35.34	2	35.18	35.14	18	51,319	0.04%
2023/08/24	10.5	35.71	30	35.95	35.76	-19.5	51,396	-0.04%
2023/08/23	0	35.30	4	35.36	35.43	-4	51,458	-0.01%
2023/08/22	3	35.14	1	35.22	35.11	2	52,007	0.00%
2023/08/21	5	34.83	6	34.97	34.85	-1	52,135	0.00%
2023/08/18	4	34.94	1	35.38	34.84	3	52,121	0.01%
2023/08/17	6	35.07	10	34.98	35.33	-4	51,806	-0.01%
2023/08/16	1.5	34.94	8.2	34.82	35.14	-6.7	51,736	-0.01%
2023/08/15	3.4	34.86	23	34.94	34.85	-19.7	51,873	-0.04%
2023/08/14	25.6	34.22	5.1	34.36	34.28	20.4	52,221	0.04%
2023/08/11	4.6	34.64	0	0.00	34.56	4.6	52,016	0.01%
2023/08/10	38.4	34.57	3	34.45	34.43	35.4	52,010	0.07%
2023/08/09	4.2	35.43	6.2	35.59	35.35	-2	51,239	0.00%
2023/08/08	12	35.59	1	35.81	35.59	11	50,991	0.02%
2023/08/07	9.1	35.23	2	35.47	35.70	7.1	50,577	0.01%
2023/08/04	12	34.56	16	34.55	34.74	-4	50,055	-0.01%
2023/08/02	8.3	34.78	17	34.83	34.51	-8.7	49,160	-0.02%
2023/08/01	6.1	35.32	14	35.46	35.73	-7.9	47,781	-0.02%
2023/07/31	17.1	36.06	13.3	35.81	35.74	3.7	46,827	0.01%
2023/07/28	3	36.21	10.6	36.31	36.58	-7.6	45,368	-0.02%
2023/07/27	6.1	36.33	10	36.30	36.10	-3.9	44,245	-0.01%
2023/07/26	8	36.05	16	36.03	36.02	-8	43,693	-0.02%
2023/07/25	6	36.43	15	36.47	36.05	-9	42,844	-0.02%
2023/07/24	5	35.72	19.5	35.81	35.99	-14.5	41,141	-0.04%
2023/07/21	7	34.52	50	35.29	35.26	-43	39,128	-0.11%
2023/07/20	29	34.66	211.6	34.47	34.71	-182.6	38,945	-0.47%	大賣/鉅額交易
2023/07/19	35.5	34.94	47.1	34.82	34.36	-11.6	38,430	-0.03%
2023/07/18	54	35.29	35.1	35.02	35.11	18.9	37,308	0.05%
2023/07/17	43.2	35.81	13.3	35.92	35.94	30	35,892	0.08%
2023/07/14	11.1	35.46	24	35.40	35.54	-12.9	33,984	-0.04%
2023/07/13	5	35.05	25.1	35.30	34.82	-20.1	32,411	-0.06%
2023/07/12	0.1	34.30	17.1	34.15	34.30	-17	30,636	-0.06%
2023/07/11	0.8	33.69	3	33.76	33.80	-2.3	29,710	-0.01%
2023/07/10	16	33.27	31	33.29	33.18	-15	29,355	-0.05%
2023/07/07	51.3	33.07	6.1	33.09	33.08	45.2	28,963	0.16%
2023/07/06	8	33.40	15	33.69	33.34	-7	28,125	-0.02%
2023/07/05	16.2	33.81	13.2	33.82	33.71	3	27,144	0.01%
2023/07/04	15.1	33.78	12	33.83	33.91	3.1	26,313	0.01%
2023/07/03	5	33.26	0	0.00	33.24	5	25,368	0.02%
2023/06/30	5	32.64	3	32.60	32.67	2	25,119	0.01%
2023/06/29	4.7	32.51	2	32.52	32.53	2.7	25,191	0.01%
2023/06/28	15	32.35	17.9	32.36	32.30	-2.9	25,050	-0.01%
2023/06/27	16.4	32.39	26	32.20	32.18	-9.6	25,112	-0.04%
2023/06/26	12	32.67	6	32.67	32.77	6	24,721	0.02%
2023/06/21	5	32.68	23	32.51	32.83	-18	24,714	-0.07%
2023/06/20	2	32.56	2	32.65	32.48	0	24,470	0.00%
2023/06/19	10	32.69	0	0.00	32.73	10	24,190	0.04%
2023/06/16	2.4	32.91	51	32.68	32.78	-48.6	23,898	-0.20%
2023/06/15	2.5	32.63	1.1	32.79	32.69	1.4	23,537	0.01%
2023/06/14	6	32.26	42.1	32.26	32.32	-36.1	23,053	-0.16%
2023/06/13	10.1	32.15	7	32.02	32.20	3.1	22,990	0.01%
2023/06/12	9	31.86	0	0.00	31.78	9	22,212	0.04%
2023/06/09	1.3	31.71	6.1	31.60	31.78	-4.8	21,791	-0.02%
2023/06/08	4	31.32	36	31.23	31.24	-32	21,944	-0.15%
2023/06/07	7	31.44	6.3	31.46	31.46	0.7	22,078	0.00%
2023/06/06	0	0.00	2	31.07	31.15	-2	22,001	-0.01%
2023/06/05	3.6	31.04	3.5	31.11	31.10	0.1	21,934	0.00%
2023/06/02	4	30.99	16.1	30.98	30.93	-12.1	21,734	-0.06%
2023/06/01	7	30.42	31	30.40	30.47	-24	21,375	-0.11%
2023/05/31	28	30.50	1.1	30.48	30.49	26.9	21,387	0.13%
2023/05/30	15.7	30.59	2	30.56	30.52	13.7	21,242	0.06%
2023/05/29	17	30.62	20	30.63	30.65	-3	20,974	-0.01%
2023/05/26	2	30.09	4	30.11	30.13	-2	20,701	-0.01%
2023/05/25	4	29.75	10.7	29.65	29.78	-6.7	20,433	-0.03%
2023/05/24	1	29.29	2.6	29.40	29.43	-1.6	20,364	-0.01%
2023/05/23	1	29.26	5	29.39	29.37	-4	20,586	-0.02%
2023/05/22	10.5	29.36	5.4	29.38	29.35	5.1	20,555	0.02%
2023/05/19	0.6	29.28	4.3	29.25	29.31	-3.7	20,426	-0.02%
2023/05/18	4	28.93	24.2	29.08	29.05	-20.2	20,315	-0.10%
2023/05/17	1	28.81	4	28.72	28.76	-3	19,833	-0.02%
2023/05/16	0	0.00	2.2	28.62	28.65	-2.2	19,596	-0.01%
2023/05/15	1.2	28.37	0	0.00	28.42	1.2	19,581	0.01%
2023/05/12	1.4	28.28	0	0.00	28.45	1.4	19,709	0.01%
2023/05/11	5.3	28.45	0	0.00	28.40	5.3	19,730	0.03%
2023/05/10	5.2	28.53	0	0.00	28.54	5.2	19,819	0.03%
2023/05/09	1	28.63	0	28.62	28.64	1	19,838	0.00%
2023/05/08	0.5	28.65	17.1	28.65	28.67	-16.6	20,137	-0.08%
2023/05/05	1	28.44	3.1	28.45	28.47	-2.1	20,193	-0.01%
2023/05/04	1	28.32	15	28.42	28.45	-14	20,512	-0.07%
2023/05/03	1.5	28.37	0	0.00	28.42	1.5	20,639	0.01%
2023/05/02	0	28.40	0	0.00	28.44	0	20,848	0.00%
2023/04/28	0	0.00	2	28.20	28.23	-2	21,218	-0.01%
2023/04/27	1	28.05	3	28.04	28.02	-2	21,247	-0.01%
2023/04/26	27	27.67	5	27.66	27.84	22	21,374	0.10%
2023/04/25	14.4	27.87	20	27.91	27.80	-5.6	21,169	-0.03%
2023/04/24	1	28.28	14	28.21	28.27	-13	20,386	-0.06%
2023/04/21	2.2	28.28	2	28.24	28.19	0.2	20,417	0.00%
2023/04/20	0.2	28.45	2	28.43	28.43	-1.8	20,440	-0.01%
2023/04/19	6	28.65	0.9	28.69	28.55	5.1	20,772	0.02%
2023/04/18	13.5	28.76	0	0.00	28.67	13.5	20,861	0.06%
2023/04/17	12.2	28.75	0	0.00	28.80	12.2	20,763	0.06%
2023/04/14	4	28.65	22	28.71	28.74	-18	20,701	-0.09%
2023/04/13	15.5	28.74	1	28.85	28.71	14.5	20,739	0.07%
2023/04/12	3.4	28.77	12	28.76	28.85	-8.6	20,533	-0.04%
2023/04/11	2.3	28.57	1	28.69	28.70	1.3	20,618	0.01%
2023/04/10	5	28.49	0	0.00	28.50	5	20,786	0.02%
2023/04/07	10.2	28.46	0	0.00	28.43	10.2	20,709	0.05%
2023/04/06	5	28.39	0	0.00	28.47	5	20,739	0.02%
2023/03/31	5.5	28.43	3	28.50	28.43	2.5	20,527	0.01%
2023/03/30	1	28.30	10	28.27	28.29	-9	20,270	-0.04%
2023/03/29	2	28.07	5	28.07	28.15	-3	20,139	-0.01%
2023/03/28	2	28.10	10	28.13	28.06	-8	20,445	-0.04%
2023/03/27	1	28.33	0	0.00	28.31	1	20,288	0.00%
2023/03/24	2	28.20	11	28.15	28.26	-9	20,355	-0.04%
2023/03/23	2	28.11	3.1	28.20	28.12	-1.1	20,172	-0.01%
2023/03/22	0.5	28.04	0	0.00	28.05	0.5	20,077	0.00%
2023/03/21	0	0.00	1	27.81	27.84	-1	19,992	-0.01%
2023/03/20	2	27.73	15	27.74	27.76	-13	20,057	-0.06%
2023/03/17	30.5	27.61	6	27.67	27.76	24.5	19,971	0.12%
2023/03/16	6.4	27.51	9	27.47	27.50	-2.6	20,002	-0.01%
2023/03/15	5.1	27.81	0	0.00	27.66	5.1	19,828	0.03%
2023/03/14	27.8	27.69	0	0.00	27.66	27.8	20,028	0.14%
2023/03/13	26.2	27.66	13.1	27.83	27.93	13.1	19,940	0.07%
2023/03/10	13.5	27.91	2.9	27.89	27.86	10.6	19,434	0.05%
2023/03/09	14	28.27	0	0.00	28.24	14	19,250	0.07%
2023/03/08	9	28.30	3.3	28.27	28.37	5.7	19,260	0.03%
2023/03/07	15	28.25	0.5	28.25	28.38	14.5	19,170	0.08%
2023/03/06	6	28.21	3	28.20	28.25	3	19,336	0.02%
2023/03/03	50	27.93	3.2	27.99	27.95	46.8	19,265	0.24%
2023/03/02	10.4	27.75	0	0.00	27.78	10.4	19,261	0.05%
2023/03/01	33.2	27.59	0	0.00	27.72	33.2	19,262	0.17%
2023/02/24	3.5	27.75	2	27.75	27.67	1.5	19,252	0.01%
2023/02/23	0	27.74	7	27.68	27.74	-7	18,853	-0.04%
2023/02/22	22	27.31	2	27.33	27.40	20	18,630	0.11%
2023/02/21	1	27.50	4	27.52	27.53	-3	18,676	-0.02%
2023/02/20	6	27.33	1	27.40	27.41	5	18,848	0.03%
2023/02/17	4	27.22	1	27.22	27.24	3	19,228	0.02%
2023/02/16	0.1	27.33	7	27.34	27.33	-6.9	19,710	-0.04%
2023/02/15	2.1	27.07	1	27.13	27.05	1	19,842	0.01%
2023/02/14	5	27.12	0.6	27.07	27.13	4.4	19,890	0.02%
2023/02/13	7.2	26.89	5	26.99	26.97	2.2	20,252	0.01%
2023/02/10	20.1	27.01	3	27.03	27.02	17.1	20,463	0.08%
2023/02/09	10.2	27.16	0	0.00	27.15	10.2	20,644	0.05%
2023/02/08	5	27.06	7	27.16	27.15	-2	20,772	-0.01%
2023/02/07	10	26.91	0	0.00	26.94	10	20,779	0.05%
2023/02/06	15	26.89	15.2	26.92	26.92	-0.2	20,807	0.00%
2023/02/03	12	26.99	2.2	26.91	27.00	9.8	20,631	0.05%
2023/02/02	4	26.92	43.5	26.90	26.99	-39.6	20,588	-0.19%
2023/02/01	1.6	26.66	5.2	26.66	26.67	-3.6	20,715	-0.02%
2023/01/31	9.3	26.62	2.2	26.57	26.54	7.1	20,789	0.03%
2023/01/30	7.7	26.49	14	26.41	26.53	-6.3	20,925	-0.03%
2023/01/17	1.1	26.05	0.3	26.06	26.06	0.9	21,187	0.00%
2023/01/16	1	26.02	0	0.00	26.02	1	21,491	0.00%
2023/01/13	6.1	26.04	9	26.01	25.98	-2.9	21,901	-0.01%
2023/01/12	3	26.04	5	25.98	25.99	-2	23,355	-0.01%
2023/01/11	1	26.07	6.6	26.10	26.07	-5.6	26,140	-0.02%
2023/01/10	6	26.01	1	25.98	26.06	5	28,394	0.02%
2023/01/09	1	25.89	29.9	25.90	25.94	-28.9	30,395	-0.10%
2023/01/06	5.5	25.55	5	25.57	25.66	0.5	30,737	0.00%
2023/01/05	30	25.47	1	25.46	25.46	29	31,646	0.09%
2023/01/04	6.3	25.46	0	0.00	25.45	6.3	32,661	0.02%
2023/01/03	1	25.50	1	25.46	25.49	0	34,171	0.00%
2022/12/30	9	25.45	0.3	25.47	25.40	8.7	35,174	0.02%
2022/12/29	6.4	25.15	0	0.00	25.29	6.4	36,105	0.02%
2022/12/28	27.6	25.39	2	25.38	25.38	25.6	37,580	0.07%
2022/12/27	0.2	25.66	13	25.69	25.63	-12.9	39,029	-0.03%
2022/12/26	2.1	25.55	0.1	25.63	25.58	2	39,495	0.01%
2022/12/23	2	25.48	4	25.60	25.60	-2	40,046	0.00%
2022/12/22	5	25.63	2	25.56	25.67	3	40,666	0.01%
2022/12/21	2	25.36	0	0.00	25.34	2	41,902	0.00%
2022/12/20	1.7	25.38	0	0.00	25.30	1.7	42,413	0.00%
2022/12/19	0	0.00	0.6	25.77	25.73	-0.6	43,612	0.00%
2022/12/16	15	25.66	2	25.74	25.70	13	43,959	0.03%
2022/12/15	16.3	25.68	1.1	25.69	25.70	15.2	44,276	0.03%
2022/12/14	0	0.00	5	25.68	25.68	-5	44,807	-0.01%
2022/12/13	1	25.60	6	25.60	25.53	-5	45,119	-0.01%
2022/12/12	1	25.47	2	25.33	25.50	-1	45,266	0.00%
2022/12/09	4	25.47	12	25.46	25.51	-8	45,466	-0.02%
2022/12/08	18.4	25.31	2	25.36	25.29	16.4	45,414	0.04%
2022/12/07	6.1	25.47	0	0.00	25.44	6.1	45,356	0.01%
2022/12/06	17.2	25.73	1	25.74	25.61	16.2	45,095	0.04%
2022/12/05	15.3	25.86	83	25.83	25.87	-67.7	44,791	-0.15%
2022/12/02	2	25.75	0	0.00	25.73	2	44,678	0.00%
2022/12/01	6.2	25.84	6.4	25.86	25.82	-0.2	44,927	0.00%
2022/11/30	2.3	25.58	2	25.54	25.65	0.3	44,924	0.00%
2022/11/29	4.8	25.33	27	25.29	25.47	-22.2	45,006	-0.05%
2022/11/28	39.5	25.36	0	0.00	25.32	39.5	45,368	0.09%
2022/11/25	7	25.55	9	25.60	25.52	-2	45,495	0.00%
2022/11/24	8	25.47	7.1	25.44	25.54	0.9	45,526	0.00%
2022/11/23	2	25.26	15	25.28	25.30	-13	45,616	-0.03%
2022/11/22	2.1	25.12	10	25.11	25.10	-7.9	46,286	-0.02%
2022/11/21	54.2	25.28	0	0.00	25.22	54.2	46,210	0.12%
2022/11/18	5.1	25.52	3	25.53	25.43	2.1	46,058	0.00%
2022/11/17	4	25.39	4	25.52	25.58	0	46,115	0.00%
2022/11/16	16	25.53	17.7	25.53	25.53	-1.7	46,277	0.00%
2022/11/15	17	25.38	3.4	25.46	25.55	13.6	46,005	0.03%
2022/11/14	33.2	25.40	35	25.33	25.42	-1.8	45,523	0.00%
2022/11/11	51	25.04	8.2	24.96	25.00	42.8	44,997	0.10%
2022/11/10	0.1	24.60	9	24.53	24.53	-8.9	44,523	-0.02%
2022/11/09	5.1	24.57	12	24.59	24.61	-6.9	44,514	-0.02%
2022/11/08	6.3	24.30	1	24.34	24.23	5.3	44,336	0.01%
2022/11/07	5	24.00	3	23.95	24.06	2	43,972	0.00%
2022/11/04	11.4	23.48	0	0.00	23.64	11.4	43,722	0.03%
2022/11/03	1	23.50	5	23.56	23.58	-4	43,744	-0.01%
2022/11/02	3	23.64	1	23.60	23.67	2	43,687	0.00%
2022/11/01	10	23.50	1.1	23.55	23.55	8.9	43,778	0.02%
2022/10/31	4	23.46	1	23.52	23.48	3	43,858	0.01%
2022/10/28	36.6	23.39	0	0.00	23.31	36.6	44,013	0.08%
2022/10/26	7.1	23.36	11	23.43	23.41	-3.9	43,975	-0.01%
2022/10/25	8.8	23.41	0	0.00	23.40	8.8	43,675	0.02%
2022/10/24	10.5	23.82	1	23.76	23.69	9.5	43,127	0.02%
2022/10/21	22.3	23.68	1.1	23.74	23.58	21.2	42,952	0.05%
2022/10/20	53.5	23.63	9	23.54	23.65	44.5	42,434	0.10%
2022/10/19	51.5	23.93	3.5	23.90	23.95	48	41,038	0.12%
2022/10/18	86.3	25.79	17	25.78	25.84	69.3	38,264	0.18%
2022/10/17	83.8	25.51	10.2	25.64	25.77	73.6	36,062	0.20%
2022/10/14	6.8	25.92	1.5	25.98	25.91	5.3	33,875	0.02%
2022/10/13	26.2	25.69	5	25.70	25.53	21.2	33,319	0.06%
2022/10/12	6.3	25.68	7	25.72	25.82	-0.7	32,298	0.00%
2022/10/11	29.8	25.86	1	25.96	25.85	28.8	31,414	0.09%
2022/10/07	33.1	26.30	1	26.42	26.28	32.1	30,057	0.11%
2022/10/06	14.5	26.53	1.5	26.56	26.57	13	29,048	0.04%
2022/10/05	22.8	26.64	6.7	26.59	26.62	16.1	28,495	0.06%
2022/10/04	36.3	26.18	1	26.25	26.27	35.3	27,349	0.13%
2022/10/03	9.6	25.61	0	0.00	25.67	9.6	25,742	0.04%
2022/09/30	4.1	25.54	0	0.00	25.78	4.1	25,645	0.02%
2022/09/29	17.6	25.95	0	0.00	25.81	17.6	25,407	0.07%
2022/09/28	34.6	25.89	2	25.85	25.83	32.6	25,726	0.13%
2022/09/27	6.3	26.27	10	26.33	26.33	-3.7	24,823	-0.01%
2022/09/26	19.7	26.42	0	0.00	26.33	19.7	24,841	0.08%
2022/09/23	7.6	27.11	5	27.17	27.06	2.6	24,343	0.01%
2022/09/22	6.6	27.14	0	0.00	27.17	6.6	24,787	0.03%
2022/09/21	34.4	27.68	15	27.81	27.64	19.4	24,382	0.08%
2022/09/20	7.4	28.00	1.5	28.05	27.98	5.9	24,002	0.02%
2022/09/19	7.3	28.12	0.3	28.31	28.06	7	23,870	0.03%
2022/09/16	4.6	28.31	0	0.00	28.28	4.6	23,904	0.02%
2022/09/15	1	28.34	0	0.00	28.59	1	24,377	0.00%
2022/09/14	3.1	28.22	10	28.30	28.35	-6.9	25,063	-0.03%
2022/09/13	1.3	28.68	71.1	28.68	28.71	-69.8	25,067	-0.28%
2022/09/12	0.2	28.60	1.3	28.52	28.56	-1.1	25,899	0.00%
2022/09/08	2	27.84	4	28.14	28.25	-2	26,541	-0.01%
2022/09/07	30.6	27.94	53	27.92	27.90	-22.4	27,361	-0.08%
2022/09/06	15.1	28.07	0	0.00	28.08	15.1	27,108	0.06%
2022/09/05	7	28.07	0	0.00	28.18	7	27,077	0.03%
2022/09/02	21.4	28.25	0	0.00	28.10	21.4	27,375	0.08%
2022/09/01	20.6	28.38	0	0.00	28.44	20.6	26,958	0.08%
2022/08/31	1.2	28.57	0	0.00	28.79	1.2	26,588	0.00%
2022/08/30	0.2	28.54	0	0.00	28.67	0.2	26,330	0.00%
2022/08/29	10.4	28.43	1	28.43	28.45	9.4	26,109	0.04%
2022/08/24	15.7	28.88	0	0.00	28.80	15.7	25,177	0.06%
2022/08/23	31.4	28.98	3	28.93	28.93	28.4	24,848	0.11%
2022/08/22	21.1	29.19	0	0.00	29.25	21.1	24,388	0.09%
2022/08/19	3	29.42	3.7	29.37	29.42	-0.7	24,110	0.00%
2022/08/18	22	29.23	2	29.22	29.29	20	24,128	0.08%
2022/08/17	3.1	29.23	60	29.24	29.28	-56.9	24,037	-0.24%
2022/08/16	1.2	29.20	0.3	29.18	29.24	0.9	24,041	0.00%
2022/08/15	62.5	29.18	2	29.24	29.22	60.5	23,880	0.25%
2022/08/12	5.1	29.14	7	29.18	29.30	-1.9	23,637	-0.01%
2022/08/11	1.1	29.13	1	29.11	29.12	0.1	23,814	0.00%
2022/08/10	10.2	28.83	0	0.00	28.81	10.2	23,742	0.04%
2022/08/09	1	28.73	4.1	28.93	29.07	-3.1	23,654	-0.01%
2022/08/08	3	28.67	0	0.00	28.87	3	23,892	0.01%
2022/08/05	0	0.00	6.9	28.81	28.87	-6.9	23,904	-0.03%
2022/08/04	32	28.38	0	0.00	28.43	32	24,150	0.13%
2022/08/02	23.1	28.37	1	28.45	28.45	22.1	24,176	0.09%
2022/08/01	8	28.52	1	28.75	28.76	7	24,031	0.03%
2022/07/29	2	28.45	3.7	28.51	28.55	-1.7	24,047	-0.01%
2022/07/28	10.2	28.22	0	0.00	28.18	10.2	23,873	0.04%
2022/07/27	0.4	28.02	0	0.00	28.25	0.4	23,648	0.00%
2022/07/26	0.3	28.09	25	28.08	28.12	-24.7	23,575	-0.10%
2022/07/25	2	28.20	0	0.00	28.33	2	23,450	0.01%
2022/07/22	2.1	28.36	26	28.34	28.40	-24	23,497	-0.10%
2022/07/21	7	28.38	20.1	28.17	28.38	-13.1	23,839	-0.05%
2022/07/20	7	28.06	4.1	28.04	28.00	2.9	24,096	0.01%
2022/07/19	23.2	27.64	9	27.66	27.68	14.2	24,748	0.06%
2022/07/18	1	27.40	0	0.00	27.48	1	24,713	0.00%
2022/07/15	3	27.17	0	0.00	27.09	3	24,487	0.01%
2022/07/14	0.8	27.21	2	27.15	27.18	-1.3	24,288	-0.01%
2022/07/13	60.1	27.15	3	27.16	27.08	57.1	24,146	0.24%
2022/07/12	8.2	26.57	40	26.53	26.62	-31.9	24,016	-0.13%
2022/07/11	4.1	27.20	0	27.26	27.25	4.1	23,577	0.02%
2022/07/08	16	27.26	2	27.29	27.25	14	23,400	0.06%
2022/07/07	74.1	26.65	10	26.73	26.76	64.1	23,071	0.28%
2022/07/06	27.6	26.46	60	26.42	26.32	-32.4	23,127	-0.14%
2022/07/05	10.4	26.75	0	0.00	26.96	10.4	22,663	0.05%
2022/07/04	8.1	26.87	2	26.58	26.68	6.1	22,393	0.03%
2022/07/01	15.1	27.11	3	27.46	26.81	12.1	22,566	0.05%
2022/06/30	61.7	27.56	0	0.00	27.56	61.7	21,708	0.28%
2022/06/29	14.2	28.25	6.3	28.17	28.14	7.9	20,881	0.04%
2022/06/28	8.5	28.48	0	0.00	28.53	8.5	20,578	0.04%
2022/06/27	60.1	28.72	4.3	28.69	28.86	55.8	20,368	0.27%
2022/06/24	0.5	28.35	1.2	28.33	28.10	-0.7	20,147	0.00%
2022/06/23	12	28.11	14	28.42	28.05	-2	20,047	-0.01%
2022/06/22	27.2	28.67	5	28.62	28.50	22.2	19,293	0.11%
2022/06/21	0.5	29.02	0.1	29.31	29.28	0.4	18,528	0.00%
2022/06/20	19.8	29.07	0	0.00	28.87	19.8	18,308	0.11%
2022/06/17	16.5	29.53	2	29.53	29.62	14.5	17,392	0.08%
2022/06/16	33.8	30.08	0	0.00	29.94	33.8	16,622	0.20%
2022/06/15	4.6	30.39	1.5	30.36	30.39	3.1	15,696	0.02%
2022/06/14	5.6	30.24	0	0.00	30.48	5.6	15,602	0.04%
2022/06/13	11.6	30.43	0	0.00	30.51	11.6	15,482	0.07%
2022/06/10	3	31.02	1	31.06	31.08	2	14,994	0.01%
2022/06/09	5	31.34	0	0.00	31.30	5	15,011	0.03%
2022/06/07	3.1	31.41	0	0.00	31.44	3.1	15,163	0.02%
2022/06/06	4.2	31.41	0	0.00	31.48	4.2	15,209	0.03%
2022/06/02	1.1	31.42	0	0.00	31.40	1.1	15,616	0.01%
2022/06/01	1	31.54	0	0.00	31.52	1	16,204	0.01%
2022/05/31	3	31.27	0.5	31.42	31.40	2.5	16,408	0.02%
2022/05/30	5	31.41	5.5	31.43	31.43	-0.5	16,672	0.00%
2022/05/27	1	31.08	1	31.09	31.08	0	16,766	0.00%
2022/05/26	0.1	30.85	0	0.00	30.80	0.1	17,092	0.00%
2022/05/25	0	0.00	1	30.74	30.88	-1	17,125	-0.01%
2022/05/24	2.2	30.73	0	0.00	30.70	2.2	17,438	0.01%
2022/05/23	0.4	30.90	0.2	30.84	30.86	0.2	17,461	0.00%
2022/05/20	2	30.73	1	30.79	30.72	1	17,709	0.01%
2022/05/19	8.8	30.50	0	0.00	30.68	8.8	18,026	0.05%
2022/05/18	1.6	30.88	3.2	30.94	31.01	-1.6	17,868	-0.01%
2022/05/17	18.5	30.70	0	0.00	30.69	18.5	17,836	0.10%
2022/05/16	11.5	30.70	0	0.00	30.72	11.5	17,947	0.06%
2022/05/13	1.5	30.75	0	0.00	30.80	1.5	17,622	0.01%
2022/05/12	27.1	30.82	1	30.72	30.63	26.1	17,584	0.15%
2022/05/11	5	31.24	0	0.00	31.17	5	17,093	0.03%
2022/05/10	6.3	31.36	2	31.10	31.65	4.3	16,798	0.03%
2022/05/09	3.6	31.71	0	0.00	31.57	3.6	16,792	0.02%
2022/05/06	0.4	32.08	4	32.19	32.25	-3.6	16,679	-0.02%
2022/05/05	2.1	32.51	0	0.00	32.54	2.1	16,763	0.01%
2022/05/04	1	32.26	4	32.26	32.31	-3	16,949	-0.02%
2022/05/03	2.2	31.91	2	32.09	32.09	0.2	17,554	0.00%
2022/04/29	2	31.93	3	32.03	32.01	-1	17,967	-0.01%
2022/04/28	2.2	31.50	0	0.00	31.72	2.2	18,539	0.01%
2022/04/27	10.6	31.37	0	0.00	31.48	10.6	18,489	0.06%
2022/04/26	11	31.97	0	0.00	31.93	11	18,167	0.06%
2022/04/25	30.3	32.03	0	0.00	32.03	30.3	18,243	0.17%
2022/04/22	0	32.75	0	0.00	32.78	0	17,463	0.00%
2022/04/21	0.1	32.92	0	0.00	32.90	0.1	17,770	0.00%
2022/04/20	1.5	32.79	0	0.00	32.83	1.5	17,859	0.01%
2022/04/19	0	0.00	3	32.83	32.85	-3	18,080	-0.02%
2022/04/18	4.4	32.70	3.7	32.75	32.68	0.7	18,217	0.00%
2022/04/15	5.1	32.88	0	0.00	32.90	5.1	18,004	0.03%
2022/04/14	1	33.06	3	33.14	33.07	-2	18,223	-0.01%
2022/04/13	0	0.00	2	33.03	33.11	-2	18,347	-0.01%
2022/04/12	7.4	32.62	0	0.00	32.69	7.4	18,315	0.04%
2022/04/11	9.4	32.94	2	33.20	32.81	7.4	17,884	0.04%
2022/04/08	4.1	33.08	0	0.00	33.17	4.1	17,526	0.02%
2022/04/07	55.7	33.16	6	33.30	32.90	49.7	17,428	0.29%
2022/04/06	8.1	33.38	0	0.00	33.47	8.1	16,712	0.05%
2022/04/01	4.2	33.43	0	0.00	33.55	4.2	16,657	0.03%
2022/03/31	1.6	33.65	0	0.00	33.63	1.6	16,656	0.01%
2022/03/30	4	33.63	0	0.00	33.70	4	16,713	0.02%
2022/03/29	0.2	33.73	0	0.00	33.64	0.2	16,641	0.00%
2022/03/28	7	33.44	0	0.00	33.78	7	16,634	0.04%
2022/03/24	0.3	33.96	0	0.00	33.96	0.3	16,660	0.00%
2022/03/23	5.1	33.95	1	33.96	33.96	4.1	16,953	0.02%
2022/03/22	0	0.00	0.1	33.90	33.87	-0.1	17,380	0.00%
2022/03/21	0	0.00	4	33.97	33.95	-4	17,417	-0.02%
2022/03/18	16.1	33.85	0	0.00	33.90	16.1	17,685	0.09%
2022/03/17	0	0.00	11.2	33.97	34.01	-11.2	17,731	-0.06%
2022/03/16	12.4	33.91	3.3	34.00	33.71	9.1	17,821	0.05%
2022/03/15	5.1	33.87	4	34.06	33.78	1.1	17,846	0.01%
2022/03/14	1	34.04	3.3	34.05	34.13	-2.3	18,020	-0.01%
2022/03/11	0	0.00	17	33.85	33.90	-17	18,151	-0.09%
2022/03/10	0.2	33.89	1.3	33.89	33.89	-1.1	18,239	-0.01%
2022/03/09	2.3	33.25	5	33.22	33.36	-2.7	18,168	-0.01%
2022/03/08	12.2	33.07	24.9	32.87	33.00	-12.8	18,129	-0.07%
2022/03/07	14.5	33.42	0	0.00	33.45	14.5	17,675	0.08%
2022/03/04	5	34.08	2.3	34.29	34.04	2.7	17,185	0.02%
2022/03/03	2	34.19	6.2	34.19	34.22	-4.2	17,340	-0.02%
2022/03/02	1.2	33.84	5	33.92	33.97	-3.8	17,356	-0.02%
2022/03/01	2.2	33.81	23	33.80	33.88	-20.8	17,209	-0.12%
2022/02/25	5	33.23	11	33.27	33.33	-6	16,965	-0.04%
2022/02/24	9.3	33.25	64.5	33.18	33.19	-55.2	17,005	-0.32%
2022/02/23	0.3	33.67	8	33.64	33.75	-7.7	16,824	-0.05%
2022/02/22	7.2	33.41	7	33.28	33.49	0.2	16,978	0.00%
2022/02/21	0.5	33.55	11	33.67	33.80	-10.5	17,361	-0.06%
2022/02/18	4	33.37	4	33.44	33.50	0	17,247	0.00%
2022/02/17	0	0.00	1	33.31	33.34	-1	17,551	-0.01%
2022/02/16	4.2	33.29	3.3	33.36	33.27	0.9	17,830	0.00%
2022/02/15	7.1	33.14	0	0.00	33.10	7.1	17,811	0.04%
2022/02/14	4.8	33.11	1	33.10	33.13	3.8	18,019	0.02%
2022/02/11	6	33.44	1.2	33.43	33.43	4.9	18,330	0.03%
2022/02/10	4.1	33.50	0	0.00	33.49	4.1	18,757	0.02%
2022/02/09	0	0.00	4	33.46	33.50	-4	19,206	-0.02%
2022/02/08	3	33.24	0	0.00	33.30	3	19,190	0.02%
2022/02/07	2	32.60	1	32.60	33.00	1	19,118	0.01%
2022/01/26	6.4	32.39	12	32.37	32.40	-5.6	19,021	-0.03%
2022/01/25	8.5	32.32	0	0.00	32.34	8.5	19,107	0.04%
2022/01/24	5	32.49	3	32.64	32.72	2	18,760	0.01%
2022/01/21	7.2	32.88	0	0.00	32.84	7.2	18,519	0.04%
2022/01/20	1.2	33.21	0	0.00	33.36	1.2	18,158	0.01%
2022/01/19	1.4	33.24	0	0.00	33.21	1.4	18,354	0.01%
2022/01/18	0.1	33.45	4	33.46	33.45	-3.9	18,641	-0.02%
2022/01/17	0	0.00	1	33.10	33.22	-1	18,981	-0.01%
2022/01/14	24.4	33.03	0	0.00	33.15	24.4	21,215	0.12%
2022/01/13	0.1	33.22	8.1	33.21	33.20	-8	22,404	-0.04%
2022/01/12	3.1	33.14	0	0.00	33.10	3.1	23,373	0.01%
2022/01/11	18.6	33.23	0	0.00	33.20	18.6	23,638	0.08%
2022/01/10	2.2	33.25	4	33.23	33.27	-1.8	24,258	-0.01%
2022/01/07	13.3	33.18	0.6	33.45	33.17	12.7	24,516	0.05%
2022/01/06	2	33.41	8	33.40	33.41	-6	24,667	-0.02%
2022/01/05	1	33.40	11	33.43	33.45	-10	25,175	-0.04%
2022/01/04	1.1	33.41	1	33.41	33.41	0.1	26,009	0.00%
2022/01/03	4	33.43	3.1	33.45	33.42	0.9	26,439	0.00%
2021/12/30	0	0.00	9	33.59	33.58	-9	27,336	-0.03%
2021/12/29	0	0.00	6	33.57	33.61	-6	27,867	-0.02%
2021/12/28	1	33.56	2	33.55	33.56	-1	28,292	0.00%
2021/12/27	1	33.35	2	33.30	33.38	-1	28,983	0.00%
2021/12/24	3	33.35	0	0.00	33.29	3	30,113	0.01%
2021/12/23	1	33.34	6	33.37	33.34	-5	30,324	-0.02%
2021/12/22	0.1	33.34	5	33.30	33.30	-4.9	30,997	-0.02%
2021/12/21	1	33.28	0.4	33.34	33.36	0.7	31,128	0.00%
2021/12/20	1	33.39	31	33.36	33.41	-30	31,224	-0.10%
2021/12/17	0	0.00	1.3	33.44	33.43	-1.3	31,075	0.00%
2021/12/16	0.3	33.32	6	33.42	33.45	-5.7	30,909	-0.02%
2021/12/15	3	32.98	5	33.04	33.04	-2	31,068	-0.01%
2021/12/14	8.8	33.17	4	33.09	32.95	4.8	31,054	0.02%
2021/12/13	1	33.43	4	33.41	33.33	-3	30,895	-0.01%
2021/12/10	5	33.33	1	33.28	33.30	4	30,862	0.01%
2021/12/09	0	0.00	3.2	33.25	33.32	-3.2	30,754	-0.01%
2021/12/08	4	33.20	2.1	33.20	33.18	1.9	30,597	0.01%
2021/12/07	0	0.00	3	32.88	33.03	-3	30,311	-0.01%
2021/12/06	0	0.00	11	32.82	32.86	-11	30,069	-0.04%
2021/12/03	3.1	32.66	0	0.00	32.65	3.1	30,302	0.01%
2021/12/02	6	32.52	5	32.50	32.47	1	30,250	0.00%
2021/12/01	4	32.37	8	32.40	32.50	-4	30,420	-0.01%
2021/11/30	4	32.46	0	0.00	32.30	4	30,392	0.01%
2021/11/29	8.5	32.18	3	32.18	32.22	5.5	30,384	0.02%
2021/11/26	4.1	32.50	10.3	32.40	32.35	-6.2	30,133	-0.02%
2021/11/25	2	32.64	4	32.64	32.65	-2	29,905	-0.01%
2021/11/24	0.1	32.55	5	32.63	32.61	-4.9	29,925	-0.02%
2021/11/23	6.4	32.73	25	32.63	32.63	-18.7	29,885	-0.06%
2021/11/22	1	32.93	0	0.00	32.93	1	29,903	0.00%
2021/11/19	1	32.90	4.1	33.10	32.93	-3.1	29,833	-0.01%
2021/11/18	9.1	32.91	4	32.99	32.98	5.1	29,820	0.02%
2021/11/17	1.1	32.62	9	32.64	32.71	-7.9	29,329	-0.03%
2021/11/16	2.1	32.46	30	32.50	32.59	-27.9	29,410	-0.09%
2021/11/15	1	32.44	23.3	32.45	32.43	-22.3	29,642	-0.08%
2021/11/12	2	32.14	9	32.14	32.20	-7	29,635	-0.02%
2021/11/11	15.6	32.27	5.7	32.34	32.15	9.9	29,814	0.03%
2021/11/10	5.1	32.37	5.2	32.49	32.34	-0.2	30,295	0.00%
2021/11/09	5	32.38	13	32.40	32.35	-8	30,107	-0.03%
2021/11/08	1	32.29	8.1	32.21	32.39	-7.1	29,738	-0.02%
2021/11/05	2	31.82	1	31.90	31.95	1	29,680	0.00%
2021/11/04	3	31.90	5.3	31.91	31.86	-2.3	29,884	-0.01%
2021/11/03	0.1	31.75	7	31.77	31.77	-6.9	29,845	-0.02%
2021/11/02	25.8	31.66	0	0.00	31.53	25.8	29,764	0.09%
2021/11/01	2.1	31.57	2	31.55	31.56	0.1	29,464	0.00%
2021/10/29	1	31.25	13	31.37	31.45	-12	29,203	-0.04%
2021/10/28	21.6	31.38	5.3	31.40	31.39	16.3	29,000	0.06%
2021/10/27	11	31.10	11	31.03	31.15	0	28,924	0.00%
2021/10/26	18	30.99	16	31.05	31.05	2	28,992	0.01%
2021/10/25	22	30.77	2	30.83	30.86	20	28,743	0.07%
2021/10/22	94	30.71	0.4	30.76	30.84	93.6	28,569	0.33%
2021/10/21	72.3	32.36	7	32.35	32.40	65.3	26,495	0.25%
2021/10/20	26	32.38	0	0.00	32.37	26	25,033	0.10%
2021/10/19	3	32.39	4.2	32.41	32.40	-1.2	23,996	-0.01%
2021/10/18	23.3	32.32	2	32.31	32.36	21.3	23,655	0.09%
2021/10/15	19	32.30	3	32.29	32.31	16	23,612	0.07%
2021/10/14	13	32.15	1	32.12	32.18	12	23,569	0.05%
2021/10/13	30.1	32.18	0	0.00	32.17	30.1	23,078	0.13%
2021/10/12	35.2	32.29	0	0.00	32.24	35.2	22,532	0.16%
2021/10/08	21	32.55	23	32.66	32.59	-2	21,746	-0.01%
2021/10/07	92.3	32.43	17	32.43	32.57	75.3	21,631	0.35%
2021/10/06	11	31.82	0	0.00	31.88	11	20,959	0.05%
2021/10/05	21.8	31.80	2	31.93	31.96	19.8	20,585	0.10%
2021/10/04	32.2	31.94	0	0.00	31.84	32.2	20,219	0.16%
2021/10/01	95.8	32.35	11	32.36	32.26	84.8	19,474	0.44%
2021/09/30	15	32.71	1	32.74	32.77	14	18,345	0.08%
2021/09/29	32	32.66	146	32.65	32.70	-114	18,174	-0.63%	大賣/鉅額交易
2021/09/28	19	33.02	3	33.15	33.08	16	17,606	0.09%
2021/09/27	7.3	33.30	10	33.35	33.30	-2.7	17,512	-0.02%
2021/09/24	6	33.34	4	33.36	33.30	2	17,887	0.01%
2021/09/23	7.3	33.10	9	33.11	33.08	-1.8	17,863	-0.01%
2021/09/22	144.2	32.93	4	32.89	32.90	140.2	17,894	0.78%	大買/鉅額交易
2021/09/17	0	0.00	4	33.39	33.42	-4	17,382	-0.02%
2021/09/16	2	33.22	0	0.00	33.28	2	17,370	0.01%
2021/09/15	3	33.14	3	33.30	33.33	0	17,219	0.00%
2021/09/14	55.1	33.51	2	33.47	33.36	53.1	17,241	0.31%
2021/09/13	2	33.34	5.1	33.44	33.41	-3.1	17,264	-0.02%
2021/09/10	1	33.21	1	33.13	33.22	0	17,282	0.00%
2021/09/09	1	32.94	4	32.94	32.94	-3	17,241	-0.02%
2021/09/08	10	32.86	1	33.17	32.80	9	17,202	0.05%
2021/09/07	2.1	33.09	0	0.00	33.16	2.1	16,852	0.01%
2021/09/06	5.2	33.10	6	33.23	33.07	-0.8	16,790	0.00%
2021/09/03	1	33.23	0	0.00	33.24	1	16,600	0.01%
2021/09/02	1	33.18	1	33.36	33.16	0	16,607	0.00%
2021/09/01	1	33.39	1	33.41	33.39	0	16,552	0.00%
2021/08/31	1	33.16	0	0.00	33.38	1	16,476	0.01%
2021/08/30	6.5	33.22	4	33.22	33.29	2.5	16,532	0.02%
2021/08/27	7.4	33.00	5.4	33.08	33.11	2	16,504	0.01%
2021/08/26	3.4	32.86	2	33.00	32.99	1.4	16,452	0.01%
2021/08/25	15	32.89	3	32.88	33.00	12	16,281	0.07%
2021/08/24	4.3	32.69	0	0.00	32.80	4.3	16,383	0.03%
2021/08/23	7	32.76	11.5	32.83	32.88	-4.5	16,186	-0.03%
2021/08/20	13.2	32.22	5	32.23	32.26	8.2	16,057	0.05%
2021/08/19	19.3	32.56	1	32.32	32.32	18.3	15,784	0.12%
2021/08/18	19.2	32.69	6	32.81	33.07	13.2	15,181	0.09%
2021/08/17	12	32.70	2	33.06	32.53	10	14,907	0.07%
2021/08/16	23.5	32.89	2	32.92	32.86	21.5	14,707	0.15%
2021/08/13	5.2	33.27	1	33.56	33.27	4.2	14,056	0.03%
2021/08/12	1.1	33.36	2	33.50	33.51	-0.9	13,851	-0.01%
2021/08/11	18.2	33.53	1	33.76	33.49	17.2	13,905	0.12%
2021/08/10	12	33.81	0	0.00	33.79	12	13,704	0.09%
2021/08/09	4.4	34.05	4	34.05	34.10	0.4	14,439	0.00%
2021/08/06	3	34.19	0	0.00	34.25	3	14,660	0.02%
2021/08/05	10	34.20	0	0.00	34.20	10	15,367	0.07%
2021/08/04	1.1	34.27	0	0.00	34.35	1.1	16,712	0.01%
2021/08/03	1	34.09	1	34.05	34.15	0	17,432	0.00%
2021/08/02	4	33.90	0	0.00	34.00	4	17,428	0.02%
2021/07/30	4.3	34.03	1	34.17	33.90	3.3	17,250	0.02%
2021/07/29	3	33.91	0	0.00	34.10	3	17,094	0.02%
2021/07/28	17.2	33.65	0	0.00	33.89	17.2	17,359	0.10%
2021/07/27	8.1	34.12	3	34.04	34.07	5.1	17,372	0.03%
2021/07/26	2	34.52	6	34.64	34.50	-4	17,260	-0.02%
2021/07/23	1	34.42	2	34.38	34.47	-1	17,212	-0.01%
2021/07/22	12.1	34.21	1	34.27	34.21	11.1	17,183	0.06%
2021/07/21	13.3	34.14	3	33.99	34.13	10.3	16,996	0.06%
2021/07/20	28.3	34.77	0	0.00	34.56	28.3	16,353	0.17%
2021/07/19	3	35.01	0	0.00	35.14	3	16,195	0.02%
2021/07/16	1.2	34.90	0	0.00	35.12	1.2	16,301	0.01%
2021/07/15	4	34.68	4	34.92	34.98	0	16,244	0.00%
2021/07/14	11	34.50	0	0.00	34.48	11	16,238	0.07%
2021/07/13	8	34.93	0	0.00	34.85	8	16,009	0.05%
2021/07/12	5	35.37	0	0.00	35.27	5	15,934	0.03%
2021/07/09	11.2	35.45	2	35.41	35.44	9.2	15,733	0.06%
2021/07/08	3.2	35.53	3	35.70	35.80	0.2	15,796	0.00%
2021/07/07	9.1	35.68	1	35.84	35.61	8.1	15,802	0.05%
2021/07/06	5	35.88	1	35.90	35.91	4	15,704	0.03%
2021/07/05	0	0.00	42	35.62	35.69	-42	15,631	-0.27%
2021/07/02	1	35.17	0	0.00	35.20	1	15,550	0.01%
2021/07/01	7	34.96	3	35.23	35.00	4	15,473	0.03%
2021/06/30	1	34.89	1	34.88	35.00	0	15,037	0.00%
2021/06/29	6.7	34.76	0	0.00	34.80	6.7	15,029	0.04%
2021/06/28	0	0.00	2	34.87	35.10	-2	15,068	-0.01%
2021/06/25	1	34.75	1	34.88	34.74	0	15,000	0.00%
2021/06/24	0	0.00	2	34.65	34.66	-2	15,045	-0.01%
2021/06/23	2.3	34.39	3	34.46	34.45	-0.7	15,186	0.00%
2021/06/22	3.1	34.54	1	34.45	34.43	2.1	15,168	0.01%
2021/06/21	14.2	34.57	1	34.67	34.55	13.2	15,124	0.09%
2021/06/17	6	34.73	1	34.87	34.90	5	15,116	0.03%
2021/06/16	6.1	34.69	1	34.73	34.78	5.1	15,232	0.03%
2021/06/15	6	34.61	0	0.00	34.65	6	15,274	0.04%
2021/06/10	1	34.51	0	0.00	34.60	1	15,462	0.01%
2021/06/09	3	34.43	0	0.00	34.45	3	15,529	0.02%
2021/06/08	1	34.57	0	0.00	34.65	1	15,624	0.01%
2021/06/07	2.3	34.52	0	0.00	34.72	2.3	15,739	0.01%
2021/06/04	4.2	34.75	12.5	34.75	34.77	-8.3	15,681	-0.05%
2021/06/03	0.4	34.99	0	0.00	34.95	0.4	15,696	0.00%
2021/06/01	2	34.94	0	0.00	35.06	2	15,858	0.01%
2021/05/31	0	0.00	5	34.72	34.75	-5	15,721	-0.03%
2021/05/28	3	34.47	1	34.45	34.55	2	15,754	0.01%
2021/05/27	3	34.22	1	34.20	34.28	2	15,767	0.01%
2021/05/26	0	0.00	0.1	34.33	34.32	-0.1	15,811	0.00%
2021/05/25	3	34.31	4	34.31	34.34	-1	15,861	-0.01%
2021/05/24	0.1	33.86	0	0.00	34.05	0.1	15,943	0.00%
2021/05/21	2	34.00	8	34.36	34.00	-6	15,870	-0.04%
2021/05/20	6	33.96	5	34.09	33.86	1	15,950	0.01%
2021/05/18	13	33.56	13	33.26	34.01	0	15,921	0.00%
2021/05/17	20	32.90	11.5	32.91	32.75	8.5	15,879	0.05%
2021/05/14	1	33.74	5	33.76	33.65	-4	14,792	-0.03%
2021/05/13	9	33.22	26	33.24	33.40	-17	14,460	-0.12%
2021/05/12	24.2	33.31	19.1	33.33	33.50	5.1	13,679	0.04%
2021/05/11	50.7	34.96	0	0.00	34.70	50.7	12,332	0.41%
2021/05/10	1	35.85	0	0.00	35.88	1	11,676	0.01%
2021/05/06	1.1	35.52	1	35.54	35.30	0.1	11,877	0.00%
2021/05/05	18	35.47	5.1	35.40	35.35	13	11,916	0.11%
2021/05/04	6	35.21	18	35.19	35.30	-12	11,516	-0.10%
2021/05/03	6	35.98	10	36.06	35.91	-4	11,089	-0.04%
2021/04/29	0.1	35.97	2	36.13	36.12	-2	11,039	-0.02%
2021/04/28	0	0.00	1	35.91	35.98	-1	11,127	-0.01%
2021/04/27	2	35.98	3	35.97	35.98	-1	11,379	-0.01%
2021/04/26	2	35.75	2	35.97	35.99	0	11,527	0.00%
2021/04/23	3	35.21	0	0.00	35.30	3	11,671	0.03%
2021/04/22	1	35.78	30	35.35	35.40	-29	11,800	-0.25%
2021/04/21	5.2	35.42	0	0.00	35.53	5.2	12,099	0.04%
2021/04/20	2	35.37	0	0.00	35.33	2	12,400	0.02%
2021/04/19	0.3	35.13	10	35.15	35.20	-9.7	12,466	-0.08%
2021/04/16	0	0.00	2	34.79	34.94	-2	12,623	-0.02%
2021/04/15	1	34.48	10	34.38	34.50	-9	12,665	-0.07%
2021/04/14	4.2	34.11	14	34.33	34.35	-9.8	13,099	-0.07%
2021/04/13	0.3	34.64	0	0.00	34.47	0.3	13,191	0.00%
2021/04/12	15	34.71	10	34.71	34.69	5	13,479	0.04%
2021/04/09	2.2	34.67	0	0.00	34.70	2.2	13,634	0.02%
2021/04/08	1.3	34.71	0	0.00	34.75	1.3	13,861	0.01%
2021/04/07	2	34.70	1	34.68	34.71	1	13,924	0.01%
2021/04/06	10	34.84	10	34.79	34.74	0	13,991	0.00%
2021/04/01	2.2	34.67	3	34.60	34.61	-0.8	14,051	-0.01%
2021/03/30	0	0.00	20	34.36	34.60	-20	13,963	-0.14%
2021/03/29	0.1	34.30	4	34.02	34.34	-3.9	14,041	-0.03%
2021/03/25	0	0.00	2	33.63	33.66	-2	14,089	-0.01%
2021/03/22	0.2	33.60	0	0.00	33.60	0.2	14,115	0.00%
2021/03/19	1	33.38	0	0.00	33.60	1	14,304	0.01%
2021/03/18	0	0.00	2	33.52	33.53	-2	14,273	-0.01%
2021/03/17	4.3	32.99	0	0.00	32.95	4.3	14,394	0.03%
2021/03/16	3	32.98	1	32.97	32.99	2	14,595	0.01%
2021/03/15	2	32.63	0	0.00	32.74	2	14,896	0.01%
2021/03/12	3.1	32.38	1	32.37	32.43	2.1	15,119	0.01%
2021/03/11	1	32.31	1	32.32	32.33	0	15,393	0.00%
2021/03/10	1	32.16	0	0.00	32.10	1	15,574	0.01%
2021/03/09	17	31.94	3	31.87	32.00	14	15,641	0.09%
2021/03/08	10	31.94	0	0.00	32.00	10	15,766	0.06%
2021/03/05	0.3	31.76	0.2	31.74	31.80	0.1	15,693	0.00%
2021/03/04	3	31.78	30	31.79	31.80	-27	15,709	-0.17%
2021/03/03	3	31.83	0	0.00	31.93	3	15,785	0.02%
2021/03/02	1	32.02	4	32.03	31.90	-3	15,732	-0.02%
2021/02/26	2	31.94	0	0.00	31.90	2	15,774	0.01%
2021/02/25	5	32.04	0	0.00	32.01	5	15,760	0.03%
2021/02/24	2.1	31.88	2	32.01	31.80	0.1	15,763	0.00%
2021/02/23	0	0.00	16	31.67	31.80	-16	15,634	-0.10%
2021/02/22	2	31.44	9	31.47	31.50	-7	15,506	-0.05%
2021/02/19	0.1	31.07	1	31.10	31.12	-0.9	15,365	-0.01%
2021/02/18	1	31.17	21	31.05	31.13	-20	15,500	-0.13%
2021/02/05	10	30.55	7	30.56	30.55	3	15,356	0.02%
2021/02/04	1	30.41	0	0.00	30.51	1	15,473	0.01%
2021/02/03	0	0.00	4	30.50	30.51	-4	15,563	-0.03%
2021/02/02	0	0.00	10	30.53	30.50	-10	15,854	-0.06%
2021/02/01	3	30.15	1	30.08	30.25	2	16,075	0.01%
2021/01/29	7.1	30.41	6	30.39	30.26	1.1	16,246	0.01%
2021/01/28	5	30.65	0	0.00	30.72	5	16,201	0.03%
2021/01/27	2	30.93	7.6	30.96	30.95	-5.6	16,259	-0.03%
2021/01/26	3	30.86	8	30.73	30.68	-5	16,164	-0.03%
2021/01/25	0.1	30.51	2	30.65	30.83	-1.9	16,491	-0.01%
2021/01/22	1	30.31	32	30.38	30.53	-31	16,841	-0.18%
2021/01/21	4	30.39	1	30.29	30.30	3	17,518	0.02%
2021/01/20	0	0.00	5	30.34	30.25	-5	19,146	-0.03%
2021/01/19	0	0.00	7	30.64	30.74	-7	19,403	-0.04%
2021/01/18	3	30.54	7	30.48	30.61	-4	19,634	-0.02%
2021/01/15	3	30.91	6	31.02	30.79	-3	19,548	-0.02%
2021/01/14	0	0.00	6	30.89	30.92	-6	19,520	-0.03%
2021/01/13	1	30.65	7	30.63	30.69	-6	19,429	-0.03%
2021/01/12	1.2	30.51	1	30.45	30.35	0.2	19,254	0.00%
2021/01/11	2	30.55	6	30.56	30.61	-4	19,281	-0.02%
2021/01/08	0	0.00	45	30.34	30.46	-45	19,283	-0.23%
2021/01/07	0	0.00	11	30.14	30.22	-11	19,236	-0.06%
2021/01/06	0	0.00	6.4	30.09	30.00	-6.4	18,861	-0.03%
2021/01/05	1	30.01	15	29.99	30.02	-14	18,702	-0.07%
2021/01/04	0	0.00	0.2	29.95	29.94	-0.2	18,639	0.00%
2020/12/31	0	0.00	78	29.78	29.95	-78	18,552	-0.42%
2020/12/30	2.2	29.70	3	29.78	29.78	-0.8	18,338	0.00%
2020/12/29	1	29.70	0	0.00	29.67	1	18,326	0.01%
2020/12/28	1	29.72	8	29.72	29.75	-7	18,329	-0.04%
2020/12/25	2	29.51	0	0.00	29.51	2	18,165	0.01%
2020/12/23	3	29.38	0	0.00	29.42	3	18,156	0.02%
2020/12/22	3	29.48	0	0.00	29.43	3	18,606	0.02%
2020/12/21	1	29.48	0	0.00	29.60	1	19,258	0.01%
2020/12/18	2	29.64	0	0.00	29.61	2	19,328	0.01%
2020/12/17	1	29.60	0	0.00	29.66	1	19,561	0.01%
2020/12/16	0	0.00	4	29.69	29.80	-4	19,561	-0.02%
2020/12/15	5.1	29.57	4	29.61	29.51	1.1	19,488	0.01%
2020/12/14	12	29.86	0	0.00	29.82	12	19,302	0.06%
2020/12/11	2.2	29.75	2	29.70	29.81	0.2	19,359	0.00%
2020/12/10	18.7	30.04	26	29.96	29.94	-7.3	19,265	-0.04%
2020/12/09	3.3	30.05	4	30.12	30.14	-0.7	19,097	0.00%
2020/12/08	3	29.89	2	29.93	29.90	1	18,695	0.01%
2020/12/07	3	29.77	32	29.86	29.85	-29	18,414	-0.16%
2020/12/04	4	29.61	12	29.60	29.68	-8	18,251	-0.04%
2020/12/03	0	0.00	2	29.51	29.45	-2	18,137	-0.01%
2020/12/02	0	0.00	4	29.43	29.44	-4	18,138	-0.02%
2020/12/01	1	29.21	1	29.34	29.35	0	18,131	0.00%
2020/11/30	2	29.41	7	29.38	29.35	-5	18,213	-0.03%
2020/11/27	1.1	29.24	23	29.30	29.32	-21.9	18,098	-0.12%
2020/11/26	3	29.12	3	29.12	29.15	0	18,010	0.00%
2020/11/25	5	29.13	2	29.01	29.01	3	18,006	0.02%
2020/11/24	3	29.15	0	0.00	29.11	3	17,904	0.02%
2020/11/23	32	29.14	3	29.13	29.14	29	17,841	0.16%
2020/11/20	2	28.84	0	0.00	28.88	2	17,893	0.01%
2020/11/19	7	28.87	7	28.87	28.86	0	18,118	0.00%
2020/11/18	5	28.84	4	28.89	28.90	1	18,250	0.01%
2020/11/17	3	28.87	3	28.81	28.81	0	18,455	0.00%
2020/11/16	0	0.00	20	28.78	28.80	-20	19,178	-0.10%
2020/11/13	2	28.46	0	0.00	28.53	2	18,963	0.01%
2020/11/12	7	28.44	0	0.00	28.40	7	18,920	0.04%
2020/11/11	9	28.36	4	28.43	28.50	5	18,920	0.03%
2020/11/10	5	28.29	5	28.39	28.29	0	18,893	0.00%
2020/11/09	4	28.40	66	28.39	28.40	-62	18,592	-0.33%
2020/11/06	22.6	28.20	5	28.20	28.19	17.6	18,420	0.10%
2020/11/05	2	28.15	0	0.00	28.12	2	18,259	0.01%
2020/11/04	31	28.01	1	28.03	28.05	30	18,240	0.16%
2020/11/03	11.6	27.98	5	28.00	28.01	6.6	18,058	0.04%
2020/11/02	6	27.69	0	0.00	27.72	6	17,951	0.03%
2020/10/30	32.4	27.88	5	27.86	27.80	27.4	17,737	0.15%
2020/10/29	24	27.90	8	27.86	27.98	16	17,214	0.09%
2020/10/28	123	28.22	7	28.41	28.19	116	16,451	0.71%	大買/鉅額交易
2020/10/27	14	29.59	19	29.66	29.69	-5	14,985	-0.03%
2020/10/26	16	29.69	4	29.74	29.69	12	14,571	0.08%
2020/10/22	2	29.54	0	0.00	29.59	2	14,252	0.01%
2020/10/21	5	29.70	0	0.00	29.59	5	14,117	0.04%
2020/10/20	15	29.63	0	0.00	29.64	15	13,965	0.11%
2020/10/19	19	29.62	9.8	29.64	29.64	9.2	14,347	0.06%
2020/10/16	40	29.63	12	29.64	29.56	28	14,557	0.19%
2020/10/15	50	29.62	1	29.65	29.69	49	14,581	0.34%
2020/10/14	6	29.75	1	29.77	29.74	5	14,485	0.03%
2020/10/13	3	29.72	2	29.68	29.71	1	14,504	0.01%
2020/10/12	14	29.77	4	29.76	29.74	10	14,442	0.07%
2020/10/08	0	0.00	2	29.75	29.76	-2	14,174	-0.01%
2020/10/07	2	29.66	2	29.60	29.65	0	14,166	0.00%
2020/10/06	8	29.64	11	29.63	29.68	-3	14,217	-0.02%
2020/10/05	5	29.49	0	0.00	29.45	5	14,385	0.03%
2020/09/30	2	29.46	2	29.50	29.48	0	14,532	0.00%
2020/09/28	12	29.30	3	29.19	29.38	9	15,348	0.06%
2020/09/25	29	28.95	3	28.89	28.90	26	15,839	0.16%
2020/09/24	33	29.20	1	29.06	29.06	32	15,657	0.20%
2020/09/23	3	29.70	1	29.63	29.70	2	15,278	0.01%
2020/09/22	10	29.83	7	29.85	29.80	3	15,424	0.02%
2020/09/21	1	30.07	0	0.00	30.03	1	15,180	0.01%
2020/09/18	0	0.00	1	30.18	30.20	-1	15,272	-0.01%
2020/09/17	5	30.17	10	30.15	30.23	-5	15,304	-0.03%
2020/09/16	9	30.22	21	30.25	30.25	-12	15,278	-0.08%
2020/09/15	1	30.04	1	30.17	30.10	0	15,251	0.00%
2020/09/14	0	0.00	1.5	29.97	29.98	-1.5	15,378	-0.01%
2020/09/11	9	29.78	0	0.00	29.75	9	15,516	0.06%
2020/09/10	1	29.88	1	29.89	29.85	0	15,677	0.00%
2020/09/09	23	29.71	1	29.75	29.85	22	15,903	0.14%
2020/09/08	8	29.88	0	0.00	29.97	8	15,932	0.05%
2020/09/07	7	30.06	0	0.00	29.96	7	16,173	0.04%
2020/09/04	6	30.06	9	30.03	30.09	-3	16,345	-0.02%
2020/09/03	0	0.00	30	30.30	30.25	-30	16,346	-0.18%
2020/09/02	1	30.10	0	0.00	30.14	1	16,374	0.01%
2020/09/01	4	30.05	1	30.04	30.06	3	16,665	0.02%
2020/08/31	2	30.19	0	0.00	30.16	2	16,971	0.01%
2020/08/28	0	0.00	5	30.24	30.24	-5	17,226	-0.03%
2020/08/26	5	30.30	0	0.00	30.43	5	17,808	0.03%
2020/08/24	1	30.02	0	0.00	30.14	1	17,717	0.01%
2020/08/21	2	30.07	2	30.06	30.11	0	17,747	0.00%
2020/08/20	21	29.89	33	29.70	29.79	-12	17,584	-0.07%
2020/08/19	4	30.92	0	0.00	30.77	4	17,106	0.02%
2020/08/17	0	0.00	4	30.90	30.96	-4	17,405	-0.02%
2020/08/14	53	30.37	4	30.53	30.63	49	17,515	0.28%
2020/08/13	4	30.38	5	30.33	30.32	-1	17,551	-0.01%
2020/08/12	0	0.00	4	30.22	30.22	-4	17,670	-0.02%
2020/08/11	2	30.39	0	0.00	30.35	2	17,800	0.01%
2020/08/10	1	30.55	0	0.00	30.60	1	17,852	0.01%
2020/08/06	1	30.67	5	30.85	30.70	-4	18,123	-0.02%
2020/08/05	0	0.00	17	30.46	30.62	-17	18,150	-0.09%
2020/07/31	5	30.20	6	30.19	30.24	-1	18,362	-0.01%
2020/07/30	0	0.00	6	29.88	29.99	-6	18,199	-0.03%
2020/07/29	2	29.67	5.5	29.68	29.62	-3.5	18,290	-0.02%
2020/07/28	3	29.54	22	29.53	29.46	-19	18,589	-0.10%
2020/07/27	2	29.84	6	29.86	29.84	-4	18,958	-0.02%
2020/07/24	13	29.97	3	30.05	29.85	10	19,177	0.05%
2020/07/23	0	0.00	3	30.13	30.17	-3	19,226	-0.02%
2020/07/22	0	0.00	7.1	29.98	29.97	-7.1	19,001	-0.04%
2020/07/21	0	0.00	8	29.80	29.84	-8	18,618	-0.04%
2020/07/20	4	29.44	11	29.46	29.55	-7	18,471	-0.04%
2020/07/17	4	29.62	0	0.00	29.59	4	18,517	0.02%
2020/07/16	2	29.64	1	29.70	29.63	1	18,912	0.01%
2020/07/14	30	29.63	1	29.63	29.58	29	19,474	0.15%
2020/07/13	7	29.68	10	29.67	29.65	-3	19,664	-0.02%
2020/07/10	0	0.00	81	29.53	29.52	-81	20,111	-0.40%
2020/07/09	2	29.93	5	29.93	29.74	-3	20,149	-0.01%
2020/07/08	0	0.00	20.2	29.74	29.72	-20.2	20,104	-0.10%
2020/07/07	4.5	29.58	3	29.83	29.43	1.5	19,758	0.01%
2020/07/06	11	29.65	15	29.70	29.83	-4	19,831	-0.02%
2020/07/03	2	29.32	6.3	29.33	29.33	-4.3	19,848	-0.02%
2020/07/02	3	29.05	33	29.06	29.09	-30	19,919	-0.15%
2020/07/01	33	28.88	14	28.84	28.79	19	19,835	0.10%
2020/06/30	0	0.00	10	28.55	28.56	-10	19,720	-0.05%
2020/06/29	3	28.44	11	28.48	28.51	-8	19,944	-0.04%
2020/06/24	2	28.56	4	28.56	28.54	-2	20,125	-0.01%
2020/06/23	0	0.00	0.5	28.57	28.54	-0.5	20,752	0.00%
2020/06/22	0	0.00	1	28.55	28.48	-1	21,173	0.00%
2020/06/19	10	28.61	5	28.62	28.56	5	21,935	0.02%
2020/06/18	0	0.00	1	28.50	28.55	-1	22,217	0.00%
2020/06/17	9	28.45	1	28.43	28.46	8	22,778	0.04%
2020/06/16	3	28.39	6	28.47	28.45	-3	23,966	-0.01%
2020/06/15	1	28.28	1	28.40	28.13	0	25,896	0.00%
2020/06/12	7	28.05	12	27.94	28.29	-5	26,870	-0.02%
2020/06/11	4	28.55	1	28.84	28.43	3	28,066	0.01%
2020/06/10	1	28.90	5	28.86	28.86	-4	29,208	-0.01%
2020/06/09	0	0.00	18	28.90	28.84	-18	31,585	-0.06%
2020/06/08	12	28.87	13	28.90	28.88	-1	33,932	0.00%
2020/06/05	30	28.80	9	28.80	28.80	21	34,209	0.06%
2020/06/04	0.1	28.65	10	28.65	28.67	-9.9	34,954	-0.03%
2020/06/03	2	28.35	15	28.44	28.48	-13	36,194	-0.04%
2020/06/02	1	28.21	0	0.00	28.17	1	36,074	0.00%
2020/06/01	0	0.00	1	28.03	28.05	-1	36,099	0.00%
2020/05/28	1	27.80	0	0.00	27.90	1	36,417	0.00%
2020/05/26	2	27.73	4	27.80	27.82	-2	37,686	-0.01%
2020/05/25	10	27.45	0	0.00	27.50	10	37,769	0.03%
2020/05/22	0	0.00	6	27.61	27.45	-6	37,724	-0.02%
2020/05/20	17	27.50	1	27.49	27.48	16	37,414	0.04%
2020/05/19	1	27.42	20	27.39	27.43	-19	37,371	-0.05%
2020/05/18	26	27.30	1	27.32	27.25	25	37,373	0.07%
2020/05/15	10	27.43	24	27.46	27.43	-14	37,286	-0.04%
2020/05/14	3	27.55	1	27.65	27.48	2	37,309	0.01%
2020/05/13	0	0.00	1	27.61	27.75	-1	37,221	0.00%
2020/05/12	2	27.56	0	0.00	27.55	2	37,202	0.01%
2020/05/11	1	27.70	1	27.68	27.66	0	37,225	0.00%
2020/05/07	0	0.00	2	27.41	27.40	-2	37,179	-0.01%
2020/05/06	1	27.26	0	0.00	27.32	1	37,098	0.00%
2020/05/05	5	27.28	5	27.32	27.33	0	37,146	0.00%
2020/05/04	6	26.98	22	27.09	27.09	-16	37,105	-0.04%
2020/04/30	10	27.33	23	27.43	27.46	-13	36,925	-0.04%
2020/04/29	4	27.09	6	27.06	27.07	-2	37,079	-0.01%
2020/04/28	1	26.90	21	26.82	26.91	-20	37,392	-0.05%
2020/04/27	1	26.65	21	26.67	26.79	-20	39,171	-0.05%
2020/04/24	1	26.33	1	26.32	26.33	0	38,889	0.00%
2020/04/22	9	25.90	5	25.81	26.23	4	38,900	0.01%
2020/04/21	16	26.35	22	26.12	26.10	-6	38,703	-0.02%
2020/04/20	1	26.61	11	26.55	26.60	-10	38,276	-0.03%
2020/04/17	25	26.60	81	26.75	26.50	-56	38,143	-0.15%
2020/04/16	3	26.33	4	26.25	26.44	-1	37,641	0.00%
2020/04/15	4	26.35	30	26.38	26.47	-26	37,489	-0.07%
2020/04/14	2	25.82	14	25.96	26.05	-12	37,155	-0.03%
2020/04/13	14	25.71	7	25.64	25.68	7	37,244	0.02%
2020/04/10	3	25.74	15	25.64	25.73	-12	37,181	-0.03%
2020/04/09	12.2	25.89	21	25.71	25.65	-8.9	37,221	-0.02%
2020/04/08	11.1	25.75	14	25.53	25.77	-2.9	36,867	-0.01%
2020/04/07	27	25.26	8	25.23	25.22	19	36,353	0.05%
2020/04/06	1	24.57	9	24.73	24.84	-8	36,110	-0.02%
2020/04/01	13	24.48	3	24.48	24.52	10	35,797	0.03%
2020/03/31	6	24.59	4	24.51	24.49	2	35,582	0.01%
2020/03/30	1	23.97	3	24.17	24.32	-2	35,350	-0.01%
2020/03/27	17	24.53	17	24.75	24.35	0	35,016	0.00%
2020/03/26	10	24.08	112	24.10	24.26	-102	34,321	-0.30%	大賣/鉅額交易
2020/03/25	7	24.20	52	24.29	24.09	-45	33,888	-0.13%
2020/03/24	11	23.39	63	23.22	23.38	-52	33,068	-0.16%
2020/03/23	206.2	22.52	10	22.55	22.49	196.2	32,600	0.60%	大買/鉅額交易
2020/03/20	95	22.73	71	23.00	23.28	24	31,861	0.08%
2020/03/19	100.2	22.18	26	22.01	21.85	74.2	30,566	0.24%
2020/03/18	51	23.52	1	23.62	23.29	50	28,445	0.18%
2020/03/17	67.1	23.84	1	23.50	23.67	66.1	27,264	0.24%
2020/03/16	59	24.79	23	24.68	24.41	36	25,639	0.14%
2020/03/13	121.1	24.31	8	24.31	25.29	113.1	24,153	0.47%	大買/鉅額交易
2020/03/12	80.1	26.05	16	25.89	25.93	64.1	21,637	0.30%
2020/03/11	19	27.07	0	0.00	26.97	19	19,241	0.10%
2020/03/10	48	26.88	8	27.03	27.25	40	18,794	0.21%
2020/03/09	36.1	27.40	0	0.00	27.25	36.1	17,707	0.20%
2020/03/06	29	27.84	5	27.89	27.88	24	16,214	0.15%
2020/03/05	6	28.06	4	28.08	28.10	2	16,065	0.01%
2020/03/04	7	27.76	7	27.71	27.86	0	16,235	0.00%
2020/03/03	6	28.06	6	28.13	27.93	0	15,926	0.00%
2020/03/02	28.2	27.64	4	27.55	27.75	24.2	15,541	0.16%
2020/02/27	40.3	28.02	0	0.00	27.90	40.3	14,821	0.27%
2020/02/26	19	28.43	4	28.43	28.30	15	13,985	0.11%
2020/02/25	3	28.55	0	0.00	28.67	3	13,480	0.02%
2020/02/24	2	28.62	0	0.00	28.70	2	13,484	0.01%
2020/02/20	2	29.01	0	0.00	28.93	2	13,388	0.01%
2020/02/19	0	0.00	1	28.85	28.96	-1	13,416	-0.01%
2020/02/18	0	0.00	2	28.76	28.80	-2	13,342	-0.01%
2020/02/17	5	28.81	52	28.65	28.80	-47	13,204	-0.36%
2020/02/14	2	28.79	4	28.70	28.79	-2	13,043	-0.02%
2020/02/13	11	28.68	0	0.00	28.64	11	12,980	0.08%
2020/02/12	8	28.51	0	0.00	28.56	8	13,444	0.06%
2020/02/10	5	27.97	4	27.93	28.14	1	13,445	0.01%
2020/02/07	4	28.27	2	28.26	28.23	2	13,453	0.01%
2020/02/06	5	28.27	2	28.33	28.44	3	13,474	0.02%
2020/02/05	22	28.10	0	0.00	28.08	22	13,426	0.16%
2020/02/04	1.5	28.03	5	28.02	28.12	-3.5	13,381	-0.03%
2020/02/03	18	27.19	21	27.19	27.74	-3	13,397	-0.02%
2020/01/31	18	27.78	2	27.93	27.92	16	12,821	0.12%
2020/01/30	85	27.85	8	27.93	27.70	77	12,492	0.62%
2020/01/20	1	29.19	6	29.21	29.19	-5	10,664	-0.05%
2020/01/17	1	29.11	4	29.12	29.16	-3	10,913	-0.03%
2020/01/16	1	29.10	4	29.10	29.10	-3	11,189	-0.03%
2020/01/14	5	28.99	0	0.00	29.02	5	13,051	0.04%
2020/01/13	1	28.85	0	0.00	28.84	1	13,473	0.01%
2020/01/09	7	28.70	5	28.72	28.70	2	13,606	0.01%
2020/01/08	7	28.48	0	0.00	28.50	7	13,583	0.05%
2020/01/07	6.2	28.62	0	0.00	28.69	6.2	13,478	0.05%
2020/01/06	0	0.00	6	29.07	28.96	-6	13,221	-0.05%
2020/01/03	6	29.08	6	29.35	29.18	0	13,373	0.00%
2020/01/02	6	29.10	2	29.08	29.09	4	13,410	0.03%
2019/12/31	1	28.96	2	29.03	28.97	-1	13,889	-0.01%
2019/12/30	0	0.00	6	29.02	29.00	-6	13,762	-0.04%
2019/12/27	1	28.91	8	28.91	28.90	-7	13,551	-0.05%
2019/12/25	39	28.83	3	28.87	28.83	36	13,511	0.27%
2019/12/24	1	28.74	1	28.73	28.74	0	13,535	0.00%
2019/12/23	4	28.69	3	28.69	28.72	1	13,547	0.01%
2019/12/20	1	28.81	0	0.00	28.80	1	13,527	0.01%
2019/12/19	0	0.00	50	28.75	28.69	-50	13,545	-0.37%
2019/12/18	1	28.77	456	28.80	28.77	-455	13,651	-3.33%	大賣/鉅額交易
2019/12/17	12	28.67	31	28.70	28.71	-19	13,549	-0.14%
2019/12/16	1	28.57	2	28.58	28.57	-1	13,469	-0.01%
2019/12/13	2	28.35	2	28.39	28.37	0	13,377	0.00%
2019/12/12	1	28.32	2	28.32	28.31	-1	13,384	-0.01%
2019/12/11	5	28.20	0	0.00	28.21	5	13,328	0.04%
2019/12/06	1.2	28.15	0	0.00	28.13	1.2	13,516	0.01%
2019/12/05	9	28.03	3	28.03	28.03	6	13,450	0.04%
2019/12/04	2	27.88	0	0.00	27.88	2	13,511	0.01%
2019/12/03	1	27.93	0	0.00	27.92	1	13,692	0.01%
2019/12/02	5	27.67	0	0.00	27.65	5	13,797	0.04%
2019/11/29	3	27.80	0	0.00	27.75	3	13,635	0.02%
2019/11/28	6	28.01	0	0.00	28.03	6	13,452	0.04%
2019/11/26	0	0.00	1	28.06	28.06	-1	13,631	-0.01%
2019/11/25	1	28.03	0	0.00	27.99	1	13,586	0.01%
2019/11/21	13	27.90	0	0.00	28.00	13	13,703	0.09%
2019/11/20	10	28.09	1	28.08	28.09	9	13,558	0.07%
2019/11/19	2	28.11	2	28.12	28.14	0	13,536	0.00%
2019/11/18	5	28.02	3	27.95	28.05	2	13,457	0.01%
2019/11/15	13	27.85	35	27.88	27.88	-22	13,347	-0.16%
2019/11/13	1	27.72	0	0.00	27.79	1	13,284	0.01%
2019/11/12	1	27.71	1	27.70	27.74	0	13,309	0.00%
2019/11/11	41	27.50	1	27.49	27.50	40	13,273	0.30%
2019/11/07	1.2	27.78	6	27.75	27.80	-4.8	12,608	-0.04%
2019/11/06	1	27.91	1	27.92	27.93	0	12,524	0.00%
2019/11/05	2	28.03	12	27.99	28.03	-10	12,445	-0.08%
2019/11/04	50	27.75	1	27.74	27.84	49	12,571	0.39%
2019/11/01	55	27.50	4	27.55	27.63	51	12,668	0.40%
2019/10/31	3	27.61	0	0.00	27.58	3	12,802	0.02%
2019/10/30	2	27.60	12	27.63	27.65	-10	12,593	-0.08%
2019/10/29	53	27.60	1	27.58	27.62	52	12,476	0.42%
2019/10/28	3	27.71	1	27.74	27.70	2	12,149	0.02%
2019/10/25	171	27.64	1	27.65	27.60	170	11,944	1.42%	大買/鉅額交易
2019/10/24	19	27.61	0	0.00	27.65	19	11,625	0.16%
2019/10/23	90	27.52	3	27.46	27.54	87	11,355	0.77%
2019/10/22	16	28.99	14	29.03	29.03	2	9,885	0.02%
2019/10/21	12	28.92	8	28.93	28.95	4	9,478	0.04%
2019/10/18	200	28.77	1	28.91	28.82	199	8,991	2.21%	大買/鉅額交易
2019/10/17	1	28.62	2	28.60	28.70	-1	8,831	-0.01%
2019/10/16	9	28.50	2	28.48	28.51	7	8,735	0.08%
2019/10/15	2	28.49	1	28.42	28.45	1	8,666	0.01%
2019/10/14	7	28.53	5	28.56	28.52	2	8,593	0.02%
2019/10/09	8	28.35	0	0.00	28.28	8	8,581	0.09%
2019/10/08	4	28.49	0	0.00	28.44	4	8,493	0.05%
2019/10/07	20	28.42	7	28.43	28.42	13	8,511	0.15%
2019/10/04	7	28.12	3	28.16	28.14	4	7,917	0.05%
2019/10/03	1	28.05	0	0.00	28.12	1	7,926	0.01%
2019/10/01	0	0.00	1	28.16	28.18	-1	8,004	-0.01%
2019/09/27	3	27.87	0	0.00	27.88	3	7,986	0.04%
2019/09/25	2	28.19	0	0.00	28.20	2	7,983	0.03%
2019/09/24	0	0.00	7	28.30	28.33	-7	8,100	-0.09%
2019/09/23	0	0.00	2	28.14	28.12	-2	8,000	-0.02%
2019/09/19	2	27.99	1	27.96	27.97	1	7,861	0.01%
2019/09/18	3	28.02	0	0.00	28.05	3	7,862	0.04%
2019/09/17	3	28.00	8	28.00	28.00	-5	7,859	-0.06%
2019/09/16	0	0.00	5	27.95	27.94	-5	7,809	-0.06%
2019/09/12	3	27.95	8	27.97	27.92	-5	7,861	-0.06%
2019/09/11	3	27.84	4	27.82	27.81	-1	7,833	-0.01%
2019/09/10	0	0.00	2	27.79	27.74	-2	7,725	-0.03%
2019/09/09	1	27.76	4	27.81	27.77	-3	7,727	-0.04%
2019/09/06	0	0.00	3	27.82	27.83	-3	7,701	-0.04%
2019/09/05	0	0.00	10	27.75	27.71	-10	7,572	-0.13%
2019/09/04	0	0.00	12	27.54	27.54	-12	7,409	-0.16%
2019/09/02	2	27.39	5	27.43	27.44	-3	7,237	-0.04%
2019/08/30	1	27.24	24	27.30	27.25	-23	7,220	-0.32%
2019/08/27	0	0.00	1	26.90	26.96	-1	7,234	-0.01%
2019/08/26	4	26.85	0	0.00	26.88	4	7,350	0.05%
2019/08/23	1	27.02	0	0.00	27.02	1	7,298	0.01%
2019/08/22	1	27.00	0	0.00	27.02	1	7,477	0.01%
2019/08/21	0	0.00	1	27.06	27.05	-1	7,546	-0.01%
2019/08/20	0	0.00	1	27.07	27.07	-1	7,787	-0.01%
2019/08/19	10	27.01	8	27.05	27.03	2	8,017	0.02%
2019/08/16	0	0.00	1	26.95	26.95	-1	8,497	-0.01%
2019/08/15	5.4	26.67	1	26.82	26.82	4.4	8,632	0.05%
2019/08/14	1	26.96	4	26.96	26.93	-3	8,821	-0.03%
2019/08/13	5	26.73	0	0.00	26.76	5	9,037	0.06%
2019/08/12	1	26.87	6	26.83	26.90	-5	9,379	-0.05%
2019/08/08	1	26.56	0	0.00	26.56	1	9,580	0.01%
2019/08/07	19	26.49	0	0.00	26.43	19	9,640	0.20%
2019/08/06	6	26.20	6	26.12	26.52	0	9,836	0.00%
2019/08/05	1	26.82	1	26.73	26.60	0	9,910	0.00%
2019/08/02	18	26.86	2	26.79	26.85	16	9,881	0.16%
2019/08/01	1	27.07	2	27.16	27.10	-1	9,867	-0.01%
2019/07/31	1	27.19	0	0.00	27.20	1	9,844	0.01%
2019/07/29	5	27.36	0	0.00	27.37	5	9,985	0.05%
2019/07/24	0	0.00	1	27.35	27.28	-1	9,839	-0.01%
2019/07/23	0	0.00	1	27.24	27.24	-1	9,743	-0.01%
2019/07/22	0	0.00	1	27.11	27.11	-1	9,640	-0.01%
2019/07/19	4	27.09	0	0.00	27.06	4	9,632	0.04%
2019/07/18	1	27.09	0	0.00	27.06	1	9,668	0.01%
2019/07/17	2	27.15	0	0.00	27.14	2	9,614	0.02%
2019/07/15	1	27.20	0	0.00	27.21	1	9,580	0.01%
2019/07/12	0	0.00	1	27.21	27.16	-1	9,519	-0.01%
2019/07/11	0	0.00	6	27.13	27.11	-6	9,417	-0.06%
2019/07/10	0	0.00	2	26.93	26.95	-2	9,359	-0.02%
2019/07/08	0	0.00	12	27.00	26.96	-12	9,386	-0.13%
2019/07/05	1	26.95	11	26.99	26.99	-10	9,410	-0.11%
2019/07/03	1	26.84	0	0.00	26.78	1	9,587	0.01%
2019/07/02	1	26.97	8	26.97	26.96	-7	9,637	-0.07%
2019/07/01	0	0.00	44	26.90	26.95	-44	9,701	-0.45%
2019/06/28	1	26.59	0	0.00	26.59	1	9,568	0.01%
2019/06/27	0	0.00	3	26.66	26.61	-3	9,642	-0.03%
2019/06/26	4	26.41	0	0.00	26.43	4	9,628	0.04%
2019/06/25	2	26.47	0	0.00	26.47	2	9,602	0.02%
2019/06/21	1	26.59	6	26.67	26.52	-5	9,504	-0.05%
2019/06/20	46	26.59	447	26.60	26.61	-401	9,474	-4.23%	大賣/鉅額交易
2019/06/19	0	0.00	11	26.28	26.47	-11	9,490	-0.12%
2019/06/18	10	26.06	0	0.00	26.06	10	9,486	0.11%
2019/06/17	2	25.97	0	0.00	26.05	2	9,491	0.02%
2019/06/13	4	25.99	10	25.99	26.01	-6	9,632	-0.06%
2019/06/12	1	26.01	9	26.00	26.10	-8	9,561	-0.08%
2019/06/11	1	26.04	1	26.07	26.04	0	9,520	0.00%
2019/06/10	1	25.95	0	0.00	25.99	1	9,429	0.01%
2019/06/06	2	25.67	1	25.74	25.69	1	9,425	0.01%
2019/06/05	1	25.86	0	0.00	25.81	1	9,293	0.01%
2019/06/03	1	25.68	0	0.00	25.84	1	9,261	0.01%
2019/05/31	2	25.87	10	25.76	25.94	-8	9,166	-0.09%
2019/05/30	11	25.57	0	0.00	25.58	11	9,109	0.12%
2019/05/29	10	25.37	1	25.39	25.39	9	9,105	0.10%
2019/05/28	1	25.45	0	0.00	25.50	1	9,002	0.01%
2019/05/27	21	25.37	0	0.00	25.45	21	9,012	0.23%
2019/05/24	5	25.45	0	0.00	25.44	5	8,978	0.06%
2019/05/23	55	25.45	2	25.46	25.44	53	8,938	0.59%
2019/05/22	8	25.81	0	0.00	25.79	8	8,554	0.09%
2019/05/21	26	25.68	0	0.00	25.76	26	8,558	0.30%
2019/05/20	18	25.64	0	0.00	25.70	18	8,317	0.22%
2019/05/17	4	25.74	0	0.00	25.70	4	8,142	0.05%
2019/05/16	7	26.00	0	0.00	25.92	7	7,872	0.09%
2019/05/15	14	26.25	1	26.23	26.18	13	7,697	0.17%
2019/05/14	36	25.92	2	25.88	26.07	34	7,656	0.44%
2019/05/13	9	26.18	4	26.30	26.09	5	7,409	0.07%
2019/05/10	111	26.69	0	0.00	26.55	111	7,083	1.57%	大買/鉅額交易
2019/05/09	199	26.77	1	26.70	26.74	198	6,862	2.89%	大買/鉅額交易
2019/05/08	30	27.14	0	0.00	27.20	30	6,628	0.45%
2019/05/07	1	27.25	0	0.00	27.26	1	6,768	0.01%
2019/05/06	7	27.11	5	27.11	27.08	2	6,968	0.03%
2019/05/03	2	27.40	2	27.49	27.56	0	6,823	0.00%
2019/05/02	1	27.40	3	27.35	27.40	-2	6,805	-0.03%
2019/04/30	2	27.22	1	27.35	27.35	1	6,847	0.01%
2019/04/29	1	27.34	0	0.00	27.35	1	6,855	0.01%
2019/04/26	2	27.50	0	0.00	27.52	2	6,893	0.03%
2019/04/24	2	27.57	0	0.00	27.57	2	6,904	0.03%
2019/04/19	0	0.00	6	27.37	27.35	-6	6,797	-0.09%
2019/04/18	2	27.52	4	27.40	27.14	-2	6,739	-0.03%
2019/04/17	1	27.47	0	0.00	27.44	1	6,701	0.01%
2019/04/16	0	0.00	1	27.24	27.25	-1	6,569	-0.02%
2019/04/12	1	26.83	2	26.80	26.76	-1	6,639	-0.02%
2019/04/11	2	26.89	0	0.00	26.89	2	6,849	0.03%
2019/04/09	2	26.97	27	26.97	27.02	-25	6,835	-0.37%
2019/04/08	1	26.93	29	26.94	26.93	-28	6,633	-0.42%
2019/04/03	0	0.00	2	26.73	26.73	-2	6,721	-0.03%
2019/04/02	10	26.58	0	0.00	26.58	10	6,770	0.15%
2019/04/01	1	26.56	200	26.55	26.51	-199	6,747	-2.95%	大賣/鉅額交易
2019/03/26	0	0.00	6	26.26	26.25	-6	6,586	-0.09%
2019/03/25	5	26.10	0	0.00	26.10	5	6,812	0.07%
2019/03/22	1	26.38	1	26.45	26.37	0	6,765	0.00%
2019/03/21	0	0.00	2	26.33	26.37	-2	6,637	-0.03%
2019/03/20	0	0.00	2	26.20	26.20	-2	6,477	-0.03%
2019/03/19	0	0.00	1	26.24	26.22	-1	6,474	-0.02%
2019/03/15	3	25.95	1	25.98	25.91	2	6,315	0.03%
2019/03/14	81	25.90	0	0.00	25.91	81	6,297	1.29%
2019/03/13	0	0.00	10	25.98	25.98	-10	6,393	-0.16%
2019/03/12	2	26.05	0	0.00	26.01	2	6,406	0.03%
2019/03/11	64	25.85	19	25.85	25.89	45	6,398	0.70%
2019/03/08	20	25.84	3	25.69	25.84	17	6,486	0.26%
2019/03/07	1	25.98	0	0.00	25.98	1	6,446	0.02%
2019/03/06	1	26.07	0	0.00	26.08	1	6,448	0.02%
2019/03/04	0	0.00	2	26.03	26.12	-2	6,359	-0.03%
2019/02/27	42	25.96	2	26.01	25.96	40	6,190	0.65%
2019/02/26	0	0.00	5	26.22	26.18	-5	6,134	-0.08%
2019/02/25	3	26.10	11	26.11	26.13	-8	6,036	-0.13%
2019/02/22	10	25.90	10	25.87	25.90	0	5,846	0.00%
2019/02/15	3	25.48	0	0.00	25.39	3	5,279	0.06%
2019/02/14	3	25.49	0	0.00	25.43	3	5,240	0.06%
2019/02/13	5	25.29	0	0.00	25.42	5	5,182	0.10%
2019/02/12	0	0.00	23.1	25.20	25.26	-23.1	5,100	-0.45%
2019/01/30	0	0.00	1	25.00	24.92	-1	4,909	-0.02%
2019/01/29	0	0.00	25	24.85	24.89	-25	4,913	-0.51%
2019/01/28	0	0.00	15	25.06	25.01	-15	4,903	-0.31%
2019/01/25	0	0.00	5	24.81	24.90	-5	4,787	-0.10%
2019/01/24	1	24.57	2	24.55	24.55	-1	4,632	-0.02%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/22	0	0.00	5	24.50	24.50	-5	4,706	-0.11%
2019/01/21	0	0.00	4	24.55	24.51	-4	4,849	-0.08%
2019/01/18	0	0.00	2	24.41	24.39	-2	5,011	-0.04%
2019/01/17	0	0.00	1	24.27	24.26	-1	5,280	-0.02%
2019/01/16	0	0.00	2	24.26	24.25	-2	5,438	-0.04%
2019/01/15	52	24.04	1	24.15	24.13	51	6,020	0.85%
2019/01/11	1	24.03	1	24.14	24.04	0	6,239	0.00%
2019/01/10	0	0.00	1	24.00	24.01	-1	6,289	-0.02%
2019/01/09	0	0.00	1	24.00	24.05	-1	6,401	-0.02%
2019/01/08	1	23.78	0	0.00	23.79	1	6,461	0.02%
2019/01/07	3	23.70	0	0.00	23.73	3	6,725	0.04%
2019/01/04	4	23.25	0	0.00	23.40	4	7,051	0.06%
2019/01/03	3	23.62	0	0.00	23.59	3	7,909	0.04%
2019/01/02	1	23.88	0	0.00	23.83	1	8,005	0.01%
2018/12/26	10	23.90	0	0.00	23.72	10	8,759	0.11%
2018/12/25	3	23.86	0	0.00	23.97	3	8,686	0.03%
2018/12/24	10	24.10	0	0.00	24.18	10	8,487	0.12%
2018/12/20	5	24.13	0	0.00	24.13	5	8,454	0.06%
2018/12/19	0	0.00	1	24.15	24.14	-1	8,442	-0.01%
2018/12/18	2	24.10	0	0.00	24.03	2	8,463	0.02%
2018/12/13	2	24.36	0	0.00	24.39	2	8,152	0.02%
2018/12/11	1	24.10	0	0.00	24.18	1	8,275	0.01%
2018/12/10	1	24.05	0	0.00	24.07	1	8,351	0.01%
2018/12/06	11	24.19	0	0.00	24.19	11	8,290	0.13%
2018/12/05	3	24.56	0	0.00	24.60	3	8,209	0.04%
2018/12/04	1	24.90	0	0.00	24.82	1	8,447	0.01%
2018/12/03	1	24.85	4	24.80	24.89	-3	8,500	-0.04%
2018/11/30	0	0.00	3	24.44	24.46	-3	8,381	-0.04%
2018/11/29	0	0.00	2	24.50	24.38	-2	8,342	-0.02%
2018/11/26	3	24.04	0	0.00	24.11	3	8,272	0.04%
2018/11/23	1	23.90	0	0.00	23.94	1	8,256	0.01%
2018/11/21	1	23.90	0	0.00	24.14	1	8,179	0.01%
2018/11/19	0	0.00	1	24.40	24.40	-1	8,079	-0.01%
2018/11/13	2	23.69	0	0.00	24.12	2	8,005	0.02%
2018/11/12	13	24.21	0	0.00	24.18	13	7,914	0.16%
2018/11/08	0	0.00	1	24.40	24.37	-1	7,862	-0.01%
2018/11/07	1	24.18	0	0.00	24.21	1	7,823	0.01%
2018/11/06	1	24.18	0	0.00	24.08	1	7,809	0.01%
2018/11/05	2	24.10	1	24.17	24.18	1	7,756	0.01%
2018/11/02	1	24.11	6	24.18	24.18	-5	7,715	-0.06%
2018/11/01	14	24.05	1	24.05	24.08	13	7,680	0.17%
2018/10/31	0	0.00	1	23.74	23.78	-1	7,620	-0.01%
2018/10/30	1	23.37	0	0.00	23.42	1	7,572	0.01%
2018/10/29	3	23.31	0	0.00	23.34	3	7,528	0.04%
2018/10/26	16	23.67	0	0.00	23.43	16	7,385	0.22%
2018/10/25	15	23.59	1	23.59	23.59	14	7,185	0.19%
2018/10/23	15	24.13	0	0.00	24.13	15	6,812	0.22%
2018/10/22	4	25.62	60	25.81	25.81	-56	6,360	-0.88%
2018/10/19	5	25.27	2	25.42	25.55	3	6,251	0.05%
2018/10/18	55	25.45	1	25.45	25.54	54	6,234	0.87%
2018/10/17	3	25.65	0	0.00	25.51	3	6,223	0.05%
2018/10/16	1	25.25	0	0.00	25.39	1	6,122	0.02%
2018/10/15	3	25.19	0	0.00	25.18	3	5,996	0.05%
2018/10/12	21	25.00	0	0.00	25.26	21	5,746	0.37%
2018/10/11	34	24.88	2	24.92	24.91	32	5,427	0.59%
2018/10/09	6	26.25	1	26.33	26.34	5	4,295	0.12%
2018/10/08	4	26.43	1	26.91	26.70	3	3,944	0.08%
2018/10/05	3	26.57	0	0.00	26.43	3	3,543	0.08%
2018/10/04	1	26.77	2	26.72	26.78	-1	3,174	-0.03%
2018/10/03	2	27.10	0	0.00	26.97	2	3,010	0.07%
2018/09/28	1	27.25	0	0.00	27.28	1	2,983	0.03%
2018/09/27	1	27.30	0	0.00	27.33	1	3,070	0.03%
2018/09/20	0	0.00	9	27.39	27.40	-9	3,130	-0.29%
2018/09/14	0	0.00	1	27.32	27.40	-1	3,392	-0.03%
2018/09/13	0	0.00	1	26.86	26.92	-1	3,354	-0.03%
2018/09/12	1	26.64	1	26.75	26.74	0	3,327	0.00%
2018/09/11	4	26.76	0	0.00	26.78	4	3,265	0.12%
2018/09/10	14	26.68	0	0.00	26.67	14	3,260	0.43%
2018/09/07	2	27.21	0	0.00	27.19	2	3,011	0.07%
2018/09/06	1	27.35	0	0.00	27.45	1	2,903	0.03%
2018/08/29	0	0.00	1	27.60	27.61	-1	3,158	-0.03%
2018/08/28	0	0.00	1	27.55	27.56	-1	3,165	-0.03%
2018/08/17	1	27.14	1	27.24	27.12	0	3,491	0.00%
2018/08/15	1	27.11	0	0.00	27.10	1	3,502	0.03%
2018/08/14	0	0.00	1	27.34	27.38	-1	3,522	-0.03%
2018/08/13	2	27.23	0	0.00	27.18	2	3,566	0.06%
2018/08/09	1	27.55	7	27.52	27.50	-6	3,723	-0.16%
2018/08/08	0	0.00	1	27.67	27.60	-1	3,754	-0.03%
2018/08/03	0	0.00	1	27.15	27.18	-1	3,769	-0.03%
2018/08/02	3	27.10	0	0.00	27.00	3	3,725	0.08%
2018/07/30	0	0.00	4	27.03	27.04	-4	3,552	-0.11%
2018/07/27	0	0.00	4	26.85	26.89	-4	3,450	-0.12%
2018/07/25	0	0.00	1	26.50	26.47	-1	3,187	-0.03%
2018/07/19	0	0.00	10	26.20	26.13	-10	3,242	-0.31%
2018/07/18	0	0.00	1	26.19	26.21	-1	3,264	-0.03%
2018/07/13	0	0.00	1	25.73	25.79	-1	3,129	-0.03%
2018/07/10	9	25.61	0	0.00	25.63	9	3,160	0.28%
2018/07/09	2	25.53	1	25.58	25.60	1	3,152	0.03%
2018/07/06	4	25.19	0	0.00	25.30	4	3,128	0.13%
2018/07/05	4	25.40	0	0.00	25.31	4	3,045	0.13%
2018/07/03	2	25.50	0	0.00	25.50	2	2,932	0.07%
2018/07/02	2	25.74	0	0.00	25.61	2	2,896	0.07%
2018/06/29	4	25.63	0	0.00	25.66	4	2,877	0.14%
2018/06/28	2	25.42	0	0.00	25.40	2	2,842	0.07%
2018/06/26	2	25.60	1	25.79	25.65	1	2,696	0.04%
2018/06/25	2	25.82	0	0.00	25.78	2	2,557	0.08%
2018/06/22	1.1	25.91	0	0.00	26.00	1.1	2,434	0.04%
2018/06/19	2	26.00	0	0.00	26.20	2	2,416	0.08%
2018/06/12	0	0.00	1	26.60	26.60	-1	2,343	-0.04%
2018/06/08	0	0.00	1	26.68	26.67	-1	2,313	-0.04%
2018/05/25	1	26.33	0	0.00	26.33	1	1,789	0.06%
2018/05/23	0	0.00	1	26.45	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	1	26.35	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	1	26.39	26.35	-1	1,807	-0.06%
2018/05/17	1	26.06	3	26.11	26.06	-2	1,792	-0.11%
2018/05/16	1	25.93	1	25.96	25.93	0	1,694	0.00%
2018/05/14	0	0.00	1	25.78	25.85	-1	1,896	-0.05%
2018/05/09	0	0.00	1	25.41	25.40	-1	1,886	-0.05%
2018/05/07	2	25.23	0	0.00	25.30	2	1,950	0.10%
2018/05/04	1	25.14	1	25.24	25.20	0	2,064	0.00%
2018/05/03	1	25.19	1	25.28	25.22	0	2,082	0.00%
2018/05/02	1	25.40	1	25.32	25.34	0	2,167	0.00%
2018/04/26	1	25.13	0	0.00	25.23	1	2,349	0.04%
2018/04/25	3	25.25	1	25.30	25.31	2	2,317	0.09%
2018/04/24	2	25.58	0	0.00	25.50	2	2,303	0.09%
2018/04/18	1	25.75	0	0.00	25.68	1	2,513	0.04%
2018/04/17	2	25.73	1	25.79	25.77	1	2,525	0.04%
2018/04/16	1	25.84	0	0.00	25.98	1	2,506	0.04%
2018/04/11	0	0.00	1	26.08	26.11	-1	2,610	-0.04%
2018/04/10	0	0.00	1	25.99	25.95	-1	2,631	-0.04%
2018/04/09	1	25.86	0	0.00	25.95	1	2,688	0.04%
2018/03/31	0	0.00	2	25.96	25.95	-2	2,747	-0.07%
2018/03/30	1	25.91	0	0.00	25.96	1	2,747	0.04%
2018/03/28	1	25.98	0	0.00	25.93	1	2,740	0.04%
2018/03/23	1	25.79	0	0.00	25.82	1	2,712	0.04%
2018/03/13	0	0.00	1	26.16	26.17	-1	2,682	-0.04%
2018/03/12	1	26.07	0	0.00	26.10	1	2,802	0.04%
2018/03/08	0	0.00	1	25.91	26.01	-1	3,053	-0.03%
2018/03/06	1	25.65	0	0.00	25.76	1	3,072	0.03%
2018/03/05	0	0.00	1	25.80	25.63	-1	3,118	-0.03%
2018/02/27	0	0.00	1	26.06	25.95	-1	3,142	-0.03%
2018/02/26	1	25.92	0	0.00	25.98	1	3,133	0.03%
2018/02/23	0	0.00	2	25.75	25.80	-2	3,089	-0.06%
2018/02/21	0	0.00	6	25.55	25.72	-6	3,099	-0.19%
2018/02/12	1	25.27	0	0.00	25.15	1	3,108	0.03%
2018/02/09	2	24.78	2	24.94	25.50	0	3,102	0.00%
2018/02/07	1	25.40	3	25.45	25.43	-2	3,121	-0.06%
2018/02/06	9	24.98	2	24.81	24.99	7	3,135	0.22%
2018/02/05	1	25.80	0	0.00	26.00	1	3,057	0.03%
2018/01/30	0	0.00	2	26.59	26.41	-2	3,101	-0.06%
2018/01/26	1	26.49	0	0.00	26.54	1	2,996	0.03%
2018/01/25	0	0.00	1	26.52	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	6	26.26	26.32	-6	2,899	-0.21%
2018/01/23	0	0.00	1	26.25	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	1	26.20	26.25	-1	2,888	-0.03%
2018/01/05	0	0.00	2	25.44	25.44	-2	2,548	-0.08%
2018/01/04	0	0.00	2	25.40	25.41	-2	2,536	-0.08%
2018/01/03	0	0.00	7	25.29	25.31	-7	2,543	-0.28%
2018/01/02	0	0.00	1	25.10	25.13	-1	2,504	-0.04%