元大高股息 (0056)-凱基-文心券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
37.10
漲跌
--
漲幅
0.00%
成交量
20,564張
產業
上市
3444人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大高股息 (0056)籌碼相關－凱基-文心券商分點個股進出

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

凱基-文心券商分點個股進出
凱基-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	37.00	20	36.97	37.10	-15	32,283	-0.05%
2024/11/20	5.1	37.19	2	37.19	37.10	3.1	32,075	0.01%
2024/11/19	1.3	37.08	0	0.00	37.25	1.3	31,902	0.00%
2024/11/18	10.9	36.98	0	0.00	37.00	10.9	31,696	0.03%
2024/11/15	21.7	37.10	0	0.00	37.14	21.7	31,188	0.07%
2024/11/14	24	37.15	0	0.00	37.08	24	31,246	0.08%
2024/11/13	8.4	37.41	0	37.43	37.49	8.4	30,369	0.03%
2024/11/12	51.5	37.59	0	0.00	37.52	51.5	29,998	0.17%
2024/11/11	0.1	37.89	0	0.00	38.08	0.1	29,138	0.00%
2024/11/08	1.4	38.14	20	38.34	38.13	-18.6	28,899	-0.06%
2024/11/07	1	38.18	1	38.04	38.16	0	28,964	0.00%
2024/11/06	1.3	37.81	4	37.89	37.79	-2.7	28,982	-0.01%
2024/11/05	1.2	37.59	0	0.00	37.68	1.2	29,104	0.00%
2024/11/04	1.1	37.27	0	0.00	37.48	1.1	30,076	0.00%
2024/11/01	12.2	36.77	8	37.18	37.34	4.2	31,838	0.01%
2024/10/30	9.9	37.43	101.9	37.54	37.42	-92	31,978	-0.29%	大賣/
2024/10/29	27.3	37.47	30	37.43	37.49	-2.7	31,775	-0.01%
2024/10/28	1.4	37.91	4	38.00	37.94	-2.6	30,990	-0.01%
2024/10/25	3	37.96	0	0.00	37.97	3	31,363	0.01%
2024/10/24	17.1	37.83	0	0.00	37.81	17.1	32,058	0.05%
2024/10/23	25.3	38.11	0	0.00	38.01	25.3	32,708	0.08%
2024/10/22	3.2	38.12	0	0.00	38.16	3.2	32,661	0.01%
2024/10/21	3.3	38.14	0	0.00	38.09	3.3	33,633	0.01%
2024/10/18	2.7	38.04	14	38.21	38.06	-11.3	34,340	-0.03%
2024/10/17	42.8	38.08	8	38.06	38.12	34.8	34,334	0.10%
2024/10/16	43.2	38.87	2	39.02	39.02	41.2	34,050	0.12%
2024/10/15	1.3	39.03	2	39.04	39.10	-0.7	33,632	0.00%
2024/10/14	36.3	38.65	8.3	38.61	38.70	28	34,111	0.08%
2024/10/11	39	38.59	0	0.00	38.60	39	34,137	0.11%
2024/10/09	0.9	38.46	1	38.46	38.43	-0.1	33,980	0.00%
2024/10/08	29.6	38.29	0	0.00	38.43	29.6	33,813	0.09%
2024/10/07	12.3	38.50	1	38.62	38.64	11.3	33,414	0.03%
2024/10/04	39.4	38.36	0.6	38.62	38.35	38.8	33,221	0.12%
2024/10/01	49.4	38.50	2.1	38.43	38.57	47.3	32,581	0.15%
2024/09/30	18.2	38.76	6.1	38.86	38.66	12.1	32,043	0.04%
2024/09/27	1	39.02	35.4	38.97	39.01	-34.4	31,992	-0.11%
2024/09/26	1	38.94	0	0.00	38.75	1	32,850	0.00%
2024/09/25	1.1	38.58	3	38.68	38.73	-1.9	33,646	-0.01%
2024/09/24	1.5	38.16	8	38.12	38.24	-6.5	33,709	-0.02%
2024/09/23	2	38.25	0	0.00	38.25	2	33,817	0.01%
2024/09/20	0.1	38.17	0	0.00	38.15	0.1	34,146	0.00%
2024/09/19	2.5	37.71	0	0.00	37.97	2.5	34,336	0.01%
2024/09/18	11.2	37.73	0	0.00	37.72	11.2	34,587	0.03%
2024/09/16	30.3	37.95	0	0.00	37.98	30.3	34,423	0.09%
2024/09/13	2.1	37.75	0	0.00	37.82	2.1	34,476	0.01%
2024/09/12	5	37.76	2	37.54	37.77	3	34,624	0.01%
2024/09/11	3.3	37.20	0	0.00	37.15	3.3	34,675	0.01%
2024/09/10	24.3	37.19	0	0.00	37.18	24.3	34,657	0.07%
2024/09/09	14.3	37.38	0.3	37.45	37.66	14.1	34,280	0.04%
2024/09/06	2.2	37.79	1	37.92	37.87	1.2	34,090	0.00%
2024/09/05	1	37.56	0	0.00	37.63	1	33,990	0.00%
2024/09/04	69.7	37.75	2	37.79	37.59	67.7	33,957	0.20%
2024/09/03	50.1	38.98	0	0.00	38.98	50.1	32,915	0.15%
2024/08/29	0.3	38.78	5.1	38.72	39.01	-4.8	33,286	-0.01%
2024/08/28	0	38.94	0	0.00	38.99	0	33,323	0.00%
2024/08/27	21	38.85	0	0.00	38.87	21	33,520	0.06%
2024/08/26	0	0.00	5	39.00	39.02	-5	33,677	-0.01%
2024/08/23	0	0.00	0.1	38.61	38.61	-0.1	33,641	0.00%
2024/08/22	0	0.00	0.1	38.64	38.58	-0.1	33,645	0.00%
2024/08/21	3.3	38.75	3	38.75	38.66	0.3	34,132	0.00%
2024/08/20	0.2	38.96	0	0.00	38.91	0.2	34,163	0.00%
2024/08/19	3.3	38.82	7.1	38.82	38.83	-3.8	34,359	-0.01%
2024/08/16	1.3	38.81	2.5	38.66	38.82	-1.2	34,635	0.00%
2024/08/15	0.7	38.39	1	38.35	38.17	-0.3	34,293	0.00%
2024/08/14	1	38.28	1	38.36	38.36	0	34,342	0.00%
2024/08/13	1	38.02	1	38.10	37.98	0	34,322	0.00%
2024/08/12	3.5	37.91	4.2	37.73	37.88	-0.7	34,454	0.00%
2024/08/09	0	0.00	10	37.51	37.35	-10	34,528	-0.03%
2024/08/08	2.1	36.71	1	36.57	36.77	1.1	34,402	0.00%
2024/08/07	5	36.64	5	36.89	36.99	0	34,260	0.00%
2024/08/06	12.9	35.86	39.5	35.33	35.81	-26.7	33,982	-0.08%
2024/08/05	37.7	35.37	13.2	35.27	35.11	24.5	32,829	0.07%
2024/08/02	11.3	38.05	0	0.00	38.00	11.3	30,893	0.04%
2024/08/01	0.3	38.97	0	0.00	39.15	0.3	30,172	0.00%
2024/07/31	5.1	38.39	0	0.00	38.37	5.1	30,161	0.02%
2024/07/30	26.5	37.88	1	38.15	38.37	25.5	29,935	0.09%
2024/07/29	9.9	38.57	0	0.00	38.42	9.9	29,326	0.03%
2024/07/26	62.1	38.63	3	38.68	38.82	59.1	28,488	0.21%
2024/07/23	4.4	39.41	0	0.00	39.47	4.4	27,170	0.02%
2024/07/22	19.9	39.04	15	38.90	39.04	4.9	26,876	0.02%
2024/07/19	28.3	39.92	4.2	40.07	39.81	24.2	25,911	0.09%
2024/07/18	19.4	40.33	16	40.32	40.40	3.4	25,163	0.01%
2024/07/17	11.8	41.06	2	41.13	41.00	9.8	24,503	0.04%
2024/07/16	13.9	41.25	0	0.00	41.30	13.9	24,409	0.06%
2024/07/15	14.8	42.33	8	42.40	42.37	6.8	25,086	0.03%
2024/07/12	13.6	42.48	1	42.41	42.39	12.6	24,909	0.05%
2024/07/11	1.3	42.61	10	42.64	42.65	-8.7	25,598	-0.03%
2024/07/10	5	42.22	3	42.28	42.34	2	27,066	0.01%
2024/07/09	12.2	42.14	6	42.19	42.09	6.2	27,738	0.02%
2024/07/08	31.1	42.11	1	42.11	42.14	30.1	27,493	0.11%
2024/07/05	5	41.90	4.1	42.00	41.94	0.9	27,341	0.00%
2024/07/04	0	0.00	3.3	41.83	41.88	-3.3	27,085	-0.01%
2024/07/03	1.1	41.34	6.4	41.34	41.42	-5.3	26,816	-0.02%
2024/07/02	12.5	40.99	0.1	41.04	41.10	12.4	26,714	0.05%
2024/07/01	5.1	41.32	0	0.00	41.35	5.1	25,929	0.02%
2024/06/28	0	0.00	9	41.25	41.12	-9	25,162	-0.04%
2024/06/27	3.3	40.90	0	41.01	40.91	3.3	25,197	0.01%
2024/06/26	2.6	41.23	3.2	41.52	41.20	-0.6	25,105	0.00%
2024/06/25	3	41.02	3	41.17	41.30	0	24,778	0.00%
2024/06/24	6	41.42	1	41.44	41.41	5	24,604	0.02%
2024/06/21	10.2	41.80	0	0.00	41.90	10.2	24,658	0.04%
2024/06/20	0.2	41.78	9.1	41.86	41.95	-8.9	24,702	-0.04%
2024/06/19	1.4	41.47	12.1	41.25	41.52	-10.7	24,861	-0.04%
2024/06/18	3	40.82	0	0.00	40.96	3	24,809	0.01%
2024/06/17	0	0.00	5.2	40.80	40.79	-5.2	25,013	-0.02%
2024/06/14	8	40.52	3	40.51	40.55	5	25,218	0.02%
2024/06/13	2.1	40.38	1	40.40	40.42	1.1	25,502	0.00%
2024/06/12	0.2	39.99	5	39.95	39.97	-4.8	25,595	-0.02%
2024/06/11	8.2	39.90	0	0.00	39.95	8.2	25,805	0.03%
2024/06/07	3	40.02	1	40.00	40.01	2	25,867	0.01%
2024/06/06	0.8	40.04	52.4	40.00	40.05	-51.6	26,073	-0.20%
2024/06/05	12	39.88	1	39.83	39.86	11	26,194	0.04%
2024/06/04	12.7	40.05	0	0.00	40.01	12.7	26,673	0.05%
2024/06/03	0	0.00	12	40.27	40.32	-12	26,970	-0.04%
2024/05/31	1	39.97	0	0.00	39.93	1	27,267	0.00%
2024/05/30	4	40.09	1	40.12	40.03	3	27,391	0.01%
2024/05/29	2.1	40.66	0	0.00	40.59	2.1	27,695	0.01%
2024/05/28	12.8	40.78	2	40.83	40.81	10.8	27,722	0.04%
2024/05/27	0.1	40.78	2.3	40.72	40.74	-2.2	27,745	-0.01%
2024/05/24	9	39.91	6	39.91	40.10	3	27,490	0.01%
2024/05/23	1.3	40.03	4.1	40.09	40.01	-2.8	27,610	-0.01%
2024/05/22	0	0.00	8	40.00	40.04	-8	27,763	-0.03%
2024/05/21	0.4	39.57	0	0.00	39.50	0.4	27,717	0.00%
2024/05/20	0.6	39.55	21.3	39.59	39.66	-20.7	27,847	-0.07%
2024/05/17	1.4	39.51	2	39.55	39.51	-0.6	28,163	0.00%
2024/05/16	0	39.60	0	0.00	39.60	0	28,312	0.00%
2024/05/15	10.1	39.27	1	39.50	39.30	9.1	28,593	0.03%
2024/05/14	1.3	39.16	3	39.25	39.26	-1.7	29,207	-0.01%
2024/05/13	11	39.05	5.1	39.04	39.04	5.9	29,257	0.02%
2024/05/10	4	38.84	4	39.04	39.04	0	29,446	0.00%
2024/05/09	0.1	39.03	11	38.94	38.92	-10.9	29,421	-0.04%
2024/05/08	1	38.95	1.1	39.00	39.02	-0.1	29,501	0.00%
2024/05/07	2.2	38.88	22	38.90	38.97	-19.8	29,676	-0.07%
2024/05/06	1	38.85	14.7	38.82	38.88	-13.7	29,727	-0.05%
2024/05/03	2	38.60	2	38.62	38.45	0	29,694	0.00%
2024/05/02	2.1	38.18	1	38.14	38.35	1.1	29,894	0.00%
2024/04/30	3.2	38.32	8	38.34	38.32	-4.8	29,995	-0.02%
2024/04/29	1	38.33	2.4	38.26	38.34	-1.3	30,224	0.00%
2024/04/26	0.3	37.79	0.1	37.78	37.69	0.2	30,421	0.00%
2024/04/25	4.4	37.51	2	37.56	37.51	2.4	30,629	0.01%
2024/04/24	5.2	37.74	0.3	37.76	37.85	4.9	31,019	0.02%
2024/04/23	2	37.18	10.3	37.18	37.12	-8.3	32,830	-0.03%
2024/04/22	15.6	37.04	0.1	36.96	36.92	15.5	34,650	0.04%
2024/04/19	50.9	37.43	8	36.98	37.27	42.9	34,860	0.12%
2024/04/18	12.6	38.23	0	0.00	38.18	12.6	33,506	0.04%
2024/04/17	10.2	38.82	5	38.84	38.94	5.2	32,984	0.02%
2024/04/16	47.4	38.64	7.3	38.48	38.49	40.1	32,116	0.12%
2024/04/15	16.3	39.66	0	0.00	39.62	16.3	30,685	0.05%
2024/04/12	1.6	40.02	0	0.00	39.98	1.6	30,281	0.01%
2024/04/11	8.2	39.93	0	0.00	40.09	8.2	30,433	0.03%
2024/04/10	2	40.23	7.1	40.26	40.20	-5.1	30,557	-0.02%
2024/04/09	4	39.99	5	40.00	39.99	-1	31,635	0.00%
2024/04/08	5	39.82	0.1	39.91	39.92	5	31,929	0.02%
2024/04/03	6.3	39.76	2	39.77	39.75	4.3	31,830	0.01%
2024/04/02	2.1	39.79	3	39.87	39.88	-0.9	31,934	0.00%
2024/04/01	3.1	39.76	1	39.64	39.59	2.1	32,441	0.01%
2024/03/29	3	39.71	11	39.76	39.86	-8	32,753	-0.02%
2024/03/28	3	39.56	6.3	39.59	39.74	-3.3	32,919	-0.01%
2024/03/27	11.1	39.33	1.1	39.27	39.55	10	33,013	0.03%
2024/03/26	4.5	39.20	28.3	39.21	39.24	-23.8	33,076	-0.07%
2024/03/25	3.2	39.65	0	0.00	39.62	3.2	33,059	0.01%
2024/03/22	3	39.83	1	40.05	39.80	2	33,201	0.01%
2024/03/21	1	39.72	2.1	39.93	39.93	-1.1	33,133	0.00%
2024/03/20	5.8	39.87	1	40.13	39.63	4.8	33,302	0.01%
2024/03/19	0	0.00	33.3	39.51	39.70	-33.3	33,682	-0.10%
2024/03/18	2.1	39.08	4	39.23	39.36	-1.9	34,225	-0.01%
2024/03/15	0	0.00	3.1	38.99	39.02	-3.1	34,152	-0.01%
2024/03/14	3.1	38.82	51	38.78	38.72	-48	33,922	-0.14%
2024/03/13	1	39.07	6	39.06	39.08	-5	33,830	-0.01%
2024/03/12	0	0.00	20.2	38.94	38.99	-20.2	33,698	-0.06%
2024/03/11	0	38.47	10.4	38.49	38.43	-10.4	33,783	-0.03%
2024/03/08	2.8	38.65	68.9	38.59	38.45	-66.1	33,669	-0.20%
2024/03/07	3.1	38.59	12.2	38.56	38.68	-9.1	33,152	-0.03%
2024/03/06	0	38.33	77.9	38.32	38.53	-77.9	32,892	-0.24%
2024/03/05	0.1	38.05	8.9	38.13	38.16	-8.8	32,576	-0.03%
2024/03/04	2	38.13	103.1	38.13	38.00	-101.1	32,498	-0.31%	大賣/鉅額交易
2024/03/01	1.1	37.73	1.1	37.72	37.74	0	32,039	0.00%
2024/02/29	0	0.00	32.1	37.54	37.70	-32.1	32,168	-0.10%
2024/02/27	1.1	37.39	1.3	37.37	37.51	-0.2	32,028	0.00%
2024/02/26	21.2	37.65	6.4	37.64	37.68	14.8	31,870	0.05%
2024/02/23	16.8	37.79	36.9	37.62	37.59	-20.1	31,783	-0.06%
2024/02/22	1.1	37.60	2.8	37.64	37.65	-1.8	32,100	-0.01%
2024/02/21	1.1	37.30	0	0.00	37.29	1.1	31,762	0.00%
2024/02/20	4.4	37.35	102.1	37.33	37.39	-97.7	31,741	-0.31%	大賣/
2024/02/19	12.6	37.08	9.2	37.11	37.14	3.4	31,436	0.01%
2024/02/16	0.2	37.11	14	37.06	37.07	-13.8	31,677	-0.04%
2024/02/15	15.1	36.83	211.8	36.86	36.86	-196.7	31,353	-0.63%	大賣/鉅額交易
2024/02/05	6.1	36.42	2.2	36.45	36.45	3.9	30,608	0.01%
2024/02/02	0.1	36.50	7	36.52	36.45	-6.9	30,525	-0.02%
2024/02/01	0.4	36.30	8	36.25	36.30	-7.6	30,337	-0.02%
2024/01/31	0.9	36.30	0	0.00	36.20	0.9	30,544	0.00%
2024/01/30	1	36.36	7	36.37	36.36	-6	30,496	-0.02%
2024/01/29	0.1	36.26	2	36.29	36.28	-1.9	30,526	-0.01%
2024/01/26	2.2	36.11	0	0.00	36.07	2.2	30,394	0.01%
2024/01/25	0.1	36.33	0.1	36.30	36.29	-0.1	30,391	0.00%
2024/01/24	3.2	36.26	10	36.33	36.23	-6.8	30,277	-0.02%
2024/01/23	0.1	36.20	0	0.00	36.20	0.1	30,812	0.00%
2024/01/22	2	36.09	6.8	36.08	36.14	-4.8	30,686	-0.02%
2024/01/19	23	35.52	0	0.00	35.65	23	30,473	0.08%
2024/01/18	7.3	35.10	4	35.21	35.12	3.3	31,058	0.01%
2024/01/17	52.8	35.42	30	35.17	35.19	22.8	30,727	0.07%
2024/01/16	30.2	36.27	0	0.00	36.37	30.2	29,046	0.10%
2024/01/15	10.3	36.43	5.1	36.47	36.42	5.2	27,642	0.02%
2024/01/12	12.2	36.32	0	0.00	36.33	12.2	27,656	0.04%
2024/01/11	7.1	36.32	2.1	36.33	36.39	5	28,953	0.02%
2024/01/10	3.3	36.27	0.6	36.27	36.24	2.7	31,275	0.01%
2024/01/09	1.5	36.68	11	36.48	36.49	-9.5	32,297	-0.03%
2024/01/08	5	36.69	8	36.67	36.57	-3	32,979	-0.01%
2024/01/05	8	36.57	0	0.00	36.55	8	33,330	0.02%
2024/01/04	6.1	36.61	0	0.00	36.59	6.1	33,253	0.02%
2024/01/03	15.5	36.76	4.2	36.82	36.68	11.3	33,531	0.03%
2024/01/02	3	37.15	33	37.44	37.17	-30	32,601	-0.09%
2023/12/29	6.4	37.41	3.1	37.33	37.40	3.3	32,410	0.01%
2023/12/28	8.3	37.44	3.4	37.45	37.33	4.9	32,806	0.01%
2023/12/27	10	37.41	50.1	37.33	37.42	-40.1	33,456	-0.12%
2023/12/26	7.4	36.96	19.2	36.98	37.00	-11.8	33,230	-0.04%
2023/12/25	4	36.64	14.1	36.56	36.65	-10.1	32,781	-0.03%
2023/12/22	2	36.35	1.8	36.39	36.37	0.2	32,487	0.00%
2023/12/21	5	36.26	3	36.18	36.33	2	32,461	0.01%
2023/12/20	7.1	36.49	37.1	36.48	36.57	-30	32,376	-0.09%
2023/12/19	4.2	36.02	27	35.97	36.10	-22.9	32,120	-0.07%
2023/12/18	6	36.19	56	36.24	36.38	-50	32,281	-0.15%
2023/12/15	28	36.54	28	36.40	36.36	0	32,159	0.00%
2023/12/14	44	36.43	32	36.48	36.55	12	31,933	0.04%
2023/12/13	8	35.98	6	36.00	36.06	2	31,472	0.01%
2023/12/12	3	35.58	1	35.63	35.58	2	30,915	0.01%
2023/12/11	1.2	35.47	11	35.48	35.47	-9.8	30,849	-0.03%
2023/12/08	5	35.46	0.2	35.42	35.42	4.8	30,809	0.02%
2023/12/07	5	35.20	0.1	35.28	35.25	4.9	30,780	0.02%
2023/12/06	2	35.29	4	35.28	35.31	-2	31,299	-0.01%
2023/12/05	14.1	35.02	0	0.00	35.05	14.1	31,001	0.05%
2023/12/04	6	35.20	3.1	35.20	35.19	2.9	30,868	0.01%
2023/12/01	3	35.04	4	35.10	35.13	-1	30,932	0.00%
2023/11/30	7	34.99	0	0.00	35.08	7	30,907	0.02%
2023/11/29	4	35.09	5	35.11	35.09	-1	30,961	0.00%
2023/11/28	6.1	34.86	0	0.00	34.90	6.1	30,789	0.02%
2023/11/27	1.2	34.81	2	34.86	34.75	-0.8	30,758	0.00%
2023/11/24	2.4	34.96	0	0.00	34.94	2.4	30,597	0.01%
2023/11/23	12	34.98	7	34.99	34.97	5	30,643	0.02%
2023/11/22	1.1	35.06	0	0.00	35.05	1.1	30,857	0.00%
2023/11/21	0	0.00	83	35.24	35.30	-83	31,044	-0.27%
2023/11/20	0	0.00	8	34.87	34.90	-8	31,152	-0.03%
2023/11/17	2	34.82	1	34.84	34.82	1	31,201	0.00%
2023/11/16	1.2	34.74	35	34.75	34.77	-33.8	31,282	-0.11%
2023/11/15	0	34.96	4	34.96	34.83	-4	31,235	-0.01%
2023/11/14	2.4	34.65	5	34.69	34.68	-2.7	31,232	-0.01%
2023/11/13	2	34.55	1	34.60	34.54	1	31,300	0.00%
2023/11/10	2.2	34.37	2	34.41	34.43	0.2	31,543	0.00%
2023/11/08	7	34.58	1	34.48	34.54	6	32,047	0.02%
2023/11/07	0	0.00	2.1	34.10	34.23	-2.1	32,009	-0.01%
2023/11/06	0	34.20	2	33.99	34.24	-2	32,783	-0.01%
2023/11/03	5.1	33.67	1	33.69	33.69	4.1	32,772	0.01%
2023/11/02	3.1	33.52	4	33.45	33.52	-0.9	33,164	0.00%
2023/11/01	0	32.80	0	0.00	32.89	0	33,528	0.00%
2023/10/31	5.3	32.79	0.5	32.80	32.69	4.8	34,305	0.01%
2023/10/30	0.1	33.23	0.5	33.16	33.23	-0.4	35,099	0.00%
2023/10/27	6.3	33.15	1.8	33.18	33.13	4.5	35,971	0.01%
2023/10/26	13.4	33.05	6	33.05	33.10	7.4	37,274	0.02%
2023/10/25	5.2	33.61	0	0.00	33.62	5.2	37,595	0.01%
2023/10/24	9.2	33.10	20.1	33.20	33.47	-10.9	38,032	-0.03%
2023/10/23	10.7	33.19	8.4	33.10	33.08	2.3	38,620	0.01%
2023/10/20	43.6	33.22	5	33.40	33.40	38.6	39,802	0.10%
2023/10/19	46.6	33.58	1.5	33.56	33.65	45.1	41,284	0.11%
2023/10/18	91.5	34.75	2.5	34.80	34.90	89	40,573	0.22%
2023/10/17	17.4	35.38	0	0.00	35.27	17.4	38,508	0.05%
2023/10/16	5.5	35.48	0.3	35.57	35.52	5.2	38,342	0.01%
2023/10/13	15.1	35.73	1.1	35.85	35.72	14	38,793	0.04%
2023/10/12	8	35.87	4.8	35.93	35.98	3.2	39,925	0.01%
2023/10/11	8.2	35.80	42	36.13	35.78	-33.8	41,376	-0.08%
2023/10/06	22	35.74	6	35.78	35.79	16	42,535	0.04%
2023/10/05	8	35.63	2.8	35.66	35.69	5.3	43,168	0.01%
2023/10/04	12.1	35.23	0	0.00	35.39	12.1	43,474	0.03%
2023/10/03	19.2	35.78	1	35.92	35.60	18.2	43,353	0.04%
2023/10/02	10.1	35.71	7	35.50	35.74	3.1	43,325	0.01%
2023/09/28	3	35.01	1	35.06	35.06	2	43,861	0.00%
2023/09/27	1	34.76	0	0.00	34.87	1	44,651	0.00%
2023/09/26	3	34.85	0	0.00	34.76	3	45,761	0.01%
2023/09/25	1	35.03	0	0.00	35.08	1	46,125	0.00%
2023/09/22	1.1	34.80	14.3	34.85	34.89	-13.2	46,174	-0.03%
2023/09/21	30.7	34.61	10.2	34.57	34.70	20.5	46,266	0.04%
2023/09/20	1.5	35.24	1	35.15	35.05	0.5	45,945	0.00%
2023/09/19	2.7	35.20	0	0.00	35.14	2.7	46,493	0.01%
2023/09/18	11.2	35.31	1	35.33	35.31	10.2	46,664	0.02%
2023/09/15	7	35.51	3.1	35.55	35.58	3.9	46,803	0.01%
2023/09/14	31	35.31	4.5	35.27	35.31	26.5	46,953	0.06%
2023/09/13	6.2	34.83	6	34.82	34.86	0.2	47,064	0.00%
2023/09/12	2	34.85	9.5	34.77	34.80	-7.5	47,518	-0.02%
2023/09/11	8.1	34.77	2	34.61	34.79	6.1	48,056	0.01%
2023/09/08	3	35.34	3	35.43	35.42	0	47,956	0.00%
2023/09/07	6	35.48	0	0.00	35.45	6	48,886	0.01%
2023/09/05	4	35.34	0	0.00	35.43	4	49,852	0.01%
2023/09/04	2.9	35.12	1	35.07	35.27	1.9	50,141	0.00%
2023/09/01	2.2	35.19	0	0.00	35.12	2.2	50,299	0.00%
2023/08/31	1	35.31	0	0.00	35.31	1	50,522	0.00%
2023/08/30	2	35.42	0	0.00	35.35	2	50,824	0.00%
2023/08/29	1	35.17	0	0.00	35.16	1	51,337	0.00%
2023/08/28	0.5	35.02	0	0.00	35.06	0.5	51,398	0.00%
2023/08/25	7.4	35.26	0	0.00	35.14	7.4	51,319	0.01%
2023/08/24	5	35.91	32.2	36.10	35.76	-27.2	51,396	-0.05%
2023/08/23	6	35.34	4	35.35	35.43	2	51,458	0.00%
2023/08/22	2.1	35.15	5	35.28	35.11	-2.9	52,007	-0.01%
2023/08/21	1	34.88	0	0.00	34.85	1	52,135	0.00%
2023/08/18	0.2	35.07	1	35.15	34.84	-0.8	52,121	0.00%
2023/08/17	5	35.37	31	35.09	35.33	-26	51,806	-0.05%
2023/08/16	6	35.05	8.3	34.99	35.14	-2.3	51,736	0.00%
2023/08/15	3	34.92	13	34.92	34.85	-10	51,873	-0.02%
2023/08/14	3.4	34.24	14	34.29	34.28	-10.6	52,221	-0.02%
2023/08/11	5.2	34.66	6	34.70	34.56	-0.8	52,016	0.00%
2023/08/10	21	34.47	4	34.46	34.43	17	52,010	0.03%
2023/08/09	3	35.45	6	35.53	35.35	-3	51,239	-0.01%
2023/08/08	11	35.56	10.8	35.67	35.59	0.2	50,991	0.00%
2023/08/07	5.5	35.66	6	35.47	35.70	-0.5	50,577	0.00%
2023/08/04	6.9	34.71	5.1	34.75	34.74	1.8	50,055	0.00%
2023/08/02	46.8	35.00	41	34.75	34.51	5.8	49,160	0.01%
2023/08/01	2.2	35.69	16.1	35.62	35.73	-13.9	47,781	-0.03%
2023/07/31	5	35.78	9	36.81	35.74	-4	46,827	-0.01%
2023/07/28	2	36.58	18.2	36.51	36.58	-16.2	45,368	-0.04%
2023/07/27	5.1	36.18	6.3	36.21	36.10	-1.2	44,245	0.00%
2023/07/26	0	0.00	17	36.09	36.02	-17	43,693	-0.04%
2023/07/25	12	36.25	1.6	36.32	36.05	10.4	42,844	0.02%
2023/07/24	3	35.85	18.7	35.88	35.99	-15.7	41,141	-0.04%
2023/07/21	8.1	34.69	5.3	34.87	35.26	2.8	39,128	0.01%
2023/07/20	6.2	34.70	7	34.45	34.71	-0.8	38,945	0.00%
2023/07/19	14.1	34.77	88	34.87	34.36	-73.9	38,430	-0.19%
2023/07/18	4.2	35.00	18.2	35.19	35.11	-14.1	37,308	-0.04%
2023/07/17	5	35.89	21	35.91	35.94	-16	35,892	-0.04%
2023/07/14	19.8	35.40	61.3	35.32	35.54	-41.5	33,984	-0.12%
2023/07/13	11.2	35.36	43.4	35.34	34.82	-32.2	32,411	-0.10%
2023/07/12	11.1	34.17	15.5	33.98	34.30	-4.4	30,636	-0.01%
2023/07/11	6.2	33.77	1	33.78	33.80	5.2	29,710	0.02%
2023/07/10	13	33.20	0	0.00	33.18	13	29,355	0.04%
2023/07/07	4.2	33.07	2	33.03	33.08	2.2	28,963	0.01%
2023/07/06	12	33.51	2	33.33	33.34	10	28,125	0.04%
2023/07/05	85.7	33.66	3	33.84	33.71	82.7	27,144	0.30%
2023/07/04	42.3	33.77	3.2	33.84	33.91	39.1	26,313	0.15%
2023/07/03	21.1	33.17	1	33.25	33.24	20.1	25,368	0.08%
2023/06/30	2	32.62	6	32.56	32.67	-4	25,119	-0.02%
2023/06/29	8	32.54	0	0.00	32.53	8	25,191	0.03%
2023/06/28	26.1	32.38	3	32.33	32.30	23.1	25,050	0.09%
2023/06/27	13.2	32.49	27	32.47	32.18	-13.8	25,112	-0.06%
2023/06/26	15	32.77	11	32.79	32.77	4	24,721	0.02%
2023/06/21	6.1	32.75	5.9	32.71	32.83	0.2	24,714	0.00%
2023/06/20	8.1	32.54	16	32.46	32.48	-7.9	24,470	-0.03%
2023/06/19	3.5	32.73	246	32.73	32.73	-242.5	24,190	-1.00%	大賣/鉅額交易
2023/06/16	3.1	32.75	8.6	32.76	32.78	-5.4	23,898	-0.02%
2023/06/15	1.1	32.60	0.2	32.61	32.69	1	23,537	0.00%
2023/06/14	2	32.28	15	32.26	32.32	-13	23,053	-0.06%
2023/06/13	11.7	32.08	7.6	32.09	32.20	4.1	22,990	0.02%
2023/06/12	6	31.86	121.7	31.88	31.78	-115.7	22,212	-0.52%	大賣/鉅額交易
2023/06/09	3	31.78	11	31.63	31.78	-8	21,791	-0.04%
2023/06/08	34	31.31	38.2	31.42	31.24	-4.2	21,944	-0.02%
2023/06/07	30	31.43	11.2	31.47	31.46	18.9	22,078	0.09%
2023/06/06	13.6	31.17	1	31.20	31.15	12.6	22,001	0.06%
2023/06/05	4.5	31.09	1.3	31.07	31.10	3.2	21,934	0.01%
2023/06/02	11.1	30.97	12.3	31.05	30.93	-1.2	21,734	-0.01%
2023/06/01	1	30.41	12	30.38	30.47	-11	21,375	-0.05%
2023/05/31	9.2	30.52	2.6	30.50	30.49	6.6	21,387	0.03%
2023/05/30	26	30.58	6	30.50	30.52	20	21,242	0.09%
2023/05/29	14	30.63	5	30.63	30.65	9	20,974	0.04%
2023/05/26	1	30.00	11.9	30.08	30.13	-10.9	20,701	-0.05%
2023/05/25	3	29.78	8	29.74	29.78	-5	20,433	-0.02%
2023/05/24	0	0.00	1	29.30	29.43	-1	20,364	0.00%
2023/05/23	1	29.30	0	0.00	29.37	1	20,586	0.00%
2023/05/22	0	29.40	4	29.32	29.35	-4	20,555	-0.02%
2023/05/19	0	29.28	18.1	29.23	29.31	-18.1	20,426	-0.09%
2023/05/18	4.6	28.94	14.5	28.91	29.05	-9.9	20,315	-0.05%
2023/05/17	0.1	28.69	1	28.75	28.76	-0.9	19,833	0.00%
2023/05/16	3	28.64	11	28.64	28.65	-8	19,596	-0.04%
2023/05/15	2	28.35	10.9	28.36	28.42	-8.9	19,581	-0.05%
2023/05/12	0	28.28	2	28.37	28.45	-2	19,709	-0.01%
2023/05/11	3	28.45	10	28.43	28.40	-7	19,730	-0.04%
2023/05/10	0.5	28.64	10	28.52	28.54	-9.5	19,819	-0.05%
2023/05/09	0	0.00	4	28.60	28.64	-4	19,838	-0.02%
2023/05/08	0	0.00	23	28.63	28.67	-23	20,137	-0.11%
2023/05/05	0.1	28.50	15	28.48	28.47	-14.9	20,193	-0.07%
2023/05/04	1	28.28	0	0.00	28.45	1	20,512	0.00%
2023/05/03	0.1	28.39	5	28.40	28.42	-4.9	20,639	-0.02%
2023/05/02	0	0.00	1.2	28.40	28.44	-1.2	20,848	-0.01%
2023/04/28	2	28.19	0	0.00	28.23	2	21,218	0.01%
2023/04/27	1.1	28.07	1	28.02	28.02	0.1	21,247	0.00%
2023/04/26	1.3	27.73	11	27.66	27.84	-9.7	21,374	-0.05%
2023/04/25	8	27.90	15	28.02	27.80	-7	21,169	-0.03%
2023/04/24	20	28.10	24	28.14	28.27	-4	20,386	-0.02%
2023/04/21	5.1	28.24	0.1	28.24	28.19	5	20,417	0.02%
2023/04/20	45	28.49	40	28.44	28.43	5	20,440	0.02%
2023/04/19	12.4	28.67	10	28.74	28.55	2.4	20,772	0.01%
2023/04/18	3.1	28.69	1	28.64	28.67	2.1	20,861	0.01%
2023/04/17	110.1	28.78	104	28.77	28.80	6.1	20,763	0.03%	大買/大賣/
2023/04/14	1.1	28.73	0.5	28.74	28.74	0.6	20,701	0.00%
2023/04/13	6.4	28.73	0	0.00	28.71	6.4	20,739	0.03%
2023/04/12	0	0.00	1.9	28.77	28.85	-1.9	20,533	-0.01%
2023/04/11	0	0.00	20	28.66	28.70	-20	20,618	-0.10%
2023/04/10	2	28.44	3	28.50	28.50	-1	20,786	0.00%
2023/04/07	21.1	28.44	6	28.49	28.43	15.1	20,709	0.07%
2023/04/06	2	28.35	2	28.43	28.47	0	20,739	0.00%
2023/03/31	1	28.45	1	28.45	28.43	0	20,527	0.00%
2023/03/30	1	28.23	0	28.25	28.29	1	20,270	0.00%
2023/03/29	2	28.10	0	0.00	28.15	2	20,139	0.01%
2023/03/28	0	28.10	0	28.15	28.06	0	20,445	0.00%
2023/03/27	3	28.32	4.4	28.26	28.31	-1.4	20,288	-0.01%
2023/03/24	1.1	28.25	9	28.22	28.26	-7.9	20,355	-0.04%
2023/03/23	0	0.00	7	28.11	28.12	-7	20,172	-0.03%
2023/03/22	4	28.01	5.1	28.00	28.05	-1.1	20,077	-0.01%
2023/03/21	5	27.85	3	27.85	27.84	2	19,992	0.01%
2023/03/20	1.1	27.74	2	27.75	27.76	-0.9	20,057	0.00%
2023/03/17	1.1	27.61	1	27.62	27.76	0.1	19,971	0.00%
2023/03/16	7.1	27.49	0	0.00	27.50	7.1	20,002	0.04%
2023/03/15	1	27.66	4	27.75	27.66	-3	19,828	-0.02%
2023/03/14	3.3	27.73	1	27.69	27.66	2.3	20,028	0.01%
2023/03/13	3.1	27.69	7.2	27.83	27.93	-4.2	19,940	-0.02%
2023/03/10	12.1	27.93	10	27.87	27.86	2.1	19,434	0.01%
2023/03/09	1	28.24	0	0.00	28.24	1	19,250	0.01%
2023/03/08	1.1	28.29	50.1	28.25	28.37	-49	19,260	-0.25%
2023/03/07	0	0.00	12	28.37	28.38	-12	19,170	-0.06%
2023/03/06	1	28.18	8	28.26	28.25	-7	19,336	-0.04%
2023/03/03	6	27.99	5.6	27.99	27.95	0.4	19,265	0.00%
2023/03/02	4	27.78	0	0.00	27.78	4	19,261	0.02%
2023/03/01	1	27.48	11	27.70	27.72	-10	19,262	-0.05%
2023/02/24	1	27.79	0	0.00	27.67	1	19,252	0.01%
2023/02/23	8	27.58	10.4	27.73	27.74	-2.4	18,853	-0.01%
2023/02/22	10	27.34	0	0.00	27.40	10	18,630	0.05%
2023/02/21	0	27.54	30	27.51	27.53	-30	18,676	-0.16%
2023/02/20	2	27.34	0	0.00	27.41	2	18,848	0.01%
2023/02/17	3	27.23	0	0.00	27.24	3	19,228	0.02%
2023/02/16	2.1	27.34	6	27.30	27.33	-3.9	19,710	-0.02%
2023/02/15	76.2	27.07	0	0.00	27.05	76.2	19,842	0.38%
2023/02/14	1	27.08	0.5	27.14	27.13	0.5	19,890	0.00%
2023/02/13	3.2	26.95	3	26.91	26.97	0.2	20,252	0.00%
2023/02/10	9.1	27.01	0.2	27.07	27.02	8.9	20,463	0.04%
2023/02/09	3	27.14	0	0.00	27.15	3	20,644	0.01%
2023/02/08	4	27.15	1	27.14	27.15	3	20,772	0.01%
2023/02/07	0	26.93	0	0.00	26.94	0	20,779	0.00%
2023/02/06	0.2	26.94	0	0.00	26.92	0.2	20,807	0.00%
2023/02/03	1	27.04	15	26.98	27.00	-14	20,631	-0.07%
2023/02/02	1	27.00	30.2	26.93	26.99	-29.2	20,588	-0.14%
2023/02/01	0	0.00	11	26.67	26.67	-11	20,715	-0.05%
2023/01/31	1.1	26.65	4	26.55	26.54	-2.9	20,789	-0.01%
2023/01/30	61.1	26.48	11	26.47	26.53	50.1	20,925	0.24%
2023/01/17	61.1	26.04	62.2	26.03	26.06	-1.1	21,187	-0.01%
2023/01/16	3	26.03	10	26.03	26.02	-7	21,491	-0.03%
2023/01/13	4	26.01	2.3	26.07	25.98	1.7	21,901	0.01%
2023/01/12	66.3	26.08	81.2	26.07	25.99	-15	23,355	-0.06%
2023/01/11	30	26.07	40	26.07	26.07	-10	26,140	-0.04%
2023/01/10	2	26.01	4	26.02	26.06	-2	28,394	-0.01%
2023/01/09	0	0.00	9.8	25.90	25.94	-9.8	30,395	-0.03%
2023/01/06	1	25.45	0	0.00	25.66	1	30,737	0.00%
2023/01/05	1	25.50	0	0.00	25.46	1	31,646	0.00%
2023/01/04	0.3	25.48	4	25.49	25.45	-3.7	32,661	-0.01%
2023/01/03	22	25.29	0	0.00	25.49	22	34,171	0.06%
2022/12/30	1	25.44	2.8	25.45	25.40	-1.8	35,174	-0.01%
2022/12/29	11	25.14	0.2	25.37	25.29	10.9	36,105	0.03%
2022/12/28	7.1	25.38	1	25.51	25.38	6.1	37,580	0.02%
2022/12/26	5	25.57	0	0.00	25.58	5	39,495	0.01%
2022/12/23	3.1	25.48	2.5	25.56	25.60	0.6	40,046	0.00%
2022/12/21	5.1	25.34	0.2	25.40	25.34	4.9	41,902	0.01%
2022/12/20	19.3	25.46	0	0.00	25.30	19.3	42,413	0.05%
2022/12/19	9	25.71	0	0.00	25.73	9	43,612	0.02%
2022/12/16	0	25.49	0	0.00	25.70	0	43,959	0.00%
2022/12/15	3	25.66	0	0.00	25.70	3	44,276	0.01%
2022/12/14	13	25.65	9	25.66	25.68	4	44,807	0.01%
2022/12/13	0.1	25.58	0	0.00	25.53	0.1	45,119	0.00%
2022/12/12	5	25.37	0	0.00	25.50	5	45,266	0.01%
2022/12/08	7	25.27	3	25.22	25.29	4	45,414	0.01%
2022/12/07	8.6	25.43	0	0.00	25.44	8.6	45,356	0.02%
2022/12/06	13.1	25.63	5	25.61	25.61	8.1	45,095	0.02%
2022/12/05	3.1	25.92	1	25.75	25.87	2.1	44,791	0.00%
2022/12/02	14.1	25.72	4	25.73	25.73	10.1	44,678	0.02%
2022/12/01	2.3	25.88	50	25.85	25.82	-47.7	44,927	-0.11%
2022/11/30	14	25.58	3	25.60	25.65	11	44,924	0.02%
2022/11/29	62.2	25.19	0	0.00	25.47	62.2	45,006	0.14%
2022/11/28	4	25.29	50	25.34	25.32	-46	45,368	-0.10%
2022/11/25	16.2	25.53	3	25.57	25.52	13.2	45,495	0.03%
2022/11/24	20	25.41	4	25.43	25.54	16	45,526	0.04%
2022/11/23	5	25.30	10	25.25	25.30	-5	45,616	-0.01%
2022/11/22	2.2	25.10	15	25.12	25.10	-12.8	46,286	-0.03%
2022/11/21	2.3	25.25	0	0.00	25.22	2.3	46,210	0.00%
2022/11/18	9	25.50	6	25.67	25.43	3	46,058	0.01%
2022/11/17	17	25.50	10	25.38	25.58	7	46,115	0.02%
2022/11/16	1	25.48	10.1	25.49	25.53	-9.1	46,277	-0.02%
2022/11/15	2.7	25.41	31.5	25.49	25.55	-28.8	46,005	-0.06%
2022/11/14	4.4	25.42	187	25.25	25.42	-182.6	45,523	-0.40%	大賣/鉅額交易
2022/11/11	6	25.09	0	0.00	25.00	6	44,997	0.01%
2022/11/10	11.2	24.52	11	24.52	24.53	0.2	44,523	0.00%
2022/11/09	11	24.42	29	24.50	24.61	-18	44,514	-0.04%
2022/11/08	29	24.27	21	24.25	24.23	8	44,336	0.02%
2022/11/07	14.2	23.87	33	23.94	24.06	-18.8	43,972	-0.04%
2022/11/04	3	23.50	0	0.00	23.64	3	43,722	0.01%
2022/11/03	18.1	23.49	10	23.48	23.58	8.1	43,744	0.02%
2022/11/02	18	23.60	0	0.00	23.67	18	43,687	0.04%
2022/11/01	1	23.58	0	0.00	23.55	1	43,778	0.00%
2022/10/31	20	23.42	15	23.43	23.48	5	43,858	0.01%
2022/10/28	26.3	23.32	0.5	23.43	23.31	25.8	44,013	0.06%
2022/10/27	10	23.50	1	23.51	23.58	9	43,742	0.02%
2022/10/26	2	23.36	0	0.00	23.41	2	43,975	0.00%
2022/10/25	25.4	23.41	8	23.44	23.40	17.4	43,675	0.04%
2022/10/24	25	23.87	20.1	23.90	23.69	5	43,127	0.01%
2022/10/21	7.8	23.63	1	23.70	23.58	6.8	42,952	0.02%
2022/10/20	44.5	23.54	0	0.00	23.65	44.5	42,434	0.10%
2022/10/19	78.6	23.92	88	23.94	23.95	-9.4	41,038	-0.02%
2022/10/18	111.5	25.79	2	26.02	25.84	109.5	38,264	0.29%	大買/鉅額交易
2022/10/17	45.8	25.57	0	0.00	25.77	45.8	36,062	0.13%
2022/10/14	71.1	25.93	1	25.93	25.91	70.1	33,875	0.21%
2022/10/13	34.5	25.63	7	25.84	25.53	27.5	33,319	0.08%
2022/10/12	37.2	25.74	3	25.76	25.82	34.2	32,298	0.11%
2022/10/11	28.5	25.88	0	0.00	25.85	28.5	31,414	0.09%
2022/10/07	34.4	26.33	0.1	26.38	26.28	34.3	30,057	0.11%
2022/10/06	199	26.54	17	26.53	26.57	182	29,048	0.63%	大買/鉅額交易
2022/10/05	72.7	26.59	83	26.61	26.62	-10.3	28,495	-0.04%
2022/10/04	160.1	26.19	32	26.23	26.27	128.1	27,349	0.47%	大買/鉅額交易
2022/10/03	31.1	25.63	0	0.00	25.67	31.1	25,742	0.12%
2022/09/30	61	25.75	0	0.00	25.78	61	25,645	0.24%
2022/09/29	25	25.93	0	0.00	25.81	25	25,407	0.10%
2022/09/28	41.1	25.94	0	0.00	25.83	41.1	25,726	0.16%
2022/09/27	9	26.27	0	0.00	26.33	9	24,823	0.04%
2022/09/26	31	26.41	5	26.33	26.33	26	24,841	0.10%
2022/09/23	51.1	27.20	45	27.18	27.06	6.1	24,343	0.03%
2022/09/22	41.1	27.13	20	27.13	27.17	21.1	24,787	0.08%
2022/09/21	17.8	27.67	0	0.00	27.64	17.8	24,382	0.07%
2022/09/20	19	27.98	0	0.00	27.98	19	24,002	0.08%
2022/09/19	0.2	28.15	0	0.00	28.06	0.2	23,870	0.00%
2022/09/16	1.1	28.20	0	0.00	28.28	1.1	23,904	0.00%
2022/09/15	6	28.53	1	28.64	28.59	5	24,377	0.02%
2022/09/14	1	28.29	0	0.00	28.35	1	25,063	0.00%
2022/09/13	1	28.68	31	28.70	28.71	-30	25,067	-0.12%
2022/09/08	13	27.87	1	28.00	28.25	12	26,541	0.05%
2022/09/07	7.4	27.89	1	27.90	27.90	6.4	27,361	0.02%
2022/09/06	4.2	28.10	0	0.00	28.08	4.2	27,108	0.02%
2022/09/05	2	28.13	0	0.00	28.18	2	27,077	0.01%
2022/09/02	25.3	28.23	0	0.00	28.10	25.3	27,375	0.09%
2022/09/01	25.4	28.42	0	0.00	28.44	25.4	26,958	0.09%
2022/08/31	17	28.62	0	0.00	28.79	17	26,588	0.06%
2022/08/30	6	28.57	0	0.00	28.67	6	26,330	0.02%
2022/08/29	10.2	28.40	0	0.00	28.45	10.2	26,109	0.04%
2022/08/26	1	29.13	5	29.10	29.10	-4	25,430	-0.02%
2022/08/25	4	28.94	0	0.00	28.94	4	25,285	0.02%
2022/08/24	2	28.85	0	0.00	28.80	2	25,177	0.01%
2022/08/23	6.2	28.98	0	0.00	28.93	6.2	24,848	0.02%
2022/08/22	3.1	29.18	1	29.14	29.25	2.1	24,388	0.01%
2022/08/19	2.1	29.31	0	0.00	29.42	2.1	24,110	0.01%
2022/08/18	3	29.09	0	0.00	29.29	3	24,128	0.01%
2022/08/17	4	29.23	5.1	29.22	29.28	-1.1	24,037	0.00%
2022/08/16	2	29.14	0	0.00	29.24	2	24,041	0.01%
2022/08/15	2	29.20	2	29.28	29.22	0	23,880	0.00%
2022/08/12	0	0.00	8	29.26	29.30	-8	23,637	-0.03%
2022/08/11	1	29.14	0	0.00	29.12	1	23,814	0.00%
2022/08/10	5	28.83	0	0.00	28.81	5	23,742	0.02%
2022/08/09	9	28.94	0	0.00	29.07	9	23,654	0.04%
2022/08/08	3.1	28.79	10.4	28.60	28.87	-7.3	23,892	-0.03%
2022/08/05	3	28.75	0	0.00	28.87	3	23,904	0.01%
2022/08/04	1.7	28.28	15	28.39	28.43	-13.3	24,150	-0.06%
2022/08/03	1	28.36	0	0.00	28.44	1	24,195	0.00%
2022/08/02	13	28.34	5	28.39	28.45	8	24,176	0.03%
2022/08/01	4	28.62	1	28.76	28.76	3	24,031	0.01%
2022/07/29	3	28.50	0	0.00	28.55	3	24,047	0.01%
2022/07/28	7	28.26	5	28.23	28.18	2	23,873	0.01%
2022/07/27	3	28.03	0	0.00	28.25	3	23,648	0.01%
2022/07/26	8	28.09	10	28.02	28.12	-2	23,575	-0.01%
2022/07/25	7	28.17	0	0.00	28.33	7	23,450	0.03%
2022/07/22	6.1	28.30	0	0.00	28.40	6.1	23,497	0.03%
2022/07/21	0	0.00	1.2	28.37	28.38	-1.2	23,839	0.00%
2022/07/20	25	28.05	0	0.00	28.00	25	24,096	0.10%
2022/07/19	3	27.39	7	27.61	27.68	-4	24,748	-0.02%
2022/07/18	23	27.41	0.3	27.24	27.48	22.7	24,713	0.09%
2022/07/15	8	27.12	0	0.00	27.09	8	24,487	0.03%
2022/07/14	22.3	27.06	0	0.00	27.18	22.3	24,288	0.09%
2022/07/13	1	27.09	0	0.00	27.08	1	24,146	0.00%
2022/07/12	7	26.64	0	0.00	26.62	7	24,016	0.03%
2022/07/11	3	27.16	1.1	27.29	27.25	1.9	23,577	0.01%
2022/07/08	19.5	27.26	200	27.20	27.25	-180.5	23,400	-0.77%	大賣/鉅額交易
2022/07/07	111	26.66	3	26.47	26.76	108	23,071	0.47%	大買/鉅額交易
2022/07/06	10.4	26.61	0	0.00	26.32	10.4	23,127	0.05%
2022/07/05	5.5	26.89	0.6	26.62	26.96	4.9	22,663	0.02%
2022/07/04	12.5	26.67	0	0.00	26.68	12.5	22,393	0.06%
2022/07/01	25.4	27.06	9	27.23	26.81	16.4	22,566	0.07%
2022/06/30	122.2	27.58	2	27.50	27.56	120.2	21,708	0.55%	大買/鉅額交易
2022/06/29	4.4	28.16	0	0.00	28.14	4.4	20,881	0.02%
2022/06/28	3.4	28.49	0	0.00	28.53	3.4	20,578	0.02%
2022/06/27	7.4	28.70	2	28.79	28.86	5.4	20,368	0.03%
2022/06/24	21	28.26	0	0.00	28.10	21	20,147	0.10%
2022/06/23	18.5	28.20	0	0.00	28.05	18.5	20,047	0.09%
2022/06/22	47.4	28.74	0	0.00	28.50	47.4	19,293	0.25%
2022/06/21	1	29.24	3	28.97	29.28	-2	18,528	-0.01%
2022/06/20	26.5	28.98	1	29.20	28.87	25.5	18,308	0.14%
2022/06/17	22.7	29.58	2	29.61	29.62	20.7	17,392	0.12%
2022/06/16	18.6	30.08	0.2	30.54	29.94	18.3	16,622	0.11%
2022/06/15	6	30.32	0	0.00	30.39	6	15,696	0.04%
2022/06/14	6.8	30.29	0	0.00	30.48	6.8	15,602	0.04%
2022/06/13	14.1	30.46	0	0.00	30.51	14.1	15,482	0.09%
2022/06/10	1.1	31.00	0	0.00	31.08	1.1	14,994	0.01%
2022/06/09	2	31.33	0	0.00	31.30	2	15,011	0.01%
2022/06/08	4	31.57	0	0.00	31.60	4	14,992	0.03%
2022/06/06	2	31.50	0	0.00	31.48	2	15,209	0.01%
2022/06/02	2	31.41	0	0.00	31.40	2	15,616	0.01%
2022/05/30	0	0.00	5	31.40	31.43	-5	16,672	-0.03%
2022/05/27	10	31.09	0	0.00	31.08	10	16,766	0.06%
2022/05/26	2.5	30.86	0	0.00	30.80	2.5	17,092	0.01%
2022/05/24	0	0.00	6	30.91	30.70	-6	17,438	-0.03%
2022/05/20	1	30.72	5	30.73	30.72	-4	17,709	-0.02%
2022/05/19	5	30.53	0	0.00	30.68	5	18,026	0.03%
2022/05/18	1	30.88	0.8	31.00	31.01	0.2	17,868	0.00%
2022/05/17	14	30.72	0	0.00	30.69	14	17,836	0.08%
2022/05/16	17.1	30.68	0	0.00	30.72	17.1	17,947	0.10%
2022/05/13	3	30.72	0	0.00	30.80	3	17,622	0.02%
2022/05/12	9	30.80	4	30.76	30.63	5	17,584	0.03%
2022/05/11	17.1	31.19	0	0.00	31.17	17.1	17,093	0.10%
2022/05/10	3.3	31.40	0	0.00	31.65	3.3	16,798	0.02%
2022/05/09	12	31.72	0	0.00	31.57	12	16,792	0.07%
2022/05/05	2	32.51	0	0.00	32.54	2	16,763	0.01%
2022/05/04	0.4	32.24	0.3	32.28	32.31	0.1	16,949	0.00%
2022/05/03	1	31.93	2	31.92	32.09	-1	17,554	-0.01%
2022/04/29	2	31.96	0.6	32.03	32.01	1.5	17,967	0.01%
2022/04/28	1.1	31.68	0	0.00	31.72	1.1	18,539	0.01%
2022/04/27	29.4	31.38	2	31.38	31.48	27.4	18,489	0.15%
2022/04/26	11.3	31.93	0	0.00	31.93	11.3	18,167	0.06%
2022/04/25	22.1	31.99	6	32.00	32.03	16.1	18,243	0.09%
2022/04/22	3.2	32.68	0	0.00	32.78	3.2	17,463	0.02%
2022/04/21	0	0.00	0.1	32.96	32.90	-0.1	17,770	0.00%
2022/04/20	19.1	32.81	0.1	32.98	32.83	19	17,859	0.11%
2022/04/18	6.1	32.75	0	0.00	32.68	6.1	18,217	0.03%
2022/04/15	1	32.94	0.2	32.94	32.90	0.8	18,004	0.00%
2022/04/14	1	33.17	0	33.16	33.07	1	18,223	0.01%
2022/04/13	1	32.90	2	33.10	33.11	-1	18,347	-0.01%
2022/04/12	8.5	32.66	0	0.00	32.69	8.5	18,315	0.05%
2022/04/11	7.9	32.83	0	0.00	32.81	7.9	17,884	0.04%
2022/04/08	4	33.06	0	0.00	33.17	4	17,526	0.02%
2022/04/07	61.8	32.98	0	0.00	32.90	61.8	17,428	0.35%
2022/04/06	2	33.43	0	0.00	33.47	2	16,712	0.01%
2022/04/01	2	33.46	0	0.00	33.55	2	16,657	0.01%
2022/03/31	1	33.66	0	0.00	33.63	1	16,656	0.01%
2022/03/30	1	33.65	0	0.00	33.70	1	16,713	0.01%
2022/03/29	3.8	33.68	0	0.00	33.64	3.8	16,641	0.02%
2022/03/28	9	33.65	10	33.73	33.78	-1	16,634	-0.01%
2022/03/25	1.1	33.89	0	0.00	33.81	1.1	16,484	0.01%
2022/03/24	3	33.97	1	33.88	33.96	2	16,660	0.01%
2022/03/23	0.1	33.97	0	0.00	33.96	0.1	16,953	0.00%
2022/03/22	0.1	33.94	0	0.00	33.87	0.1	17,380	0.00%
2022/03/18	2	33.83	1	33.86	33.90	1	17,685	0.01%
2022/03/17	0	0.00	2	33.96	34.01	-2	17,731	-0.01%
2022/03/16	11	33.63	3	34.01	33.71	8	17,821	0.04%
2022/03/15	6.6	33.82	2.5	33.87	33.78	4.1	17,846	0.02%
2022/03/14	1	34.10	19.6	34.11	34.13	-18.6	18,020	-0.10%
2022/03/11	1	33.93	0	0.00	33.90	1	18,151	0.01%
2022/03/10	0	0.00	3	33.94	33.89	-3	18,239	-0.02%
2022/03/09	8	33.29	2	33.34	33.36	6	18,168	0.03%
2022/03/08	29.6	33.09	35	33.04	33.00	-5.4	18,129	-0.03%
2022/03/07	8.1	33.42	44	33.47	33.45	-35.9	17,675	-0.20%
2022/03/04	10.2	34.16	20	34.26	34.04	-9.8	17,185	-0.06%
2022/03/03	1	34.20	6	34.13	34.22	-5	17,340	-0.03%
2022/03/02	0	33.87	27	33.91	33.97	-27	17,356	-0.16%
2022/03/01	9	33.75	7	33.78	33.88	2	17,209	0.01%
2022/02/25	3	33.22	2	33.30	33.33	1	16,965	0.01%
2022/02/24	1.1	33.23	3	33.29	33.19	-1.9	17,005	-0.01%
2022/02/23	1	33.67	0	0.00	33.75	1	16,824	0.01%
2022/02/22	7.1	33.32	5	33.30	33.49	2.1	16,978	0.01%
2022/02/21	0	0.00	12	33.53	33.80	-12	17,361	-0.07%
2022/02/18	4	33.29	2	33.40	33.50	2	17,247	0.01%
2022/02/17	2	33.37	0	0.00	33.34	2	17,551	0.01%
2022/02/16	2	33.16	0	0.00	33.27	2	17,830	0.01%
2022/02/14	10	33.11	0	0.00	33.13	10	18,019	0.06%
2022/02/11	5.4	33.43	18	33.46	33.43	-12.6	18,330	-0.07%
2022/02/10	0	0.00	2	33.45	33.49	-2	18,757	-0.01%
2022/02/09	1	33.39	2.9	33.48	33.50	-1.9	19,206	-0.01%
2022/02/08	9	33.23	3	33.24	33.30	6	19,190	0.03%
2022/02/07	6.2	32.54	0	32.67	33.00	6.2	19,118	0.03%
2022/01/26	0.2	32.41	0	0.00	32.40	0.2	19,021	0.00%
2022/01/25	14.3	32.36	0	0.00	32.34	14.3	19,107	0.07%
2022/01/24	14.1	32.52	1	32.36	32.72	13.1	18,760	0.07%
2022/01/21	21.1	32.97	4	33.08	32.84	17.1	18,519	0.09%
2022/01/19	0	0.00	4	33.27	33.21	-4	18,354	-0.02%
2022/01/18	4	33.42	0	0.00	33.45	4	18,641	0.02%
2022/01/17	16.1	33.16	2.8	33.21	33.22	13.4	18,981	0.07%
2022/01/14	8.1	32.96	5	32.95	33.15	3.1	21,215	0.01%
2022/01/13	1	33.19	1	33.23	33.20	0	22,404	0.00%
2022/01/12	17.1	33.20	16	33.25	33.10	1.1	23,373	0.00%
2022/01/11	9.1	33.21	2	33.21	33.20	7.1	23,638	0.03%
2022/01/10	10	33.24	4	33.26	33.27	6	24,258	0.02%
2022/01/07	6.1	33.47	23	33.17	33.17	-16.9	24,516	-0.07%
2022/01/06	2.1	33.37	1.1	33.39	33.41	1	24,667	0.00%
2022/01/05	14	33.42	85.9	33.45	33.45	-71.9	25,175	-0.29%
2022/01/04	2.4	33.41	0	0.00	33.41	2.4	26,009	0.01%
2022/01/03	3	33.44	2.1	33.42	33.42	0.9	26,439	0.00%
2021/12/30	0	0.00	4	33.61	33.58	-4	27,336	-0.01%
2021/12/29	0	0.00	2	33.60	33.61	-2	27,867	-0.01%
2021/12/28	2	33.54	2	33.55	33.56	0	28,292	0.00%
2021/12/27	0	0.00	1	33.40	33.38	-1	28,983	0.00%
2021/12/24	7	33.40	1	33.34	33.29	6	30,113	0.02%
2021/12/21	3	33.30	2	33.32	33.36	1	31,128	0.00%
2021/12/17	1	33.43	0	0.00	33.43	1	31,075	0.00%
2021/12/16	0	0.00	21	33.35	33.45	-21	30,909	-0.07%
2021/12/15	1	33.03	2	32.88	33.04	-1	31,068	0.00%
2021/12/14	2.6	32.99	1	32.97	32.95	1.6	31,054	0.00%
2021/12/13	1	33.36	1	33.42	33.33	0	30,895	0.00%
2021/12/10	1	33.32	50	33.24	33.30	-49	30,862	-0.16%
2021/12/09	3	33.28	10	33.34	33.32	-7	30,754	-0.02%
2021/12/08	0	0.00	2	33.25	33.18	-2	30,597	-0.01%
2021/12/07	6	33.01	5	32.94	33.03	1	30,311	0.00%
2021/12/06	9	32.77	4.3	32.80	32.86	4.7	30,069	0.02%
2021/12/03	2	32.68	0	0.00	32.65	2	30,302	0.01%
2021/12/02	0.2	32.52	3	32.46	32.47	-2.8	30,250	-0.01%
2021/12/01	2	32.46	0	0.00	32.50	2	30,420	0.01%
2021/11/30	10	32.45	0	0.00	32.30	10	30,392	0.03%
2021/11/29	24	32.15	20	32.06	32.22	4	30,384	0.01%
2021/11/26	2.6	32.48	3	32.54	32.35	-0.4	30,133	0.00%
2021/11/25	1.1	32.66	0	0.00	32.65	1.1	29,905	0.00%
2021/11/24	3	32.59	0.2	32.64	32.61	2.8	29,925	0.01%
2021/11/23	7.1	32.67	0	0.00	32.63	7.1	29,885	0.02%
2021/11/22	1	32.93	2	32.94	32.93	-1	29,903	0.00%
2021/11/19	11	33.10	8.3	33.11	32.93	2.7	29,833	0.01%
2021/11/18	3	32.98	3	33.04	32.98	0	29,820	0.00%
2021/11/17	1	32.68	12.1	32.70	32.71	-11.1	29,329	-0.04%
2021/11/16	5	32.51	1	32.52	32.59	4	29,410	0.01%
2021/11/15	1	32.41	2	32.40	32.43	-1	29,642	0.00%
2021/11/12	1	32.15	2	32.13	32.20	-1	29,635	0.00%
2021/11/11	0.5	32.35	6	32.36	32.15	-5.5	29,814	-0.02%
2021/11/10	2	32.36	1	32.50	32.34	1	30,295	0.00%
2021/11/09	1	32.37	29.2	32.37	32.35	-28.2	30,107	-0.09%
2021/11/08	1	32.36	18	32.18	32.39	-17	29,738	-0.06%
2021/11/05	3	31.90	28.1	31.93	31.95	-25.1	29,680	-0.08%
2021/11/04	2	31.93	5	31.91	31.86	-3	29,884	-0.01%
2021/11/03	1	31.75	1	31.66	31.77	0	29,845	0.00%
2021/11/02	4.2	31.62	2	31.60	31.53	2.2	29,764	0.01%
2021/11/01	23.1	31.57	0	0.00	31.56	23.1	29,464	0.08%
2021/10/29	2.3	31.42	0	0.00	31.45	2.3	29,203	0.01%
2021/10/28	3	31.30	9	31.33	31.39	-6	29,000	-0.02%
2021/10/27	4	31.08	8	31.11	31.15	-4	28,924	-0.01%
2021/10/26	9	31.02	1	30.98	31.05	8	28,992	0.03%
2021/10/25	31.2	30.80	0	0.00	30.86	31.2	28,743	0.11%
2021/10/22	69.5	30.66	6	30.65	30.84	63.5	28,569	0.22%
2021/10/21	36.6	32.36	10	32.32	32.40	26.6	26,495	0.10%
2021/10/20	28.6	32.39	1	32.37	32.37	27.6	25,033	0.11%
2021/10/19	7	32.38	3	32.38	32.40	4	23,996	0.02%
2021/10/18	27.1	32.38	0	0.00	32.36	27.1	23,655	0.11%
2021/10/15	11	32.30	17	32.32	32.31	-6	23,612	-0.03%
2021/10/14	35.1	32.16	0	0.00	32.18	35.1	23,569	0.15%
2021/10/13	10.3	32.27	0	0.00	32.17	10.3	23,078	0.04%
2021/10/12	15.2	32.32	10	32.25	32.24	5.2	22,532	0.02%
2021/10/08	36.2	32.61	2	32.71	32.59	34.2	21,746	0.16%
2021/10/07	37.1	32.50	7.2	32.55	32.57	29.9	21,631	0.14%
2021/10/06	4.6	31.90	1	32.06	31.88	3.6	20,959	0.02%
2021/10/05	19.3	31.74	20	31.57	31.96	-0.7	20,585	0.00%
2021/10/04	19.3	31.92	9	31.86	31.84	10.3	20,219	0.05%
2021/10/01	15.1	32.32	10	32.15	32.26	5.1	19,474	0.03%
2021/09/30	19	32.67	8	32.73	32.77	11	18,345	0.06%
2021/09/29	39.2	32.67	12	32.68	32.70	27.2	18,174	0.15%
2021/09/28	1	33.07	0	0.00	33.08	1	17,606	0.01%
2021/09/27	2	33.27	0	0.00	33.30	2	17,512	0.01%
2021/09/24	6	33.31	0	0.00	33.30	6	17,887	0.03%
2021/09/23	2	33.10	0.3	33.13	33.08	1.7	17,863	0.01%
2021/09/22	12	32.79	5	32.82	32.90	7	17,894	0.04%
2021/09/17	1	33.41	40.2	33.38	33.42	-39.2	17,382	-0.23%
2021/09/16	0.1	33.29	0	0.00	33.28	0.1	17,370	0.00%
2021/09/15	0.1	33.39	0	0.00	33.33	0.1	17,219	0.00%
2021/09/13	5.1	33.44	30.5	33.31	33.41	-25.4	17,264	-0.15%
2021/09/10	0	0.00	1.2	33.04	33.22	-1.2	17,282	-0.01%
2021/09/09	1.1	32.94	0.1	32.95	32.94	1	17,241	0.01%
2021/09/08	9.7	32.81	0.1	32.90	32.80	9.6	17,202	0.06%
2021/09/07	3	33.11	3.2	33.12	33.16	-0.2	16,852	0.00%
2021/09/06	1.2	33.13	0	0.00	33.07	1.2	16,790	0.01%
2021/09/03	1.2	33.24	4.9	33.23	33.24	-3.8	16,600	-0.02%
2021/09/02	0	33.32	0	0.00	33.16	0	16,607	0.00%
2021/09/01	4	33.37	0	0.00	33.39	4	16,552	0.02%
2021/08/31	52	33.15	0	0.00	33.38	52	16,476	0.32%
2021/08/30	0	0.00	1	33.25	33.29	-1	16,532	-0.01%
2021/08/27	8	33.10	1.5	33.06	33.11	6.5	16,504	0.04%
2021/08/26	6	32.98	0	0.00	32.99	6	16,452	0.04%
2021/08/25	3	32.86	0.5	33.05	33.00	2.5	16,281	0.02%
2021/08/24	18.1	32.72	0	0.00	32.80	18.1	16,383	0.11%
2021/08/23	3.1	32.78	0	0.00	32.88	3.1	16,186	0.02%
2021/08/20	14.3	32.16	0	0.00	32.26	14.3	16,057	0.09%
2021/08/19	11.7	32.52	0.2	32.50	32.32	11.5	15,784	0.07%
2021/08/18	36	32.26	1	32.27	33.07	35	15,181	0.23%
2021/08/17	43.3	32.76	2	33.07	32.53	41.3	14,907	0.28%
2021/08/16	8.1	32.96	2.8	33.01	32.86	5.3	14,707	0.04%
2021/08/13	5.8	33.34	0	0.00	33.27	5.8	14,056	0.04%
2021/08/12	8.6	33.45	0	0.00	33.51	8.6	13,851	0.06%
2021/08/11	23.6	33.53	2	33.40	33.49	21.6	13,905	0.15%
2021/08/10	7.1	33.79	4.4	33.79	33.79	2.7	13,704	0.02%
2021/08/09	0.4	34.10	0	0.00	34.10	0.4	14,439	0.00%
2021/08/04	1.5	34.23	0	0.00	34.35	1.5	16,712	0.01%
2021/08/03	1	34.10	0.2	34.20	34.15	0.8	17,432	0.00%
2021/08/02	3	33.78	0	0.00	34.00	3	17,428	0.02%
2021/07/30	1.1	33.91	0	0.00	33.90	1.1	17,250	0.01%
2021/07/29	1	34.19	0	0.00	34.10	1	17,094	0.01%
2021/07/28	15.1	33.62	0	0.00	33.89	15.1	17,359	0.09%
2021/07/27	5.1	34.20	0	0.00	34.07	5.1	17,372	0.03%
2021/07/26	7	34.63	2.4	34.54	34.50	4.6	17,260	0.03%
2021/07/23	8	34.32	0	0.00	34.47	8	17,212	0.05%
2021/07/22	1	34.15	2	34.20	34.21	-1	17,183	-0.01%
2021/07/21	9.8	34.27	0	0.00	34.13	9.8	16,996	0.06%
2021/07/20	4.2	34.56	0	0.00	34.56	4.2	16,353	0.03%
2021/07/19	6	35.10	0.1	35.05	35.14	5.9	16,195	0.04%
2021/07/16	4.3	34.98	1	35.11	35.12	3.3	16,301	0.02%
2021/07/15	1.3	34.72	0.1	34.74	34.98	1.2	16,244	0.01%
2021/07/14	8	34.47	0.2	34.54	34.48	7.8	16,238	0.05%
2021/07/13	8.1	34.97	3.1	35.00	34.85	5	16,009	0.03%
2021/07/12	2.1	35.39	0	0.00	35.27	2.1	15,934	0.01%
2021/07/09	1.1	35.32	0	0.00	35.44	1.1	15,733	0.01%
2021/07/08	0.1	35.58	1	35.83	35.80	-0.9	15,796	-0.01%
2021/07/07	0	0.00	1	35.73	35.61	-1	15,802	-0.01%
2021/07/06	0.2	35.93	15.3	35.96	35.91	-15.1	15,704	-0.10%
2021/07/05	0	0.00	0.2	35.55	35.69	-0.2	15,631	0.00%
2021/07/02	0.1	35.10	0	0.00	35.20	0.1	15,550	0.00%
2021/07/01	1.1	35.08	2	35.16	35.00	-0.9	15,473	-0.01%
2021/06/30	0	35.00	0	0.00	35.00	0	15,037	0.00%
2021/06/29	1	34.81	0	0.00	34.80	1	15,029	0.01%
2021/06/28	2	35.09	0	0.00	35.10	2	15,068	0.01%
2021/06/25	2	34.86	0	0.00	34.74	2	15,000	0.01%
2021/06/24	1	34.60	0	0.00	34.66	1	15,045	0.01%
2021/06/23	4	34.39	0	0.00	34.45	4	15,186	0.03%
2021/06/22	1	34.43	2.1	34.56	34.43	-1.1	15,168	-0.01%
2021/06/21	0	0.00	0.1	34.64	34.55	-0.1	15,124	0.00%
2021/06/17	2	34.74	0	0.00	34.90	2	15,116	0.01%
2021/06/15	0.1	34.65	1	34.55	34.65	-0.9	15,274	-0.01%
2021/06/11	2	34.60	0	0.00	34.55	2	15,354	0.01%
2021/06/10	2	34.48	2	34.56	34.60	0	15,462	0.00%
2021/06/09	0.3	34.50	0	0.00	34.45	0.3	15,529	0.00%
2021/06/08	3.4	34.66	0	34.75	34.65	3.3	15,624	0.02%
2021/06/07	7	34.41	0.1	35.00	34.72	6.9	15,739	0.04%
2021/06/04	2	34.75	0	0.00	34.77	2	15,681	0.01%
2021/06/01	3	34.90	1	34.90	35.06	2	15,858	0.01%
2021/05/31	1	34.73	0.2	34.55	34.75	0.8	15,721	0.01%
2021/05/28	5	34.44	0	0.00	34.55	5	15,754	0.03%
2021/05/27	1	34.13	0	0.00	34.28	1	15,767	0.01%
2021/05/26	1	34.35	0	0.00	34.32	1	15,811	0.01%
2021/05/25	6	34.23	1	34.32	34.34	5	15,861	0.03%
2021/05/24	1.5	33.90	0	0.00	34.05	1.5	15,943	0.01%
2021/05/21	5	33.91	20	33.87	34.00	-15	15,870	-0.09%
2021/05/20	0	0.00	1	33.82	33.86	-1	15,950	-0.01%
2021/05/19	1	33.78	1	34.03	34.10	0	15,867	0.00%
2021/05/18	20	33.64	3	33.87	34.01	17	15,921	0.11%
2021/05/17	13.1	32.76	16.4	32.94	32.75	-3.4	15,879	-0.02%
2021/05/14	10.1	33.83	5	33.50	33.65	5.1	14,792	0.03%
2021/05/13	29.3	33.47	5.9	33.45	33.40	23.4	14,460	0.16%
2021/05/12	8.4	33.57	6	32.94	33.50	2.4	13,679	0.02%
2021/05/11	9.1	34.89	47	34.76	34.70	-37.9	12,332	-0.31%
2021/05/10	0.1	35.84	0	0.00	35.88	0.1	11,676	0.00%
2021/05/07	0	0.00	1	35.57	35.72	-1	11,778	-0.01%
2021/05/06	1	35.15	0	0.00	35.30	1	11,877	0.01%
2021/05/05	0	0.00	2	35.45	35.35	-2	11,916	-0.02%
2021/05/04	6	35.23	26.2	35.34	35.30	-20.2	11,516	-0.17%
2021/05/03	3	35.99	1.5	36.05	35.91	1.5	11,089	0.01%
2021/04/28	1	35.90	0.9	35.95	35.98	0.1	11,127	0.00%
2021/04/26	0	0.00	2	35.89	35.99	-2	11,527	-0.02%
2021/04/23	0	0.00	2.2	35.20	35.30	-2.2	11,671	-0.02%
2021/04/22	3	35.50	11.7	35.77	35.40	-8.7	11,800	-0.07%
2021/04/21	0	0.00	0	35.49	35.53	0	12,099	0.00%
2021/04/20	50	35.38	0	0.00	35.33	50	12,400	0.40%
2021/04/19	2	35.15	0	0.00	35.20	2	12,466	0.02%
2021/04/16	0	0.00	15	34.72	34.94	-15	12,623	-0.12%
2021/04/15	0	0.00	2	34.41	34.50	-2	12,665	-0.02%
2021/04/14	3	34.30	15.1	34.35	34.35	-12.1	13,099	-0.09%
2021/04/13	1	34.70	0.1	34.75	34.47	0.9	13,191	0.01%
2021/04/12	0.1	34.76	0	0.00	34.69	0.1	13,479	0.00%
2021/04/09	1.5	34.69	1.1	34.68	34.70	0.4	13,634	0.00%
2021/04/07	11	34.72	2	34.68	34.71	9	13,924	0.06%
2021/04/06	1	34.75	2	34.80	34.74	-1	13,991	-0.01%
2021/04/01	2	34.60	0	0.00	34.61	2	14,051	0.01%
2021/03/31	3	34.68	0	0.00	34.63	3	14,126	0.02%
2021/03/30	1	34.49	1.1	34.59	34.60	-0.1	13,963	0.00%
2021/03/29	1	34.28	0.9	34.31	34.34	0.1	14,041	0.00%
2021/03/26	0	0.00	30	33.78	33.80	-30	14,091	-0.21%
2021/03/25	3	33.55	0.9	33.65	33.66	2.1	14,089	0.01%
2021/03/24	1	33.66	0	0.00	33.65	1	14,064	0.01%
2021/03/23	0	0.00	2	33.63	33.66	-2	14,047	-0.01%
2021/03/22	0	0.00	4.2	33.57	33.60	-4.2	14,115	-0.03%
2021/03/19	2.1	33.39	0.2	33.38	33.60	2	14,304	0.01%
2021/03/18	0	0.00	4	33.31	33.53	-4	14,273	-0.03%
2021/03/17	0	0.00	0.7	33.00	32.95	-0.7	14,394	0.00%
2021/03/16	0	0.00	3	33.00	32.99	-3	14,595	-0.02%
2021/03/15	0	0.00	0.3	32.70	32.74	-0.3	14,896	0.00%
2021/03/12	0	0.00	1	32.40	32.43	-1	15,119	-0.01%
2021/03/11	0	0.00	9	32.25	32.33	-9	15,393	-0.06%
2021/03/10	0.4	32.09	1	32.10	32.10	-0.6	15,574	0.00%
2021/03/09	1	31.88	0	0.00	32.00	1	15,641	0.01%
2021/03/08	5	32.06	0	0.00	32.00	5	15,766	0.03%
2021/03/05	1	31.73	0	0.00	31.80	1	15,693	0.01%
2021/03/04	5	31.81	0	0.00	31.80	5	15,709	0.03%
2021/03/03	0.2	31.86	0	0.00	31.93	0.2	15,785	0.00%
2021/03/02	0.1	32.00	2.3	32.06	31.90	-2.2	15,732	-0.01%
2021/02/26	0	0.00	17	31.94	31.90	-17	15,774	-0.11%
2021/02/25	7	31.94	34.9	32.00	32.01	-27.9	15,760	-0.18%
2021/02/24	0	0.00	26.1	31.85	31.80	-26.1	15,763	-0.17%
2021/02/23	1.2	31.45	0	0.00	31.80	1.2	15,634	0.01%
2021/02/22	0	0.00	10.5	31.48	31.50	-10.5	15,506	-0.07%
2021/02/19	0.9	31.01	0	0.00	31.12	0.9	15,365	0.01%
2021/02/18	7	31.10	4.1	31.17	31.13	2.9	15,500	0.02%
2021/02/17	2.3	30.93	2	30.91	31.00	0.3	15,543	0.00%
2021/02/05	4	30.57	9	30.55	30.55	-5	15,356	-0.03%
2021/02/04	2	30.40	2.1	30.50	30.51	-0.1	15,473	0.00%
2021/02/03	0	0.00	0.1	30.54	30.51	-0.1	15,563	0.00%
2021/02/02	0.1	30.50	4.7	30.54	30.50	-4.6	15,854	-0.03%
2021/02/01	3	30.00	9	30.05	30.25	-6	16,075	-0.04%
2021/01/28	2	30.63	3	30.67	30.72	-1	16,201	-0.01%
2021/01/27	2	30.94	2.9	30.93	30.95	-0.9	16,259	-0.01%
2021/01/26	1	30.78	5.4	30.69	30.68	-4.4	16,164	-0.03%
2021/01/25	0.4	30.76	4	30.77	30.83	-3.6	16,491	-0.02%
2021/01/22	0.4	30.47	0	0.00	30.53	0.4	16,841	0.00%
2021/01/20	4.3	30.54	2	30.59	30.25	2.3	19,146	0.01%
2021/01/19	0	0.00	2	30.73	30.74	-2	19,403	-0.01%
2021/01/18	3	30.55	1	30.40	30.61	2	19,634	0.01%
2021/01/15	1.1	31.06	7.4	31.03	30.79	-6.2	19,548	-0.03%
2021/01/14	0	0.00	23	30.96	30.92	-23	19,520	-0.12%
2021/01/13	2	30.64	121.5	30.68	30.69	-119.5	19,429	-0.62%	大賣/鉅額交易
2021/01/12	2	30.36	8	30.36	30.35	-6	19,254	-0.03%
2021/01/11	1	30.65	19	30.59	30.61	-18	19,281	-0.09%
2021/01/08	2	30.35	12	30.41	30.46	-10	19,283	-0.05%
2021/01/07	0	0.00	4	30.16	30.22	-4	19,236	-0.02%
2021/01/06	1	30.15	2	30.11	30.00	-1	18,861	-0.01%
2021/01/05	1	29.89	1	30.00	30.02	0	18,702	0.00%
2021/01/04	0	0.00	1	29.98	29.94	-1	18,639	-0.01%
2020/12/31	1.1	29.77	4	29.81	29.95	-3	18,552	-0.02%
2020/12/30	0	0.00	1	29.69	29.78	-1	18,338	-0.01%
2020/12/29	1.3	29.68	0	0.00	29.67	1.3	18,326	0.01%
2020/12/28	14.1	29.67	1	29.75	29.75	13.1	18,329	0.07%
2020/12/25	7	29.53	1	29.53	29.51	6	18,165	0.03%
2020/12/24	10.3	29.50	0	0.00	29.48	10.3	18,085	0.06%
2020/12/23	1	29.40	1	29.39	29.42	0	18,156	0.00%
2020/12/22	8.1	29.50	1.6	29.51	29.43	6.5	18,606	0.03%
2020/12/21	7	29.53	1	29.46	29.60	6	19,258	0.03%
2020/12/18	1	29.60	0	0.00	29.61	1	19,328	0.01%
2020/12/17	0	0.00	11	29.71	29.66	-11	19,561	-0.06%
2020/12/16	5	29.66	1	29.64	29.80	4	19,561	0.02%
2020/12/15	1	29.50	15	29.63	29.51	-14	19,488	-0.07%
2020/12/14	1.3	29.81	0	0.00	29.82	1.3	19,302	0.01%
2020/12/11	16	29.96	1	29.68	29.81	15	19,359	0.08%
2020/12/10	11	29.93	0	0.00	29.94	11	19,265	0.06%
2020/12/09	0	0.00	4	30.02	30.14	-4	19,097	-0.02%
2020/12/08	1	29.91	1	29.90	29.90	0	18,695	0.00%
2020/12/07	0.2	29.95	0.1	29.80	29.85	0.1	18,414	0.00%
2020/12/04	2.3	29.58	1	29.65	29.68	1.3	18,251	0.01%
2020/12/03	1	29.44	0	0.00	29.45	1	18,137	0.01%
2020/12/02	0	0.00	0.7	29.44	29.44	-0.7	18,138	0.00%
2020/12/01	0.5	29.38	0.9	29.40	29.35	-0.4	18,131	0.00%
2020/11/30	0	0.00	1	29.43	29.35	-1	18,213	-0.01%
2020/11/27	1	29.30	1	29.13	29.32	0	18,098	0.00%
2020/11/26	1	29.13	1	29.13	29.15	0	18,010	0.00%
2020/11/25	2	29.06	38	29.03	29.01	-36	18,006	-0.20%
2020/11/24	2	29.14	2	29.14	29.11	0	17,904	0.00%
2020/11/23	8	29.13	8	29.09	29.14	0	17,841	0.00%
2020/11/20	1	28.85	0	0.00	28.88	1	17,893	0.01%
2020/11/19	0	0.00	1	28.86	28.86	-1	18,118	-0.01%
2020/11/18	2	28.89	2	28.88	28.90	0	18,250	0.00%
2020/11/17	18	28.86	0	0.00	28.81	18	18,455	0.10%
2020/11/16	8	28.78	15	28.78	28.80	-7	19,178	-0.04%
2020/11/12	0	0.00	1	28.47	28.40	-1	18,920	-0.01%
2020/11/11	1	28.44	1.1	28.44	28.50	-0.1	18,920	0.00%
2020/11/10	4	28.31	0	0.00	28.29	4	18,893	0.02%
2020/11/09	40	28.42	0	0.00	28.40	40	18,592	0.22%
2020/11/06	3.3	28.16	2.3	28.20	28.19	1	18,420	0.01%
2020/11/05	3	28.10	22	28.13	28.12	-19	18,259	-0.10%
2020/11/04	6	28.01	1	28.10	28.05	5	18,240	0.03%
2020/11/03	1.1	28.01	0	0.00	28.01	1.1	18,058	0.01%
2020/11/02	23	27.65	0	0.00	27.72	23	17,951	0.13%
2020/10/30	20	27.91	18	27.85	27.80	2	17,737	0.01%
2020/10/29	14	27.96	0	0.00	27.98	14	17,214	0.08%
2020/10/28	100	28.28	0	0.00	28.19	100	16,451	0.61%
2020/10/27	17.4	29.59	3	29.69	29.69	14.4	14,985	0.10%
2020/10/26	16	29.69	1	29.70	29.69	15	14,571	0.10%
2020/10/23	2	29.59	0	0.00	29.63	2	14,243	0.01%
2020/10/22	20	29.53	6	29.55	29.59	14	14,252	0.10%
2020/10/21	7	29.66	2	29.69	29.59	5	14,117	0.04%
2020/10/20	1	29.64	2	29.61	29.64	-1	13,965	-0.01%
2020/10/19	3	29.63	0	0.00	29.64	3	14,347	0.02%
2020/10/16	8	29.56	2	29.55	29.56	6	14,557	0.04%
2020/10/15	1	29.64	0	0.00	29.69	1	14,581	0.01%
2020/10/14	1	29.74	0	0.00	29.74	1	14,485	0.01%
2020/10/13	2	29.67	1	29.70	29.71	1	14,504	0.01%
2020/10/12	15	29.77	0	0.00	29.74	15	14,442	0.10%
2020/10/07	2.5	29.66	0	0.00	29.65	2.5	14,166	0.02%
2020/10/06	1	29.62	1	29.67	29.68	0	14,217	0.00%
2020/09/30	2	29.46	0	0.00	29.48	2	14,532	0.01%
2020/09/29	8	29.41	0	0.00	29.40	8	15,005	0.05%
2020/09/28	2	29.14	0	0.00	29.38	2	15,348	0.01%
2020/09/25	9	28.97	0	0.00	28.90	9	15,839	0.06%
2020/09/24	5.1	29.20	0	0.00	29.06	5.1	15,657	0.03%
2020/09/23	7	29.69	1	29.58	29.70	6	15,278	0.04%
2020/09/22	7	29.80	1	29.86	29.80	6	15,424	0.04%
2020/09/18	1	30.10	0	0.00	30.20	1	15,272	0.01%
2020/09/17	1	30.22	0	0.00	30.23	1	15,304	0.01%
2020/09/15	9	30.10	0	0.00	30.10	9	15,251	0.06%
2020/09/14	2	29.95	0	0.00	29.98	2	15,378	0.01%
2020/09/11	3	29.75	0	0.00	29.75	3	15,516	0.02%
2020/09/10	0	0.00	3	29.88	29.85	-3	15,677	-0.02%
2020/09/09	2	29.76	0.2	30.00	29.85	1.8	15,903	0.01%
2020/09/08	17	29.91	0	0.00	29.97	17	15,932	0.11%
2020/09/07	1	30.03	0	0.00	29.96	1	16,173	0.01%
2020/09/04	5	29.99	0	0.00	30.09	5	16,345	0.03%
2020/09/03	1	30.26	0.3	30.28	30.25	0.7	16,346	0.00%
2020/09/02	0	0.00	5	30.10	30.14	-5	16,374	-0.03%
2020/09/01	23	30.05	6	30.04	30.06	17	16,665	0.10%
2020/08/28	0	0.00	3	30.18	30.24	-3	17,226	-0.02%
2020/08/27	32	30.35	1	30.45	30.33	31	17,715	0.17%
2020/08/26	0	0.00	1.9	30.36	30.43	-1.9	17,808	-0.01%
2020/08/25	31	30.47	0	0.00	30.44	31	17,900	0.17%
2020/08/24	1	30.10	0	0.00	30.14	1	17,717	0.01%
2020/08/21	11	30.03	0	0.00	30.11	11	17,747	0.06%
2020/08/20	2	29.75	30	29.99	29.79	-28	17,584	-0.16%
2020/08/19	2	31.06	0	0.00	30.77	2	17,106	0.01%
2020/08/18	2	30.84	0	0.00	30.90	2	17,222	0.01%
2020/08/17	1	30.95	2	30.95	30.96	-1	17,405	-0.01%
2020/08/14	2	30.54	3	30.45	30.63	-1	17,515	-0.01%
2020/08/13	1	30.34	2	30.30	30.32	-1	17,551	-0.01%
2020/08/12	2	30.23	2	30.14	30.22	0	17,670	0.00%
2020/08/11	1	30.35	1.5	30.49	30.35	-0.5	17,800	0.00%
2020/08/10	0	0.00	14	30.72	30.60	-14	17,852	-0.08%
2020/08/07	1	30.65	0	0.00	30.65	1	17,963	0.01%
2020/08/06	0.1	30.70	1.6	30.70	30.70	-1.5	18,123	-0.01%
2020/08/05	6	30.49	4	30.61	30.62	2	18,150	0.01%
2020/08/04	0	0.00	4	30.01	30.17	-4	18,066	-0.02%
2020/08/03	0	0.00	2	30.03	30.01	-2	18,203	-0.01%
2020/07/31	0	0.00	40	30.09	30.24	-40	18,362	-0.22%
2020/07/30	1	29.75	2	29.95	29.99	-1	18,199	-0.01%
2020/07/29	1	29.64	0	0.00	29.62	1	18,290	0.01%
2020/07/28	6.3	29.78	2	29.61	29.46	4.3	18,589	0.02%
2020/07/27	6	29.97	2	29.85	29.84	4	18,958	0.02%
2020/07/24	0	0.00	21	30.21	29.85	-21	19,177	-0.11%
2020/07/23	0	0.00	36	30.08	30.17	-36	19,226	-0.19%
2020/07/22	0	0.00	25	29.93	29.97	-25	19,001	-0.13%
2020/07/21	1	29.76	25	29.77	29.84	-24	18,618	-0.13%
2020/07/20	0	0.00	45	29.47	29.55	-45	18,471	-0.24%
2020/07/17	0	0.00	7.8	29.70	29.59	-7.8	18,517	-0.04%
2020/07/16	0.1	29.63	2	29.70	29.63	-1.9	18,912	-0.01%
2020/07/15	0.2	29.56	2	29.59	29.53	-1.8	19,020	-0.01%
2020/07/14	1	29.61	9	29.62	29.58	-8	19,474	-0.04%
2020/07/13	1	29.61	0	0.00	29.65	1	19,664	0.01%
2020/07/10	3	29.58	3	29.61	29.52	0	20,111	0.00%
2020/07/09	0	0.00	38	29.90	29.74	-38	20,149	-0.19%
2020/07/08	4	29.72	4	29.76	29.72	0	20,104	0.00%
2020/07/07	3.1	29.60	33	29.83	29.43	-29.9	19,758	-0.15%
2020/07/06	1	29.80	9	29.70	29.83	-8	19,831	-0.04%
2020/07/03	0	0.00	4	29.33	29.33	-4	19,848	-0.02%
2020/07/02	0	0.00	9	29.02	29.09	-9	19,919	-0.04%
2020/07/01	4	28.84	5	28.84	28.79	-1	19,835	-0.01%
2020/06/30	0	0.00	11	28.58	28.56	-11	19,720	-0.06%
2020/06/29	1	28.41	7	28.47	28.51	-6	19,944	-0.03%
2020/06/23	1	28.56	0	0.00	28.54	1	20,752	0.00%
2020/06/19	0.1	28.58	1	28.72	28.56	-0.9	21,935	0.00%
2020/06/18	1	28.49	3	28.49	28.55	-2	22,217	-0.01%
2020/06/17	7	28.42	0	0.00	28.46	7	22,778	0.03%
2020/06/16	7	28.38	0	0.00	28.45	7	23,966	0.03%
2020/06/15	1	28.13	12	28.20	28.13	-11	25,896	-0.04%
2020/06/12	26	28.24	11	28.17	28.29	15	26,870	0.06%
2020/06/11	5	28.45	20	28.52	28.43	-15	28,066	-0.05%
2020/06/10	3	28.86	0	0.00	28.86	3	29,208	0.01%
2020/06/09	4	28.86	10	28.89	28.84	-6	31,585	-0.02%
2020/06/08	1	28.90	4.1	28.90	28.88	-3.1	33,932	-0.01%
2020/06/05	1	28.82	14	28.81	28.80	-13	34,209	-0.04%
2020/06/04	2	28.61	28	28.66	28.67	-26	34,954	-0.07%
2020/06/03	2	28.44	45	28.44	28.48	-43	36,194	-0.12%
2020/06/02	6	28.17	5	28.19	28.17	1	36,074	0.00%
2020/06/01	5	27.99	2.1	28.03	28.05	2.9	36,099	0.01%
2020/05/29	2	27.83	0	0.00	27.86	2	36,125	0.01%
2020/05/28	0	0.00	21	27.92	27.90	-21	36,417	-0.06%
2020/05/27	2	27.86	9	27.89	27.85	-7	36,930	-0.02%
2020/05/26	1	27.78	3	27.78	27.82	-2	37,686	-0.01%
2020/05/25	4	27.29	6	27.34	27.50	-2	37,769	-0.01%
2020/05/22	4	27.50	2	27.45	27.45	2	37,724	0.01%
2020/05/21	10	27.64	6	27.67	27.63	4	37,673	0.01%
2020/05/20	1	27.49	6	27.49	27.48	-5	37,414	-0.01%
2020/05/19	15	27.45	5	27.42	27.43	10	37,371	0.03%
2020/05/18	3	27.25	10	27.21	27.25	-7	37,373	-0.02%
2020/05/15	1	27.50	5	27.43	27.43	-4	37,286	-0.01%
2020/05/14	2	27.47	42	27.56	27.48	-40	37,309	-0.11%
2020/05/13	2	27.73	6	27.68	27.75	-4	37,221	-0.01%
2020/05/12	1	27.61	1	27.58	27.55	0	37,202	0.00%
2020/05/11	43	27.67	3	27.67	27.66	40	37,225	0.11%
2020/05/08	2	27.54	3	27.52	27.50	-1	37,125	0.00%
2020/05/07	0	0.00	3	27.44	27.40	-3	37,179	-0.01%
2020/05/06	1	27.26	0	0.00	27.32	1	37,098	0.00%
2020/05/05	4	27.27	3	27.24	27.33	1	37,146	0.00%
2020/05/04	13	27.03	1	27.01	27.09	12	37,105	0.03%
2020/04/30	11	27.24	9	27.32	27.46	2	36,925	0.01%
2020/04/29	0	0.00	54	27.06	27.07	-54	37,079	-0.15%
2020/04/28	1	26.90	6	26.91	26.91	-5	37,392	-0.01%
2020/04/27	40	26.64	45	26.66	26.79	-5	39,171	-0.01%
2020/04/24	8	26.33	2	26.34	26.33	6	38,889	0.02%
2020/04/23	7	26.34	0	0.00	26.34	7	38,981	0.02%
2020/04/22	12	25.83	11	25.88	26.23	1	38,900	0.00%
2020/04/21	13	26.33	15	26.10	26.10	-2	38,703	-0.01%
2020/04/20	7	26.52	1	26.49	26.60	6	38,276	0.02%
2020/04/17	13	26.58	5	26.80	26.50	8	38,143	0.02%
2020/04/16	30.1	26.34	3	26.29	26.44	27.1	37,641	0.07%
2020/04/15	2	26.46	21	26.25	26.47	-19	37,489	-0.05%
2020/04/14	5.2	26.00	9	25.90	26.05	-3.8	37,155	-0.01%
2020/04/13	16	25.60	21	25.70	25.68	-5	37,244	-0.01%
2020/04/10	1	25.65	48	25.66	25.73	-47	37,181	-0.13%
2020/04/09	59.2	25.71	58	25.70	25.65	1.2	37,221	0.00%
2020/04/08	6	25.58	39	25.65	25.77	-33	36,867	-0.09%
2020/04/07	27	25.19	84	25.15	25.22	-57	36,353	-0.16%
2020/04/06	35	24.78	7	24.69	24.84	28	36,110	0.08%
2020/04/01	1	24.42	0	0.00	24.52	1	35,797	0.00%
2020/03/31	21	24.57	7	24.53	24.49	14	35,582	0.04%
2020/03/30	26	23.84	13	24.20	24.32	13	35,350	0.04%
2020/03/27	15	24.60	35	24.53	24.35	-20	35,016	-0.06%
2020/03/26	21	24.03	1	24.14	24.26	20	34,321	0.06%
2020/03/25	78	24.15	131	24.32	24.09	-53	33,888	-0.16%	大賣/
2020/03/24	59	23.27	14	23.42	23.38	45	33,068	0.14%
2020/03/23	54.3	22.55	6	22.65	22.49	48.3	32,600	0.15%
2020/03/20	45	23.00	10	23.13	23.28	35	31,861	0.11%
2020/03/19	52.3	22.22	25.6	21.93	21.85	26.7	30,566	0.09%
2020/03/18	22	23.54	32	23.59	23.29	-10	28,445	-0.04%
2020/03/17	43	23.79	52	23.58	23.67	-9	27,264	-0.03%
2020/03/16	84	24.75	26	24.91	24.41	58	25,639	0.23%
2020/03/13	96	24.39	14	24.32	25.29	82	24,153	0.34%
2020/03/12	103	26.10	32	26.54	25.93	71	21,637	0.33%	大買/
2020/03/11	13	27.05	10	26.98	26.97	3	19,241	0.02%
2020/03/10	38.1	26.88	0	0.00	27.25	38.1	18,794	0.20%
2020/03/09	36	27.33	10	27.23	27.25	26	17,707	0.15%
2020/03/06	10	27.83	2	27.85	27.88	8	16,214	0.05%
2020/03/05	1	28.10	13	28.10	28.10	-12	16,065	-0.07%
2020/03/04	12	27.85	0	0.00	27.86	12	16,235	0.07%
2020/03/03	65	28.03	1	28.15	27.93	64	15,926	0.40%
2020/03/02	9	27.70	2	27.20	27.75	7	15,541	0.05%
2020/02/27	32	27.98	10	28.01	27.90	22	14,821	0.15%
2020/02/26	6	28.40	49	28.31	28.30	-43	13,985	-0.31%
2020/02/25	31	28.41	0	0.00	28.67	31	13,480	0.23%
2020/02/24	1	28.65	0	0.00	28.70	1	13,484	0.01%
2020/02/21	1	28.85	3	28.88	28.90	-2	13,361	-0.01%
2020/02/20	0	0.00	1	29.00	28.93	-1	13,388	-0.01%
2020/02/19	0	0.00	40	28.94	28.96	-40	13,416	-0.30%
2020/02/18	1	28.77	6	28.85	28.80	-5	13,342	-0.04%
2020/02/17	4	28.75	1	28.78	28.80	3	13,204	0.02%
2020/02/13	0	0.00	1	28.70	28.64	-1	12,980	-0.01%
2020/02/12	0	0.00	29	28.48	28.56	-29	13,444	-0.22%
2020/02/11	1	28.28	0	0.00	28.34	1	13,351	0.01%
2020/02/10	6	28.00	21	28.07	28.14	-15	13,445	-0.11%
2020/02/07	3	28.27	0	0.00	28.23	3	13,453	0.02%
2020/02/06	0	0.00	2	28.41	28.44	-2	13,474	-0.01%
2020/02/05	5	28.13	0	0.00	28.08	5	13,426	0.04%
2020/02/04	10	27.97	13	27.97	28.12	-3	13,381	-0.02%
2020/02/03	24	27.28	6	27.60	27.74	18	13,397	0.13%
2020/01/31	32	27.83	1	27.99	27.92	31	12,821	0.24%
2020/01/30	71	27.87	28	27.67	27.70	43	12,492	0.34%
2020/01/20	1	29.19	3	29.21	29.19	-2	10,664	-0.02%
2020/01/17	0	0.00	21	29.13	29.16	-21	10,913	-0.19%
2020/01/15	0	0.00	1	29.02	29.01	-1	12,641	-0.01%
2020/01/14	0	0.00	1	29.00	29.02	-1	13,051	-0.01%
2020/01/13	4	28.76	0	0.00	28.84	4	13,473	0.03%
2020/01/10	0	0.00	11	28.72	28.69	-11	13,569	-0.08%
2020/01/09	5	28.74	0	0.00	28.70	5	13,606	0.04%
2020/01/08	2.1	28.38	1	28.63	28.50	1.1	13,583	0.01%
2020/01/07	12	28.57	0	0.00	28.69	12	13,478	0.09%
2020/01/06	4	28.98	0	0.00	28.96	4	13,221	0.03%
2020/01/03	0	0.00	10	29.20	29.18	-10	13,373	-0.07%
2019/12/31	2	28.96	0	0.00	28.97	2	13,889	0.01%
2019/12/30	0	0.00	4	29.01	29.00	-4	13,762	-0.03%
2019/12/27	0	0.00	2	28.90	28.90	-2	13,551	-0.01%
2019/12/26	0	0.00	1	28.86	28.86	-1	13,505	-0.01%
2019/12/25	0	0.00	1	28.85	28.83	-1	13,511	-0.01%
2019/12/24	0	0.00	16	28.73	28.74	-16	13,535	-0.12%
2019/12/23	0	0.00	4	28.69	28.72	-4	13,547	-0.03%
2019/12/20	0	0.00	1	28.77	28.80	-1	13,527	-0.01%
2019/12/19	0	0.00	61	28.69	28.69	-61	13,545	-0.45%
2019/12/18	1	28.78	1	28.80	28.77	0	13,651	0.00%
2019/12/17	2	28.64	6	28.66	28.71	-4	13,549	-0.03%
2019/12/16	0	0.00	2.9	28.53	28.57	-2.9	13,469	-0.02%
2019/12/13	0	0.00	3	28.40	28.37	-3	13,377	-0.02%
2019/12/12	2	28.32	0	0.00	28.31	2	13,384	0.01%
2019/12/09	0	0.00	6	28.22	28.21	-6	13,528	-0.04%
2019/12/06	2	28.13	3	28.12	28.13	-1	13,516	-0.01%
2019/12/05	0	0.00	2	28.00	28.03	-2	13,450	-0.01%
2019/12/04	1	27.85	0	0.00	27.88	1	13,511	0.01%
2019/12/03	0	0.00	6	27.87	27.92	-6	13,692	-0.04%
2019/12/02	7	27.60	0	0.00	27.65	7	13,797	0.05%
2019/11/29	23	27.82	6	27.96	27.75	17	13,635	0.12%
2019/11/26	9	28.05	0	0.00	28.06	9	13,631	0.07%
2019/11/25	0	0.00	11	28.03	27.99	-11	13,586	-0.08%
2019/11/22	5	28.02	7	28.01	28.01	-2	13,516	-0.01%
2019/11/21	3	27.97	0	0.00	28.00	3	13,703	0.02%
2019/11/18	6	27.99	20.4	28.05	28.05	-14.4	13,457	-0.11%
2019/11/15	2	27.87	29	27.87	27.88	-27	13,347	-0.20%
2019/11/14	4	27.81	9	27.81	27.83	-5	13,300	-0.04%
2019/11/13	0	0.00	2	27.74	27.79	-2	13,284	-0.02%
2019/11/12	12	27.65	0	0.00	27.74	12	13,309	0.09%
2019/11/11	39	27.56	0	0.00	27.50	39	13,273	0.29%
2019/11/08	13	27.89	1	27.84	27.88	12	12,640	0.09%
2019/11/07	8	27.79	0	0.00	27.80	8	12,608	0.06%
2019/11/06	7	27.91	1.2	27.98	27.93	5.8	12,524	0.05%
2019/11/05	7	27.98	1	28.00	28.03	6	12,445	0.05%
2019/11/04	3	27.75	1.7	27.84	27.84	1.3	12,571	0.01%
2019/11/01	9	27.59	2	27.53	27.63	7	12,668	0.06%
2019/10/31	13	27.62	0	0.00	27.58	13	12,802	0.10%
2019/10/30	10	27.64	1	27.61	27.65	9	12,593	0.07%
2019/10/29	7	27.74	0	0.00	27.62	7	12,476	0.06%
2019/10/28	7	27.68	1	27.75	27.70	6	12,149	0.05%
2019/10/25	13.1	27.69	1	27.65	27.60	12.1	11,944	0.10%
2019/10/24	18	27.62	10	27.63	27.65	8	11,625	0.07%
2019/10/23	33	27.50	22	27.42	27.54	11	11,355	0.10%
2019/10/22	47	29.01	6.7	29.01	29.03	40.3	9,885	0.41%
2019/10/21	10	28.92	2	28.95	28.95	8	9,478	0.08%
2019/10/18	17	28.81	57	28.88	28.82	-40	8,991	-0.44%
2019/10/17	12	28.62	1	28.60	28.70	11	8,831	0.12%
2019/10/16	8	28.52	0	0.00	28.51	8	8,735	0.09%
2019/10/15	18	28.49	0	0.00	28.45	18	8,666	0.21%
2019/10/09	6	28.31	3	28.33	28.28	3	8,581	0.03%
2019/10/08	6	28.46	0	0.00	28.44	6	8,493	0.07%
2019/10/07	26	28.50	0	0.00	28.42	26	8,511	0.31%
2019/10/04	0	0.00	0.2	28.17	28.14	-0.2	7,917	0.00%
2019/10/03	1	28.03	0	0.00	28.12	1	7,926	0.01%
2019/10/01	11	28.07	0	0.00	28.18	11	8,004	0.14%
2019/09/25	0	0.00	1	28.23	28.20	-1	7,983	-0.01%
2019/09/24	0	0.00	1	28.30	28.33	-1	8,100	-0.01%
2019/09/23	3	28.13	4	28.09	28.12	-1	8,000	-0.01%
2019/09/20	2	27.97	0	0.00	27.98	2	7,850	0.03%
2019/09/19	4	28.02	2	28.08	27.97	2	7,861	0.03%
2019/09/18	5	28.02	2	28.02	28.05	3	7,862	0.04%
2019/09/17	3	28.00	14	28.00	28.00	-11	7,859	-0.14%
2019/09/16	4	27.96	4	27.93	27.94	0	7,809	0.00%
2019/09/12	1	27.93	7	27.94	27.92	-6	7,861	-0.08%
2019/09/11	3	27.84	9.2	27.83	27.81	-6.2	7,833	-0.08%
2019/09/10	1	27.81	0	0.00	27.74	1	7,725	0.01%
2019/09/09	1	27.80	0	0.00	27.77	1	7,727	0.01%
2019/09/06	0	0.00	66	27.83	27.83	-66	7,701	-0.86%
2019/09/05	0	0.00	8	27.76	27.71	-8	7,572	-0.11%
2019/09/04	1	27.50	5.2	27.50	27.54	-4.2	7,409	-0.06%
2019/09/03	2	27.49	0	0.00	27.40	2	7,314	0.03%
2019/09/02	0	0.00	3	27.42	27.44	-3	7,237	-0.04%
2019/08/30	0	0.00	2	27.33	27.25	-2	7,220	-0.03%
2019/08/29	0	0.00	4	26.98	27.00	-4	7,036	-0.06%
2019/08/27	7	26.94	0	0.00	26.96	7	7,234	0.10%
2019/08/26	5	26.80	12	26.84	26.88	-7	7,350	-0.10%
2019/08/22	3	27.02	0	0.00	27.02	3	7,477	0.04%
2019/08/21	0	0.00	0.2	27.09	27.05	-0.2	7,546	0.00%
2019/08/19	1	27.02	0	0.00	27.03	1	8,017	0.01%
2019/08/15	1	26.63	3	26.57	26.82	-2	8,632	-0.02%
2019/08/14	2	26.97	0	0.00	26.93	2	8,821	0.02%
2019/08/13	9	26.80	0	0.00	26.76	9	9,037	0.10%
2019/08/12	2	26.57	0	0.00	26.90	2	9,379	0.02%
2019/08/08	1	26.54	0	0.00	26.56	1	9,580	0.01%
2019/08/07	8	26.47	0	0.00	26.43	8	9,640	0.08%
2019/08/06	20	26.36	0	0.00	26.52	20	9,836	0.20%
2019/08/05	1	26.77	0	0.00	26.60	1	9,910	0.01%
2019/08/02	2	26.84	7	26.89	26.85	-5	9,881	-0.05%
2019/08/01	0	0.00	2	27.06	27.10	-2	9,867	-0.02%
2019/07/31	10	27.18	3	27.13	27.20	7	9,844	0.07%
2019/07/30	7.1	27.28	2	27.29	27.29	5.1	9,832	0.05%
2019/07/29	0	0.00	4	27.39	27.37	-4	9,985	-0.04%
2019/07/26	1	27.41	3	27.40	27.40	-2	10,002	-0.02%
2019/07/25	0	0.00	11	27.41	27.47	-11	9,973	-0.11%
2019/07/24	1	27.32	10	27.33	27.28	-9	9,839	-0.09%
2019/07/23	0	0.00	4	27.23	27.24	-4	9,743	-0.04%
2019/07/19	19	27.13	0	0.00	27.06	19	9,632	0.20%
2019/07/17	2	27.13	0	0.00	27.14	2	9,614	0.02%
2019/07/16	0	0.00	32	27.30	27.26	-32	9,616	-0.33%
2019/07/15	2	27.16	10	27.21	27.21	-8	9,580	-0.08%
2019/07/12	0	0.00	7	27.22	27.16	-7	9,519	-0.07%
2019/07/11	2	27.12	3	27.14	27.11	-1	9,417	-0.01%
2019/07/09	0	0.00	2	26.90	26.87	-2	9,354	-0.02%
2019/07/08	2	26.92	1	27.00	26.96	1	9,386	0.01%
2019/07/03	3	26.89	0	0.00	26.78	3	9,587	0.03%
2019/07/02	2	26.85	1	26.96	26.96	1	9,637	0.01%
2019/07/01	6	26.93	0	0.00	26.95	6	9,701	0.06%
2019/06/28	1	26.59	0	0.00	26.59	1	9,568	0.01%
2019/06/27	0	0.00	3	26.57	26.61	-3	9,642	-0.03%
2019/06/26	1	26.41	0	0.00	26.43	1	9,628	0.01%
2019/06/25	2	26.55	3	26.60	26.47	-1	9,602	-0.01%
2019/06/24	0	0.00	2	26.49	26.60	-2	9,553	-0.02%
2019/06/20	3	26.61	31	26.59	26.61	-28	9,474	-0.30%
2019/06/19	3	26.32	20.6	26.33	26.47	-17.6	9,490	-0.19%
2019/06/18	0	0.00	3	26.07	26.06	-3	9,486	-0.03%
2019/06/14	1	25.96	0	0.00	25.99	1	9,618	0.01%
2019/06/13	1	25.98	2	25.94	26.01	-1	9,632	-0.01%
2019/06/12	2	26.04	0	0.00	26.10	2	9,561	0.02%
2019/06/11	11	26.04	1	26.00	26.04	10	9,520	0.11%
2019/06/10	1	25.90	4	25.91	25.99	-3	9,429	-0.03%
2019/06/06	5	25.70	5	25.71	25.69	0	9,425	0.00%
2019/06/05	0	0.00	3	25.92	25.81	-3	9,293	-0.03%
2019/06/04	1	25.76	2	25.87	25.76	-1	9,308	-0.01%
2019/06/03	26	25.62	0	0.00	25.84	26	9,261	0.28%
2019/05/31	5	25.78	0	0.00	25.94	5	9,166	0.05%
2019/05/30	13	25.52	0	0.00	25.58	13	9,109	0.14%
2019/05/29	14	25.32	0	0.00	25.39	14	9,105	0.15%
2019/05/28	14	25.43	0	0.00	25.50	14	9,002	0.16%
2019/05/27	6	25.40	1	25.48	25.45	5	9,012	0.06%
2019/05/24	23	25.53	0	0.00	25.44	23	8,978	0.26%
2019/05/23	45	25.55	0	0.00	25.44	45	8,938	0.50%
2019/05/21	25	25.76	0	0.00	25.76	25	8,558	0.29%
2019/05/20	2	25.62	0	0.00	25.70	2	8,317	0.02%
2019/05/17	14	25.80	0	0.00	25.70	14	8,142	0.17%
2019/05/16	28	25.98	0	0.00	25.92	28	7,872	0.36%
2019/05/15	12	26.19	1	26.25	26.18	11	7,697	0.14%
2019/05/14	18	25.91	1	26.06	26.07	17	7,656	0.22%
2019/05/13	21	26.18	0	0.00	26.09	21	7,409	0.28%
2019/05/10	14	26.53	0	0.00	26.55	14	7,083	0.20%
2019/05/09	9	26.78	0	0.00	26.74	9	6,862	0.13%
2019/05/08	2	26.97	0	0.00	27.20	2	6,628	0.03%
2019/05/06	55	27.14	0	0.00	27.08	55	6,968	0.79%
2019/05/03	0	0.00	10	27.54	27.56	-10	6,823	-0.15%
2019/05/02	0	0.00	2	27.38	27.40	-2	6,805	-0.03%
2019/04/30	53	27.25	23	27.21	27.35	30	6,847	0.44%
2019/04/29	1	27.25	0	0.00	27.35	1	6,855	0.01%
2019/04/25	1	27.62	2.7	27.63	27.65	-1.7	6,895	-0.02%
2019/04/24	0	0.00	1	27.54	27.57	-1	6,904	-0.01%
2019/04/23	0	0.00	4	27.29	27.36	-4	6,843	-0.06%
2019/04/18	0.1	27.17	5.1	27.13	27.14	-5	6,739	-0.07%
2019/04/17	6	27.47	0	0.00	27.44	6	6,701	0.09%
2019/04/16	0	0.00	4	27.13	27.25	-4	6,569	-0.06%
2019/04/15	0	0.00	5	26.92	26.99	-5	6,395	-0.08%
2019/04/12	0	0.00	11.4	26.78	26.76	-11.4	6,639	-0.17%
2019/04/11	0	0.00	10	27.02	26.89	-10	6,849	-0.15%
2019/04/10	0	0.00	4	26.96	26.97	-4	6,895	-0.06%
2019/04/09	2	27.03	7	27.06	27.02	-5	6,835	-0.07%
2019/04/08	0	0.00	15	26.92	26.93	-15	6,633	-0.23%
2019/04/03	0	0.00	9	26.69	26.73	-9	6,721	-0.13%
2019/04/02	0	0.00	2	26.57	26.58	-2	6,770	-0.03%
2019/04/01	4	26.54	3	26.53	26.51	1	6,747	0.01%
2019/03/28	1	26.23	0	0.00	26.24	1	6,603	0.02%
2019/03/27	5	26.28	0	0.00	26.28	5	6,599	0.08%
2019/03/26	0	0.00	9	26.29	26.25	-9	6,586	-0.14%
2019/03/25	3	26.10	19	26.18	26.10	-16	6,812	-0.23%
2019/03/22	1	26.56	0	0.00	26.37	1	6,765	0.01%
2019/03/21	0	0.00	12	26.34	26.37	-12	6,637	-0.18%
2019/03/20	0	0.00	21	26.19	26.20	-21	6,477	-0.32%
2019/03/19	4	26.23	2	26.19	26.22	2	6,474	0.03%
2019/03/18	4	26.06	0	0.00	26.13	4	6,282	0.06%
2019/03/15	33	25.97	0	0.00	25.91	33	6,315	0.52%
2019/03/14	11	26.00	15	25.90	25.91	-4	6,297	-0.06%
2019/03/13	5	25.98	4	25.99	25.98	1	6,393	0.02%
2019/03/12	16	26.04	22	26.04	26.01	-6	6,406	-0.09%
2019/03/11	3	25.80	0	0.00	25.89	3	6,398	0.05%
2019/03/08	5	25.74	0	0.00	25.84	5	6,486	0.08%
2019/03/07	2	26.00	5	25.98	25.98	-3	6,446	-0.05%
2019/03/05	3	26.01	0	0.00	26.00	3	6,424	0.05%
2019/03/04	3	26.10	4	26.10	26.12	-1	6,359	-0.02%
2019/02/27	10	26.07	7	25.95	25.96	3	6,190	0.05%
2019/02/26	0	0.00	2	26.24	26.18	-2	6,134	-0.03%
2019/02/25	0	0.00	5	26.07	26.13	-5	6,036	-0.08%
2019/02/22	0	0.00	35	25.87	25.90	-35	5,846	-0.60%
2019/02/21	1	25.79	4	25.82	25.84	-3	5,647	-0.05%
2019/02/20	5	25.71	1	25.70	25.74	4	5,522	0.07%
2019/02/19	1	25.55	0	0.00	25.52	1	5,357	0.02%
2019/02/18	10	25.56	0	0.00	25.52	10	5,339	0.19%
2019/02/15	0	0.00	8	25.47	25.39	-8	5,279	-0.15%
2019/02/14	2	25.46	10	25.42	25.43	-8	5,240	-0.15%
2019/02/13	8	25.37	3	25.35	25.42	5	5,182	0.10%
2019/02/12	5	25.18	4	25.23	25.26	1	5,100	0.02%
2019/02/11	10	25.01	1	24.99	24.99	9	4,965	0.18%
2019/01/30	2	24.99	0	0.00	24.92	2	4,909	0.04%
2019/01/29	0	0.00	5	24.84	24.89	-5	4,913	-0.10%
2019/01/28	5	25.00	5	25.08	25.01	0	4,903	0.00%
2019/01/25	0	0.00	5	24.87	24.90	-5	4,787	-0.10%
2019/01/22	21	24.50	10	24.48	24.50	11	4,706	0.23%
2019/01/21	0	0.00	5	24.60	24.51	-5	4,849	-0.10%
2019/01/18	1	24.35	9	24.39	24.39	-8	5,011	-0.16%
2019/01/17	0	0.00	12	24.27	24.26	-12	5,280	-0.23%
2019/01/16	2	24.26	0	0.00	24.25	2	5,438	0.04%
2019/01/15	3	24.09	11	24.06	24.13	-8	6,020	-0.13%
2019/01/14	3	24.03	2	24.02	23.99	1	6,153	0.02%
2019/01/11	3	24.07	0	0.00	24.04	3	6,239	0.05%
2019/01/10	1	23.93	1	23.99	24.01	0	6,289	0.00%
2019/01/09	2	24.06	0	0.00	24.05	2	6,401	0.03%
2019/01/08	2	23.79	0	0.00	23.79	2	6,461	0.03%
2019/01/07	2	23.72	0	0.00	23.73	2	6,725	0.03%
2019/01/04	5	23.21	0	0.00	23.40	5	7,051	0.07%
2019/01/03	15	23.68	0	0.00	23.59	15	7,909	0.19%
2019/01/02	4	23.88	0	0.00	23.83	4	8,005	0.05%
2018/12/27	1	23.98	1	24.00	23.91	0	8,621	0.00%
2018/12/26	1	23.85	0	0.00	23.72	1	8,759	0.01%
2018/12/25	17	23.91	0	0.00	23.97	17	8,686	0.20%
2018/12/20	0	0.00	1	24.12	24.13	-1	8,454	-0.01%
2018/12/18	6	24.00	0	0.00	24.03	6	8,463	0.07%
2018/12/14	20	24.23	0	0.00	24.31	20	8,178	0.24%
2018/12/05	0	0.00	3	24.56	24.60	-3	8,209	-0.04%
2018/12/04	0	0.00	1	24.94	24.82	-1	8,447	-0.01%
2018/12/03	0	0.00	5	24.82	24.89	-5	8,500	-0.06%
2018/11/30	1	24.43	0	0.00	24.46	1	8,381	0.01%
2018/11/29	10	24.38	3	24.50	24.38	7	8,342	0.08%
2018/11/26	2	24.10	0	0.00	24.11	2	8,272	0.02%
2018/11/22	2	23.98	0	0.00	23.98	2	8,224	0.02%
2018/11/21	2	24.00	0	0.00	24.14	2	8,179	0.02%
2018/11/20	5	24.20	0	0.00	24.17	5	8,126	0.06%
2018/11/19	0	0.00	2	24.35	24.40	-2	8,079	-0.02%
2018/11/13	0	0.00	2	24.01	24.12	-2	8,005	-0.02%
2018/11/12	0	0.00	1	24.22	24.18	-1	7,914	-0.01%
2018/11/09	2	24.22	0	0.00	24.21	2	7,901	0.03%
2018/11/08	3	24.36	1	24.40	24.37	2	7,862	0.03%
2018/11/07	1	24.17	0	0.00	24.21	1	7,823	0.01%
2018/11/05	4	24.15	6	24.14	24.18	-2	7,756	-0.03%
2018/11/01	11.8	23.89	0	0.00	24.08	11.8	7,680	0.15%
2018/10/31	1	23.75	0	0.00	23.78	1	7,620	0.01%
2018/10/30	25	23.38	0	0.00	23.42	25	7,572	0.33%
2018/10/29	5	23.28	0	0.00	23.34	5	7,528	0.07%
2018/10/26	12	23.50	0	0.00	23.43	12	7,385	0.16%
2018/10/25	6	23.58	0	0.00	23.59	6	7,185	0.08%
2018/10/23	17	24.40	0	0.00	24.13	17	6,812	0.25%
2018/10/22	2	25.59	19.2	25.79	25.81	-17.2	6,360	-0.27%
2018/10/19	2	25.47	1	25.30	25.55	1	6,251	0.02%
2018/10/18	1	25.50	0	0.00	25.54	1	6,234	0.02%
2018/10/17	12	25.65	0	0.00	25.51	12	6,223	0.19%
2018/10/16	29	25.31	10	25.40	25.39	19	6,122	0.31%
2018/10/15	4	25.21	0	0.00	25.18	4	5,996	0.07%
2018/10/12	19	24.98	0	0.00	25.26	19	5,746	0.33%
2018/10/11	16	24.91	0	0.00	24.91	16	5,427	0.29%
2018/10/09	25	26.28	0	0.00	26.34	25	4,295	0.58%
2018/10/08	14	26.42	0	0.00	26.70	14	3,944	0.35%
2018/10/05	3	26.31	0	0.00	26.43	3	3,543	0.08%
2018/10/04	2	26.78	0	0.00	26.78	2	3,174	0.06%
2018/09/20	1	27.37	0	0.00	27.40	1	3,130	0.03%
2018/09/19	1	27.43	0	0.00	27.41	1	3,246	0.03%
2018/09/17	1	27.40	1	27.45	27.46	0	3,338	0.00%
2018/09/13	1	26.89	0	0.00	26.92	1	3,354	0.03%
2018/09/12	1	26.68	0	0.00	26.74	1	3,327	0.03%
2018/09/11	1	26.58	0	0.00	26.78	1	3,265	0.03%
2018/09/10	6	26.75	0	0.00	26.67	6	3,260	0.18%
2018/09/06	1	27.36	0	0.00	27.45	1	2,903	0.03%
2018/09/05	1	27.58	0	0.00	27.53	1	2,877	0.03%
2018/08/22	1	27.29	0	0.00	27.29	1	3,407	0.03%
2018/08/16	0	0.00	3	27.09	27.09	-3	3,491	-0.09%
2018/08/10	0	0.00	1	27.59	27.53	-1	3,620	-0.03%
2018/08/03	0	0.00	3	27.16	27.18	-3	3,769	-0.08%
2018/08/02	0	0.00	1	27.15	27.00	-1	3,725	-0.03%
2018/08/01	0	0.00	4	27.26	27.28	-4	3,656	-0.11%
2018/07/30	0	0.00	1	27.05	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	20	26.69	26.89	-20	3,450	-0.58%
2018/07/24	0	0.00	1	26.36	26.42	-1	3,117	-0.03%
2018/07/20	0	0.00	2	26.15	26.14	-2	3,131	-0.06%
2018/07/06	11	25.28	0	0.00	25.30	11	3,128	0.35%
2018/07/04	5	25.45	0	0.00	25.53	5	2,944	0.17%
2018/07/02	5	25.75	0	0.00	25.61	5	2,896	0.17%
2018/06/25	3	25.80	0	0.00	25.78	3	2,557	0.12%
2018/06/20	0	0.00	4	26.08	26.10	-4	2,418	-0.17%
2018/05/21	0	0.00	1	26.36	26.35	-1	1,807	-0.06%
2018/05/17	0	0.00	6	26.12	26.06	-6	1,792	-0.33%
2018/05/10	0	0.00	3	25.49	25.48	-3	1,881	-0.16%
2018/04/27	1	25.15	0	0.00	25.15	1	2,318	0.04%
2018/04/25	2	25.17	0	0.00	25.31	2	2,317	0.09%
2018/04/23	2	25.73	0	0.00	25.69	2	2,345	0.09%
2018/04/10	1	25.84	0	0.00	25.95	1	2,631	0.04%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/03/27	0	0.00	2	26.07	26.08	-2	2,735	-0.07%
2018/03/14	0.2	26.16	0	0.00	26.08	0.2	2,648	0.01%
2018/03/09	0	0.00	5	26.00	25.93	-5	2,951	-0.17%
2018/03/08	0	0.00	5	26.00	26.01	-5	3,053	-0.16%
2018/03/07	5	25.75	0	0.00	25.70	5	3,051	0.16%
2018/03/02	0	0.00	2	25.70	25.76	-2	3,122	-0.06%
2018/03/01	5	25.85	0	0.00	25.91	5	3,134	0.16%
2018/02/27	0	25.99	0	0.00	25.95	0	3,142	0.00%
2018/02/26	2	25.93	0.1	26.00	25.98	1.9	3,133	0.06%
2018/02/22	0	0.00	5	25.60	25.62	-5	3,096	-0.16%
2018/02/21	5	25.42	0	0.00	25.72	5	3,099	0.16%
2018/02/12	0	0.00	2	25.18	25.15	-2	3,108	-0.06%
2018/02/09	2	24.68	1	24.84	25.50	1	3,102	0.03%
2018/01/29	0	0.00	5	26.74	26.80	-5	3,093	-0.16%
2018/01/26	0	0.00	2	26.38	26.54	-2	2,996	-0.07%
2018/01/25	0	0.00	12	26.51	26.45	-12	2,973	-0.40%
2018/01/24	0	0.00	5	26.32	26.32	-5	2,899	-0.17%
2018/01/23	6	26.21	0	0.00	26.20	6	2,797	0.21%
2018/01/22	0	0.00	14	26.21	26.25	-14	2,888	-0.48%
2018/01/18	0	0.00	0.1	26.02	26.02	-0.1	2,819	0.00%
2018/01/11	2	25.40	2	25.40	25.41	0	2,600	0.00%
2018/01/10	0	0.00	1	25.45	25.37	-1	2,578	-0.04%
2018/01/09	0	0.00	10	25.61	25.50	-10	2,572	-0.39%