元大高股息 (0056)-華南永昌-古亭券商分點個股進出

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

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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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	9.5	37.37	3.6	37.44	37.33	5.9	32,291	0.02%
2024/11/21	10	36.96	1	37.06	37.10	9	32,283	0.03%
2024/11/20	8.1	37.21	0	0.00	37.10	8.1	32,075	0.03%
2024/11/19	6.2	37.14	35.3	37.26	37.25	-29.1	31,902	-0.09%
2024/11/18	23.7	37.00	1	37.05	37.00	22.7	31,696	0.07%
2024/11/15	8.6	37.12	2	37.27	37.14	6.6	31,188	0.02%
2024/11/14	71.6	37.17	3.2	37.29	37.08	68.4	31,246	0.22%
2024/11/13	14.4	37.37	0	0.00	37.49	14.4	30,369	0.05%
2024/11/12	40	37.61	0	0.00	37.52	40	29,998	0.13%
2024/11/11	28.3	37.88	25	38.07	38.08	3.3	29,138	0.01%
2024/11/08	6	38.20	0	38.36	38.13	6	28,899	0.02%
2024/11/07	7.8	38.07	5.9	38.14	38.16	1.9	28,964	0.01%
2024/11/06	6	37.82	4.4	37.86	37.79	1.6	28,982	0.01%
2024/11/05	2	37.41	11.1	37.50	37.68	-9.1	29,104	-0.03%
2024/11/04	2.5	37.38	1	37.40	37.48	1.5	30,076	0.01%
2024/11/01	13.4	36.75	9	37.10	37.34	4.4	31,838	0.01%
2024/10/30	9.4	37.46	5	37.38	37.42	4.4	31,978	0.01%
2024/10/29	38.5	37.46	1	37.30	37.49	37.5	31,775	0.12%
2024/10/28	15.1	38.00	3	38.01	37.94	12.1	30,990	0.04%
2024/10/25	2.1	37.84	0	0.00	37.97	2.1	31,363	0.01%
2024/10/24	27.6	37.90	1	37.80	37.81	26.6	32,058	0.08%
2024/10/23	3.7	38.15	2	38.09	38.01	1.7	32,708	0.01%
2024/10/22	5.2	38.06	1	38.20	38.16	4.2	32,661	0.01%
2024/10/21	0.6	38.18	0	0.00	38.09	0.6	33,633	0.00%
2024/10/18	27	38.10	4.4	38.27	38.06	22.6	34,340	0.07%
2024/10/17	21.4	38.03	1	38.05	38.12	20.4	34,334	0.06%
2024/10/16	12.1	38.82	8.3	38.98	39.02	3.8	34,050	0.01%
2024/10/15	4.6	38.92	7.5	39.03	39.10	-3	33,632	-0.01%
2024/10/14	2.3	38.65	1.1	38.62	38.70	1.2	34,111	0.00%
2024/10/11	3	38.57	2	38.61	38.60	1	34,137	0.00%
2024/10/09	2.3	38.49	4	38.50	38.43	-1.7	33,980	-0.01%
2024/10/08	22.7	38.36	0	0.00	38.43	22.7	33,813	0.07%
2024/10/07	10.4	38.46	2	38.58	38.64	8.4	33,414	0.03%
2024/10/04	22.6	38.34	16.5	38.25	38.35	6.1	33,221	0.02%
2024/10/01	22	38.58	0	0.00	38.57	22	32,581	0.07%
2024/09/30	34.6	38.77	6	38.73	38.66	28.6	32,043	0.09%
2024/09/27	2	38.96	6.2	38.95	39.01	-4.2	31,992	-0.01%
2024/09/26	2.1	38.74	16	38.89	38.75	-13.9	32,850	-0.04%
2024/09/25	0.2	38.72	60	38.73	38.73	-59.8	33,646	-0.18%
2024/09/24	1.1	38.03	10	38.15	38.24	-9	33,709	-0.03%
2024/09/23	21.1	38.25	0	0.00	38.25	21.1	33,817	0.06%
2024/09/20	121.1	38.32	7.6	38.23	38.15	113.5	34,146	0.33%	大買/鉅額交易
2024/09/19	1.4	37.72	2	38.01	37.97	-0.6	34,336	0.00%
2024/09/18	11.9	37.79	0	0.00	37.72	11.9	34,587	0.03%
2024/09/16	2.5	37.95	0	0.00	37.98	2.5	34,423	0.01%
2024/09/13	10.6	37.76	0	0.00	37.82	10.6	34,476	0.03%
2024/09/12	1	37.78	2	37.77	37.77	-1	34,624	0.00%
2024/09/11	3	37.20	2	37.16	37.15	1	34,675	0.00%
2024/09/10	13.9	37.38	1	37.05	37.18	12.9	34,657	0.04%
2024/09/09	10.2	37.39	2	37.57	37.66	8.2	34,280	0.02%
2024/09/06	9.1	37.52	1	37.94	37.87	8.1	34,090	0.02%
2024/09/05	13.5	37.63	0.2	37.99	37.63	13.2	33,990	0.04%
2024/09/04	80.9	37.70	0	0.00	37.59	80.9	33,957	0.24%
2024/09/03	47.4	39.01	3	39.01	38.98	44.4	32,915	0.13%
2024/09/02	10	39.07	1	39.07	39.06	9	33,026	0.03%
2024/08/30	7	39.08	3	39.09	39.06	4	33,193	0.01%
2024/08/29	20.2	38.71	4	39.00	39.01	16.2	33,286	0.05%
2024/08/28	18.1	38.92	1	38.83	38.99	17.1	33,323	0.05%
2024/08/27	1.1	38.76	1	38.80	38.87	0.1	33,520	0.00%
2024/08/26	2	38.92	4	39.12	39.02	-2	33,677	-0.01%
2024/08/23	14.1	38.35	0	0.00	38.61	14.1	33,641	0.04%
2024/08/22	2	38.57	0	0.00	38.58	2	33,645	0.01%
2024/08/21	4.2	38.64	3	38.81	38.66	1.2	34,132	0.00%
2024/08/20	1	38.90	1	39.00	38.91	0	34,163	0.00%
2024/08/19	0.1	38.84	0	0.00	38.83	0.1	34,359	0.00%
2024/08/16	0	0.00	6	38.70	38.82	-6	34,635	-0.02%
2024/08/15	5.1	38.37	1	38.42	38.17	4.1	34,293	0.01%
2024/08/14	6	38.37	0	0.00	38.36	6	34,342	0.02%
2024/08/13	2.4	38.02	5.2	38.02	37.98	-2.8	34,322	-0.01%
2024/08/12	1.4	37.92	2	37.82	37.88	-0.6	34,454	0.00%
2024/08/09	13.6	37.40	7	37.46	37.35	6.6	34,528	0.02%
2024/08/08	10.1	36.45	5	36.66	36.77	5.1	34,402	0.01%
2024/08/07	50	36.38	9	36.76	36.99	41	34,260	0.12%
2024/08/06	50.6	35.14	7.2	35.77	35.81	43.5	33,982	0.13%
2024/08/05	127.2	35.38	36.5	35.32	35.11	90.7	32,829	0.28%	大買/
2024/08/02	45.9	38.18	1	37.96	38.00	44.9	30,893	0.15%
2024/08/01	3	38.91	7.3	38.94	39.15	-4.3	30,172	-0.01%
2024/07/31	20.3	38.30	0	0.00	38.37	20.3	30,161	0.07%
2024/07/30	54.8	37.90	2	37.70	38.37	52.8	29,935	0.18%
2024/07/29	28.1	38.56	0	0.00	38.42	28.1	29,326	0.10%
2024/07/26	68.9	38.63	0	0.00	38.82	68.9	28,488	0.24%
2024/07/23	6.3	39.42	2	39.45	39.47	4.4	27,170	0.02%
2024/07/22	65.8	38.99	22	38.74	39.04	43.8	26,876	0.16%
2024/07/19	32	39.87	38	39.88	39.81	-6	25,911	-0.02%
2024/07/18	30	40.33	12	40.50	40.40	18	25,163	0.07%
2024/07/17	8	41.17	0	0.00	41.00	8	24,503	0.03%
2024/07/16	15.9	41.26	0	0.00	41.30	15.9	24,409	0.06%
2024/07/15	30.5	42.21	2.2	42.24	42.37	28.3	25,086	0.11%
2024/07/12	54	42.36	6	42.37	42.39	48	24,909	0.19%
2024/07/11	3.3	42.60	3.3	42.66	42.65	0	25,598	0.00%
2024/07/10	1.2	42.33	17	42.21	42.34	-15.8	27,066	-0.06%
2024/07/09	10.2	42.04	7	42.07	42.09	3.2	27,738	0.01%
2024/07/08	10.1	41.93	2	41.95	42.14	8.1	27,493	0.03%
2024/07/05	10.1	41.89	0	0.00	41.94	10.1	27,341	0.04%
2024/07/04	11.4	41.75	45	41.87	41.88	-33.6	27,085	-0.12%
2024/07/03	0.2	41.40	3	41.39	41.42	-2.8	26,816	-0.01%
2024/07/02	83.2	41.06	1	41.17	41.10	82.2	26,714	0.31%
2024/07/01	17.5	41.37	0	0.00	41.35	17.5	25,929	0.07%
2024/06/28	0	0.00	19	41.15	41.12	-19	25,162	-0.08%
2024/06/27	1.2	40.88	0	0.00	40.91	1.2	25,197	0.00%
2024/06/26	10.5	41.11	2.1	41.47	41.20	8.4	25,105	0.03%
2024/06/25	10	41.26	10	41.00	41.30	0	24,778	0.00%
2024/06/24	1.4	41.49	12	41.54	41.41	-10.6	24,604	-0.04%
2024/06/21	11	41.85	4	41.90	41.90	7	24,658	0.03%
2024/06/20	0	41.80	6	41.84	41.95	-6	24,702	-0.02%
2024/06/19	2.1	41.55	1	41.32	41.52	1.1	24,861	0.00%
2024/06/18	0	0.00	1	40.90	40.96	-1	24,809	0.00%
2024/06/17	5	40.58	22	40.73	40.79	-17	25,013	-0.07%
2024/06/14	0	0.00	22.1	40.54	40.55	-22.1	25,218	-0.09%
2024/06/13	9	40.35	31	40.40	40.42	-22	25,502	-0.09%
2024/06/12	2.1	39.95	4.5	39.98	39.97	-2.4	25,595	-0.01%
2024/06/11	10.1	39.95	1.5	39.92	39.95	8.6	25,805	0.03%
2024/06/07	10.3	40.00	1	40.04	40.01	9.3	25,867	0.04%
2024/06/06	3.2	40.01	11	40.02	40.05	-7.8	26,073	-0.03%
2024/06/05	18.2	39.89	0.7	39.91	39.86	17.5	26,194	0.07%
2024/06/04	6.1	40.02	40	39.99	40.01	-33.9	26,673	-0.13%
2024/06/03	1	40.24	2	40.33	40.32	-1	26,970	0.00%
2024/05/31	1.1	39.93	5	40.18	39.93	-4	27,267	-0.01%
2024/05/30	14.1	40.08	0	0.00	40.03	14.1	27,391	0.05%
2024/05/29	8	40.59	0.2	40.64	40.59	7.8	27,695	0.03%
2024/05/28	5	40.77	1	40.80	40.81	4	27,722	0.01%
2024/05/27	3	40.79	7	40.75	40.74	-4	27,745	-0.01%
2024/05/24	0	0.00	1	40.13	40.10	-1	27,490	0.00%
2024/05/23	0.1	39.87	0	0.00	40.01	0.1	27,610	0.00%
2024/05/22	0.3	39.99	72.1	39.97	40.04	-71.8	27,763	-0.26%
2024/05/21	1	39.52	1	39.51	39.50	0	27,717	0.00%
2024/05/20	0	0.00	26	39.58	39.66	-26	27,847	-0.09%
2024/05/17	0.1	39.53	7	39.67	39.51	-7	28,163	-0.02%
2024/05/16	0.3	39.60	7.6	39.62	39.60	-7.2	28,312	-0.03%
2024/05/15	0	39.54	13	39.38	39.30	-13	28,593	-0.05%
2024/05/14	0.5	39.20	24	39.22	39.26	-23.5	29,207	-0.08%
2024/05/13	1	39.04	4	39.07	39.04	-3	29,257	-0.01%
2024/05/10	4	38.81	54.4	39.08	39.04	-50.4	29,446	-0.17%
2024/05/09	10	38.98	1	39.01	38.92	9	29,421	0.03%
2024/05/08	3	39.02	3	39.05	39.02	0	29,501	0.00%
2024/05/07	4	38.82	13.7	39.01	38.97	-9.7	29,676	-0.03%
2024/05/06	1	38.84	13	38.86	38.88	-12	29,727	-0.04%
2024/05/03	2.1	38.46	0	38.70	38.45	2.1	29,694	0.01%
2024/05/02	0.1	38.14	21	38.33	38.35	-21	29,894	-0.07%
2024/04/30	0	38.36	1	38.40	38.32	-1	29,995	0.00%
2024/04/29	0	0.00	8.9	38.34	38.34	-8.9	30,224	-0.03%
2024/04/26	1.1	37.75	1	37.78	37.69	0	30,421	0.00%
2024/04/25	11.2	37.50	0	0.00	37.51	11.2	30,629	0.04%
2024/04/24	9	37.78	9.6	37.69	37.85	-0.6	31,019	0.00%
2024/04/23	0	0.00	7	37.29	37.12	-7	32,830	-0.02%
2024/04/22	45.7	37.05	0.1	37.48	36.92	45.6	34,650	0.13%
2024/04/19	105.1	37.40	23.5	37.16	37.27	81.6	34,860	0.23%	大買/
2024/04/18	20	38.19	0	0.00	38.18	20	33,506	0.06%
2024/04/17	104.4	38.80	18	38.77	38.94	86.4	32,984	0.26%	大買/
2024/04/16	64.5	38.54	1	38.75	38.49	63.5	32,116	0.20%
2024/04/15	29.4	39.64	17	39.77	39.62	12.4	30,685	0.04%
2024/04/12	11	40.01	2	40.01	39.98	9	30,281	0.03%
2024/04/11	6.3	39.92	0	0.00	40.09	6.3	30,433	0.02%
2024/04/10	13	40.25	2.2	40.23	40.20	10.8	30,557	0.04%
2024/04/09	14.5	39.99	0	0.00	39.99	14.5	31,635	0.05%
2024/04/08	0	0.00	42	39.90	39.92	-42	31,929	-0.13%
2024/04/03	8.1	39.83	0	0.00	39.75	8.1	31,830	0.03%
2024/04/02	15.5	39.83	0.9	39.75	39.88	14.6	31,934	0.05%
2024/04/01	3	39.70	0	0.00	39.59	3	32,441	0.01%
2024/03/29	1.1	39.75	9	39.83	39.86	-7.9	32,753	-0.02%
2024/03/28	0	0.00	31.1	39.64	39.74	-31.1	32,919	-0.09%
2024/03/27	0.1	39.37	29.1	39.20	39.55	-29.1	33,013	-0.09%
2024/03/26	48.3	39.65	4.8	39.62	39.24	43.4	33,076	0.13%
2024/03/25	7	39.67	0.3	39.69	39.62	6.7	33,059	0.02%
2024/03/22	0.1	39.86	24	40.00	39.80	-23.9	33,201	-0.07%
2024/03/21	1.1	39.95	10	39.88	39.93	-8.9	33,133	-0.03%
2024/03/20	2.4	39.83	12	39.80	39.63	-9.7	33,302	-0.03%
2024/03/19	0	0.00	10.1	39.57	39.70	-10.1	33,682	-0.03%
2024/03/18	0.1	39.08	12.3	39.10	39.36	-12.2	34,225	-0.04%
2024/03/15	2.1	38.71	31	38.91	39.02	-29	34,152	-0.08%
2024/03/14	3.9	38.78	23.7	38.89	38.72	-19.8	33,922	-0.06%
2024/03/13	6	39.09	41	39.16	39.08	-35	33,830	-0.10%
2024/03/12	1.7	38.75	14.8	38.91	38.99	-13.1	33,698	-0.04%
2024/03/11	1.3	38.43	15	38.54	38.43	-13.8	33,783	-0.04%
2024/03/08	10.2	38.55	11	38.38	38.45	-0.8	33,669	0.00%
2024/03/07	17.4	38.68	4	38.43	38.68	13.4	33,152	0.04%
2024/03/06	10	38.52	97.2	38.40	38.53	-87.2	32,892	-0.27%
2024/03/05	3.3	37.98	8	38.14	38.16	-4.7	32,576	-0.01%
2024/03/04	16	38.01	53	38.04	38.00	-37	32,498	-0.11%
2024/03/01	1	37.70	9	37.76	37.74	-8	32,039	-0.02%
2024/02/29	4.3	37.51	2	37.65	37.70	2.3	32,168	0.01%
2024/02/27	5.1	37.59	2.6	37.35	37.51	2.5	32,028	0.01%
2024/02/26	0.3	37.63	0	0.00	37.68	0.3	31,870	0.00%
2024/02/23	2	37.79	7	37.87	37.59	-5	31,783	-0.02%
2024/02/22	1.3	37.50	12	37.53	37.65	-10.7	32,100	-0.03%
2024/02/21	5.1	37.33	17	37.37	37.29	-11.9	31,762	-0.04%
2024/02/20	0	37.39	39	37.38	37.39	-39	31,741	-0.12%
2024/02/19	3.1	37.07	24	37.12	37.14	-20.9	31,436	-0.07%
2024/02/16	1.2	37.10	26	37.03	37.07	-24.8	31,677	-0.08%
2024/02/15	18.1	36.82	24	36.83	36.86	-5.9	31,353	-0.02%
2024/02/05	0.2	36.44	72	36.45	36.45	-71.8	30,608	-0.23%
2024/02/02	1	36.51	15.9	36.50	36.45	-14.9	30,525	-0.05%
2024/02/01	1	36.28	0	0.00	36.30	1	30,337	0.00%
2024/01/31	0	0.00	0	36.22	36.20	0	30,544	0.00%
2024/01/30	1	36.36	0	0.00	36.36	1	30,496	0.00%
2024/01/26	10.1	36.10	0	0.00	36.07	10.1	30,394	0.03%
2024/01/25	1.5	36.33	1	36.27	36.29	0.5	30,391	0.00%
2024/01/24	4.9	36.29	36	36.30	36.23	-31.1	30,277	-0.10%
2024/01/23	5.2	36.15	16	36.20	36.20	-10.8	30,812	-0.03%
2024/01/22	24	36.09	18	36.09	36.14	6	30,686	0.02%
2024/01/19	5	35.31	12	35.47	35.65	-7	30,473	-0.02%
2024/01/18	43.1	35.17	2	35.18	35.12	41.1	31,058	0.13%
2024/01/17	58.2	35.38	5	35.43	35.19	53.2	30,727	0.17%
2024/01/16	68	36.27	4	36.26	36.37	64	29,046	0.22%
2024/01/15	18.5	36.45	6	36.54	36.42	12.4	27,642	0.05%
2024/01/12	3.2	36.30	0	0.00	36.33	3.2	27,656	0.01%
2024/01/11	6	36.34	0	0.00	36.39	6	28,953	0.02%
2024/01/10	9.4	36.27	24	36.27	36.24	-14.6	31,275	-0.05%
2024/01/09	33.3	36.61	0	0.00	36.49	33.3	32,297	0.10%
2024/01/08	3.6	36.61	9.2	36.72	36.57	-5.6	32,979	-0.02%
2024/01/05	61.6	36.59	120	36.68	36.55	-58.4	33,330	-0.18%	大賣/
2024/01/04	36.4	36.60	0	0.00	36.59	36.4	33,253	0.11%
2024/01/03	60.9	36.76	46.1	36.75	36.68	14.8	33,531	0.04%
2024/01/02	5.3	37.27	4	37.13	37.17	1.3	32,601	0.00%
2023/12/29	2	37.37	2	37.43	37.40	0	32,410	0.00%
2023/12/28	6.8	37.39	12	37.45	37.33	-5.2	32,806	-0.02%
2023/12/27	1.4	37.36	9	37.32	37.42	-7.6	33,456	-0.02%
2023/12/26	3.4	36.97	13.5	36.91	37.00	-10.1	33,230	-0.03%
2023/12/25	1.4	36.65	14	36.61	36.65	-12.6	32,781	-0.04%
2023/12/22	13.2	36.36	0	0.00	36.37	13.2	32,487	0.04%
2023/12/21	4	36.26	0	0.00	36.33	4	32,461	0.01%
2023/12/20	6.4	36.41	16.6	36.47	36.57	-10.2	32,376	-0.03%
2023/12/19	15.9	36.04	5	35.99	36.10	10.9	32,120	0.03%
2023/12/18	8.7	36.20	1	36.39	36.38	7.7	32,281	0.02%
2023/12/15	9.5	36.48	26.5	36.52	36.36	-17	32,159	-0.05%
2023/12/14	0.3	36.43	47	36.47	36.55	-46.7	31,933	-0.15%
2023/12/13	0	0.00	15.1	35.99	36.06	-15.1	31,472	-0.05%
2023/12/12	1.2	35.59	20	35.59	35.58	-18.9	30,915	-0.06%
2023/12/11	0	0.00	25	35.58	35.47	-25	30,849	-0.08%
2023/12/07	4	35.26	35.4	35.24	35.25	-31.4	30,780	-0.10%
2023/12/06	0.1	35.32	22	35.30	35.31	-21.9	31,299	-0.07%
2023/12/05	14	35.01	4.6	34.96	35.05	9.4	31,001	0.03%
2023/12/04	14	35.19	10	35.20	35.19	4	30,868	0.01%
2023/12/01	0	35.10	0.2	35.07	35.13	-0.2	30,932	0.00%
2023/11/30	3.1	35.07	2	35.07	35.08	1.1	30,907	0.00%
2023/11/29	1.1	35.10	77	35.08	35.09	-75.9	30,961	-0.25%
2023/11/28	0.2	34.84	2	34.88	34.90	-1.8	30,789	-0.01%
2023/11/27	9.2	34.83	5	34.94	34.75	4.2	30,758	0.01%
2023/11/24	2	34.94	1	34.97	34.94	1	30,597	0.00%
2023/11/23	3	34.96	3	34.93	34.97	0	30,643	0.00%
2023/11/22	8.1	35.03	5	35.02	35.05	3.1	30,857	0.01%
2023/11/21	0	0.00	29	35.25	35.30	-29	31,044	-0.09%
2023/11/20	0.1	34.87	2	34.81	34.90	-1.9	31,152	-0.01%
2023/11/17	0	0.00	3	34.85	34.82	-3	31,201	-0.01%
2023/11/16	6	34.75	21.1	34.88	34.77	-15.1	31,282	-0.05%
2023/11/15	6	34.87	22	34.99	34.83	-16	31,235	-0.05%
2023/11/14	2	34.65	4	34.70	34.68	-2	31,232	-0.01%
2023/11/13	2.1	34.61	7	34.56	34.54	-4.9	31,300	-0.02%
2023/11/10	6.3	34.38	5	34.40	34.43	1.3	31,543	0.00%
2023/11/09	4	34.52	1	34.50	34.55	3	31,693	0.01%
2023/11/08	0.1	34.53	9.7	34.52	34.54	-9.6	32,047	-0.03%
2023/11/07	2.1	34.22	6.2	34.22	34.23	-4.1	32,009	-0.01%
2023/11/06	0.1	34.18	20	34.20	34.24	-19.9	32,783	-0.06%
2023/11/03	2	33.70	1	33.75	33.69	1	32,772	0.00%
2023/11/02	33	33.52	4	33.46	33.52	29	33,164	0.09%
2023/11/01	5.7	32.75	0	0.00	32.89	5.7	33,528	0.02%
2023/10/31	27.7	32.89	1	32.78	32.69	26.7	34,305	0.08%
2023/10/30	4	33.22	0	0.00	33.23	4	35,099	0.01%
2023/10/27	5.2	33.14	2	33.30	33.13	3.2	35,971	0.01%
2023/10/26	19.1	32.99	5	33.15	33.10	14.1	37,274	0.04%
2023/10/25	17.1	33.64	0	0.00	33.62	17.1	37,595	0.05%
2023/10/24	32.9	33.16	3.1	33.31	33.47	29.8	38,032	0.08%
2023/10/23	28.3	33.12	2	33.08	33.08	26.3	38,620	0.07%
2023/10/20	25.3	33.13	9	33.27	33.40	16.3	39,802	0.04%
2023/10/19	89.7	33.50	7	33.61	33.65	82.7	41,284	0.20%
2023/10/18	90.7	34.87	10	34.70	34.90	80.7	40,573	0.20%
2023/10/17	45.5	35.40	0	0.00	35.27	45.5	38,508	0.12%
2023/10/16	42.6	35.46	0	0.00	35.52	42.6	38,342	0.11%
2023/10/13	16.3	35.73	0	0.00	35.72	16.3	38,793	0.04%
2023/10/12	5.1	35.92	6.6	35.97	35.98	-1.5	39,925	0.00%
2023/10/11	10	35.85	2	35.83	35.78	8	41,376	0.02%
2023/10/06	1.5	35.77	0.1	35.80	35.79	1.4	42,535	0.00%
2023/10/05	4	35.58	12.2	35.68	35.69	-8.1	43,168	-0.02%
2023/10/04	18	35.17	40.1	35.23	35.39	-22.1	43,474	-0.05%
2023/10/03	21.2	35.79	2.7	35.95	35.60	18.5	43,353	0.04%
2023/10/02	2	35.70	6.6	35.60	35.74	-4.6	43,325	-0.01%
2023/09/28	3.1	35.04	11	35.15	35.06	-7.9	43,861	-0.02%
2023/09/27	8.2	34.66	3	34.86	34.87	5.2	44,651	0.01%
2023/09/26	50.3	34.89	26	35.00	34.76	24.3	45,761	0.05%
2023/09/25	3	35.01	2	35.09	35.08	1	46,125	0.00%
2023/09/22	7.3	34.53	8.2	34.72	34.89	-0.9	46,174	0.00%
2023/09/21	42.4	34.69	1.1	34.64	34.70	41.3	46,266	0.09%
2023/09/20	23.8	35.03	0.1	35.33	35.05	23.7	45,945	0.05%
2023/09/19	20.3	35.26	5	35.16	35.14	15.3	46,493	0.03%
2023/09/18	4.4	35.33	14	35.35	35.31	-9.7	46,664	-0.02%
2023/09/15	2	35.39	2	35.55	35.58	0	46,803	0.00%
2023/09/14	0	35.33	0.1	35.28	35.31	-0.1	46,953	0.00%
2023/09/13	4.1	34.80	5	34.85	34.86	-1	47,064	0.00%
2023/09/12	29.3	34.77	3	34.77	34.80	26.3	47,518	0.06%
2023/09/11	55.3	34.78	21	34.64	34.79	34.3	48,056	0.07%
2023/09/08	23.5	35.38	10	35.43	35.42	13.5	47,956	0.03%
2023/09/07	0.3	35.55	0.1	35.46	35.45	0.2	48,886	0.00%
2023/09/06	3.1	35.59	3.3	35.58	35.60	-0.2	49,568	0.00%
2023/09/05	0	35.30	0.1	35.37	35.43	-0.1	49,852	0.00%
2023/09/04	10.2	35.06	0	0.00	35.27	10.2	50,141	0.02%
2023/09/01	6.1	35.15	0	0.00	35.12	6.1	50,299	0.01%
2023/08/31	1.4	35.11	3	35.25	35.31	-1.6	50,522	0.00%
2023/08/30	1	35.35	1.5	35.47	35.35	-0.5	50,824	0.00%
2023/08/29	16	35.03	0	0.00	35.16	16	51,337	0.03%
2023/08/28	22.3	34.87	0	0.00	35.06	22.3	51,398	0.04%
2023/08/25	33	35.22	1	35.12	35.14	32	51,319	0.06%
2023/08/24	5	35.98	6	35.99	35.76	-1	51,396	0.00%
2023/08/23	0	0.00	3.9	35.30	35.43	-3.9	51,458	-0.01%
2023/08/22	1.1	35.24	4	35.26	35.11	-2.9	52,007	-0.01%
2023/08/21	6	34.94	2	35.01	34.85	4	52,135	0.01%
2023/08/18	25.1	34.96	4	35.35	34.84	21.1	52,121	0.04%
2023/08/17	0.1	34.97	12	35.01	35.33	-12	51,806	-0.02%
2023/08/16	5	34.80	15	34.71	35.14	-10	51,736	-0.02%
2023/08/15	11	34.91	12	34.93	34.85	-1	51,873	0.00%
2023/08/14	12.2	34.23	4	34.28	34.28	8.2	52,221	0.02%
2023/08/11	2	34.58	21	34.61	34.56	-19	52,016	-0.04%
2023/08/10	63.2	34.54	16	34.49	34.43	47.2	52,010	0.09%
2023/08/09	3.3	35.40	10	35.51	35.35	-6.7	51,239	-0.01%
2023/08/08	12.2	35.41	16.1	35.77	35.59	-4	50,991	-0.01%
2023/08/07	0.1	35.66	13	35.54	35.70	-12.9	50,577	-0.03%
2023/08/04	3	34.39	21	34.77	34.74	-18	50,055	-0.04%
2023/08/02	48.4	34.83	109	34.51	34.51	-60.6	49,160	-0.12%	大賣/
2023/08/01	17.2	35.69	13	35.66	35.73	4.2	47,781	0.01%
2023/07/31	20.1	36.33	67.1	36.01	35.74	-47	46,827	-0.10%
2023/07/28	5	36.20	106.6	36.45	36.58	-101.6	45,368	-0.22%	大賣/鉅額交易
2023/07/27	3	36.18	42.3	36.31	36.10	-39.3	44,245	-0.09%
2023/07/26	48.5	36.00	33.1	36.09	36.02	15.4	43,693	0.04%
2023/07/25	12	36.33	50.1	36.36	36.05	-38.1	42,844	-0.09%
2023/07/24	10.2	35.82	124.5	35.71	35.99	-114.3	41,141	-0.28%	大賣/鉅額交易
2023/07/21	2.1	34.68	39.3	34.73	35.26	-37.2	39,128	-0.10%
2023/07/20	4	34.73	27	34.72	34.71	-23	38,945	-0.06%
2023/07/19	21.3	34.76	78	34.76	34.36	-56.7	38,430	-0.15%
2023/07/18	77.6	35.23	36	35.29	35.11	41.6	37,308	0.11%
2023/07/17	8.2	35.91	86.2	35.75	35.94	-78.1	35,892	-0.22%
2023/07/14	1.1	35.50	106.9	35.46	35.54	-105.7	33,984	-0.31%	大賣/鉅額交易
2023/07/13	71.3	35.23	26.4	35.35	34.82	44.9	32,411	0.14%
2023/07/12	25.4	34.21	33.1	34.16	34.30	-7.7	30,636	-0.03%
2023/07/11	41.1	33.68	6	33.81	33.80	35.1	29,710	0.12%
2023/07/10	7.6	33.25	11.8	33.17	33.18	-4.2	29,355	-0.01%
2023/07/07	7.5	33.09	3.4	33.06	33.08	4.1	28,963	0.01%
2023/07/06	13.1	33.46	69	33.61	33.34	-55.9	28,125	-0.20%
2023/07/05	18.6	33.81	19.2	33.80	33.71	-0.7	27,144	0.00%
2023/07/04	30.8	33.79	23.2	33.83	33.91	7.6	26,313	0.03%
2023/07/03	4.9	33.18	10	33.25	33.24	-5.1	25,368	-0.02%
2023/06/30	1.2	32.63	8.9	32.59	32.67	-7.7	25,119	-0.03%
2023/06/29	12	32.48	10.3	32.46	32.53	1.7	25,191	0.01%
2023/06/28	3.3	32.34	26.1	32.36	32.30	-22.8	25,050	-0.09%
2023/06/27	21.2	32.44	15	32.43	32.18	6.2	25,112	0.02%
2023/06/26	33.5	32.76	29.1	32.64	32.77	4.4	24,721	0.02%
2023/06/21	40	32.59	1.1	32.65	32.83	38.9	24,714	0.16%
2023/06/20	5.2	32.56	48.2	32.63	32.48	-43	24,470	-0.18%
2023/06/19	7.5	32.70	22	32.65	32.73	-14.5	24,190	-0.06%
2023/06/16	10.4	32.96	4.2	32.92	32.78	6.2	23,898	0.03%
2023/06/15	9	32.63	10	32.63	32.69	-1	23,537	0.00%
2023/06/14	1.4	32.20	19.7	32.23	32.32	-18.4	23,053	-0.08%
2023/06/13	7	32.07	7	32.07	32.20	0	22,990	0.00%
2023/06/12	55.1	31.81	34	31.74	31.78	21.1	22,212	0.10%
2023/06/09	16.4	31.65	20.1	31.55	31.78	-3.7	21,791	-0.02%
2023/06/08	8.8	31.31	314.2	31.26	31.24	-305.4	21,944	-1.39%	大賣/鉅額交易
2023/06/07	1.1	31.44	21.9	31.42	31.46	-20.8	22,078	-0.09%
2023/06/06	3.2	31.12	37	31.12	31.15	-33.8	22,001	-0.15%
2023/06/05	4	31.07	5.1	31.09	31.10	-1.1	21,934	-0.01%
2023/06/02	307.1	30.91	82	31.01	30.93	225.1	21,734	1.04%	大買/鉅額交易
2023/06/01	2.9	30.42	252.2	30.36	30.47	-249.3	21,375	-1.17%	大賣/鉅額交易
2023/05/31	0.2	30.48	0	0.00	30.49	0.2	21,387	0.00%
2023/05/30	18.6	30.53	0	30.60	30.52	18.6	21,242	0.09%
2023/05/29	65.1	30.65	3	30.66	30.65	62.1	20,974	0.30%
2023/05/26	247.1	30.00	16.8	30.02	30.13	230.3	20,701	1.11%	大買/鉅額交易
2023/05/25	0.2	29.75	0	0.00	29.78	0.2	20,433	0.00%
2023/05/24	2.3	29.32	0	0.00	29.43	2.3	20,364	0.01%
2023/05/23	0.1	29.36	2.2	29.30	29.37	-2.1	20,586	-0.01%
2023/05/22	0	0.00	16.1	29.38	29.35	-16.1	20,555	-0.08%
2023/05/19	5.1	29.21	6.2	29.21	29.31	-1.1	20,426	-0.01%
2023/05/18	1	28.97	48.1	28.95	29.05	-47.1	20,315	-0.23%
2023/05/17	4	28.75	6	28.68	28.76	-2	19,833	-0.01%
2023/05/16	0	0.00	4	28.63	28.65	-4	19,596	-0.02%
2023/05/15	3	28.40	1	28.33	28.42	2	19,581	0.01%
2023/05/12	6	28.25	0	0.00	28.45	6	19,709	0.03%
2023/05/11	2	28.40	1	28.40	28.40	1	19,730	0.01%
2023/05/10	12.6	28.56	0	0.00	28.54	12.6	19,819	0.06%
2023/05/09	8	28.64	3	28.65	28.64	5	19,838	0.03%
2023/05/08	0.1	28.60	13.1	28.65	28.67	-13	20,137	-0.06%
2023/05/05	1.1	28.45	1	28.47	28.47	0.1	20,193	0.00%
2023/05/04	0.5	28.42	0	0.00	28.45	0.5	20,512	0.00%
2023/05/03	3.1	28.34	11	28.36	28.42	-7.9	20,639	-0.04%
2023/05/02	14.2	28.28	2	28.34	28.44	12.2	20,848	0.06%
2023/04/28	0.6	28.21	7	28.19	28.23	-6.4	21,218	-0.03%
2023/04/27	4.6	28.03	2	28.07	28.02	2.6	21,247	0.01%
2023/04/26	5.5	27.69	10	27.73	27.84	-4.6	21,374	-0.02%
2023/04/25	50.7	27.96	40	28.26	27.80	10.7	21,169	0.05%
2023/04/24	3.9	28.26	0	0.00	28.27	3.9	20,386	0.02%
2023/04/21	15.4	28.26	5	28.19	28.19	10.4	20,417	0.05%
2023/04/20	26.6	28.46	0	0.00	28.43	26.6	20,440	0.13%
2023/04/19	50.4	28.69	1	28.72	28.55	49.4	20,772	0.24%
2023/04/18	6	28.71	0	0.00	28.67	6	20,861	0.03%
2023/04/17	6.3	28.75	0	0.00	28.80	6.3	20,763	0.03%
2023/04/14	3.3	28.74	3	28.73	28.74	0.3	20,701	0.00%
2023/04/13	5.2	28.73	0	0.00	28.71	5.2	20,739	0.02%
2023/04/12	4.1	28.79	15.3	28.80	28.85	-11.2	20,533	-0.05%
2023/04/11	10.6	28.53	19.3	28.58	28.70	-8.7	20,618	-0.04%
2023/04/10	2	28.46	1	28.49	28.50	1	20,786	0.00%
2023/04/07	9.7	28.44	0	0.00	28.43	9.7	20,709	0.05%
2023/04/06	17.5	28.39	0	0.00	28.47	17.5	20,739	0.08%
2023/03/31	0	0.00	48.1	28.47	28.43	-48.1	20,527	-0.23%
2023/03/30	10.3	28.29	3	28.28	28.29	7.3	20,270	0.04%
2023/03/29	3	28.10	0	0.00	28.15	3	20,139	0.01%
2023/03/28	111	28.27	0	0.00	28.06	111	20,445	0.54%	大買/鉅額交易
2023/03/27	0.4	28.26	11	28.29	28.31	-10.6	20,288	-0.05%
2023/03/24	0.2	28.23	17	28.24	28.26	-16.8	20,355	-0.08%
2023/03/23	1	28.03	2	28.12	28.12	-1	20,172	0.00%
2023/03/22	10	27.91	5	28.04	28.05	5	20,077	0.02%
2023/03/21	0	0.00	7	27.85	27.84	-7	19,992	-0.04%
2023/03/20	0.4	27.76	10	27.72	27.76	-9.6	20,057	-0.05%
2023/03/17	2.2	27.61	1.1	27.68	27.76	1.1	19,971	0.01%
2023/03/16	45.3	27.48	13	27.50	27.50	32.3	20,002	0.16%
2023/03/15	4	27.75	6	27.86	27.66	-2	19,828	-0.01%
2023/03/14	9.3	27.69	0	0.00	27.66	9.3	20,028	0.05%
2023/03/13	9.8	27.70	12	27.92	27.93	-2.2	19,940	-0.01%
2023/03/10	24.6	27.89	3	27.85	27.86	21.6	19,434	0.11%
2023/03/09	5.1	28.23	2	28.29	28.24	3.1	19,250	0.02%
2023/03/08	5.3	28.20	4	28.28	28.37	1.3	19,260	0.01%
2023/03/07	1	28.34	8	28.38	28.38	-7	19,170	-0.04%
2023/03/06	37.1	28.22	4	28.22	28.25	33.1	19,336	0.17%
2023/03/03	1	27.97	3	27.98	27.95	-2	19,265	-0.01%
2023/03/02	4.2	27.70	1	27.68	27.78	3.2	19,261	0.02%
2023/03/01	7.4	27.53	10.1	27.58	27.72	-2.7	19,262	-0.01%
2023/02/24	0.8	27.76	2	27.74	27.67	-1.2	19,252	-0.01%
2023/02/23	2.7	27.66	5	27.67	27.74	-2.3	18,853	-0.01%
2023/02/22	5.3	27.30	1	27.30	27.40	4.3	18,630	0.02%
2023/02/21	7.6	27.50	6	27.55	27.53	1.6	18,676	0.01%
2023/02/20	7	27.34	2	27.41	27.41	5	18,848	0.03%
2023/02/17	3.1	27.21	3	27.22	27.24	0.1	19,228	0.00%
2023/02/16	1	27.34	25	27.27	27.33	-24	19,710	-0.12%
2023/02/15	2.2	27.05	13	27.07	27.05	-10.8	19,842	-0.05%
2023/02/14	0	0.00	21.2	27.13	27.13	-21.2	19,890	-0.11%
2023/02/13	6.3	26.91	0	0.00	26.97	6.3	20,252	0.03%
2023/02/10	16.8	27.02	10	27.02	27.02	6.8	20,463	0.03%
2023/02/09	2.1	27.16	14	27.15	27.15	-11.9	20,644	-0.06%
2023/02/08	27	27.15	4.2	27.10	27.15	22.8	20,772	0.11%
2023/02/07	4	26.91	0	0.00	26.94	4	20,779	0.02%
2023/02/06	10.4	26.90	0	0.00	26.92	10.4	20,807	0.05%
2023/02/03	3.2	26.95	14.2	27.03	27.00	-11	20,631	-0.05%
2023/02/02	16	26.92	14.2	26.96	26.99	1.9	20,588	0.01%
2023/02/01	1.8	26.67	1.1	26.68	26.67	0.7	20,715	0.00%
2023/01/31	13	26.64	6.6	26.60	26.54	6.4	20,789	0.03%
2023/01/30	13	26.51	3.3	26.45	26.53	9.7	20,925	0.05%
2023/01/17	3	26.04	16.1	26.05	26.06	-13.1	21,187	-0.06%
2023/01/16	6.5	26.03	5.4	26.03	26.02	1.1	21,491	0.01%
2023/01/13	7.1	26.00	3	26.04	25.98	4.1	21,901	0.02%
2023/01/12	0.2	26.06	1	26.08	25.99	-0.8	23,355	0.00%
2023/01/11	11	26.09	6.1	26.07	26.07	4.9	26,140	0.02%
2023/01/10	9	26.00	8.5	26.02	26.06	0.5	28,394	0.00%
2023/01/09	4	25.87	89.8	25.90	25.94	-85.8	30,395	-0.28%
2023/01/06	0	0.00	4	25.66	25.66	-4	30,737	-0.01%
2023/01/05	0.4	25.47	0	0.00	25.46	0.4	31,646	0.00%
2023/01/04	2.2	25.46	0.5	25.49	25.45	1.7	32,661	0.01%
2023/01/03	15.2	25.34	5	25.40	25.49	10.2	34,171	0.03%
2022/12/30	3.2	25.44	0	0.00	25.40	3.2	35,174	0.01%
2022/12/29	21.4	25.19	4	25.31	25.29	17.4	36,105	0.05%
2022/12/28	10.3	25.37	0.1	25.45	25.38	10.2	37,580	0.03%
2022/12/27	3.1	25.66	0.9	25.68	25.63	2.2	39,029	0.01%
2022/12/26	3	25.54	0	0.00	25.58	3	39,495	0.01%
2022/12/23	3.2	25.50	0	0.00	25.60	3.2	40,046	0.01%
2022/12/21	3.5	25.33	0	0.00	25.34	3.5	41,902	0.01%
2022/12/20	28.9	25.39	5	25.44	25.30	23.9	42,413	0.06%
2022/12/19	0.2	25.73	20	25.80	25.73	-19.8	43,612	-0.05%
2022/12/16	41.1	25.57	10	25.63	25.70	31.1	43,959	0.07%
2022/12/15	4.1	25.68	5	25.75	25.70	-0.9	44,276	0.00%
2022/12/14	0	0.00	5	25.70	25.68	-5	44,807	-0.01%
2022/12/13	11.6	25.62	0	25.62	25.53	11.6	45,119	0.03%
2022/12/12	7.1	25.38	2	25.40	25.50	5.1	45,266	0.01%
2022/12/09	0	25.51	3	25.44	25.51	-3	45,466	-0.01%
2022/12/08	15.3	25.25	6	25.31	25.29	9.3	45,414	0.02%
2022/12/07	23.1	25.41	11	25.49	25.44	12.1	45,356	0.03%
2022/12/06	6.4	25.67	0	0.00	25.61	6.4	45,095	0.01%
2022/12/05	2.3	25.85	0	0.00	25.87	2.3	44,791	0.01%
2022/12/02	2	25.73	2	25.76	25.73	0	44,678	0.00%
2022/12/01	84.1	25.92	55	25.87	25.82	29.1	44,927	0.06%
2022/11/30	1.1	25.50	5.6	25.59	25.65	-4.5	44,924	-0.01%
2022/11/29	2	25.33	1	25.29	25.47	1	45,006	0.00%
2022/11/28	21.9	25.32	5	25.35	25.32	16.9	45,368	0.04%
2022/11/25	6.3	25.55	50	25.53	25.52	-43.7	45,495	-0.10%
2022/11/24	2.1	25.46	16	25.48	25.54	-14	45,526	-0.03%
2022/11/23	0.1	25.27	2	25.29	25.30	-1.9	45,616	0.00%
2022/11/22	21.3	25.10	26	25.11	25.10	-4.7	46,286	-0.01%
2022/11/21	21.4	25.31	0	0.00	25.22	21.4	46,210	0.05%
2022/11/18	21.1	25.51	3	25.57	25.43	18	46,058	0.04%
2022/11/17	16.4	25.41	27	25.45	25.58	-10.6	46,115	-0.02%
2022/11/16	12.1	25.54	10	25.52	25.53	2.1	46,277	0.00%
2022/11/15	11	25.36	9	25.34	25.55	2	46,005	0.00%
2022/11/14	2.1	25.31	12	25.31	25.42	-9.9	45,523	-0.02%
2022/11/11	7.3	25.01	51	24.99	25.00	-43.7	44,997	-0.10%
2022/11/10	15	24.53	12	24.51	24.53	3	44,523	0.01%
2022/11/09	67	24.47	28	24.55	24.61	39	44,514	0.09%
2022/11/08	10.6	24.28	3.1	24.33	24.23	7.5	44,336	0.02%
2022/11/07	3.2	24.00	3	23.89	24.06	0.2	43,972	0.00%
2022/11/04	12.1	23.46	0	0.00	23.64	12.1	43,722	0.03%
2022/11/03	10.1	23.50	1	23.56	23.58	9.1	43,744	0.02%
2022/11/02	3	23.63	10	23.58	23.67	-7	43,687	-0.02%
2022/11/01	4.1	23.50	3	23.53	23.55	1.1	43,778	0.00%
2022/10/31	4	23.51	2	23.44	23.48	2	43,858	0.00%
2022/10/28	14.7	23.41	1	23.33	23.31	13.7	44,013	0.03%
2022/10/27	6.1	23.53	7	23.51	23.58	-0.9	43,742	0.00%
2022/10/26	9.6	23.37	0	0.00	23.41	9.6	43,975	0.02%
2022/10/25	23.5	23.44	7	23.40	23.40	16.5	43,675	0.04%
2022/10/24	9.5	23.75	10	23.84	23.69	-0.5	43,127	0.00%
2022/10/21	23.1	23.70	15	23.67	23.58	8.1	42,952	0.02%
2022/10/20	105.4	23.44	5	23.55	23.65	100.4	42,434	0.24%	大買/
2022/10/19	162.4	23.98	21.1	23.96	23.95	141.4	41,038	0.34%	大買/鉅額交易
2022/10/18	146.3	25.85	39	25.87	25.84	107.3	38,264	0.28%	大買/鉅額交易
2022/10/17	67.7	25.61	3	25.61	25.77	64.7	36,062	0.18%
2022/10/14	114	25.99	30	25.95	25.91	84	33,875	0.25%	大買/
2022/10/13	40.4	25.64	0	0.00	25.53	40.4	33,319	0.12%
2022/10/12	51.6	25.76	4	25.81	25.82	47.6	32,298	0.15%
2022/10/11	68.9	25.87	2	25.90	25.85	66.9	31,414	0.21%
2022/10/07	91.3	26.31	0	0.00	26.28	91.3	30,057	0.30%
2022/10/06	41.5	26.54	0	0.00	26.57	41.5	29,048	0.14%
2022/10/05	102.2	26.60	16.1	26.63	26.62	86.1	28,495	0.30%	大買/
2022/10/04	53.2	26.16	1	26.22	26.27	52.2	27,349	0.19%
2022/10/03	27.2	25.65	6	25.64	25.67	21.2	25,742	0.08%
2022/09/30	12.6	25.59	0	0.00	25.78	12.6	25,645	0.05%
2022/09/29	65	25.89	0	0.00	25.81	65	25,407	0.26%
2022/09/28	43.5	25.95	2	25.81	25.83	41.5	25,726	0.16%
2022/09/27	20.2	26.26	0	0.00	26.33	20.2	24,823	0.08%
2022/09/26	88.6	26.34	4	26.42	26.33	84.6	24,841	0.34%
2022/09/23	18	27.10	3	27.24	27.06	15	24,343	0.06%
2022/09/22	69.4	27.16	1.3	27.20	27.17	68.1	24,787	0.27%
2022/09/21	32.8	27.67	3	27.62	27.64	29.8	24,382	0.12%
2022/09/20	15.7	27.99	0	0.00	27.98	15.7	24,002	0.07%
2022/09/19	8.5	28.15	5	28.15	28.06	3.5	23,870	0.01%
2022/09/16	35.2	28.25	0	0.00	28.28	35.2	23,904	0.15%
2022/09/15	1	28.34	3	28.60	28.59	-2	24,377	-0.01%
2022/09/14	8.2	28.33	0	0.00	28.35	8.2	25,063	0.03%
2022/09/13	1	28.69	10	28.70	28.71	-9	25,067	-0.04%
2022/09/12	4	28.56	1	28.53	28.56	3	25,899	0.01%
2022/09/08	13	27.90	1	28.16	28.25	12	26,541	0.05%
2022/09/07	7.5	27.91	0	0.00	27.90	7.5	27,361	0.03%
2022/09/06	9.3	28.09	4	28.25	28.08	5.3	27,108	0.02%
2022/09/05	5.3	28.06	1	28.18	28.18	4.3	27,077	0.02%
2022/09/02	20.6	28.22	27	28.17	28.10	-6.4	27,375	-0.02%
2022/09/01	38.8	28.38	4	28.46	28.44	34.8	26,958	0.13%
2022/08/31	2	28.55	0	0.00	28.79	2	26,588	0.01%
2022/08/30	9	28.48	0	0.00	28.67	9	26,330	0.03%
2022/08/29	56.5	28.44	0	0.00	28.45	56.5	26,109	0.22%
2022/08/26	8.1	29.09	0	0.00	29.10	8.1	25,430	0.03%
2022/08/25	16	28.97	0	0.00	28.94	16	25,285	0.06%
2022/08/24	6.7	28.87	0	0.00	28.80	6.7	25,177	0.03%
2022/08/23	70.6	28.99	1	29.01	28.93	69.6	24,848	0.28%
2022/08/22	9.3	29.19	0	0.00	29.25	9.3	24,388	0.04%
2022/08/19	0.1	29.45	18	29.40	29.42	-17.9	24,110	-0.07%
2022/08/18	22	29.12	2	29.09	29.29	20	24,128	0.08%
2022/08/17	0.2	29.27	0	0.00	29.28	0.2	24,037	0.00%
2022/08/16	4.2	29.16	16	29.14	29.24	-11.8	24,041	-0.05%
2022/08/15	6.1	29.16	29.3	29.18	29.22	-23.2	23,880	-0.10%
2022/08/12	4.5	29.24	6	29.26	29.30	-1.5	23,637	-0.01%
2022/08/11	13	29.12	1	29.10	29.12	12	23,814	0.05%
2022/08/10	6.1	28.84	0	0.00	28.81	6.1	23,742	0.03%
2022/08/09	4.1	28.82	11	29.01	29.07	-6.9	23,654	-0.03%
2022/08/08	2	28.68	11	28.78	28.87	-9	23,892	-0.04%
2022/08/05	6	28.71	1	28.72	28.87	5	23,904	0.02%
2022/08/04	6.3	28.31	30	28.30	28.43	-23.7	24,150	-0.10%
2022/08/03	54.2	28.43	8	28.39	28.44	46.2	24,195	0.19%
2022/08/02	15.1	28.36	1	28.44	28.45	14.1	24,176	0.06%
2022/08/01	3	28.56	14	28.67	28.76	-11	24,031	-0.05%
2022/07/29	6.1	28.52	2	28.50	28.55	4.1	24,047	0.02%
2022/07/28	0	0.00	4	28.26	28.18	-4	23,873	-0.02%
2022/07/27	6.1	28.06	13	28.16	28.25	-7	23,648	-0.03%
2022/07/26	3	28.06	2	28.15	28.12	1	23,575	0.00%
2022/07/25	7.5	28.24	0	0.00	28.33	7.5	23,450	0.03%
2022/07/22	12.3	28.31	2	28.37	28.40	10.3	23,497	0.04%
2022/07/21	54.5	28.34	1	28.34	28.38	53.5	23,839	0.22%
2022/07/20	9.3	28.02	0	0.00	28.00	9.3	24,096	0.04%
2022/07/19	3.3	27.49	0	0.00	27.68	3.3	24,748	0.01%
2022/07/18	8	27.28	11.3	27.24	27.48	-3.3	24,713	-0.01%
2022/07/15	15.2	27.09	12	27.09	27.09	3.2	24,487	0.01%
2022/07/14	4	27.01	3	27.20	27.18	1	24,288	0.00%
2022/07/13	9.8	27.13	7.1	27.17	27.08	2.7	24,146	0.01%
2022/07/12	35	26.57	0	0.00	26.62	35	24,016	0.15%
2022/07/11	1	27.25	2	27.19	27.25	-1	23,577	0.00%
2022/07/08	19	27.22	21	27.23	27.25	-2	23,400	-0.01%
2022/07/07	7.1	26.24	1	26.78	26.76	6.1	23,071	0.03%
2022/07/06	31.4	26.46	2	26.39	26.32	29.4	23,127	0.13%
2022/07/05	14.7	26.93	0	0.00	26.96	14.7	22,663	0.06%
2022/07/04	40.1	26.75	16	26.80	26.68	24.1	22,393	0.11%
2022/07/01	30.5	26.91	0	0.00	26.81	30.5	22,566	0.14%
2022/06/30	66.4	27.61	0.4	27.58	27.56	66	21,708	0.30%
2022/06/29	20.9	28.18	0	0.00	28.14	20.9	20,881	0.10%
2022/06/28	21.1	28.47	2	28.56	28.53	19.1	20,578	0.09%
2022/06/27	3	28.66	53.9	28.61	28.86	-50.9	20,368	-0.25%
2022/06/24	30.1	28.09	0.7	28.29	28.10	29.5	20,147	0.15%
2022/06/23	35.7	28.22	1	28.05	28.05	34.7	20,047	0.17%
2022/06/22	66.4	28.72	12	28.59	28.50	54.4	19,293	0.28%
2022/06/21	7.1	29.08	0	0.00	29.28	7.1	18,528	0.04%
2022/06/20	81.5	29.10	6	28.87	28.87	75.5	18,308	0.41%
2022/06/17	20.1	29.51	47	29.53	29.62	-26.9	17,392	-0.15%
2022/06/16	67.6	30.13	3	30.15	29.94	64.6	16,622	0.39%
2022/06/15	12.3	30.40	1	30.37	30.39	11.3	15,696	0.07%
2022/06/14	15.1	30.27	1	30.44	30.48	14.1	15,602	0.09%
2022/06/13	48	30.44	0	0.00	30.51	48	15,482	0.31%
2022/06/10	7.3	31.03	0	0.00	31.08	7.3	14,994	0.05%
2022/06/09	7.2	31.35	0	0.00	31.30	7.2	15,011	0.05%
2022/06/08	1	31.59	0	0.00	31.60	1	14,992	0.01%
2022/06/07	8.3	31.41	0	0.00	31.44	8.3	15,163	0.05%
2022/06/06	7.5	31.33	3	31.41	31.48	4.5	15,209	0.03%
2022/06/02	5.4	31.39	4	31.41	31.40	1.4	15,616	0.01%
2022/06/01	5	31.50	5	31.51	31.52	0	16,204	0.00%
2022/05/31	20.1	31.31	4.4	31.37	31.40	15.8	16,408	0.10%
2022/05/30	0	31.44	14	31.37	31.43	-14	16,672	-0.08%
2022/05/27	1.1	31.10	1	31.11	31.08	0.1	16,766	0.00%
2022/05/25	0	0.00	0.3	30.83	30.88	-0.3	17,125	0.00%
2022/05/24	8.2	30.76	0	0.00	30.70	8.2	17,438	0.05%
2022/05/23	3	30.84	0	0.00	30.86	3	17,461	0.02%
2022/05/20	10.2	30.78	0	0.00	30.72	10.2	17,709	0.06%
2022/05/19	45	30.55	4	30.63	30.68	41	18,026	0.23%
2022/05/18	6.1	30.88	13	30.93	31.01	-6.9	17,868	-0.04%
2022/05/17	7.3	30.71	1	30.70	30.69	6.3	17,836	0.04%
2022/05/16	18	30.64	7	30.69	30.72	11	17,947	0.06%
2022/05/13	12	30.74	3.3	30.75	30.80	8.8	17,622	0.05%
2022/05/12	22.9	30.89	1.5	30.89	30.63	21.4	17,584	0.12%
2022/05/11	31.9	31.22	2	31.14	31.17	29.9	17,093	0.18%
2022/05/10	11	31.40	52.4	31.26	31.65	-41.4	16,798	-0.25%
2022/05/09	13	31.70	0	0.00	31.57	13	16,792	0.08%
2022/05/06	2	32.11	0	0.00	32.25	2	16,679	0.01%
2022/05/05	1	32.48	1	32.48	32.54	0	16,763	0.00%
2022/05/04	0	32.35	5	32.24	32.31	-5	16,949	-0.03%
2022/05/03	2	32.01	0	0.00	32.09	2	17,554	0.01%
2022/04/29	5	31.95	2	31.93	32.01	3	17,967	0.02%
2022/04/28	10.5	31.51	0	0.00	31.72	10.5	18,539	0.06%
2022/04/27	27.1	31.39	0	0.00	31.48	27.1	18,489	0.15%
2022/04/26	8.3	31.96	0	0.00	31.93	8.3	18,167	0.05%
2022/04/25	43.5	32.03	3	31.97	32.03	40.5	18,243	0.22%
2022/04/22	4	32.74	2	32.80	32.78	2	17,463	0.01%
2022/04/21	3	32.93	2	32.94	32.90	1	17,770	0.01%
2022/04/20	4	32.78	1	32.83	32.83	3	17,859	0.02%
2022/04/19	1.2	32.88	0	0.00	32.85	1.2	18,080	0.01%
2022/04/18	8.4	32.68	10	32.75	32.68	-1.6	18,217	-0.01%
2022/04/15	23.3	32.86	11	32.97	32.90	12.3	18,004	0.07%
2022/04/14	0	0.00	0.1	33.14	33.07	-0.1	18,223	0.00%
2022/04/13	0	33.16	17.2	32.93	33.11	-17.2	18,347	-0.09%
2022/04/12	15.9	32.65	16	32.67	32.69	-0.1	18,315	0.00%
2022/04/11	34.3	32.89	0	0.00	32.81	34.3	17,884	0.19%
2022/04/08	7.2	33.09	21	33.05	33.17	-13.8	17,526	-0.08%
2022/04/07	29	33.10	1	33.23	32.90	28	17,428	0.16%
2022/04/06	15.1	33.39	0	0.00	33.47	15.1	16,712	0.09%
2022/04/01	4.5	33.39	3	33.37	33.55	1.5	16,657	0.01%
2022/03/31	0	33.68	5	33.66	33.63	-5	16,656	-0.03%
2022/03/30	4.1	33.63	0	0.00	33.70	4.1	16,713	0.02%
2022/03/29	7.2	33.68	0	0.00	33.64	7.2	16,641	0.04%
2022/03/28	4.3	33.49	0	0.00	33.78	4.3	16,634	0.03%
2022/03/25	1.2	33.82	0	0.00	33.81	1.2	16,484	0.01%
2022/03/24	0	0.00	3	33.95	33.96	-3	16,660	-0.02%
2022/03/23	1	33.96	5	33.98	33.96	-4	16,953	-0.02%
2022/03/22	1	33.86	0	0.00	33.87	1	17,380	0.01%
2022/03/21	0	0.00	2	33.96	33.95	-2	17,417	-0.01%
2022/03/18	3	33.84	3	33.83	33.90	0	17,685	0.00%
2022/03/17	0	0.00	1	33.99	34.01	-1	17,731	-0.01%
2022/03/15	4	33.79	2	33.84	33.78	2	17,846	0.01%
2022/03/14	0	34.15	4	34.09	34.13	-4	18,020	-0.02%
2022/03/11	2	33.87	0	0.00	33.90	2	18,151	0.01%
2022/03/10	1	33.90	17	33.79	33.89	-16	18,239	-0.09%
2022/03/09	3	33.35	3.3	33.30	33.36	-0.3	18,168	0.00%
2022/03/08	50.2	33.09	1	33.23	33.00	49.2	18,129	0.27%
2022/03/07	2.5	33.28	27	33.44	33.45	-24.5	17,675	-0.14%
2022/03/04	0.3	34.20	4.5	34.18	34.04	-4.3	17,185	-0.02%
2022/03/03	3.1	34.19	14	34.20	34.22	-10.9	17,340	-0.06%
2022/03/02	1.1	33.98	0.1	33.89	33.97	1	17,356	0.01%
2022/03/01	2	33.80	3	33.76	33.88	-1	17,209	-0.01%
2022/02/25	16	33.23	8	33.27	33.33	8	16,965	0.05%
2022/02/24	17	33.23	0	0.00	33.19	17	17,005	0.10%
2022/02/23	2	33.68	19	33.67	33.75	-17	16,824	-0.10%
2022/02/22	6.2	33.35	0	0.00	33.49	6.2	16,978	0.04%
2022/02/21	0	0.00	3.3	33.72	33.80	-3.3	17,361	-0.02%
2022/02/18	2.1	33.34	44.1	33.34	33.50	-42	17,247	-0.24%
2022/02/17	1.1	33.35	4	33.38	33.34	-2.9	17,551	-0.02%
2022/02/16	5.1	33.29	0	0.00	33.27	5.1	17,830	0.03%
2022/02/15	2.3	33.11	4	33.20	33.10	-1.7	17,811	-0.01%
2022/02/14	4.3	33.10	0	0.00	33.13	4.3	18,019	0.02%
2022/02/11	1.2	33.46	1	33.47	33.43	0.2	18,330	0.00%
2022/02/10	0	0.00	2	33.50	33.49	-2	18,757	-0.01%
2022/02/09	7	33.43	2	33.41	33.50	5	19,206	0.03%
2022/02/08	5	33.21	6.1	33.24	33.30	-1.1	19,190	-0.01%
2022/02/07	10.3	32.64	7	32.95	33.00	3.3	19,118	0.02%
2022/01/26	5.5	32.45	0	0.00	32.40	5.5	19,021	0.03%
2022/01/25	27.2	32.37	10	32.28	32.34	17.2	19,107	0.09%
2022/01/24	36.2	32.53	21	32.39	32.72	15.2	18,760	0.08%
2022/01/21	34.8	32.88	4	32.97	32.84	30.8	18,519	0.17%
2022/01/20	1.3	33.22	13.1	33.32	33.36	-11.9	18,158	-0.07%
2022/01/19	2	33.28	1	33.26	33.21	1	18,354	0.01%
2022/01/18	2.3	33.46	11.1	33.41	33.45	-8.8	18,641	-0.05%
2022/01/17	3	33.16	4	33.14	33.22	-1	18,981	-0.01%
2022/01/14	5.1	33.00	47	33.01	33.15	-41.9	21,215	-0.20%
2022/01/13	2	33.20	6	33.19	33.20	-4	22,404	-0.02%
2022/01/12	25.1	33.19	1	33.28	33.10	24.1	23,373	0.10%
2022/01/11	12.4	33.22	0	0.00	33.20	12.4	23,638	0.05%
2022/01/10	27.2	33.21	6	33.25	33.27	21.2	24,258	0.09%
2022/01/07	11.6	33.25	10	33.17	33.17	1.6	24,516	0.01%
2022/01/06	1.6	33.43	0	0.00	33.41	1.6	24,667	0.01%
2022/01/05	1	33.40	5	33.45	33.45	-4	25,175	-0.02%
2022/01/04	2	33.41	0	0.00	33.41	2	26,009	0.01%
2022/01/03	5.3	33.44	1	33.40	33.42	4.3	26,439	0.02%
2021/12/30	0	0.00	5	33.60	33.58	-5	27,336	-0.02%
2021/12/29	0	0.00	1	33.60	33.61	-1	27,867	0.00%
2021/12/28	0	0.00	8	33.55	33.56	-8	28,292	-0.03%
2021/12/27	5	33.35	2	33.38	33.38	3	28,983	0.01%
2021/12/24	9.2	33.34	3	33.45	33.29	6.2	30,113	0.02%
2021/12/23	11	33.38	1	33.39	33.34	10	30,324	0.03%
2021/12/22	2.2	33.31	2	33.29	33.30	0.2	30,997	0.00%
2021/12/21	2	33.22	1	33.37	33.36	1	31,128	0.00%
2021/12/20	1.1	33.36	3	33.45	33.41	-1.9	31,224	-0.01%
2021/12/17	0	0.00	33	33.42	33.43	-33	31,075	-0.11%
2021/12/16	2.1	33.37	23.1	33.41	33.45	-21	30,909	-0.07%
2021/12/15	17	32.96	0	0.00	33.04	17	31,068	0.05%
2021/12/14	26.5	33.02	1	33.03	32.95	25.5	31,054	0.08%
2021/12/13	3.1	33.39	6	33.40	33.33	-2.9	30,895	-0.01%
2021/12/10	5.3	33.29	1	33.35	33.30	4.3	30,862	0.01%
2021/12/09	2	33.33	42	33.36	33.32	-40	30,754	-0.13%
2021/12/08	6.1	33.24	132	33.19	33.18	-125.9	30,597	-0.41%	大賣/鉅額交易
2021/12/07	0	0.00	64	32.98	33.03	-64	30,311	-0.21%
2021/12/06	1	32.83	12	32.82	32.86	-11	30,069	-0.04%
2021/12/03	1.1	32.63	10.9	32.69	32.65	-9.8	30,302	-0.03%
2021/12/02	13	32.50	0	0.00	32.47	13	30,250	0.04%
2021/12/01	2	32.29	6	32.38	32.50	-4	30,420	-0.01%
2021/11/30	3	32.46	0	0.00	32.30	3	30,392	0.01%
2021/11/29	7.3	32.10	18	32.01	32.22	-10.7	30,384	-0.04%
2021/11/26	9.2	32.39	10	32.41	32.35	-0.8	30,133	0.00%
2021/11/25	1.1	32.66	4	32.69	32.65	-2.9	29,905	-0.01%
2021/11/24	5	32.57	0.1	32.60	32.61	5	29,925	0.02%
2021/11/23	5.1	32.72	4	32.67	32.63	1.1	29,885	0.00%
2021/11/22	3	32.92	26	32.96	32.93	-23	29,903	-0.08%
2021/11/19	25	33.04	50	33.02	32.93	-25	29,833	-0.08%
2021/11/18	0	0.00	16	32.99	32.98	-16	29,820	-0.05%
2021/11/17	2.1	32.65	5	32.67	32.71	-2.9	29,329	-0.01%
2021/11/16	1	32.45	37	32.52	32.59	-36	29,410	-0.12%
2021/11/15	10	32.40	4	32.42	32.43	6	29,642	0.02%
2021/11/12	2.4	32.12	22	32.15	32.20	-19.6	29,635	-0.07%
2021/11/11	14.3	32.19	32	32.34	32.15	-17.7	29,814	-0.06%
2021/11/10	9.1	32.37	15	32.41	32.34	-6	30,295	-0.02%
2021/11/09	25.5	32.39	19	32.41	32.35	6.5	30,107	0.02%
2021/11/08	1	32.20	36	32.28	32.39	-35	29,738	-0.12%
2021/11/05	28	31.88	4	31.93	31.95	24	29,680	0.08%
2021/11/04	12	31.96	9	31.88	31.86	3	29,884	0.01%
2021/11/03	2	31.66	0	0.00	31.77	2	29,845	0.01%
2021/11/02	21	31.54	1	31.58	31.53	20	29,764	0.07%
2021/11/01	18	31.55	3	31.59	31.56	15	29,464	0.05%
2021/10/29	16.1	31.37	2	31.43	31.45	14.1	29,203	0.05%
2021/10/28	33	31.32	5.5	31.31	31.39	27.5	29,000	0.09%
2021/10/27	37	31.08	8.5	31.08	31.15	28.5	28,924	0.10%
2021/10/26	9	31.03	23.3	31.03	31.05	-14.3	28,992	-0.05%
2021/10/25	46.3	30.79	5	30.81	30.86	41.3	28,743	0.14%
2021/10/22	86.6	30.68	5	30.75	30.84	81.6	28,569	0.29%
2021/10/21	32	32.37	13	32.42	32.40	19	26,495	0.07%
2021/10/20	43	32.35	1	32.48	32.37	42	25,033	0.17%
2021/10/19	8.1	32.40	3.1	32.38	32.40	5.1	23,996	0.02%
2021/10/18	25.5	32.35	0	0.00	32.36	25.5	23,655	0.11%
2021/10/15	91	32.29	12.4	32.31	32.31	78.6	23,612	0.33%
2021/10/14	40.1	32.08	5	32.24	32.18	35.1	23,569	0.15%
2021/10/13	39.7	32.17	1	32.15	32.17	38.7	23,078	0.17%
2021/10/12	68.2	32.28	0	0.00	32.24	68.2	22,532	0.30%
2021/10/08	7	32.61	12	32.66	32.59	-5	21,746	-0.02%
2021/10/07	31	32.53	2.1	32.27	32.57	28.9	21,631	0.13%
2021/10/06	50.1	31.83	0	0.00	31.88	50.1	20,959	0.24%
2021/10/05	47.1	31.76	30	31.44	31.96	17.1	20,585	0.08%
2021/10/04	44.9	31.96	5	31.89	31.84	39.9	20,219	0.20%
2021/10/01	79.4	32.33	10	32.49	32.26	69.4	19,474	0.36%
2021/09/30	24.5	32.67	0	0.00	32.77	24.5	18,345	0.13%
2021/09/29	37.5	32.66	0	0.00	32.70	37.5	18,174	0.21%
2021/09/28	4.1	32.97	1	33.12	33.08	3.1	17,606	0.02%
2021/09/27	4.1	33.27	4	33.30	33.30	0.1	17,512	0.00%
2021/09/24	3	33.31	3	33.37	33.30	0	17,887	0.00%
2021/09/23	4	33.09	10	33.08	33.08	-6	17,863	-0.03%
2021/09/22	34.2	32.82	3	32.83	32.90	31.2	17,894	0.17%
2021/09/17	0	0.00	1.4	33.36	33.42	-1.4	17,382	-0.01%
2021/09/16	4	33.28	0.2	33.33	33.28	3.8	17,370	0.02%
2021/09/15	1	33.21	2	33.31	33.33	-1	17,219	-0.01%
2021/09/14	1	33.36	0	0.00	33.36	1	17,241	0.01%
2021/09/13	6	33.48	4	33.42	33.41	2	17,264	0.01%
2021/09/10	0	0.00	2	33.11	33.22	-2	17,282	-0.01%
2021/09/09	11.1	32.84	11	32.89	32.94	0.1	17,241	0.00%
2021/09/08	49.4	33.10	14	32.92	32.80	35.4	17,202	0.21%
2021/09/07	40	33.09	1	33.10	33.16	39	16,852	0.23%
2021/09/06	52	33.14	4.1	33.25	33.07	48	16,790	0.29%
2021/09/03	40	33.32	1	33.30	33.24	39	16,600	0.23%
2021/09/02	5	33.28	0	0.00	33.16	5	16,607	0.03%
2021/09/01	12	33.38	5.2	33.34	33.39	6.8	16,552	0.04%
2021/08/31	2.1	33.12	2	33.27	33.38	0.1	16,476	0.00%
2021/08/30	3	33.19	3	33.25	33.29	0	16,532	0.00%
2021/08/27	0.1	32.98	1	33.10	33.11	-0.9	16,504	-0.01%
2021/08/26	8	32.92	6.4	32.90	32.99	1.6	16,452	0.01%
2021/08/25	6	32.91	0	0.00	33.00	6	16,281	0.04%
2021/08/24	13	32.83	6	32.79	32.80	7	16,383	0.04%
2021/08/23	3	32.85	16	32.78	32.88	-13	16,186	-0.08%
2021/08/20	19.2	32.26	1	32.16	32.26	18.2	16,057	0.11%
2021/08/19	30.5	32.50	0	0.00	32.32	30.5	15,784	0.19%
2021/08/18	8.2	32.57	8	32.70	33.07	0.2	15,181	0.00%
2021/08/17	17	32.61	28	32.81	32.53	-11	14,907	-0.07%
2021/08/16	21.2	32.87	6.2	32.87	32.86	15.1	14,707	0.10%
2021/08/13	24.1	33.30	5	33.29	33.27	19.1	14,056	0.14%
2021/08/12	2.6	33.42	3	33.52	33.51	-0.4	13,851	0.00%
2021/08/11	23.5	33.48	3	33.49	33.49	20.5	13,905	0.15%
2021/08/10	11.5	33.79	0.7	33.91	33.79	10.8	13,704	0.08%
2021/08/09	3	34.05	0	0.00	34.10	3	14,439	0.02%
2021/08/06	12	34.11	1	34.24	34.25	11	14,660	0.08%
2021/08/05	2	34.17	0	0.00	34.20	2	15,367	0.01%
2021/08/03	1.2	34.04	2	34.10	34.15	-0.8	17,432	0.00%
2021/08/02	4.5	33.79	2	33.82	34.00	2.5	17,428	0.01%
2021/07/30	13.7	34.00	0	0.00	33.90	13.7	17,250	0.08%
2021/07/29	5.5	33.97	0	0.00	34.10	5.5	17,094	0.03%
2021/07/28	43.8	33.53	0	0.00	33.89	43.8	17,359	0.25%
2021/07/27	29.2	34.16	0	0.00	34.07	29.2	17,372	0.17%
2021/07/26	4.4	34.48	2	34.43	34.50	2.4	17,260	0.01%
2021/07/23	8	34.38	1	34.29	34.47	7	17,212	0.04%
2021/07/22	13.6	34.15	0	0.00	34.21	13.6	17,183	0.08%
2021/07/21	43.1	34.14	2	34.11	34.13	41.1	16,996	0.24%
2021/07/20	19	34.59	1	34.56	34.56	18	16,353	0.11%
2021/07/19	4	35.05	1	35.14	35.14	3	16,195	0.02%
2021/07/16	1	34.85	5	35.09	35.12	-4	16,301	-0.02%
2021/07/15	2.6	34.66	1	34.85	34.98	1.6	16,244	0.01%
2021/07/14	19.6	34.49	1	34.55	34.48	18.6	16,238	0.11%
2021/07/13	17.2	34.98	0	0.00	34.85	17.2	16,009	0.11%
2021/07/12	12	35.31	0	0.00	35.27	12	15,934	0.08%
2021/07/09	22.3	35.44	17	35.39	35.44	5.3	15,733	0.03%
2021/07/08	0.4	35.64	0	0.00	35.80	0.4	15,796	0.00%
2021/07/07	8.1	35.72	11	35.81	35.61	-2.9	15,802	-0.02%
2021/07/06	0	35.94	9.3	35.93	35.91	-9.2	15,704	-0.06%
2021/07/05	0.1	35.50	13.1	35.55	35.69	-13.1	15,631	-0.08%
2021/07/02	2	35.21	0.5	35.19	35.20	1.5	15,550	0.01%
2021/07/01	5.1	35.06	16	35.28	35.00	-10.9	15,473	-0.07%
2021/06/30	11	34.84	1	35.00	35.00	10	15,037	0.07%
2021/06/29	3	34.76	0	0.00	34.80	3	15,029	0.02%
2021/06/28	2	35.09	3	35.06	35.10	-1	15,068	-0.01%
2021/06/25	0	0.00	15	34.82	34.74	-15	15,000	-0.10%
2021/06/24	10	34.48	9.1	34.63	34.66	0.9	15,045	0.01%
2021/06/23	10.1	34.41	0	0.00	34.45	10.1	15,186	0.07%
2021/06/22	9	34.53	10	34.45	34.43	-1	15,168	-0.01%
2021/06/21	9.3	34.56	0	0.00	34.55	9.3	15,124	0.06%
2021/06/18	0	0.00	10	34.99	34.91	-10	15,026	-0.07%
2021/06/17	0	0.00	18	34.86	34.90	-18	15,116	-0.12%
2021/06/16	1	34.66	3	34.73	34.78	-2	15,232	-0.01%
2021/06/15	6.1	34.65	2	34.60	34.65	4.1	15,274	0.03%
2021/06/11	1	34.55	0	0.00	34.55	1	15,354	0.01%
2021/06/10	2.6	34.49	0	0.00	34.60	2.6	15,462	0.02%
2021/06/09	5.5	34.47	0	0.00	34.45	5.5	15,529	0.04%
2021/06/08	1.4	34.61	0	0.00	34.65	1.4	15,624	0.01%
2021/06/07	5.2	34.53	16	34.72	34.72	-10.9	15,739	-0.07%
2021/06/04	1	34.75	0	0.00	34.77	1	15,681	0.01%
2021/06/03	0	0.00	1.9	34.97	34.95	-1.9	15,696	-0.01%
2021/06/02	5	35.06	0	0.00	34.96	5	15,809	0.03%
2021/06/01	0	0.00	6	34.97	35.06	-6	15,858	-0.04%
2021/05/31	5.3	34.75	0	0.00	34.75	5.3	15,721	0.03%
2021/05/28	0	0.00	601	34.45	34.55	-601	15,754	-3.81%	大賣/鉅額交易
2021/05/27	0	0.00	0.1	34.15	34.28	-0.1	15,767	0.00%
2021/05/26	1	34.24	2	34.38	34.32	-1	15,811	-0.01%
2021/05/25	3	34.31	0	0.00	34.34	3	15,861	0.02%
2021/05/24	3	33.87	0	0.00	34.05	3	15,943	0.02%
2021/05/21	8	33.84	3	33.95	34.00	5	15,870	0.03%
2021/05/20	0	0.00	1	33.86	33.86	-1	15,950	-0.01%
2021/05/19	5	34.04	0	0.00	34.10	5	15,867	0.03%
2021/05/18	2.5	33.67	10	33.78	34.01	-7.5	15,921	-0.05%
2021/05/17	13.1	32.57	3	32.67	32.75	10.1	15,879	0.06%
2021/05/14	9.1	33.60	2	33.86	33.65	7.1	14,792	0.05%
2021/05/13	14.5	33.39	18	33.38	33.40	-3.5	14,460	-0.02%
2021/05/12	19.1	33.62	53	33.26	33.50	-33.9	13,679	-0.25%
2021/05/11	43.1	35.13	1	34.70	34.70	42.1	12,332	0.34%
2021/05/10	3	35.79	0	0.00	35.88	3	11,676	0.03%
2021/05/06	9.1	35.36	0	0.00	35.30	9.1	11,877	0.08%
2021/05/05	16	35.48	6	35.59	35.35	10	11,916	0.08%
2021/05/04	23.1	35.35	13	34.95	35.30	10.1	11,516	0.09%
2021/05/03	4	36.07	12	36.04	35.91	-8	11,089	-0.07%
2021/04/29	11.1	36.02	1	36.12	36.12	10.1	11,039	0.09%
2021/04/28	6	35.96	0	0.00	35.98	6	11,127	0.05%
2021/04/27	4.1	35.94	3.3	35.95	35.98	0.8	11,379	0.01%
2021/04/26	0	0.00	39	35.83	35.99	-39	11,527	-0.34%
2021/04/23	1.2	35.21	4	35.18	35.30	-2.8	11,671	-0.02%
2021/04/22	4.1	35.76	0	0.00	35.40	4.1	11,800	0.03%
2021/04/21	1	35.27	1	35.40	35.53	0	12,099	0.00%
2021/04/20	8.1	35.38	12	35.39	35.33	-3.9	12,400	-0.03%
2021/04/19	0	0.00	12	35.19	35.20	-12	12,466	-0.10%
2021/04/16	12	34.83	5	34.86	34.94	7	12,623	0.06%
2021/04/15	1.1	34.47	0	0.00	34.50	1.1	12,665	0.01%
2021/04/14	18	34.33	6	34.32	34.35	12	13,099	0.09%
2021/04/13	1.1	34.62	0	0.00	34.47	1.1	13,191	0.01%
2021/04/12	26	34.69	3	34.73	34.69	23	13,479	0.17%
2021/04/09	4	34.68	8	34.68	34.70	-4	13,634	-0.03%
2021/04/08	17.1	34.71	1	34.70	34.75	16.1	13,861	0.12%
2021/04/07	2.5	34.71	1	34.74	34.71	1.5	13,924	0.01%
2021/04/06	11.1	34.80	1.1	34.85	34.74	10	13,991	0.07%
2021/04/01	6.1	34.60	8	34.59	34.61	-2	14,051	-0.01%
2021/03/31	601	34.65	20	34.71	34.63	581	14,126	4.11%	大買/鉅額交易
2021/03/30	1.1	34.44	0	0.00	34.60	1.1	13,963	0.01%
2021/03/29	3.5	34.25	18	34.11	34.34	-14.5	14,041	-0.10%
2021/03/26	1.1	33.80	1	33.78	33.80	0.1	14,091	0.00%
2021/03/25	11.1	33.51	0	0.00	33.66	11.1	14,089	0.08%
2021/03/24	13	33.64	1	33.63	33.65	12	14,064	0.09%
2021/03/23	9.1	33.64	2.9	33.63	33.66	6.2	14,047	0.04%
2021/03/22	2	33.56	2	33.58	33.60	0	14,115	0.00%
2021/03/19	3.1	33.47	1	33.37	33.60	2.1	14,304	0.01%
2021/03/18	7	33.29	5.2	33.49	33.53	1.8	14,273	0.01%
2021/03/17	1.1	32.90	7	32.99	32.95	-5.9	14,394	-0.04%
2021/03/16	1	32.96	1	32.98	32.99	0	14,595	0.00%
2021/03/15	7	32.68	3	32.65	32.74	4	14,896	0.03%
2021/03/12	4	32.35	4	32.39	32.43	0	15,119	0.00%
2021/03/11	3	32.30	1	32.26	32.33	2	15,393	0.01%
2021/03/10	2	32.11	2	32.10	32.10	0	15,574	0.00%
2021/03/09	1	31.87	0	0.00	32.00	1	15,641	0.01%
2021/03/08	1	31.96	1	31.93	32.00	0	15,766	0.00%
2021/03/05	5	31.67	5	31.59	31.80	0	15,693	0.00%
2021/03/04	2	31.86	0.1	31.82	31.80	1.9	15,709	0.01%
2021/03/03	12	31.88	2	31.80	31.93	10	15,785	0.06%
2021/03/02	7	32.06	0	0.00	31.90	7	15,732	0.04%
2021/02/26	3	31.92	0	0.00	31.90	3	15,774	0.02%
2021/02/25	0	0.00	5	31.95	32.01	-5	15,760	-0.03%
2021/02/24	10	31.83	2.4	31.88	31.80	7.6	15,763	0.05%
2021/02/23	4	31.65	5	31.71	31.80	-1	15,634	-0.01%
2021/02/22	3	31.43	4	31.51	31.50	-1	15,506	-0.01%
2021/02/19	4	30.96	0	0.00	31.12	4	15,365	0.03%
2021/02/18	6	31.09	5.4	31.06	31.13	0.6	15,500	0.00%
2021/02/17	1.1	30.90	7.3	30.90	31.00	-6.2	15,543	-0.04%
2021/02/05	5.5	30.59	6.7	30.59	30.55	-1.2	15,356	-0.01%
2021/02/04	1.1	30.41	2	30.54	30.51	-0.9	15,473	-0.01%
2021/02/03	11	30.51	0	0.00	30.51	11	15,563	0.07%
2021/02/02	1	30.52	5	30.48	30.50	-4	15,854	-0.03%
2021/02/01	1.2	30.05	1	30.24	30.25	0.2	16,075	0.00%
2021/01/29	10	30.48	1	30.70	30.26	9	16,246	0.06%
2021/01/28	5	30.69	1	30.81	30.72	4	16,201	0.02%
2021/01/27	4	30.93	4.2	30.91	30.95	-0.2	16,259	0.00%
2021/01/26	6.1	30.64	1.7	30.89	30.68	4.4	16,164	0.03%
2021/01/25	2.2	30.72	10	30.57	30.83	-7.8	16,491	-0.05%
2021/01/22	0	0.00	3	30.52	30.53	-3	16,841	-0.02%
2021/01/21	4.2	30.35	10.1	30.26	30.30	-5.9	17,518	-0.03%
2021/01/20	7.5	30.44	1	30.30	30.25	6.5	19,146	0.03%
2021/01/19	3.1	30.73	1	30.71	30.74	2.1	19,403	0.01%
2021/01/18	1	30.43	4	30.53	30.61	-3	19,634	-0.02%
2021/01/15	3.7	30.92	1.1	31.09	30.79	2.6	19,548	0.01%
2021/01/14	2	30.84	60.1	30.89	30.92	-58.1	19,520	-0.30%
2021/01/13	0.3	30.65	19	30.68	30.69	-18.8	19,429	-0.10%
2021/01/12	1	30.55	1	30.40	30.35	0	19,254	0.00%
2021/01/11	1.4	30.53	15	30.54	30.61	-13.6	19,281	-0.07%
2021/01/08	4.3	30.37	33	30.39	30.46	-28.7	19,283	-0.15%
2021/01/07	20	30.15	61	30.12	30.22	-41	19,236	-0.21%
2021/01/06	4.5	29.94	6	29.97	30.00	-1.5	18,861	-0.01%
2021/01/05	0	0.00	7	30.00	30.02	-7	18,702	-0.04%
2021/01/04	3	29.89	19	29.95	29.94	-16	18,639	-0.09%
2020/12/31	1	29.80	8	29.84	29.95	-7	18,552	-0.04%
2020/12/30	1	29.70	8.6	29.70	29.78	-7.6	18,338	-0.04%
2020/12/29	12.1	29.71	0	0.00	29.67	12.1	18,326	0.07%
2020/12/28	5	29.69	40	29.70	29.75	-35	18,329	-0.19%
2020/12/25	0	0.00	10	29.54	29.51	-10	18,165	-0.06%
2020/12/24	6	29.47	16	29.49	29.48	-10	18,085	-0.06%
2020/12/23	9	29.38	1	29.39	29.42	8	18,156	0.04%
2020/12/22	14	29.47	2	29.52	29.43	12	18,606	0.06%
2020/12/21	3	29.47	1	29.54	29.60	2	19,258	0.01%
2020/12/18	14	29.64	1	29.61	29.61	13	19,328	0.07%
2020/12/17	2	29.63	0	0.00	29.66	2	19,561	0.01%
2020/12/16	0	0.00	2	29.65	29.80	-2	19,561	-0.01%
2020/12/15	1.1	29.61	1	29.48	29.51	0.1	19,488	0.00%
2020/12/14	1	29.80	2	29.75	29.82	-1	19,302	-0.01%
2020/12/11	7.2	29.73	3	29.90	29.81	4.2	19,359	0.02%
2020/12/10	26	29.97	4	30.01	29.94	22	19,265	0.11%
2020/12/08	0	0.00	2	29.91	29.90	-2	18,695	-0.01%
2020/12/07	11	29.79	19	29.77	29.85	-8	18,414	-0.04%
2020/12/04	9	29.59	5	29.60	29.68	4	18,251	0.02%
2020/12/03	26.2	29.44	0	0.00	29.45	26.2	18,137	0.14%
2020/12/02	2	29.40	1.5	29.39	29.44	0.5	18,138	0.00%
2020/12/01	4	29.33	1	29.34	29.35	3	18,131	0.02%
2020/11/30	1	29.42	0	0.00	29.35	1	18,213	0.01%
2020/11/27	3	29.22	22	29.24	29.32	-19	18,098	-0.10%
2020/11/26	2	29.12	2	29.12	29.15	0	18,010	0.00%
2020/11/25	2	29.12	46.8	29.00	29.01	-44.7	18,006	-0.25%
2020/11/24	3	29.14	5	29.15	29.11	-2	17,904	-0.01%
2020/11/23	1	29.08	6	29.14	29.14	-5	17,841	-0.03%
2020/11/20	1.4	28.87	1	28.86	28.88	0.4	17,893	0.00%
2020/11/19	4	28.86	0	0.00	28.86	4	18,118	0.02%
2020/11/18	1	28.89	1	28.86	28.90	0	18,250	0.00%
2020/11/17	12	28.82	2	28.81	28.81	10	18,455	0.05%
2020/11/16	1	28.71	0	0.00	28.80	1	19,178	0.01%
2020/11/13	4	28.40	0	0.00	28.53	4	18,963	0.02%
2020/11/12	11	28.47	2	28.47	28.40	9	18,920	0.05%
2020/11/11	0	0.00	6	28.42	28.50	-6	18,920	-0.03%
2020/11/10	6	28.30	0	0.00	28.29	6	18,893	0.03%
2020/11/09	2	28.43	2	28.35	28.40	0	18,592	0.00%
2020/11/06	17	28.17	1	28.21	28.19	16	18,420	0.09%
2020/11/05	6	28.09	1	28.14	28.12	5	18,259	0.03%
2020/11/04	10	28.02	4	28.06	28.05	6	18,240	0.03%
2020/11/03	3	27.97	6	27.95	28.01	-3	18,058	-0.02%
2020/11/02	22	27.69	1	27.65	27.72	21	17,951	0.12%
2020/10/30	31	27.86	0	0.00	27.80	31	17,737	0.17%
2020/10/29	19	27.90	6	27.92	27.98	13	17,214	0.08%
2020/10/28	62.1	28.27	2.3	28.17	28.19	59.8	16,451	0.36%
2020/10/27	27.5	29.61	2	29.60	29.69	25.5	14,985	0.17%
2020/10/26	6	29.70	0	0.00	29.69	6	14,571	0.04%
2020/10/23	3	29.59	1	29.60	29.63	2	14,243	0.01%
2020/10/22	3	29.56	2	29.54	29.59	1	14,252	0.01%
2020/10/21	64	29.66	1	29.63	29.59	63	14,117	0.45%
2020/10/20	5	29.60	2	29.61	29.64	3	13,965	0.02%
2020/10/16	2	29.61	4	29.61	29.56	-2	14,557	-0.01%
2020/10/15	12	29.63	0	0.00	29.69	12	14,581	0.08%
2020/10/14	4	29.76	3	29.76	29.74	1	14,485	0.01%
2020/10/13	4	29.71	0	0.00	29.71	4	14,504	0.03%
2020/10/12	8	29.77	0	0.00	29.74	8	14,442	0.06%
2020/10/08	1	29.71	2	29.75	29.76	-1	14,174	-0.01%
2020/10/07	9	29.65	0	0.00	29.65	9	14,166	0.06%
2020/10/06	1	29.64	11	29.67	29.68	-10	14,217	-0.07%
2020/10/05	1	29.44	0.1	29.60	29.45	0.9	14,385	0.01%
2020/09/30	2	29.47	1	29.50	29.48	1	14,532	0.01%
2020/09/29	1	29.37	5	29.53	29.40	-4	15,005	-0.03%
2020/09/28	20	29.29	4	29.19	29.38	16	15,348	0.10%
2020/09/25	14	28.87	0	0.00	28.90	14	15,839	0.09%
2020/09/24	15	29.17	0	0.00	29.06	15	15,657	0.10%
2020/09/23	11	29.68	0.4	29.80	29.70	10.6	15,278	0.07%
2020/09/22	7	29.80	0	0.00	29.80	7	15,424	0.05%
2020/09/17	3	30.19	0	0.00	30.23	3	15,304	0.02%
2020/09/14	1	29.87	8	29.83	29.98	-7	15,378	-0.05%
2020/09/11	2	29.77	0	0.00	29.75	2	15,516	0.01%
2020/09/09	25	29.68	3	29.61	29.85	22	15,903	0.14%
2020/09/08	4	29.91	0	0.00	29.97	4	15,932	0.03%
2020/09/07	0	0.00	3	30.06	29.96	-3	16,173	-0.02%
2020/09/04	1	29.99	13	30.06	30.09	-12	16,345	-0.07%
2020/09/02	1	30.16	1	30.09	30.14	0	16,374	0.00%
2020/09/01	7	30.03	14	30.06	30.06	-7	16,665	-0.04%
2020/08/31	2	30.25	0	0.00	30.16	2	16,971	0.01%
2020/08/28	0	0.00	2	30.18	30.24	-2	17,226	-0.01%
2020/08/26	8	30.40	0	0.00	30.43	8	17,808	0.04%
2020/08/25	20	30.46	0	0.00	30.44	20	17,900	0.11%
2020/08/24	22	30.10	2	30.06	30.14	20	17,717	0.11%
2020/08/21	3	29.98	1	29.95	30.11	2	17,747	0.01%
2020/08/20	19	29.84	0	0.00	29.79	19	17,584	0.11%
2020/08/19	3	30.88	2	30.92	30.77	1	17,106	0.01%
2020/08/18	12	30.90	1	30.86	30.90	11	17,222	0.06%
2020/08/17	10	30.94	11	30.95	30.96	-1	17,405	-0.01%
2020/08/14	3	30.51	8	30.57	30.63	-5	17,515	-0.03%
2020/08/13	1	30.34	0	0.00	30.32	1	17,551	0.01%
2020/08/12	0	0.00	10.6	30.22	30.22	-10.6	17,670	-0.06%
2020/08/11	13	30.50	4	30.52	30.35	9	17,800	0.05%
2020/08/10	11	30.65	3	30.54	30.60	8	17,852	0.04%
2020/08/07	4	30.67	5	30.69	30.65	-1	17,963	-0.01%
2020/08/06	3	30.69	4	30.71	30.70	-1	18,123	-0.01%
2020/08/05	1	30.42	0	0.00	30.62	1	18,150	0.01%
2020/08/04	1	30.06	11.3	30.02	30.17	-10.3	18,066	-0.06%
2020/08/03	4	30.00	8	30.01	30.01	-4	18,203	-0.02%
2020/07/31	2	30.08	12	30.14	30.24	-10	18,362	-0.05%
2020/07/30	1.1	29.75	5	29.81	29.99	-3.9	18,199	-0.02%
2020/07/29	0	0.00	1	29.64	29.62	-1	18,290	-0.01%
2020/07/28	4	29.49	0	0.00	29.46	4	18,589	0.02%
2020/07/27	14	29.88	3.3	29.97	29.84	10.7	18,958	0.06%
2020/07/24	3	29.87	2	30.24	29.85	1	19,177	0.01%
2020/07/23	2	30.17	17.4	30.14	30.17	-15.4	19,226	-0.08%
2020/07/22	0	0.00	5.5	29.93	29.97	-5.5	19,001	-0.03%
2020/07/21	0	0.00	8.4	29.79	29.84	-8.4	18,618	-0.05%
2020/07/20	1.1	29.42	15	29.54	29.55	-13.9	18,471	-0.08%
2020/07/16	2	29.65	20	29.69	29.63	-18	18,912	-0.10%
2020/07/15	2.2	29.61	16	29.75	29.53	-13.8	19,020	-0.07%
2020/07/14	1.1	29.63	3	29.63	29.58	-1.9	19,474	-0.01%
2020/07/13	2	29.67	1	29.54	29.65	1	19,664	0.01%
2020/07/10	11.2	29.69	33	29.42	29.52	-21.8	20,111	-0.11%
2020/07/09	1.1	29.87	6.3	29.92	29.74	-5.2	20,149	-0.03%
2020/07/08	4	29.76	29	29.73	29.72	-25	20,104	-0.12%
2020/07/07	19	29.61	10	29.70	29.43	9	19,758	0.05%
2020/07/06	2	29.79	18	29.70	29.83	-16	19,831	-0.08%
2020/07/03	1	29.30	45	29.33	29.33	-44	19,848	-0.22%
2020/07/02	4	29.02	2	29.00	29.09	2	19,919	0.01%
2020/07/01	2	28.86	16	28.83	28.79	-14	19,835	-0.07%
2020/06/30	30	28.57	5	28.54	28.56	25	19,720	0.13%
2020/06/29	18	28.47	1	28.44	28.51	17	19,944	0.09%
2020/06/24	4	28.54	37	28.57	28.54	-33	20,125	-0.16%
2020/06/23	0	0.00	3	28.54	28.54	-3	20,752	-0.01%
2020/06/22	4	28.48	13	28.49	28.48	-9	21,173	-0.04%
2020/06/19	1	28.65	11	28.66	28.56	-10	21,935	-0.05%
2020/06/18	9	28.48	7	28.45	28.55	2	22,217	0.01%
2020/06/17	4	28.37	6	28.53	28.46	-2	22,778	-0.01%
2020/06/16	28	28.41	9.2	28.43	28.45	18.8	23,966	0.08%
2020/06/15	12.1	28.32	9	28.34	28.13	3.1	25,896	0.01%
2020/06/12	22.1	28.17	2	28.12	28.29	20.1	26,870	0.07%
2020/06/11	21.1	28.53	22	28.80	28.43	-0.9	28,066	0.00%
2020/06/10	5	28.75	1	28.80	28.86	4	29,208	0.01%
2020/06/09	2	28.84	15.2	28.86	28.84	-13.2	31,585	-0.04%
2020/06/08	5	28.91	10	28.88	28.88	-5	33,932	-0.01%
2020/06/05	1	28.77	3	28.80	28.80	-2	34,209	-0.01%
2020/06/04	10	28.61	0	0.00	28.67	10	34,954	0.03%
2020/06/03	0	0.00	28.2	28.44	28.48	-28.2	36,194	-0.08%
2020/06/02	2	28.20	1	28.22	28.17	1	36,074	0.00%
2020/06/01	6	28.02	11	28.01	28.05	-5	36,099	-0.01%
2020/05/29	3	27.82	1	27.71	27.86	2	36,125	0.01%
2020/05/27	1	27.85	0	0.00	27.85	1	36,930	0.00%
2020/05/26	2	27.81	15.4	27.79	27.82	-13.4	37,686	-0.04%
2020/05/25	10	27.44	12	27.48	27.50	-2	37,769	-0.01%
2020/05/22	15.1	27.47	18	27.58	27.45	-2.9	37,724	-0.01%
2020/05/21	4	27.64	27	27.61	27.63	-23	37,673	-0.06%
2020/05/20	0	0.00	8	27.51	27.48	-8	37,414	-0.02%
2020/05/19	1	27.40	6.9	27.43	27.43	-5.9	37,371	-0.02%
2020/05/18	9.1	27.23	5	27.32	27.25	4.1	37,373	0.01%
2020/05/15	25	27.41	11	27.54	27.43	14	37,286	0.04%
2020/05/14	22.1	27.53	0.3	27.58	27.48	21.8	37,309	0.06%
2020/05/13	1	27.50	13	27.64	27.75	-12	37,221	-0.03%
2020/05/12	9.1	27.56	1	27.56	27.55	8.1	37,202	0.02%
2020/05/11	5	27.67	16	27.67	27.66	-11	37,225	-0.03%
2020/05/08	7	27.56	2	27.63	27.50	5	37,125	0.01%
2020/05/07	2	27.38	3.8	27.47	27.40	-1.8	37,179	0.00%
2020/05/06	2	27.29	4	27.27	27.32	-2	37,098	-0.01%
2020/05/05	2	27.23	3.1	27.30	27.33	-1.1	37,146	0.00%
2020/05/04	8.1	27.03	2	27.08	27.09	6.1	37,105	0.02%
2020/04/30	3	27.35	15	27.40	27.46	-12	36,925	-0.03%
2020/04/29	4	27.05	14.1	27.05	27.07	-10.1	37,079	-0.03%
2020/04/28	25	26.91	0	0.00	26.91	25	37,392	0.07%
2020/04/27	10	26.59	19	26.67	26.79	-9	39,171	-0.02%
2020/04/24	2	26.33	4	26.34	26.33	-2	38,889	-0.01%
2020/04/23	3	26.41	2	26.45	26.34	1	38,981	0.00%
2020/04/22	16	25.97	2	26.14	26.23	14	38,900	0.04%
2020/04/21	8.1	26.25	5	26.17	26.10	3.1	38,703	0.01%
2020/04/20	5	26.52	9	26.53	26.60	-4	38,276	-0.01%
2020/04/17	8	26.60	3	26.70	26.50	5	38,143	0.01%
2020/04/16	11	26.40	9	26.26	26.44	2	37,641	0.01%
2020/04/15	6	26.43	6	26.40	26.47	0	37,489	0.00%
2020/04/14	1	26.01	5	25.92	26.05	-4	37,155	-0.01%
2020/04/13	14	25.74	13	25.70	25.68	1	37,244	0.00%
2020/04/10	1	25.73	1	25.62	25.73	0	37,181	0.00%
2020/04/09	34	25.68	5	25.74	25.65	29	37,221	0.08%
2020/04/08	8	25.52	11	25.53	25.77	-3	36,867	-0.01%
2020/04/07	14	25.19	13	25.24	25.22	1	36,353	0.00%
2020/04/06	5	24.52	6	24.62	24.84	-1	36,110	0.00%
2020/04/01	8	24.50	18	24.47	24.52	-10	35,797	-0.03%
2020/03/31	6	24.55	26	24.56	24.49	-20	35,582	-0.06%
2020/03/30	5	24.17	10	23.88	24.32	-5	35,350	-0.01%
2020/03/27	13	24.65	29	24.56	24.35	-16	35,016	-0.05%
2020/03/26	4	24.12	8	24.12	24.26	-4	34,321	-0.01%
2020/03/25	55	24.29	19	24.24	24.09	36	33,888	0.11%
2020/03/24	11	23.43	10	23.37	23.38	1	33,068	0.00%
2020/03/23	22	22.56	5	22.46	22.49	17	32,600	0.05%
2020/03/20	43	22.95	72	23.00	23.28	-29	31,861	-0.09%
2020/03/19	93.1	22.19	12	21.93	21.85	81.1	30,566	0.27%
2020/03/18	41.1	23.53	23	23.67	23.29	18.1	28,445	0.06%
2020/03/17	96.4	23.78	15	23.85	23.67	81.4	27,264	0.30%
2020/03/16	47	24.85	12	24.79	24.41	35	25,639	0.14%
2020/03/13	100.1	24.25	16	24.74	25.29	84.1	24,153	0.35%
2020/03/12	55.4	26.06	12	26.31	25.93	43.4	21,637	0.20%
2020/03/11	22.2	27.17	12	27.26	26.97	10.2	19,241	0.05%
2020/03/10	40	26.87	10	27.05	27.25	30	18,794	0.16%
2020/03/09	33.1	27.34	5	27.47	27.25	28.1	17,707	0.16%
2020/03/06	10	27.88	10	27.88	27.88	0	16,214	0.00%
2020/03/05	3	28.09	1	28.08	28.10	2	16,065	0.01%
2020/03/04	6	27.83	1	27.79	27.86	5	16,235	0.03%
2020/03/03	6	28.06	17	28.07	27.93	-11	15,926	-0.07%
2020/03/02	24	27.52	1	27.88	27.75	23	15,541	0.15%
2020/02/27	35	27.95	0	0.00	27.90	35	14,821	0.24%
2020/02/26	44.1	28.39	0	0.00	28.30	44.1	13,985	0.32%
2020/02/25	7.3	28.52	22	28.65	28.67	-14.7	13,480	-0.11%
2020/02/24	6	28.69	1	28.72	28.70	5	13,484	0.04%
2020/02/21	3	28.87	4	28.89	28.90	-1	13,361	-0.01%
2020/02/20	1	28.96	11	29.00	28.93	-10	13,388	-0.07%
2020/02/18	3	28.78	15	28.88	28.80	-12	13,342	-0.09%
2020/02/17	2	28.79	0	0.00	28.80	2	13,204	0.02%
2020/02/14	1	28.72	4	28.76	28.79	-3	13,043	-0.02%
2020/02/13	20	28.69	11	28.73	28.64	9	12,980	0.07%
2020/02/12	3	28.52	0	0.00	28.56	3	13,444	0.02%
2020/02/11	21	28.30	1	28.20	28.34	20	13,351	0.15%
2020/02/10	1	27.99	2	27.83	28.14	-1	13,445	-0.01%
2020/02/07	1	28.27	0	0.00	28.23	1	13,453	0.01%
2020/02/06	9	28.25	7	28.36	28.44	2	13,474	0.01%
2020/02/05	6	28.09	2	28.08	28.08	4	13,426	0.03%
2020/02/04	4	27.78	8	27.95	28.12	-4	13,381	-0.03%
2020/02/03	17	27.22	2	27.73	27.74	15	13,397	0.11%
2020/01/31	27	27.90	6	27.82	27.92	21	12,821	0.16%
2020/01/30	71.8	27.74	23	27.97	27.70	48.8	12,492	0.39%
2020/01/20	9	29.18	0	0.00	29.19	9	10,664	0.08%
2020/01/16	0	0.00	4	29.10	29.10	-4	11,189	-0.04%
2020/01/15	1	29.05	10.1	29.05	29.01	-9.1	12,641	-0.07%
2020/01/14	3	29.00	16	29.01	29.02	-13	13,051	-0.10%
2020/01/13	5	28.80	0	0.00	28.84	5	13,473	0.04%
2020/01/10	2	28.70	1	28.71	28.69	1	13,569	0.01%
2020/01/09	11	28.57	7	28.73	28.70	4	13,606	0.03%
2020/01/08	10	28.60	3	28.49	28.50	7	13,583	0.05%
2020/01/07	20	28.67	28	28.81	28.69	-8	13,478	-0.06%
2020/01/06	2	28.99	6	29.16	28.96	-4	13,221	-0.03%
2020/01/03	2	29.31	3	29.36	29.18	-1	13,373	-0.01%
2020/01/02	8	29.06	1	29.10	29.09	7	13,410	0.05%
2019/12/31	4	28.99	6	28.98	28.97	-2	13,889	-0.01%
2019/12/30	113	28.99	18	28.99	29.00	95	13,762	0.69%	大買/
2019/12/27	2	28.91	2	28.90	28.90	0	13,551	0.00%
2019/12/26	1	28.83	6	28.85	28.86	-5	13,505	-0.04%
2019/12/25	0	0.00	3	28.80	28.83	-3	13,511	-0.02%
2019/12/24	1	28.71	1	28.72	28.74	0	13,535	0.00%
2019/12/23	1	28.80	0	0.00	28.72	1	13,547	0.01%
2019/12/20	12	28.77	8	28.70	28.80	4	13,527	0.03%
2019/12/19	2.2	28.70	6	28.72	28.69	-3.8	13,545	-0.03%
2019/12/18	0	0.00	6	28.73	28.77	-6	13,651	-0.04%
2019/12/17	1	28.69	7	28.68	28.71	-6	13,549	-0.04%
2019/12/16	11	28.47	7	28.59	28.57	4	13,469	0.03%
2019/12/13	1	28.41	0	0.00	28.37	1	13,377	0.01%
2019/12/12	1	28.32	3	28.29	28.31	-2	13,384	-0.01%
2019/12/11	1	28.15	7	28.20	28.21	-6	13,328	-0.05%
2019/12/10	2	28.16	0	0.00	28.14	2	13,446	0.01%
2019/12/09	2	28.22	0	0.00	28.21	2	13,528	0.01%
2019/12/06	1	28.14	12	28.16	28.13	-11	13,516	-0.08%
2019/12/05	7	28.01	3	28.04	28.03	4	13,450	0.03%
2019/12/04	0	0.00	20	27.81	27.88	-20	13,511	-0.15%
2019/12/03	11.2	27.94	0	0.00	27.92	11.2	13,692	0.08%
2019/12/02	25	27.64	0	0.00	27.65	25	13,797	0.18%
2019/11/29	22	27.77	3	27.76	27.75	19	13,635	0.14%
2019/11/27	6.2	28.05	0	0.00	28.04	6.2	13,666	0.05%
2019/11/26	20	28.06	3	28.05	28.06	17	13,631	0.12%
2019/11/25	6	28.01	4	28.03	27.99	2	13,586	0.01%
2019/11/22	18	27.99	0	0.00	28.01	18	13,516	0.13%
2019/11/21	5	27.93	0	0.00	28.00	5	13,703	0.04%
2019/11/20	3.1	28.10	5	28.14	28.09	-2	13,558	-0.01%
2019/11/19	0	0.00	11	28.05	28.14	-11	13,536	-0.08%
2019/11/18	2	28.04	3	27.99	28.05	-1	13,457	-0.01%
2019/11/15	4	27.93	2	27.89	27.88	2	13,347	0.01%
2019/11/14	4	27.81	0	0.00	27.83	4	13,300	0.03%
2019/11/13	9	27.76	0	0.00	27.79	9	13,284	0.07%
2019/11/12	3.5	27.71	0	0.00	27.74	3.5	13,309	0.03%
2019/11/11	16	27.57	4	27.52	27.50	12	13,273	0.09%
2019/11/08	23	27.85	0	0.00	27.88	23	12,640	0.18%
2019/11/07	15	27.82	10	27.85	27.80	5	12,608	0.04%
2019/11/06	7	27.87	21	27.98	27.93	-14	12,524	-0.11%
2019/11/05	23	27.97	13	27.99	28.03	10	12,445	0.08%
2019/11/04	12	27.75	0	0.00	27.84	12	12,571	0.10%
2019/11/01	7	27.60	0	0.00	27.63	7	12,668	0.06%
2019/10/31	6	27.67	0	0.00	27.58	6	12,802	0.05%
2019/10/30	4	27.62	0	0.00	27.65	4	12,593	0.03%
2019/10/29	48	27.68	5	27.77	27.62	43	12,476	0.34%
2019/10/28	6.1	27.71	0	0.00	27.70	6.1	12,149	0.05%
2019/10/25	6	27.62	0	0.00	27.60	6	11,944	0.05%
2019/10/24	41	27.62	4	27.63	27.65	37	11,625	0.32%
2019/10/23	40	27.46	10	27.52	27.54	30	11,355	0.26%
2019/10/22	30.1	29.02	23	29.02	29.03	7.1	9,885	0.07%
2019/10/21	3	28.92	16	28.93	28.95	-13	9,478	-0.14%
2019/10/18	3	28.83	1	28.79	28.82	2	8,991	0.02%
2019/10/17	1	28.62	0	0.00	28.70	1	8,831	0.01%
2019/10/16	2	28.48	4	28.48	28.51	-2	8,735	-0.02%
2019/10/15	15	28.46	0.1	28.54	28.45	14.9	8,666	0.17%
2019/10/14	1	28.55	2	28.56	28.52	-1	8,593	-0.01%
2019/10/09	2.3	28.31	1	28.32	28.28	1.3	8,581	0.02%
2019/10/08	14	28.49	0	0.00	28.44	14	8,493	0.16%
2019/10/07	23	28.43	2.1	28.45	28.42	20.9	8,511	0.25%
2019/10/03	1	28.04	0	0.00	28.12	1	7,926	0.01%
2019/10/02	10	28.15	2	28.11	28.17	8	7,930	0.10%
2019/10/01	0.1	28.21	0	0.00	28.18	0.1	8,004	0.00%
2019/09/27	13	27.94	13	27.93	27.88	0	7,986	0.00%
2019/09/26	4	28.23	0	0.00	28.15	4	7,928	0.05%
2019/09/25	1	28.23	5	28.20	28.20	-4	7,983	-0.05%
2019/09/24	0	0.00	3	28.31	28.33	-3	8,100	-0.04%
2019/09/20	0	0.00	2	27.99	27.98	-2	7,850	-0.03%
2019/09/19	1	28.06	0	0.00	27.97	1	7,861	0.01%
2019/09/18	0	0.00	10	28.04	28.05	-10	7,862	-0.13%
2019/09/17	0	0.00	4	28.00	28.00	-4	7,859	-0.05%
2019/09/16	0	0.00	2	27.96	27.94	-2	7,809	-0.03%
2019/09/12	2	27.95	11	27.93	27.92	-9	7,861	-0.11%
2019/09/11	0	0.00	2	27.83	27.81	-2	7,833	-0.03%
2019/09/06	1	27.82	0	0.00	27.83	1	7,701	0.01%
2019/09/05	0	0.00	5	27.76	27.71	-5	7,572	-0.07%
2019/09/03	0	0.00	3	27.48	27.40	-3	7,314	-0.04%
2019/09/02	0	0.00	4	27.30	27.44	-4	7,237	-0.06%
2019/08/30	10	27.30	16	27.25	27.25	-6	7,220	-0.08%
2019/08/28	10	26.98	0	0.00	26.97	10	7,116	0.14%
2019/08/27	1	26.99	0	0.00	26.96	1	7,234	0.01%
2019/08/26	9	26.79	1	26.80	26.88	8	7,350	0.11%
2019/08/23	1	27.01	5	27.01	27.02	-4	7,298	-0.05%
2019/08/21	0	0.00	2	27.07	27.05	-2	7,546	-0.03%
2019/08/20	1	27.06	0	0.00	27.07	1	7,787	0.01%
2019/08/16	0	27.00	0	0.00	26.95	0	8,497	0.00%
2019/08/15	0	0.00	1	26.70	26.82	-1	8,632	-0.01%
2019/08/12	5	26.87	1	26.90	26.90	4	9,379	0.04%
2019/08/08	2	26.47	0	0.00	26.56	2	9,580	0.02%
2019/08/06	11	26.42	1	26.47	26.52	10	9,836	0.10%
2019/08/05	12.2	26.70	0	0.00	26.60	12.2	9,910	0.12%
2019/08/02	4	26.84	0	0.00	26.85	4	9,881	0.04%
2019/08/01	2	27.10	0	0.00	27.10	2	9,867	0.02%
2019/07/26	0	0.00	9	27.42	27.40	-9	10,002	-0.09%
2019/07/25	0	0.00	2	27.41	27.47	-2	9,973	-0.02%
2019/07/24	3	27.34	2	27.32	27.28	1	9,839	0.01%
2019/07/23	0	0.00	3	27.24	27.24	-3	9,743	-0.03%
2019/07/22	0	0.00	9	27.10	27.11	-9	9,640	-0.09%
2019/07/18	2	27.09	0	0.00	27.06	2	9,668	0.02%
2019/07/16	0	0.00	1	27.30	27.26	-1	9,616	-0.01%
2019/07/15	0	0.00	12	27.12	27.21	-12	9,580	-0.13%
2019/07/12	0	0.00	1.3	27.23	27.16	-1.3	9,519	-0.01%
2019/07/11	0	0.00	3.3	27.13	27.11	-3.3	9,417	-0.04%
2019/07/10	1	26.91	0	0.00	26.95	1	9,359	0.01%
2019/07/09	0	0.00	0.3	26.97	26.87	-0.3	9,354	0.00%
2019/07/05	0	0.00	1	27.00	26.99	-1	9,410	-0.01%
2019/07/04	0	0.00	1	26.98	26.93	-1	9,405	-0.01%
2019/07/02	0	0.00	3	26.93	26.96	-3	9,637	-0.03%
2019/07/01	2	26.93	1.3	26.94	26.95	0.7	9,701	0.01%
2019/06/28	5	26.60	1	26.61	26.59	4	9,568	0.04%
2019/06/27	0	0.00	9.3	26.56	26.61	-9.3	9,642	-0.10%
2019/06/26	8	26.41	3	26.40	26.43	5	9,628	0.05%
2019/06/25	9	26.49	18	26.53	26.47	-9	9,602	-0.09%
2019/06/24	6	26.51	2	26.58	26.60	4	9,553	0.04%
2019/06/21	2	26.53	3	26.57	26.52	-1	9,504	-0.01%
2019/06/20	4	26.60	4.3	26.58	26.61	-0.3	9,474	0.00%
2019/06/19	0	0.00	7.3	26.34	26.47	-7.3	9,490	-0.08%
2019/06/18	1	26.07	0	0.00	26.06	1	9,486	0.01%
2019/06/14	1	26.01	5	25.99	25.99	-4	9,618	-0.04%
2019/06/13	3	26.00	0	0.00	26.01	3	9,632	0.03%
2019/06/12	0	0.00	7	26.01	26.10	-7	9,561	-0.07%
2019/06/11	4	26.05	0	0.00	26.04	4	9,520	0.04%
2019/06/10	1	25.93	0	0.00	25.99	1	9,429	0.01%
2019/06/06	2	25.74	0	0.00	25.69	2	9,425	0.02%
2019/06/05	1	25.81	0	0.00	25.81	1	9,293	0.01%
2019/06/04	5	25.82	5	25.80	25.76	0	9,308	0.00%
2019/06/03	7	25.69	0	0.00	25.84	7	9,261	0.08%
2019/05/31	1	25.82	5	25.82	25.94	-4	9,166	-0.04%
2019/05/30	1	25.40	0	0.00	25.58	1	9,109	0.01%
2019/05/29	5	25.37	0	0.00	25.39	5	9,105	0.05%
2019/05/28	3	25.46	0	0.00	25.50	3	9,002	0.03%
2019/05/27	5	25.41	0	0.00	25.45	5	9,012	0.06%
2019/05/24	8	25.45	0	0.00	25.44	8	8,978	0.09%
2019/05/23	14	25.44	0	0.00	25.44	14	8,938	0.16%
2019/05/22	5	25.81	0	0.00	25.79	5	8,554	0.06%
2019/05/20	9	25.67	0	0.00	25.70	9	8,317	0.11%
2019/05/17	6	25.79	1	25.70	25.70	5	8,142	0.06%
2019/05/15	2	26.21	0	0.00	26.18	2	7,697	0.03%
2019/05/14	13	25.73	2	25.97	26.07	11	7,656	0.14%
2019/05/13	17	26.25	0	0.00	26.09	17	7,409	0.23%
2019/05/10	19	26.47	0	0.00	26.55	19	7,083	0.27%
2019/05/09	2	26.69	0	0.00	26.74	2	6,862	0.03%
2019/05/06	21	27.11	0	0.00	27.08	21	6,968	0.30%
2019/05/03	0	0.00	1	27.44	27.56	-1	6,823	-0.01%
2019/05/02	5	27.41	22	27.38	27.40	-17	6,805	-0.25%
2019/04/30	8	27.24	0	0.00	27.35	8	6,847	0.12%
2019/04/29	6	27.35	0	0.00	27.35	6	6,855	0.09%
2019/04/26	0	0.00	4	27.57	27.52	-4	6,893	-0.06%
2019/04/24	0	0.00	2	27.54	27.57	-2	6,904	-0.03%
2019/04/23	0	0.00	11	27.32	27.36	-11	6,843	-0.16%
2019/04/22	4	27.41	2.1	27.42	27.41	1.9	6,833	0.03%
2019/04/19	1	27.45	0	0.00	27.35	1	6,797	0.01%
2019/04/18	0	0.00	5	27.31	27.14	-5	6,739	-0.07%
2019/04/17	0	0.00	5	27.42	27.44	-5	6,701	-0.07%
2019/04/16	2	27.13	4	27.16	27.25	-2	6,569	-0.03%
2019/04/15	0	0.00	1	26.96	26.99	-1	6,395	-0.02%
2019/04/11	0	0.00	5	26.97	26.89	-5	6,849	-0.07%
2019/04/09	18	26.98	38	26.97	27.02	-20	6,835	-0.29%
2019/04/08	0	0.00	3	26.90	26.93	-3	6,633	-0.05%
2019/04/03	5	26.72	2	26.73	26.73	3	6,721	0.04%
2019/04/02	5	26.61	0.2	26.59	26.58	4.9	6,770	0.07%
2019/04/01	0	0.00	2	26.51	26.51	-2	6,747	-0.03%
2019/03/29	4	26.30	0	0.00	26.40	4	6,645	0.06%
2019/03/28	1	26.22	0	0.00	26.24	1	6,603	0.02%
2019/03/27	6	26.27	0.2	26.30	26.28	5.8	6,599	0.09%
2019/03/22	1	26.55	1	26.54	26.37	0	6,765	0.00%
2019/03/21	0	0.00	3.2	26.35	26.37	-3.2	6,637	-0.05%
2019/03/19	1	26.23	17.2	26.24	26.22	-16.2	6,474	-0.25%
2019/03/18	0	0.00	1	26.09	26.13	-1	6,282	-0.02%
2019/03/15	6	25.92	0.7	25.99	25.91	5.3	6,315	0.08%
2019/03/14	4	25.95	0	0.00	25.91	4	6,297	0.06%
2019/03/12	0	0.00	0.2	26.05	26.01	-0.2	6,406	0.00%
2019/03/11	12	25.86	3	25.88	25.89	9	6,398	0.14%
2019/03/08	2	25.81	1	25.94	25.84	1	6,486	0.02%
2019/03/07	0	0.00	0.2	26.03	25.98	-0.2	6,446	0.00%
2019/03/04	1	25.98	14	26.04	26.12	-13	6,359	-0.20%
2019/02/27	1	25.95	0.2	26.00	25.96	0.8	6,190	0.01%
2019/02/26	9	26.24	0	0.00	26.18	9	6,134	0.15%
2019/02/25	0	0.00	2.3	26.03	26.13	-2.3	6,036	-0.04%
2019/02/22	0	0.00	4	25.88	25.90	-4	5,846	-0.07%
2019/02/21	1	25.83	1	25.80	25.84	0	5,647	0.00%
2019/02/20	0	0.00	16.3	25.69	25.74	-16.3	5,522	-0.30%
2019/02/19	2	25.55	1	25.52	25.52	1	5,357	0.02%
2019/02/15	2	25.40	4	25.55	25.39	-2	5,279	-0.04%
2019/02/14	0	0.00	6	25.48	25.43	-6	5,240	-0.11%
2019/02/13	0	0.00	0.2	25.43	25.42	-0.2	5,182	0.00%
2019/02/12	0	0.00	0.3	25.28	25.26	-0.3	5,100	-0.01%
2019/02/11	0	0.00	2.2	25.10	24.99	-2.2	4,965	-0.04%
2019/01/30	1	24.92	22.2	24.96	24.92	-21.2	4,909	-0.43%
2019/01/29	2	24.87	0	0.00	24.89	2	4,913	0.04%
2019/01/28	0	0.00	0.5	25.05	25.01	-0.5	4,903	-0.01%
2019/01/25	2	24.74	6.2	24.79	24.90	-4.2	4,787	-0.09%
2019/01/24	3	24.55	10	24.56	24.55	-7	4,632	-0.15%
2019/01/18	2	24.41	5	24.40	24.39	-3	5,011	-0.06%
2019/01/16	1	24.25	0	0.00	24.25	1	5,438	0.02%
2019/01/11	1	24.04	0	0.00	24.04	1	6,239	0.02%
2019/01/10	0	0.00	1	24.00	24.01	-1	6,289	-0.02%
2019/01/09	0	0.00	1	23.87	24.05	-1	6,401	-0.02%
2019/01/07	3	23.67	1	23.70	23.73	2	6,725	0.03%
2019/01/04	14	23.27	1	23.50	23.40	13	7,051	0.18%
2019/01/03	11	23.66	1	23.64	23.59	10	7,909	0.13%
2018/12/28	11	23.94	1	23.93	23.94	10	8,282	0.12%
2018/12/27	16	23.98	0	0.00	23.91	16	8,621	0.19%
2018/12/26	7	23.94	0	0.00	23.72	7	8,759	0.08%
2018/12/25	2	23.89	0	0.00	23.97	2	8,686	0.02%
2018/12/21	1	24.00	0	0.00	24.14	1	8,473	0.01%
2018/12/20	1	24.10	80	24.12	24.13	-79	8,454	-0.93%
2018/12/19	1	24.14	0	0.00	24.14	1	8,442	0.01%
2018/12/18	3	24.00	0	0.00	24.03	3	8,463	0.04%
2018/12/17	2	24.27	0	0.00	24.31	2	8,215	0.02%
2018/12/14	1	24.29	0	0.00	24.31	1	8,178	0.01%
2018/12/10	2	24.09	0	0.00	24.07	2	8,351	0.02%
2018/12/07	2	24.24	0	0.00	24.28	2	8,234	0.02%
2018/12/06	3	24.23	0	0.00	24.19	3	8,290	0.04%
2018/12/05	0	0.00	1	24.55	24.60	-1	8,209	-0.01%
2018/12/04	2	24.93	0	0.00	24.82	2	8,447	0.02%
2018/12/03	1	24.84	0	0.00	24.89	1	8,500	0.01%
2018/11/30	0	0.00	1	24.46	24.46	-1	8,381	-0.01%
2018/11/29	3.5	24.44	11	24.50	24.38	-7.5	8,342	-0.09%
2018/11/27	5	24.09	0	0.00	24.10	5	8,278	0.06%
2018/11/23	1	23.92	0	0.00	23.94	1	8,256	0.01%
2018/11/21	1	23.96	0	0.00	24.14	1	8,179	0.01%
2018/11/20	1	24.16	20	24.16	24.17	-19	8,126	-0.23%
2018/11/19	0	0.00	2	24.36	24.40	-2	8,079	-0.02%
2018/11/15	3.5	24.13	0	0.00	24.22	3.5	8,043	0.04%
2018/11/13	5	23.94	0	0.00	24.12	5	8,005	0.06%
2018/11/09	5	24.26	0	0.00	24.21	5	7,901	0.06%
2018/11/08	6	24.44	0	0.00	24.37	6	7,862	0.08%
2018/11/07	2	24.20	0	0.00	24.21	2	7,823	0.03%
2018/11/02	1	24.13	0	0.00	24.18	1	7,715	0.01%
2018/11/01	0	0.00	2	23.99	24.08	-2	7,680	-0.03%
2018/10/31	1	23.74	0	0.00	23.78	1	7,620	0.01%
2018/10/30	0	0.00	1	23.49	23.42	-1	7,572	-0.01%
2018/10/29	2	23.33	0	0.00	23.34	2	7,528	0.03%
2018/10/26	5	23.59	2	23.81	23.43	3	7,385	0.04%
2018/10/25	5	23.60	0	0.00	23.59	5	7,185	0.07%
2018/10/24	1	24.00	0	0.00	24.12	1	6,901	0.01%
2018/10/23	27	24.17	1	24.30	24.13	26	6,812	0.38%
2018/10/22	1	25.80	0	0.00	25.81	1	6,360	0.02%
2018/10/19	0	0.00	1	25.51	25.55	-1	6,251	-0.02%
2018/10/18	1	25.54	0	0.00	25.54	1	6,234	0.02%
2018/10/17	100	25.65	0.3	25.65	25.51	99.7	6,223	1.60%
2018/10/16	10	25.28	0	0.00	25.39	10	6,122	0.16%
2018/10/15	12	25.18	4	25.26	25.18	8	5,996	0.13%
2018/10/12	5	24.99	0	0.00	25.26	5	5,746	0.09%
2018/10/11	29	24.94	0	0.00	24.91	29	5,427	0.53%
2018/10/09	13	26.32	0	0.00	26.34	13	4,295	0.30%
2018/10/08	13	26.42	0	0.00	26.70	13	3,944	0.33%
2018/10/05	18	26.39	0	0.00	26.43	18	3,543	0.51%
2018/10/03	3	26.96	0	0.00	26.97	3	3,010	0.10%
2018/10/02	1	27.18	0	0.00	27.20	1	2,889	0.03%
2018/10/01	1	27.33	0	0.00	27.32	1	2,885	0.03%
2018/09/28	1	27.26	0	0.00	27.28	1	2,983	0.03%
2018/09/25	1	27.50	0	0.00	27.49	1	3,115	0.03%
2018/09/20	2	27.40	0	0.00	27.40	2	3,130	0.06%
2018/09/19	1	27.40	0	0.00	27.41	1	3,246	0.03%
2018/09/18	0	0.00	1	27.40	27.40	-1	3,280	-0.03%
2018/09/12	1	26.61	0	0.00	26.74	1	3,327	0.03%
2018/09/11	2	26.75	0	0.00	26.78	2	3,265	0.06%
2018/09/10	2	26.65	2	26.78	26.67	0	3,260	0.00%
2018/09/04	5	27.62	0	0.00	27.63	5	2,863	0.17%
2018/09/03	5	27.64	9	27.65	27.63	-4	2,927	-0.14%
2018/08/31	3	27.64	0	0.00	27.78	3	2,999	0.10%
2018/08/30	1	27.64	0	0.00	27.70	1	3,069	0.03%
2018/08/29	0	0.00	5.3	27.58	27.61	-5.3	3,158	-0.17%
2018/08/28	6	27.56	0	0.00	27.56	6	3,165	0.19%
2018/08/27	5	27.36	0	0.00	27.35	5	3,187	0.16%
2018/08/20	2	27.18	0	0.00	27.19	2	3,504	0.06%
2018/08/09	0	0.00	1	27.45	27.50	-1	3,723	-0.03%
2018/08/08	0	0.00	2	27.66	27.60	-2	3,754	-0.05%
2018/08/06	0	0.00	9	27.35	27.43	-9	3,772	-0.24%
2018/08/03	0	0.00	2	27.15	27.18	-2	3,769	-0.05%
2018/08/01	2	27.28	0	0.00	27.28	2	3,656	0.05%
2018/07/31	0	0.00	24	27.03	27.19	-24	3,629	-0.66%
2018/07/30	1	26.98	1	26.99	27.04	0	3,552	0.00%
2018/07/27	0	0.00	1	26.86	26.89	-1	3,450	-0.03%
2018/07/24	0	0.00	2	26.25	26.42	-2	3,117	-0.06%
2018/07/23	2	26.22	0	0.00	26.23	2	3,099	0.06%
2018/07/19	2	26.26	0	0.00	26.13	2	3,242	0.06%
2018/07/18	0	0.00	10	26.21	26.21	-10	3,264	-0.31%
2018/07/13	0	0.00	0.2	25.83	25.79	-0.2	3,129	-0.01%
2018/07/05	2	25.31	0	0.00	25.31	2	3,045	0.07%
2018/07/03	0	0.00	1	25.55	25.50	-1	2,932	-0.03%
2018/07/02	1	25.64	0	0.00	25.61	1	2,896	0.03%
2018/06/29	2	25.64	0	0.00	25.66	2	2,877	0.07%
2018/06/27	10	25.66	0	0.00	25.64	10	2,725	0.37%
2018/06/26	1	25.62	0	0.00	25.65	1	2,696	0.04%
2018/06/25	4	25.79	0	0.00	25.78	4	2,557	0.16%
2018/06/12	1	26.69	0	0.00	26.60	1	2,343	0.04%
2018/06/06	0	0.00	30	26.70	26.79	-30	2,205	-1.36%
2018/06/04	0	0.00	3	26.60	26.62	-3	2,096	-0.14%
2018/06/01	0	0.00	4	26.34	26.40	-4	2,066	-0.19%
2018/05/29	4	26.32	2	26.38	26.37	2	1,857	0.11%
2018/05/28	0	0.00	0.1	26.39	26.39	-0.1	1,806	-0.01%
2018/05/22	0	0.00	1	26.37	26.40	-1	1,823	-0.05%
2018/05/18	0	0.00	2	26.10	26.20	-2	1,804	-0.11%
2018/05/17	2	26.07	0.8	26.08	26.06	1.3	1,792	0.07%
2018/04/27	3	25.15	0	0.00	25.15	3	2,318	0.13%
2018/04/23	2	25.69	0	0.00	25.69	2	2,345	0.09%
2018/04/18	2	25.80	0	0.00	25.68	2	2,513	0.08%
2018/03/31	1	25.98	0	0.00	25.95	1	2,747	0.04%
2018/03/02	1	25.74	0	0.00	25.76	1	3,122	0.03%
2018/02/27	0	0.00	1	26.01	25.95	-1	3,142	-0.03%
2018/02/23	1	25.79	0	0.00	25.80	1	3,089	0.03%
2018/02/21	1	25.40	1	25.42	25.72	0	3,099	0.00%
2018/02/09	1	24.89	0	0.00	25.50	1	3,102	0.03%
2018/02/08	1	25.32	0.5	25.55	25.50	0.5	3,072	0.02%
2018/02/07	1	25.36	0	0.00	25.43	1	3,121	0.03%
2018/02/06	1	24.56	0	0.00	24.99	1	3,135	0.03%
2018/01/31	1	26.48	0	0.00	26.45	1	3,123	0.03%
2018/01/29	0	0.00	1	26.74	26.80	-1	3,093	-0.03%
2018/01/22	0	0.00	1	26.20	26.25	-1	2,888	-0.03%
2018/01/16	0	0.00	2	25.79	25.80	-2	2,680	-0.07%
2018/01/15	0	0.00	1	25.65	25.65	-1	2,651	-0.04%
2018/01/12	11	25.56	3	25.55	25.54	8	2,650	0.30%
2018/01/09	2	25.51	0	0.00	25.50	2	2,572	0.08%
2018/01/08	0	0.00	2	25.55	25.57	-2	2,554	-0.08%
2018/01/05	0	0.00	6	25.43	25.44	-6	2,548	-0.24%
2018/01/02	0	0.00	3	25.10	25.13	-3	2,504	-0.12%