元大高股息 (0056)-元大-向上券商分點個股進出

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－元大-向上券商分點個股進出

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

元大-向上券商分點個股進出
元大-向上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	4.1	37.07	1	36.97	37.10	3.1	32,283	0.01%
2024/11/20	13.6	37.23	2.1	37.15	37.10	11.6	32,075	0.04%
2024/11/19	5.2	37.19	0.4	37.15	37.25	4.8	31,902	0.01%
2024/11/18	41.2	37.00	0	0.00	37.00	41.2	31,696	0.13%
2024/11/15	13.6	37.15	0	0.00	37.14	13.6	31,188	0.04%
2024/11/14	71.3	37.17	0	0.00	37.08	71.3	31,246	0.23%
2024/11/13	15.9	37.40	1.5	37.44	37.49	14.4	30,369	0.05%
2024/11/12	32.6	37.56	0	0.00	37.52	32.6	29,998	0.11%
2024/11/11	4.8	37.94	4.3	38.00	38.08	0.5	29,138	0.00%
2024/11/08	1.8	38.32	1	38.38	38.13	0.8	28,899	0.00%
2024/11/07	2	38.09	13	38.12	38.16	-11	28,964	-0.04%
2024/11/06	6.1	37.86	8.2	37.92	37.79	-2.1	28,982	-0.01%
2024/11/05	77.2	37.40	1	37.68	37.68	76.2	29,104	0.26%
2024/11/04	19.4	37.39	9	37.36	37.48	10.4	30,076	0.03%
2024/11/01	34.7	36.96	14.6	37.09	37.34	20.1	31,838	0.06%
2024/10/30	25.4	37.44	1.2	37.54	37.42	24.3	31,978	0.08%
2024/10/29	54.8	37.45	2.5	37.45	37.49	52.3	31,775	0.16%
2024/10/28	1.5	37.96	20	37.94	37.94	-18.6	30,990	-0.06%
2024/10/25	14.3	37.97	1.3	37.96	37.97	13	31,363	0.04%
2024/10/24	34.9	37.87	6.2	37.86	37.81	28.7	32,058	0.09%
2024/10/23	7.2	38.04	1	38.20	38.01	6.2	32,708	0.02%
2024/10/22	16.4	38.14	2	38.19	38.16	14.4	32,661	0.04%
2024/10/21	7.7	38.11	3.5	38.16	38.09	4.2	33,633	0.01%
2024/10/18	15.8	38.11	55.3	38.25	38.06	-39.5	34,340	-0.12%
2024/10/17	78.2	38.05	2	38.09	38.12	76.2	34,334	0.22%
2024/10/16	102.4	38.87	8	38.93	39.02	94.4	34,050	0.28%	大買/
2024/10/15	34.9	38.98	18.8	39.05	39.10	16.1	33,632	0.05%
2024/10/14	29.2	38.60	3.4	38.65	38.70	25.8	34,111	0.08%
2024/10/11	4.4	38.60	45.3	38.55	38.60	-40.9	34,137	-0.12%
2024/10/09	12.4	38.51	23	38.53	38.43	-10.6	33,980	-0.03%
2024/10/08	31.9	38.30	5.9	38.30	38.43	26	33,813	0.08%
2024/10/07	23.2	38.48	0.1	38.73	38.64	23.1	33,414	0.07%
2024/10/04	48.3	38.37	12.2	38.27	38.35	36.1	33,221	0.11%
2024/10/01	156.6	38.53	0	0.00	38.57	156.6	32,581	0.48%	大買/鉅額交易
2024/09/30	34.5	38.79	2.9	38.82	38.66	31.6	32,043	0.10%
2024/09/27	1.2	38.98	8	38.98	39.01	-6.8	31,992	-0.02%
2024/09/26	22.4	38.94	1.1	38.90	38.75	21.2	32,850	0.06%
2024/09/25	0.5	38.74	5.7	38.74	38.73	-5.2	33,646	-0.02%
2024/09/24	8.5	38.20	1.1	38.05	38.24	7.4	33,709	0.02%
2024/09/23	18	38.24	5.5	38.25	38.25	12.5	33,817	0.04%
2024/09/20	0.3	38.34	0.1	38.20	38.15	0.2	34,146	0.00%
2024/09/19	0.7	38.01	3.3	37.77	37.97	-2.6	34,336	-0.01%
2024/09/18	5.3	37.82	1	37.81	37.72	4.3	34,587	0.01%
2024/09/16	3.5	37.85	3.6	37.93	37.98	-0.1	34,423	0.00%
2024/09/13	22.1	37.84	9	37.85	37.82	13.1	34,476	0.04%
2024/09/12	2.8	37.73	6	37.68	37.77	-3.3	34,624	-0.01%
2024/09/11	15.7	37.15	2.3	37.29	37.15	13.4	34,675	0.04%
2024/09/10	27.1	37.31	6	37.38	37.18	21.1	34,657	0.06%
2024/09/09	67	37.50	0	0.00	37.66	67	34,280	0.20%
2024/09/06	6.7	37.86	0.6	37.91	37.87	6.1	34,090	0.02%
2024/09/05	12.8	37.77	4.5	37.92	37.63	8.3	33,990	0.02%
2024/09/04	108.2	37.28	3	37.94	37.59	105.2	33,957	0.31%	大買/鉅額交易
2024/09/03	3.1	39.00	7	39.02	38.98	-3.9	32,915	-0.01%
2024/09/02	2.2	39.09	2.6	39.14	39.06	-0.4	33,026	0.00%
2024/08/30	1	39.10	1.5	39.11	39.06	-0.5	33,193	0.00%
2024/08/29	6.1	38.75	7.3	38.91	39.01	-1.2	33,286	0.00%
2024/08/28	4	38.88	13	38.98	38.99	-9	33,323	-0.03%
2024/08/27	7.6	38.83	6	38.86	38.87	1.6	33,520	0.00%
2024/08/26	5.1	38.98	0.1	38.90	39.02	5	33,677	0.01%
2024/08/23	9.1	38.35	19	38.56	38.61	-9.9	33,641	-0.03%
2024/08/22	6.3	38.59	2	38.73	38.58	4.3	33,645	0.01%
2024/08/21	15.2	38.71	0	0.00	38.66	15.2	34,132	0.04%
2024/08/20	3.3	39.02	9.1	39.00	38.91	-5.8	34,163	-0.02%
2024/08/19	3.3	38.87	7.5	38.98	38.83	-4.2	34,359	-0.01%
2024/08/16	6.1	38.76	6	38.81	38.82	0.1	34,635	0.00%
2024/08/15	3.8	38.33	6.2	38.34	38.17	-2.5	34,293	-0.01%
2024/08/14	12	38.32	7.5	38.35	38.36	4.5	34,342	0.01%
2024/08/13	5	37.95	19.3	38.02	37.98	-14.3	34,322	-0.04%
2024/08/12	8.5	37.82	3.4	37.91	37.88	5.2	34,454	0.02%
2024/08/09	5.2	37.51	1	37.59	37.35	4.2	34,528	0.01%
2024/08/08	11.8	36.55	66	36.48	36.77	-54.2	34,402	-0.16%
2024/08/07	22.4	36.46	2	36.96	36.99	20.4	34,260	0.06%
2024/08/06	40	35.38	17	35.00	35.81	23	33,982	0.07%
2024/08/05	86.1	35.52	16	35.21	35.11	70.1	32,829	0.21%
2024/08/02	36.9	38.10	13.1	38.17	38.00	23.8	30,893	0.08%
2024/08/01	4.5	38.91	1	38.82	39.15	3.5	30,172	0.01%
2024/07/31	10.4	38.27	1	38.29	38.37	9.4	30,161	0.03%
2024/07/30	20.5	37.99	6.5	37.85	38.37	14	29,935	0.05%
2024/07/29	52.7	38.55	0	0.00	38.42	52.7	29,326	0.18%
2024/07/26	46.1	38.62	0	0.00	38.82	46.1	28,488	0.16%
2024/07/23	17.3	39.41	51	39.46	39.47	-33.7	27,170	-0.12%
2024/07/22	46	38.97	24	38.76	39.04	22	26,876	0.08%
2024/07/19	42.2	39.88	25	39.86	39.81	17.2	25,911	0.07%
2024/07/18	45.4	40.31	5.6	40.24	40.40	39.9	25,163	0.16%
2024/07/17	26.8	41.10	1.1	41.17	41.00	25.7	24,503	0.10%
2024/07/16	63.2	41.29	28.5	41.28	41.30	34.7	24,409	0.14%
2024/07/15	22.3	42.25	0	0.00	42.37	22.3	25,086	0.09%
2024/07/12	17.3	42.39	0.2	42.43	42.39	17.1	24,909	0.07%
2024/07/11	6.6	42.52	27.7	42.48	42.65	-21.2	25,598	-0.08%
2024/07/10	12.6	42.20	10.3	42.24	42.34	2.3	27,066	0.01%
2024/07/09	34.3	42.23	2	42.30	42.09	32.3	27,738	0.12%
2024/07/08	24.2	41.92	0	0.00	42.14	24.2	27,493	0.09%
2024/07/05	6.3	41.95	0	0.00	41.94	6.3	27,341	0.02%
2024/07/04	7.3	41.76	6	41.85	41.88	1.3	27,085	0.00%
2024/07/03	4.4	41.34	1	41.39	41.42	3.4	26,816	0.01%
2024/07/02	46.4	40.98	1	41.21	41.10	45.4	26,714	0.17%
2024/07/01	20.3	41.32	8.2	41.33	41.35	12.1	25,929	0.05%
2024/06/28	0.1	41.21	7.3	41.18	41.12	-7.2	25,162	-0.03%
2024/06/27	4.5	40.93	7.7	40.99	40.91	-3.2	25,197	-0.01%
2024/06/26	3.6	41.18	1.8	41.33	41.20	1.8	25,105	0.01%
2024/06/25	3.2	41.04	11.2	41.14	41.30	-8	24,778	-0.03%
2024/06/24	21.2	41.54	16	41.44	41.41	5.2	24,604	0.02%
2024/06/21	2.7	41.88	0.9	41.89	41.90	1.8	24,658	0.01%
2024/06/20	1.2	41.80	8.4	41.77	41.95	-7.2	24,702	-0.03%
2024/06/19	2	41.46	8	41.37	41.52	-6	24,861	-0.02%
2024/06/18	6.1	40.91	5.4	40.93	40.96	0.7	24,809	0.00%
2024/06/17	4	40.81	7.4	40.75	40.79	-3.4	25,013	-0.01%
2024/06/14	7.1	40.46	0	0.00	40.55	7.1	25,218	0.03%
2024/06/13	0.6	40.40	12.7	40.36	40.42	-12.1	25,502	-0.05%
2024/06/12	3.2	39.95	3	40.00	39.97	0.2	25,595	0.00%
2024/06/11	5.2	39.93	2	39.96	39.95	3.2	25,805	0.01%
2024/06/07	4.1	39.98	0	0.00	40.01	4.1	25,867	0.02%
2024/06/06	1.3	40.00	50	40.06	40.05	-48.7	26,073	-0.19%
2024/06/05	5.5	39.88	2.7	39.93	39.86	2.8	26,194	0.01%
2024/06/04	9	40.06	1	40.03	40.01	8	26,673	0.03%
2024/06/03	2.2	40.28	3	40.32	40.32	-0.8	26,970	0.00%
2024/05/31	4.7	40.01	2	40.23	39.93	2.7	27,267	0.01%
2024/05/30	4.3	40.14	12.3	40.17	40.03	-7.9	27,391	-0.03%
2024/05/29	4.6	40.60	2	40.64	40.59	2.6	27,695	0.01%
2024/05/28	3.5	40.80	2.1	40.82	40.81	1.4	27,722	0.00%
2024/05/27	2	40.86	10.3	40.67	40.74	-8.3	27,745	-0.03%
2024/05/24	16.2	40.04	13.5	40.04	40.10	2.7	27,490	0.01%
2024/05/23	1.3	40.04	2.7	40.05	40.01	-1.5	27,610	-0.01%
2024/05/22	3.1	40.02	23.3	39.92	40.04	-20.2	27,763	-0.07%
2024/05/21	1.1	39.60	0	0.00	39.50	1.1	27,717	0.00%
2024/05/20	0.3	39.55	19	39.50	39.66	-18.7	27,847	-0.07%
2024/05/17	2	39.51	2.5	39.57	39.51	-0.5	28,163	0.00%
2024/05/16	0	0.00	5.2	39.62	39.60	-5.2	28,312	-0.02%
2024/05/15	1.1	39.54	3.8	39.38	39.30	-2.7	28,593	-0.01%
2024/05/14	10.2	39.23	4	39.19	39.26	6.2	29,207	0.02%
2024/05/13	14	39.01	3.2	39.04	39.04	10.8	29,257	0.04%
2024/05/10	1	38.86	20.2	38.90	39.04	-19.2	29,446	-0.07%
2024/05/09	10.2	39.00	1.1	38.99	38.92	9.1	29,421	0.03%
2024/05/08	0.1	38.97	1.1	39.00	39.02	-1	29,501	0.00%
2024/05/07	0	0.00	16.2	39.03	38.97	-16.2	29,676	-0.05%
2024/05/06	106	38.71	35.4	38.84	38.88	70.6	29,727	0.24%	大買/
2024/05/03	6.3	38.65	13.6	38.67	38.45	-7.3	29,694	-0.02%
2024/05/02	4.1	38.08	4.1	38.18	38.35	0	29,894	0.00%
2024/04/30	3.1	38.34	5.2	38.34	38.32	-2.1	29,995	-0.01%
2024/04/29	3.4	38.29	2.3	38.32	38.34	1.1	30,224	0.00%
2024/04/26	2.2	37.70	1	37.77	37.69	1.2	30,421	0.00%
2024/04/25	2.2	37.47	1	37.52	37.51	1.2	30,629	0.00%
2024/04/24	13.2	37.63	5	37.74	37.85	8.2	31,019	0.03%
2024/04/23	8	37.15	2	37.05	37.12	6	32,830	0.02%
2024/04/22	17.2	37.09	8	37.14	36.92	9.2	34,650	0.03%
2024/04/19	79.8	37.38	30	36.96	37.27	49.8	34,860	0.14%
2024/04/18	37.3	38.19	2	38.18	38.18	35.3	33,506	0.11%
2024/04/17	34.3	38.81	9.6	38.81	38.94	24.6	32,984	0.07%
2024/04/16	102.3	38.67	12.4	38.82	38.49	90	32,116	0.28%	大買/
2024/04/15	31.9	39.63	19	39.63	39.62	12.9	30,685	0.04%
2024/04/12	22.5	40.02	2	40.06	39.98	20.5	30,281	0.07%
2024/04/11	12.8	39.93	1	39.98	40.09	11.8	30,433	0.04%
2024/04/10	3.7	40.27	4.1	40.15	40.20	-0.4	30,557	0.00%
2024/04/09	10.1	39.98	7.2	39.99	39.99	2.9	31,635	0.01%
2024/04/08	51	39.83	1.8	39.86	39.92	49.2	31,929	0.15%
2024/04/03	28.6	39.80	23.1	39.78	39.75	5.5	31,830	0.02%
2024/04/02	13.1	39.84	26.1	39.86	39.88	-12.9	31,934	-0.04%
2024/04/01	4.5	39.69	1	39.66	39.59	3.5	32,441	0.01%
2024/03/29	1.1	39.65	8	39.76	39.86	-7	32,753	-0.02%
2024/03/28	0	39.69	103	39.59	39.74	-103	32,919	-0.31%	大賣/鉅額交易
2024/03/27	2.1	39.37	16.1	39.29	39.55	-14	33,013	-0.04%
2024/03/26	109.1	39.01	4.3	39.09	39.24	104.8	33,076	0.32%	大買/鉅額交易
2024/03/25	4	39.69	2.6	39.74	39.62	1.4	33,059	0.00%
2024/03/22	3.1	39.77	38.8	39.97	39.80	-35.7	33,201	-0.11%
2024/03/21	2	39.85	5.5	39.87	39.93	-3.5	33,133	-0.01%
2024/03/20	1.3	39.77	16.1	39.95	39.63	-14.8	33,302	-0.04%
2024/03/19	3.1	39.60	23	39.62	39.70	-19.9	33,682	-0.06%
2024/03/18	1	39.10	11.2	39.13	39.36	-10.2	34,225	-0.03%
2024/03/15	1.1	38.70	62.4	38.92	39.02	-61.4	34,152	-0.18%
2024/03/14	17.5	38.81	34.2	38.85	38.72	-16.7	33,922	-0.05%
2024/03/13	6.4	39.03	3.6	39.07	39.08	2.8	33,830	0.01%
2024/03/12	1.8	38.91	13.7	38.77	38.99	-11.9	33,698	-0.04%
2024/03/11	2	38.56	43	38.52	38.43	-41	33,783	-0.12%
2024/03/08	11.3	38.91	109	38.61	38.45	-97.7	33,669	-0.29%	大賣/
2024/03/07	2.2	38.63	34.1	38.61	38.68	-31.9	33,152	-0.10%
2024/03/06	3.1	38.38	10.8	38.40	38.53	-7.7	32,892	-0.02%
2024/03/05	0.3	38.07	4.3	38.08	38.16	-4	32,576	-0.01%
2024/03/04	1.2	38.02	7.5	38.12	38.00	-6.3	32,498	-0.02%
2024/03/01	4.3	37.74	19.3	37.73	37.74	-15	32,039	-0.05%
2024/02/29	6.2	37.58	54	37.52	37.70	-47.9	32,168	-0.15%
2024/02/27	8.2	37.61	10.1	37.57	37.51	-1.8	32,028	-0.01%
2024/02/26	6.4	37.62	17	37.60	37.68	-10.7	31,870	-0.03%
2024/02/23	1.1	37.67	9.1	37.78	37.59	-8	31,783	-0.03%
2024/02/22	54	37.60	47.8	37.60	37.65	6.2	32,100	0.02%
2024/02/21	9.6	37.32	4	37.34	37.29	5.6	31,762	0.02%
2024/02/20	1.1	37.38	39.6	37.37	37.39	-38.5	31,741	-0.12%
2024/02/19	2.1	37.07	23.2	37.09	37.14	-21.1	31,436	-0.07%
2024/02/16	4.4	37.14	15.1	37.13	37.07	-10.7	31,677	-0.03%
2024/02/15	2.6	36.76	52.1	36.85	36.86	-49.6	31,353	-0.16%
2024/02/05	2.3	36.38	2.2	36.42	36.45	0.1	30,608	0.00%
2024/02/02	0.1	36.50	8	36.51	36.45	-8	30,525	-0.03%
2024/02/01	5.8	36.24	18.7	36.29	36.30	-12.9	30,337	-0.04%
2024/01/31	3.1	36.18	13	36.20	36.20	-10	30,544	-0.03%
2024/01/30	4	36.34	1.3	36.33	36.36	2.7	30,496	0.01%
2024/01/29	0	36.16	0.7	36.24	36.28	-0.7	30,526	0.00%
2024/01/26	18.1	36.10	1.1	36.18	36.07	16.9	30,394	0.06%
2024/01/25	0	0.00	2	36.33	36.29	-2	30,391	-0.01%
2024/01/24	1.1	36.24	22	36.28	36.23	-21	30,277	-0.07%
2024/01/23	5.6	36.16	4	36.16	36.20	1.6	30,812	0.01%
2024/01/22	7	36.05	12	36.07	36.14	-5	30,686	-0.02%
2024/01/19	9.1	35.36	11.6	35.50	35.65	-2.5	30,473	-0.01%
2024/01/18	32.2	35.13	3	35.14	35.12	29.2	31,058	0.09%
2024/01/17	120.6	35.32	1	35.41	35.19	119.6	30,727	0.39%	大買/鉅額交易
2024/01/16	77.9	36.24	3.7	36.33	36.37	74.2	29,046	0.26%
2024/01/15	66	36.46	0.3	36.51	36.42	65.7	27,642	0.24%
2024/01/12	36	36.33	7	36.29	36.33	29	27,656	0.10%
2024/01/11	9.4	36.31	0	0.00	36.39	9.4	28,953	0.03%
2024/01/10	21.7	36.25	10	36.29	36.24	11.7	31,275	0.04%
2024/01/09	27.1	36.54	5	36.53	36.49	22.1	32,297	0.07%
2024/01/08	8.5	36.68	4.3	36.61	36.57	4.2	32,979	0.01%
2024/01/05	19.4	36.58	4	36.55	36.55	15.4	33,330	0.05%
2024/01/04	23.6	36.60	18	36.62	36.59	5.6	33,253	0.02%
2024/01/03	58.8	36.75	19.2	36.78	36.68	39.6	33,531	0.12%
2024/01/02	18	37.21	58.2	37.28	37.17	-40.2	32,601	-0.12%
2023/12/29	7.5	37.38	7.3	37.33	37.40	0.3	32,410	0.00%
2023/12/28	5.3	37.35	60.1	37.40	37.33	-54.7	32,806	-0.17%
2023/12/27	4.6	37.29	31.6	37.35	37.42	-26.9	33,456	-0.08%
2023/12/26	4.2	36.93	162.4	36.92	37.00	-158.2	33,230	-0.48%	大賣/鉅額交易
2023/12/25	3.2	36.65	13.2	36.63	36.65	-10	32,781	-0.03%
2023/12/22	14.8	36.37	127.2	36.37	36.37	-112.4	32,487	-0.35%	大賣/鉅額交易
2023/12/21	5.2	36.27	15.8	36.35	36.33	-10.6	32,461	-0.03%
2023/12/20	1.2	36.28	9.4	36.41	36.57	-8.2	32,376	-0.03%
2023/12/19	5.4	36.04	3.4	36.02	36.10	2	32,120	0.01%
2023/12/18	6.1	36.38	2	36.36	36.38	4.1	32,281	0.01%
2023/12/15	6.5	36.41	19.2	36.44	36.36	-12.7	32,159	-0.04%
2023/12/14	1.2	36.42	34.7	36.48	36.55	-33.5	31,933	-0.11%
2023/12/13	0	0.00	9.6	35.96	36.06	-9.6	31,472	-0.03%
2023/12/12	5.2	35.59	8	35.63	35.58	-2.8	30,915	-0.01%
2023/12/11	0	0.00	5.5	35.47	35.47	-5.5	30,849	-0.02%
2023/12/08	3.1	35.45	2.6	35.53	35.42	0.5	30,809	0.00%
2023/12/07	3	35.25	3	35.27	35.25	0	30,780	0.00%
2023/12/06	13	35.27	7.8	35.23	35.31	5.2	31,299	0.02%
2023/12/05	13.4	34.97	4.3	35.00	35.05	9.1	31,001	0.03%
2023/12/04	6.1	35.19	22	35.20	35.19	-15.9	30,868	-0.05%
2023/12/01	1.2	35.05	1.7	35.11	35.13	-0.5	30,932	0.00%
2023/11/30	4	35.04	1	35.10	35.08	3	30,907	0.01%
2023/11/29	2	34.98	14	35.08	35.09	-12	30,961	-0.04%
2023/11/28	0	0.00	0	34.90	34.90	0	30,789	0.00%
2023/11/27	14.1	34.85	6	34.93	34.75	8.1	30,758	0.03%
2023/11/24	6.9	34.97	36	34.97	34.94	-29.1	30,597	-0.09%
2023/11/23	9	34.98	2.1	34.98	34.97	6.9	30,643	0.02%
2023/11/22	25.6	35.07	0	0.00	35.05	25.6	30,857	0.08%
2023/11/21	1.2	35.27	124.8	35.30	35.30	-123.6	31,044	-0.40%	大賣/鉅額交易
2023/11/20	7.3	34.82	6	34.80	34.90	1.3	31,152	0.00%
2023/11/17	4.2	34.81	5.3	34.88	34.82	-1.1	31,201	0.00%
2023/11/16	13.3	34.82	5	34.79	34.77	8.3	31,282	0.03%
2023/11/15	13.4	34.94	29	35.00	34.83	-15.6	31,235	-0.05%
2023/11/14	3.2	34.65	0.2	34.65	34.68	3	31,232	0.01%
2023/11/13	4.1	34.66	0.1	34.54	34.54	4	31,300	0.01%
2023/11/10	3.1	34.38	11.2	34.39	34.43	-8.1	31,543	-0.03%
2023/11/09	3.3	34.51	4.6	34.55	34.55	-1.3	31,693	0.00%
2023/11/08	2.1	34.54	1.1	34.37	34.54	1	32,047	0.00%
2023/11/07	5.5	34.17	3.4	34.23	34.23	2.1	32,009	0.01%
2023/11/06	2	34.23	13	34.20	34.24	-11	32,783	-0.03%
2023/11/03	12.1	33.68	7	33.69	33.69	5.1	32,772	0.02%
2023/11/02	12.1	33.43	7	33.42	33.52	5.1	33,164	0.02%
2023/11/01	10.2	32.75	6.9	32.82	32.89	3.3	33,528	0.01%
2023/10/31	37.1	32.88	1	32.68	32.69	36.1	34,305	0.11%
2023/10/30	7.2	33.19	13	33.21	33.23	-5.8	35,099	-0.02%
2023/10/27	29.2	33.16	9.3	33.11	33.13	19.9	35,971	0.06%
2023/10/26	54.8	33.01	5	33.08	33.10	49.8	37,274	0.13%
2023/10/25	13.5	33.63	2.1	33.64	33.62	11.4	37,595	0.03%
2023/10/24	9.2	33.18	2.6	33.36	33.47	6.6	38,032	0.02%
2023/10/23	12.5	33.15	4.1	33.26	33.08	8.3	38,620	0.02%
2023/10/20	30	33.21	27.5	33.09	33.40	2.5	39,802	0.01%
2023/10/19	73.7	33.51	1	33.65	33.65	72.7	41,284	0.18%
2023/10/18	146.3	34.85	0.3	34.80	34.90	146	40,573	0.36%	大買/鉅額交易
2023/10/17	76.1	35.40	1	35.26	35.27	75.1	38,508	0.19%
2023/10/16	54.7	35.48	1.1	35.49	35.52	53.6	38,342	0.14%
2023/10/13	31.8	35.71	4	35.67	35.72	27.8	38,793	0.07%
2023/10/12	10	35.84	3	35.84	35.98	7	39,925	0.02%
2023/10/11	13.4	35.85	17.2	36.01	35.78	-3.8	41,376	-0.01%
2023/10/06	31.3	35.75	5.8	35.81	35.79	25.6	42,535	0.06%
2023/10/05	8.5	35.67	1.5	35.61	35.69	7	43,168	0.02%
2023/10/04	6	35.18	2	35.36	35.39	4	43,474	0.01%
2023/10/03	68	35.73	12.3	35.79	35.60	55.7	43,353	0.13%
2023/10/02	0.3	35.71	7.2	35.64	35.74	-6.9	43,325	-0.02%
2023/09/28	2	35.00	2	35.10	35.06	0	43,861	0.00%
2023/09/27	1	34.81	3	34.82	34.87	-2	44,651	0.00%
2023/09/26	14.3	34.84	4	34.93	34.76	10.3	45,761	0.02%
2023/09/25	5	35.00	16	35.04	35.08	-11	46,125	-0.02%
2023/09/22	2.1	34.69	2.8	34.74	34.89	-0.7	46,174	0.00%
2023/09/21	8.7	34.65	1.2	34.67	34.70	7.5	46,266	0.02%
2023/09/20	3.2	35.18	2.5	35.14	35.05	0.7	45,945	0.00%
2023/09/19	5.9	35.16	10	35.30	35.14	-4.1	46,493	-0.01%
2023/09/18	8.7	35.30	4.4	35.34	35.31	4.3	46,664	0.01%
2023/09/15	7	35.55	1.5	35.56	35.58	5.5	46,803	0.01%
2023/09/14	0.1	35.25	13	35.12	35.31	-12.9	46,953	-0.03%
2023/09/13	5.8	34.79	1.4	34.85	34.86	4.4	47,064	0.01%
2023/09/12	3.1	34.65	12.6	34.85	34.80	-9.6	47,518	-0.02%
2023/09/11	28.4	34.89	3	35.19	34.79	25.4	48,056	0.05%
2023/09/08	2.2	35.42	1	35.32	35.42	1.2	47,956	0.00%
2023/09/07	7.9	35.43	11	35.52	35.45	-3.1	48,886	-0.01%
2023/09/06	3.1	35.61	15.6	35.60	35.60	-12.5	49,568	-0.03%
2023/09/05	2	35.35	17.1	35.33	35.43	-15.1	49,852	-0.03%
2023/09/04	0.2	35.17	10	35.24	35.27	-9.8	50,141	-0.02%
2023/09/01	8	35.17	38	35.29	35.12	-30	50,299	-0.06%
2023/08/31	20.1	35.15	0	0.00	35.31	20.1	50,522	0.04%
2023/08/30	0	0.00	10	35.40	35.35	-10	50,824	-0.02%
2023/08/29	12.4	35.06	11.5	35.13	35.16	0.9	51,337	0.00%
2023/08/28	9	34.98	2	35.06	35.06	7	51,398	0.01%
2023/08/25	167.3	35.15	9.2	35.45	35.14	158.2	51,319	0.31%	大買/鉅額交易
2023/08/24	12.1	35.96	20.9	36.02	35.76	-8.9	51,396	-0.02%
2023/08/23	56	35.29	22.7	35.34	35.43	33.3	51,458	0.06%
2023/08/22	0.1	35.21	8	35.22	35.11	-7.9	52,007	-0.02%
2023/08/21	3.7	34.85	7	34.80	34.85	-3.3	52,135	-0.01%
2023/08/18	16.4	34.93	10.4	35.29	34.84	6	52,121	0.01%
2023/08/17	5	35.25	3.7	35.04	35.33	1.3	51,806	0.00%
2023/08/16	1.3	34.98	2.4	35.01	35.14	-1.1	51,736	0.00%
2023/08/15	2.1	34.91	2	34.85	34.85	0.1	51,873	0.00%
2023/08/14	10	34.28	9	34.31	34.28	1	52,221	0.00%
2023/08/11	2.1	34.62	35.3	34.73	34.56	-33.2	52,016	-0.06%
2023/08/10	120.5	34.47	100.4	34.48	34.43	20.2	52,010	0.04%	大買/
2023/08/09	306.4	35.67	3.6	35.66	35.35	302.8	51,239	0.59%	大買/鉅額交易
2023/08/08	4.4	35.61	8	35.64	35.59	-3.6	50,991	-0.01%
2023/08/07	3.4	35.39	10	35.58	35.70	-6.6	50,577	-0.01%
2023/08/04	105.7	34.54	15	34.64	34.74	90.7	50,055	0.18%	大買/
2023/08/02	46.3	34.71	49.4	34.79	34.51	-3.1	49,160	-0.01%
2023/08/01	13.4	35.50	420.9	35.74	35.73	-407.5	47,781	-0.85%	大賣/鉅額交易
2023/07/31	19	36.06	10.1	36.84	35.74	8.9	46,827	0.02%
2023/07/28	8.4	36.40	35.6	36.06	36.58	-27.2	45,368	-0.06%
2023/07/27	18.8	36.31	11.3	36.23	36.10	7.5	44,245	0.02%
2023/07/26	5.2	35.94	18	36.03	36.02	-12.8	43,693	-0.03%
2023/07/25	0.4	36.37	191.5	36.48	36.05	-191.1	42,844	-0.45%	大賣/鉅額交易
2023/07/24	8.4	35.69	321.6	35.86	35.99	-313.2	41,141	-0.76%	大賣/鉅額交易
2023/07/21	7.1	34.61	18.1	35.12	35.26	-11	39,128	-0.03%
2023/07/20	7.1	34.68	9.4	34.64	34.71	-2.3	38,945	-0.01%
2023/07/19	33.6	34.67	126	34.87	34.36	-92.4	38,430	-0.24%	大賣/
2023/07/18	39.5	35.27	123.9	35.05	35.11	-84.3	37,308	-0.23%	大賣/
2023/07/17	322	35.90	151.1	35.89	35.94	170.9	35,892	0.48%	大買/大賣/鉅額交易
2023/07/14	12.8	35.22	42.2	35.42	35.54	-29.3	33,984	-0.09%
2023/07/13	5	35.12	48.6	35.29	34.82	-43.6	32,411	-0.13%
2023/07/12	4.5	34.28	43.4	34.21	34.30	-38.8	30,636	-0.13%
2023/07/11	2	33.76	9.9	33.73	33.80	-7.9	29,710	-0.03%
2023/07/10	7.5	33.20	5.8	33.24	33.18	1.7	29,355	0.01%
2023/07/07	44.5	33.10	3.8	33.18	33.08	40.8	28,963	0.14%
2023/07/06	30.7	33.43	0.5	33.58	33.34	30.3	28,125	0.11%
2023/07/05	45.1	33.80	2.3	33.77	33.71	42.8	27,144	0.16%
2023/07/04	38.4	33.81	11.8	33.67	33.91	26.6	26,313	0.10%
2023/07/03	16.6	33.14	32	33.21	33.24	-15.4	25,368	-0.06%
2023/06/30	0.1	32.58	14	32.63	32.67	-13.9	25,119	-0.06%
2023/06/29	13.2	32.55	13.6	32.45	32.53	-0.4	25,191	0.00%
2023/06/28	101.1	32.29	8.2	32.35	32.30	92.9	25,050	0.37%	大買/
2023/06/27	68.3	32.48	92	32.42	32.18	-23.7	25,112	-0.09%
2023/06/26	4.1	32.72	25.6	32.63	32.77	-21.5	24,721	-0.09%
2023/06/21	2.6	32.67	17.2	32.83	32.83	-14.6	24,714	-0.06%
2023/06/20	41.3	32.49	3	32.56	32.48	38.3	24,470	0.16%
2023/06/19	7.4	32.70	16.6	32.70	32.73	-9.2	24,190	-0.04%
2023/06/16	6.3	32.85	31.3	32.80	32.78	-25	23,898	-0.10%
2023/06/15	218.3	32.59	14	32.64	32.69	204.3	23,537	0.87%	大買/鉅額交易
2023/06/14	13.3	32.25	8	32.28	32.32	5.3	23,053	0.02%
2023/06/13	7.7	32.11	8.6	32.15	32.20	-0.9	22,990	0.00%
2023/06/12	7.3	31.82	14.5	31.89	31.78	-7.2	22,212	-0.03%
2023/06/09	5.4	31.65	12	31.77	31.78	-6.6	21,791	-0.03%
2023/06/08	11	31.36	6.5	31.41	31.24	4.5	21,944	0.02%
2023/06/07	1.1	31.44	9.3	31.43	31.46	-8.2	22,078	-0.04%
2023/06/06	112.1	31.08	26	31.12	31.15	86.1	22,001	0.39%	大買/
2023/06/05	4.2	31.05	2	31.08	31.10	2.2	21,934	0.01%
2023/06/02	10.6	31.03	25.7	30.89	30.93	-15.1	21,734	-0.07%
2023/06/01	1.2	30.44	4.1	30.45	30.47	-2.9	21,375	-0.01%
2023/05/31	4.3	30.46	4.4	30.50	30.49	-0.1	21,387	0.00%
2023/05/30	15.6	30.55	57.7	30.57	30.52	-42.2	21,242	-0.20%
2023/05/29	8.7	30.64	6.4	30.63	30.65	2.3	20,974	0.01%
2023/05/26	5.2	30.11	54	30.07	30.13	-48.8	20,701	-0.24%
2023/05/25	5	29.73	12.6	29.76	29.78	-7.6	20,433	-0.04%
2023/05/24	3.1	29.29	12	29.32	29.43	-8.9	20,364	-0.04%
2023/05/23	15.2	29.35	2.3	29.29	29.37	12.9	20,586	0.06%
2023/05/22	3	29.38	2.6	29.38	29.35	0.4	20,555	0.00%
2023/05/19	1.2	29.31	30	29.29	29.31	-28.8	20,426	-0.14%
2023/05/18	2.1	29.03	72	28.99	29.05	-69.9	20,315	-0.34%
2023/05/17	4	28.76	2	28.75	28.76	2	19,833	0.01%
2023/05/16	1.1	28.67	7.6	28.64	28.65	-6.4	19,596	-0.03%
2023/05/15	0.3	28.40	53	28.36	28.42	-52.7	19,581	-0.27%
2023/05/12	2.3	28.26	10.4	28.29	28.45	-8.1	19,709	-0.04%
2023/05/11	8.7	28.44	0	0.00	28.40	8.7	19,730	0.04%
2023/05/10	8.2	28.54	0.2	28.56	28.54	8	19,819	0.04%
2023/05/09	6.1	28.66	6.5	28.64	28.64	-0.4	19,838	0.00%
2023/05/08	2	28.65	1	28.56	28.67	1	20,137	0.00%
2023/05/05	0.2	28.50	1	28.47	28.47	-0.8	20,193	0.00%
2023/05/04	12.1	28.42	8.2	28.34	28.45	3.9	20,512	0.02%
2023/05/03	11.2	28.33	14.1	28.38	28.42	-2.9	20,639	-0.01%
2023/05/02	2.3	28.38	1.1	28.48	28.44	1.3	20,848	0.01%
2023/04/28	9	28.20	0.3	28.26	28.23	8.7	21,218	0.04%
2023/04/27	14.1	27.93	0	0.00	28.02	14.1	21,247	0.07%
2023/04/26	6.5	27.71	7.4	27.75	27.84	-0.9	21,374	0.00%
2023/04/25	21.9	27.89	0.3	27.87	27.80	21.6	21,169	0.10%
2023/04/24	33.4	28.25	1	28.27	28.27	32.4	20,386	0.16%
2023/04/21	20.9	28.22	5	28.44	28.19	15.9	20,417	0.08%
2023/04/20	11	28.43	2	28.41	28.43	9	20,440	0.04%
2023/04/19	6.5	28.63	4	28.66	28.55	2.5	20,772	0.01%
2023/04/18	19	28.71	3.1	28.76	28.67	15.9	20,861	0.08%
2023/04/17	3.2	28.78	5.8	28.79	28.80	-2.6	20,763	-0.01%
2023/04/14	3.4	28.71	9.5	28.70	28.74	-6	20,701	-0.03%
2023/04/13	8.1	28.75	2	28.73	28.71	6.1	20,739	0.03%
2023/04/12	2	28.74	1.6	28.83	28.85	0.4	20,533	0.00%
2023/04/11	2	28.60	5.6	28.57	28.70	-3.6	20,618	-0.02%
2023/04/10	2.9	28.44	4.2	28.49	28.50	-1.4	20,786	-0.01%
2023/04/07	1.2	28.46	2.1	28.44	28.43	-0.9	20,709	0.00%
2023/04/06	1.1	28.45	3.7	28.45	28.47	-2.5	20,739	-0.01%
2023/03/31	0.5	28.45	16	28.42	28.43	-15.6	20,527	-0.08%
2023/03/30	1	28.28	15	28.27	28.29	-14	20,270	-0.07%
2023/03/29	0	0.00	1	28.13	28.15	-1	20,139	0.00%
2023/03/28	17.1	28.17	2.2	28.13	28.06	15	20,445	0.07%
2023/03/27	24	28.27	8.4	28.30	28.31	15.6	20,288	0.08%
2023/03/24	0.1	28.19	7.3	28.25	28.26	-7.2	20,355	-0.04%
2023/03/23	5.2	28.08	5	28.13	28.12	0.2	20,172	0.00%
2023/03/22	0.3	28.03	14.2	28.04	28.05	-13.9	20,077	-0.07%
2023/03/21	8	27.86	1.6	27.88	27.84	6.4	19,992	0.03%
2023/03/20	1.1	27.74	0.5	27.76	27.76	0.6	20,057	0.00%
2023/03/17	6.7	27.60	6	27.62	27.76	0.7	19,971	0.00%
2023/03/16	20.9	27.46	10	27.46	27.50	10.9	20,002	0.05%
2023/03/15	7.2	27.78	7.1	27.84	27.66	0.1	19,828	0.00%
2023/03/14	4.5	27.66	2.2	27.64	27.66	2.4	20,028	0.01%
2023/03/13	11.2	27.67	5	27.72	27.93	6.2	19,940	0.03%
2023/03/10	31.2	27.92	10	27.94	27.86	21.2	19,434	0.11%
2023/03/09	3.1	28.28	0	0.00	28.24	3.1	19,250	0.02%
2023/03/08	11.4	28.25	0	0.00	28.37	11.4	19,260	0.06%
2023/03/07	11	28.36	8	28.35	28.38	3	19,170	0.02%
2023/03/06	6.5	28.24	5	28.15	28.25	1.5	19,336	0.01%
2023/03/03	4.5	27.97	6.5	27.97	27.95	-2	19,265	-0.01%
2023/03/02	6	27.75	31	27.76	27.78	-25	19,261	-0.13%
2023/03/01	45.1	27.58	5.1	27.62	27.72	40	19,262	0.21%
2023/02/24	14.3	27.76	4.4	27.71	27.67	10	19,252	0.05%
2023/02/23	0	0.00	23.5	27.65	27.74	-23.5	18,853	-0.12%
2023/02/22	8.3	27.32	15	27.30	27.40	-6.7	18,630	-0.04%
2023/02/21	18.3	27.49	12	27.50	27.53	6.3	18,676	0.03%
2023/02/20	3.1	27.35	15.2	27.37	27.41	-12.1	18,848	-0.06%
2023/02/17	5.5	27.22	1.1	27.25	27.24	4.3	19,228	0.02%
2023/02/16	33	27.34	0.6	27.18	27.33	32.4	19,710	0.16%
2023/02/15	3.5	27.09	2	27.10	27.05	1.5	19,842	0.01%
2023/02/14	3	27.13	3	27.12	27.13	0	19,890	0.00%
2023/02/13	2.4	26.98	8	26.87	26.97	-5.6	20,252	-0.03%
2023/02/10	14.1	27.03	8	27.05	27.02	6.1	20,463	0.03%
2023/02/09	5	27.16	3	27.15	27.15	2	20,644	0.01%
2023/02/08	11.1	27.15	9	27.15	27.15	2.1	20,772	0.01%
2023/02/07	5.2	26.92	0	0.00	26.94	5.2	20,779	0.03%
2023/02/06	21.4	26.87	3.5	26.94	26.92	17.9	20,807	0.09%
2023/02/03	4	26.98	11	27.02	27.00	-7	20,631	-0.03%
2023/02/02	7.9	26.90	3.3	26.91	26.99	4.6	20,588	0.02%
2023/02/01	2.1	26.66	1	26.66	26.67	1.1	20,715	0.01%
2023/01/31	4.4	26.59	23	26.63	26.54	-18.6	20,789	-0.09%
2023/01/30	7.4	26.48	14.8	26.47	26.53	-7.5	20,925	-0.04%
2023/01/17	7	26.05	3	26.05	26.06	4	21,187	0.02%
2023/01/16	23.6	26.04	0	0.00	26.02	23.6	21,491	0.11%
2023/01/13	1	26.03	0.2	26.01	25.98	0.8	21,901	0.00%
2023/01/12	6.1	26.01	0	0.00	25.99	6.1	23,355	0.03%
2023/01/11	4.2	26.08	1	26.10	26.07	3.2	26,140	0.01%
2023/01/10	5.1	26.00	18.8	26.05	26.06	-13.6	28,394	-0.05%
2023/01/09	2.1	25.86	2.1	25.85	25.94	0	30,395	0.00%
2023/01/06	0	0.00	3	25.60	25.66	-3	30,737	-0.01%
2023/01/05	3.6	25.49	0	0.00	25.46	3.6	31,646	0.01%
2023/01/04	3.1	25.48	1	25.48	25.45	2.1	32,661	0.01%
2023/01/03	7.3	25.42	0	0.00	25.49	7.3	34,171	0.02%
2022/12/30	1.1	25.41	1	25.44	25.40	0.1	35,174	0.00%
2022/12/29	4.3	25.18	0	0.00	25.29	4.3	36,105	0.01%
2022/12/28	11.4	25.38	1	25.50	25.38	10.4	37,580	0.03%
2022/12/27	0.1	25.66	0	0.00	25.63	0.1	39,029	0.00%
2022/12/26	2	25.55	0.1	25.60	25.58	1.9	39,495	0.00%
2022/12/23	0.2	25.53	0	0.00	25.60	0.2	40,046	0.00%
2022/12/22	0	0.00	6	25.57	25.67	-6	40,666	-0.01%
2022/12/21	0.6	25.37	1.1	25.36	25.34	-0.5	41,902	0.00%
2022/12/20	15.7	25.43	0	0.00	25.30	15.7	42,413	0.04%
2022/12/19	3	25.70	11	25.79	25.73	-8	43,612	-0.02%
2022/12/16	9.8	25.46	7	25.52	25.70	2.8	43,959	0.01%
2022/12/15	4.4	25.68	0	0.00	25.70	4.4	44,276	0.01%
2022/12/14	2	25.64	2.2	25.70	25.68	-0.2	44,807	0.00%
2022/12/13	4.1	25.56	0	0.00	25.53	4.1	45,119	0.01%
2022/12/12	5.1	25.34	0	0.00	25.50	5.1	45,266	0.01%
2022/12/09	2.4	25.49	0	0.00	25.51	2.4	45,466	0.01%
2022/12/08	25.2	25.26	2	25.30	25.29	23.2	45,414	0.05%
2022/12/07	24.5	25.46	2	25.51	25.44	22.5	45,356	0.05%
2022/12/06	17.3	25.67	0	0.00	25.61	17.3	45,095	0.04%
2022/12/05	3.2	25.86	1	25.82	25.87	2.2	44,791	0.00%
2022/12/02	3.1	25.76	0.6	25.76	25.73	2.5	44,678	0.01%
2022/12/01	2.4	25.84	2.7	25.89	25.82	-0.3	44,927	0.00%
2022/11/30	11.6	25.52	4.5	25.56	25.65	7.1	44,924	0.02%
2022/11/29	4.1	25.24	7	25.38	25.47	-2.9	45,006	-0.01%
2022/11/28	5.6	25.32	2	25.37	25.32	3.6	45,368	0.01%
2022/11/25	11	25.57	0	0.00	25.52	11	45,495	0.02%
2022/11/24	1	25.42	4	25.45	25.54	-3	45,526	-0.01%
2022/11/23	0.1	25.32	3.3	25.27	25.30	-3.2	45,616	-0.01%
2022/11/22	18.2	25.11	30	25.07	25.10	-11.8	46,286	-0.03%
2022/11/21	8.6	25.26	0	0.00	25.22	8.6	46,210	0.02%
2022/11/18	5.2	25.57	14	25.43	25.43	-8.8	46,058	-0.02%
2022/11/17	3.4	25.38	37	25.45	25.58	-33.6	46,115	-0.07%
2022/11/16	5.4	25.54	23	25.55	25.53	-17.6	46,277	-0.04%
2022/11/15	5	25.41	4	25.50	25.55	1	46,005	0.00%
2022/11/14	32.7	25.33	58	25.23	25.42	-25.3	45,523	-0.06%
2022/11/11	16.3	25.03	149	25.18	25.00	-132.7	44,997	-0.29%	大賣/鉅額交易
2022/11/10	4.3	24.54	0	0.00	24.53	4.3	44,523	0.01%
2022/11/09	47	24.57	5	24.52	24.61	42	44,514	0.09%
2022/11/08	17.8	24.30	19	24.29	24.23	-1.2	44,336	0.00%
2022/11/07	4.9	23.98	9	24.00	24.06	-4.1	43,972	-0.01%
2022/11/04	1.8	23.48	0	0.00	23.64	1.8	43,722	0.00%
2022/11/03	19	23.46	1.3	23.50	23.58	17.7	43,744	0.04%
2022/11/02	8	23.65	0.1	23.60	23.67	7.9	43,687	0.02%
2022/11/01	3.1	23.56	0	0.00	23.55	3.1	43,778	0.01%
2022/10/31	6.1	23.51	0	0.00	23.48	6.1	43,858	0.01%
2022/10/28	21	23.36	0	0.00	23.31	21	44,013	0.05%
2022/10/27	7.4	23.53	0	0.00	23.58	7.4	43,742	0.02%
2022/10/26	12.2	23.38	5	23.41	23.41	7.2	43,975	0.02%
2022/10/25	35.8	23.46	1	23.42	23.40	34.8	43,675	0.08%
2022/10/24	13.4	23.77	4	23.75	23.69	9.4	43,127	0.02%
2022/10/21	24.9	23.67	71	23.64	23.58	-46.2	42,952	-0.11%
2022/10/20	89.2	23.45	10.3	23.55	23.65	78.9	42,434	0.19%
2022/10/19	316.9	23.94	12	23.98	23.95	304.8	41,038	0.74%	大買/鉅額交易
2022/10/18	113.9	25.79	37	25.76	25.84	76.9	38,264	0.20%	大買/
2022/10/17	109.5	25.51	15	25.64	25.77	94.5	36,062	0.26%	大買/
2022/10/14	10.3	25.93	2.8	25.96	25.91	7.5	33,875	0.02%
2022/10/13	66.6	25.58	3	25.62	25.53	63.6	33,319	0.19%
2022/10/12	21.8	25.76	5	25.80	25.82	16.8	32,298	0.05%
2022/10/11	85.6	25.87	1	25.89	25.85	84.6	31,414	0.27%
2022/10/07	47.7	26.34	6.5	26.40	26.28	41.2	30,057	0.14%
2022/10/06	38.8	26.53	0	0.00	26.57	38.8	29,048	0.13%
2022/10/05	96.6	26.58	28.2	26.56	26.62	68.4	28,495	0.24%
2022/10/04	72.4	26.19	2.4	26.19	26.27	70	27,349	0.26%
2022/10/03	15.1	25.62	2	25.71	25.67	13.1	25,742	0.05%
2022/09/30	14.9	25.58	0	0.00	25.78	14.9	25,645	0.06%
2022/09/29	25.9	25.91	0	0.00	25.81	25.9	25,407	0.10%
2022/09/28	36.6	25.93	0	0.00	25.83	36.6	25,726	0.14%
2022/09/27	49.2	26.21	1	26.33	26.33	48.2	24,823	0.19%
2022/09/26	68.8	26.38	1	26.59	26.33	67.8	24,841	0.27%
2022/09/23	21.3	27.04	11.1	27.18	27.06	10.2	24,343	0.04%
2022/09/22	18.2	27.12	0	0.00	27.17	18.2	24,787	0.07%
2022/09/21	33.2	27.71	0	0.00	27.64	33.2	24,382	0.14%
2022/09/20	9.2	27.97	0	0.00	27.98	9.2	24,002	0.04%
2022/09/19	3.6	28.14	1	28.20	28.06	2.6	23,870	0.01%
2022/09/16	3.2	28.29	0	0.00	28.28	3.2	23,904	0.01%
2022/09/15	12.2	28.56	0.5	28.60	28.59	11.7	24,377	0.05%
2022/09/14	8.1	28.28	0	0.00	28.35	8.1	25,063	0.03%
2022/09/13	1	28.67	8	28.71	28.71	-7	25,067	-0.03%
2022/09/12	6	28.56	2	28.54	28.56	4	25,899	0.02%
2022/09/08	1.5	27.93	0	0.00	28.25	1.5	26,541	0.01%
2022/09/07	8.4	27.89	1.1	27.85	27.90	7.3	27,361	0.03%
2022/09/06	3.7	28.09	0	0.00	28.08	3.7	27,108	0.01%
2022/09/05	5.4	28.08	1	28.15	28.18	4.4	27,077	0.02%
2022/09/02	4.6	28.23	5	28.24	28.10	-0.4	27,375	0.00%
2022/09/01	6.2	28.42	0	0.00	28.44	6.2	26,958	0.02%
2022/08/31	2.1	28.48	50	28.70	28.79	-47.9	26,588	-0.18%
2022/08/30	4.3	28.47	0.5	28.70	28.67	3.8	26,330	0.01%
2022/08/29	19.6	28.42	3	28.39	28.45	16.6	26,109	0.06%
2022/08/26	3	29.10	0	0.00	29.10	3	25,430	0.01%
2022/08/25	4.1	28.93	0.5	29.01	28.94	3.6	25,285	0.01%
2022/08/24	8.8	28.90	0	0.00	28.80	8.8	25,177	0.04%
2022/08/23	21.2	28.98	6.1	28.95	28.93	15.1	24,848	0.06%
2022/08/22	8	29.19	5	29.20	29.25	3	24,388	0.01%
2022/08/19	0.1	29.42	1.3	29.28	29.42	-1.2	24,110	0.00%
2022/08/18	4.5	29.13	1	29.16	29.29	3.5	24,128	0.01%
2022/08/17	3.1	29.20	0	0.00	29.28	3.1	24,037	0.01%
2022/08/16	3.4	29.19	0.1	29.22	29.24	3.3	24,041	0.01%
2022/08/15	4	29.19	1.4	29.20	29.22	2.7	23,880	0.01%
2022/08/12	2	29.16	1	29.26	29.30	1	23,637	0.00%
2022/08/11	3.1	29.13	0	0.00	29.12	3.1	23,814	0.01%
2022/08/10	1.2	28.82	1	28.86	28.81	0.2	23,742	0.00%
2022/08/09	0.2	29.02	0	0.00	29.07	0.2	23,654	0.00%
2022/08/08	3	28.77	0	0.00	28.87	3	23,892	0.01%
2022/08/05	0	28.85	5	28.72	28.87	-5	23,904	-0.02%
2022/08/04	8.4	28.25	0	0.00	28.43	8.4	24,150	0.03%
2022/08/03	3.2	28.38	0	0.00	28.44	3.2	24,195	0.01%
2022/08/02	11.1	28.39	5	28.33	28.45	6.1	24,176	0.03%
2022/08/01	2	28.53	0	0.00	28.76	2	24,031	0.01%
2022/07/29	4.2	28.47	1	28.49	28.55	3.2	24,047	0.01%
2022/07/28	1.3	28.32	0	0.00	28.18	1.3	23,873	0.01%
2022/07/27	1	27.96	2.1	27.99	28.25	-1.1	23,648	0.00%
2022/07/26	2	28.12	1	28.13	28.12	1	23,575	0.00%
2022/07/25	3	28.25	2	28.23	28.33	1	23,450	0.00%
2022/07/22	18.1	28.35	0	0.00	28.40	18.1	23,497	0.08%
2022/07/21	0.3	28.30	5	28.33	28.38	-4.7	23,839	-0.02%
2022/07/20	2.5	28.02	1.7	28.09	28.00	0.8	24,096	0.00%
2022/07/19	3.1	27.64	1	27.66	27.68	2.1	24,748	0.01%
2022/07/18	2	27.18	5.8	27.33	27.48	-3.8	24,713	-0.02%
2022/07/15	2	27.10	1	27.20	27.09	1	24,487	0.00%
2022/07/14	1	26.91	0.5	27.17	27.18	0.6	24,288	0.00%
2022/07/13	52.1	27.21	0	0.00	27.08	52.1	24,146	0.22%
2022/07/12	23.2	26.55	2	26.79	26.62	21.2	24,016	0.09%
2022/07/11	12.1	27.22	3.1	27.24	27.25	9	23,577	0.04%
2022/07/08	7.4	27.28	7	27.20	27.25	0.4	23,400	0.00%
2022/07/07	5.2	26.39	0	0.00	26.76	5.2	23,071	0.02%
2022/07/06	34.3	26.47	2	26.48	26.32	32.3	23,127	0.14%
2022/07/05	10.5	26.75	0.2	26.65	26.96	10.3	22,663	0.05%
2022/07/04	25.2	26.64	0	0.00	26.68	25.2	22,393	0.11%
2022/07/01	40.7	27.08	1	26.95	26.81	39.7	22,566	0.18%
2022/06/30	24.9	27.59	4.4	27.50	27.56	20.5	21,708	0.09%
2022/06/29	11.3	28.21	0	0.00	28.14	11.3	20,881	0.05%
2022/06/28	8.9	28.57	4	28.52	28.53	4.9	20,578	0.02%
2022/06/27	3.1	28.72	1	28.85	28.86	2.1	20,368	0.01%
2022/06/24	12.3	28.15	5.1	28.35	28.10	7.2	20,147	0.04%
2022/06/23	20.3	28.23	2.7	28.14	28.05	17.6	20,047	0.09%
2022/06/22	24.5	28.68	0	0.00	28.50	24.5	19,293	0.13%
2022/06/21	17.5	29.03	0	0.00	29.28	17.5	18,528	0.09%
2022/06/20	38.7	29.04	0	0.00	28.87	38.7	18,308	0.21%
2022/06/17	30.8	29.49	18	29.57	29.62	12.8	17,392	0.07%
2022/06/16	19.3	30.06	0	0.00	29.94	19.3	16,622	0.12%
2022/06/15	5.1	30.33	0	0.00	30.39	5.1	15,696	0.03%
2022/06/14	9.6	30.29	2	30.27	30.48	7.6	15,602	0.05%
2022/06/13	11.8	30.49	0	0.00	30.51	11.8	15,482	0.08%
2022/06/10	2.1	31.08	0	0.00	31.08	2.1	14,994	0.01%
2022/06/09	3.1	31.33	0	0.00	31.30	3.1	15,011	0.02%
2022/06/08	2.2	31.55	50.5	31.60	31.60	-48.3	14,992	-0.32%
2022/06/07	1	31.45	0	0.00	31.44	1	15,163	0.01%
2022/06/06	6	31.51	50	31.45	31.48	-44	15,209	-0.29%
2022/06/02	4.1	31.41	0	31.46	31.40	4.1	15,616	0.03%
2022/06/01	3.5	31.49	0	31.49	31.52	3.5	16,204	0.02%
2022/05/31	2.6	31.37	0	31.27	31.40	2.6	16,408	0.02%
2022/05/30	54.6	31.35	0.1	31.41	31.43	54.5	16,672	0.33%
2022/05/27	1.6	31.09	1	31.07	31.08	0.6	16,766	0.00%
2022/05/26	6	30.85	0	0.00	30.80	6	17,092	0.04%
2022/05/25	0.3	30.87	2	30.88	30.88	-1.7	17,125	-0.01%
2022/05/24	15.1	30.75	0	30.90	30.70	15	17,438	0.09%
2022/05/23	3.6	30.85	0	30.82	30.86	3.6	17,461	0.02%
2022/05/20	0.3	30.81	2.5	30.82	30.72	-2.2	17,709	-0.01%
2022/05/19	10.1	30.56	0	0.00	30.68	10.1	18,026	0.06%
2022/05/18	1.6	30.89	0	0.00	31.01	1.6	17,868	0.01%
2022/05/17	15.1	30.73	0	0.00	30.69	15.1	17,836	0.08%
2022/05/16	7.5	30.68	0	0.00	30.72	7.5	17,947	0.04%
2022/05/13	4.4	30.71	0	0.00	30.80	4.4	17,622	0.03%
2022/05/12	33.1	30.87	6	30.88	30.63	27.1	17,584	0.15%
2022/05/11	12.6	31.22	0	0.00	31.17	12.6	17,093	0.07%
2022/05/10	8.4	31.36	5.1	31.14	31.65	3.4	16,798	0.02%
2022/05/09	10.5	31.75	3.8	31.71	31.57	6.7	16,792	0.04%
2022/05/06	3.1	32.14	0.1	32.10	32.25	3	16,679	0.02%
2022/05/05	0.7	32.59	0	0.00	32.54	0.7	16,763	0.00%
2022/05/04	1.3	32.26	0	32.24	32.31	1.2	16,949	0.01%
2022/05/03	0.7	31.98	2	32.00	32.09	-1.3	17,554	-0.01%
2022/04/29	16.6	31.97	0	0.00	32.01	16.6	17,967	0.09%
2022/04/28	5.6	31.63	0.1	31.66	31.72	5.5	18,539	0.03%
2022/04/27	24.5	31.32	0	0.00	31.48	24.5	18,489	0.13%
2022/04/26	20.8	31.97	0	0.00	31.93	20.8	18,167	0.11%
2022/04/25	37.7	32.04	0	0.00	32.03	37.7	18,243	0.21%
2022/04/22	7.8	32.76	1	32.66	32.78	6.8	17,463	0.04%
2022/04/21	1	32.90	3	32.86	32.90	-2	17,770	-0.01%
2022/04/20	4.2	32.77	3	32.86	32.83	1.2	17,859	0.01%
2022/04/19	2.6	32.86	0	0.00	32.85	2.6	18,080	0.01%
2022/04/18	3.6	32.62	1	32.70	32.68	2.6	18,217	0.01%
2022/04/15	3	32.85	0.6	32.94	32.90	2.4	18,004	0.01%
2022/04/14	1	33.08	0.9	33.13	33.07	0.2	18,223	0.00%
2022/04/13	10.1	32.94	1	32.98	33.11	9.1	18,347	0.05%
2022/04/12	31.4	32.66	0	0.00	32.69	31.4	18,315	0.17%
2022/04/11	129.2	33.13	0.5	32.90	32.81	128.7	17,884	0.72%	大買/鉅額交易
2022/04/08	14.2	33.06	0	0.00	33.17	14.2	17,526	0.08%
2022/04/07	31.6	33.07	1	33.02	32.90	30.6	17,428	0.18%
2022/04/06	8.6	33.37	1	33.34	33.47	7.6	16,712	0.05%
2022/04/01	5	33.46	0	0.00	33.55	5	16,657	0.03%
2022/03/31	0.2	33.68	4.4	33.65	33.63	-4.2	16,656	-0.03%
2022/03/30	2.1	33.68	0	0.00	33.70	2.1	16,713	0.01%
2022/03/29	6.2	33.64	0	0.00	33.64	6.2	16,641	0.04%
2022/03/28	9.2	33.51	1	33.53	33.78	8.2	16,634	0.05%
2022/03/25	0	34.00	0.5	33.85	33.81	-0.4	16,484	0.00%
2022/03/24	0	0.00	0.1	33.96	33.96	-0.1	16,660	0.00%
2022/03/23	1.1	33.98	0.1	33.95	33.96	1	16,953	0.01%
2022/03/22	3.5	33.90	2	33.90	33.87	1.5	17,380	0.01%
2022/03/21	1.1	33.98	16	33.96	33.95	-14.9	17,417	-0.09%
2022/03/18	5.5	33.83	5	33.85	33.90	0.5	17,685	0.00%
2022/03/17	2	33.88	0.1	33.86	34.01	1.9	17,731	0.01%
2022/03/16	2.2	33.67	1.1	33.61	33.71	1.2	17,821	0.01%
2022/03/15	4.9	33.86	0	0.00	33.78	4.9	17,846	0.03%
2022/03/14	1.2	34.06	2.5	34.07	34.13	-1.3	18,020	-0.01%
2022/03/11	1.1	33.89	0.2	33.90	33.90	0.9	18,151	0.01%
2022/03/10	1.1	33.90	0.2	33.89	33.89	0.9	18,239	0.00%
2022/03/09	9.4	33.30	4	33.29	33.36	5.4	18,168	0.03%
2022/03/08	31.4	33.07	8	33.05	33.00	23.4	18,129	0.13%
2022/03/07	7.2	33.41	1	33.22	33.45	6.2	17,675	0.04%
2022/03/04	2.4	34.18	7	34.13	34.04	-4.6	17,185	-0.03%
2022/03/03	1.3	34.18	7	34.18	34.22	-5.7	17,340	-0.03%
2022/03/02	2	33.88	9.7	33.93	33.97	-7.7	17,356	-0.04%
2022/03/01	2	33.77	6.4	33.82	33.88	-4.4	17,209	-0.03%
2022/02/25	1.6	33.19	7	33.30	33.33	-5.4	16,965	-0.03%
2022/02/24	5.9	33.20	9	33.19	33.19	-3.1	17,005	-0.02%
2022/02/23	0.2	33.66	1	33.68	33.75	-0.8	16,824	0.00%
2022/02/22	3.8	33.45	3	33.45	33.49	0.8	16,978	0.00%
2022/02/21	2.1	33.64	9.5	33.70	33.80	-7.3	17,361	-0.04%
2022/02/18	2.1	33.25	1	33.45	33.50	1	17,247	0.01%
2022/02/17	9.1	33.28	0.1	33.36	33.34	9	17,551	0.05%
2022/02/16	2.8	33.20	0	0.00	33.27	2.8	17,830	0.02%
2022/02/15	31.2	33.20	2.1	33.20	33.10	29.1	17,811	0.16%
2022/02/14	1	33.16	10	33.11	33.13	-9	18,019	-0.05%
2022/02/11	4.6	33.44	0	33.45	33.43	4.6	18,330	0.02%
2022/02/10	3.1	33.54	1.6	33.47	33.49	1.5	18,757	0.01%
2022/02/09	1.3	33.41	4.4	33.48	33.50	-3.1	19,206	-0.02%
2022/02/08	1.2	33.21	1.4	33.13	33.30	-0.2	19,190	0.00%
2022/02/07	7.2	32.60	5.2	32.79	33.00	2	19,118	0.01%
2022/01/26	4.4	32.44	15.4	32.35	32.40	-11.1	19,021	-0.06%
2022/01/25	20.3	32.30	17	32.40	32.34	3.3	19,107	0.02%
2022/01/24	28.1	32.60	1.1	32.50	32.72	27	18,760	0.14%
2022/01/21	53.3	33.02	0.2	32.96	32.84	53.1	18,519	0.29%
2022/01/20	10.3	33.20	0	0.00	33.36	10.3	18,158	0.06%
2022/01/19	30.4	33.24	7	33.28	33.21	23.4	18,354	0.13%
2022/01/18	0.3	33.33	0	33.44	33.45	0.3	18,641	0.00%
2022/01/17	3.2	33.16	3	33.12	33.22	0.2	18,981	0.00%
2022/01/14	2.6	33.01	1	33.22	33.15	1.6	21,215	0.01%
2022/01/13	2.4	33.18	1	33.22	33.20	1.4	22,404	0.01%
2022/01/12	3.2	33.17	0.2	33.11	33.10	3	23,373	0.01%
2022/01/11	16	33.22	6	33.22	33.20	10	23,638	0.04%
2022/01/10	10.2	33.21	0	0.00	33.27	10.2	24,258	0.04%
2022/01/07	7.7	33.22	6	33.22	33.17	1.7	24,516	0.01%
2022/01/06	0.4	33.45	0	0.00	33.41	0.4	24,667	0.00%
2022/01/05	1	33.45	0	0.00	33.45	1	25,175	0.00%
2022/01/04	1	33.45	30	33.42	33.41	-29	26,009	-0.11%
2022/01/03	6.3	33.47	15.5	33.47	33.42	-9.3	26,439	-0.03%
2021/12/30	5.1	33.61	9	33.60	33.58	-3.9	27,336	-0.01%
2021/12/29	0.1	33.57	0.1	33.58	33.61	0	27,867	0.00%
2021/12/28	1.3	33.54	10.4	33.53	33.56	-9.1	28,292	-0.03%
2021/12/27	0.6	33.37	0	0.00	33.38	0.6	28,983	0.00%
2021/12/24	0.1	33.36	6	33.42	33.29	-5.9	30,113	-0.02%
2021/12/23	11	33.34	3	33.37	33.34	8	30,324	0.03%
2021/12/22	19.9	33.30	12	33.31	33.30	7.9	30,997	0.03%
2021/12/21	0.9	33.31	13.1	33.37	33.36	-12.2	31,128	-0.04%
2021/12/20	15	33.41	0.8	33.38	33.41	14.2	31,224	0.05%
2021/12/17	18.2	33.36	4.3	33.46	33.43	13.9	31,075	0.04%
2021/12/16	5.9	33.40	17.6	33.41	33.45	-11.7	30,909	-0.04%
2021/12/15	20.1	32.98	51.7	32.89	33.04	-31.6	31,068	-0.10%
2021/12/14	9.2	33.06	43	33.11	32.95	-33.8	31,054	-0.11%
2021/12/13	3.3	33.39	0	0.00	33.33	3.3	30,895	0.01%
2021/12/10	1.1	33.35	14.2	33.34	33.30	-13.1	30,862	-0.04%
2021/12/09	15.4	33.36	6.5	33.33	33.32	8.9	30,754	0.03%
2021/12/08	2.4	33.21	9	33.25	33.18	-6.6	30,597	-0.02%
2021/12/07	4.3	32.95	3	33.00	33.03	1.3	30,311	0.00%
2021/12/06	2	32.60	9	32.74	32.86	-7	30,069	-0.02%
2021/12/03	1.1	32.65	0	32.68	32.65	1.1	30,302	0.00%
2021/12/02	5.2	32.47	2.5	32.51	32.47	2.7	30,250	0.01%
2021/12/01	1.1	32.41	1.5	32.37	32.50	-0.4	30,420	0.00%
2021/11/30	3.4	32.43	2	32.46	32.30	1.4	30,392	0.00%
2021/11/29	10	32.13	4.2	32.08	32.22	5.8	30,384	0.02%
2021/11/26	6.3	32.44	0	0.00	32.35	6.3	30,133	0.02%
2021/11/25	3.1	32.68	5	32.63	32.65	-1.9	29,905	-0.01%
2021/11/24	2.6	32.59	0	0.00	32.61	2.6	29,925	0.01%
2021/11/23	11.7	32.65	0	0.00	32.63	11.7	29,885	0.04%
2021/11/22	2.6	32.93	1	33.00	32.93	1.6	29,903	0.01%
2021/11/19	1.9	33.05	16	33.07	32.93	-14.1	29,833	-0.05%
2021/11/18	1.2	32.96	35.3	33.00	32.98	-34.2	29,820	-0.11%
2021/11/17	0.1	32.66	1	32.59	32.71	-0.9	29,329	0.00%
2021/11/16	2.1	32.50	10.2	32.50	32.59	-8.1	29,410	-0.03%
2021/11/15	8.1	32.41	14	32.42	32.43	-5.9	29,642	-0.02%
2021/11/12	1.9	32.15	4	32.16	32.20	-2.1	29,635	-0.01%
2021/11/11	1.4	32.21	2	32.30	32.15	-0.6	29,814	0.00%
2021/11/10	30.3	32.36	14.6	32.47	32.34	15.7	30,295	0.05%
2021/11/09	1.1	32.36	3.3	32.37	32.35	-2.1	30,107	-0.01%
2021/11/08	9.4	32.21	17	32.26	32.39	-7.6	29,738	-0.03%
2021/11/05	40.1	31.87	10	31.87	31.95	30.1	29,680	0.10%
2021/11/04	5.3	31.89	1	31.94	31.86	4.3	29,884	0.01%
2021/11/03	5.1	31.74	19	31.75	31.77	-13.9	29,845	-0.05%
2021/11/02	11.2	31.61	23.2	31.63	31.53	-12	29,764	-0.04%
2021/11/01	6.2	31.54	14	31.59	31.56	-7.8	29,464	-0.03%
2021/10/29	2.1	31.37	4	31.41	31.45	-1.9	29,203	-0.01%
2021/10/28	11.7	31.32	0	0.00	31.39	11.7	29,000	0.04%
2021/10/27	18.7	31.11	0	0.00	31.15	18.7	28,924	0.06%
2021/10/26	48.7	31.01	13	31.04	31.05	35.7	28,992	0.12%
2021/10/25	39.8	30.78	2	30.83	30.86	37.8	28,743	0.13%
2021/10/22	155.1	30.71	4	30.70	30.84	151.1	28,569	0.53%	大買/鉅額交易
2021/10/21	80	32.36	9	32.36	32.40	71	26,495	0.27%
2021/10/20	70.8	32.41	6	32.46	32.37	64.8	25,033	0.26%
2021/10/19	52	32.38	16	32.39	32.40	36	23,996	0.15%
2021/10/18	44.1	32.34	3	32.39	32.36	41.1	23,655	0.17%
2021/10/15	49.4	32.30	2	32.33	32.31	47.4	23,612	0.20%
2021/10/14	14.2	32.13	1	32.11	32.18	13.2	23,569	0.06%
2021/10/13	18.9	32.17	0	0.00	32.17	18.9	23,078	0.08%
2021/10/12	30.1	32.30	0	0.00	32.24	30.1	22,532	0.13%
2021/10/08	23.6	32.60	9	32.57	32.59	14.6	21,746	0.07%
2021/10/07	82.4	32.44	0	0.00	32.57	82.4	21,631	0.38%
2021/10/06	19.4	31.84	0	0.00	31.88	19.4	20,959	0.09%
2021/10/05	16.5	31.75	2	31.59	31.96	14.5	20,585	0.07%
2021/10/04	53.8	32.01	1	31.85	31.84	52.8	20,219	0.26%
2021/10/01	107.9	32.35	2	32.45	32.26	105.9	19,474	0.54%	大買/鉅額交易
2021/09/30	9.1	32.62	0	0.00	32.77	9.1	18,345	0.05%
2021/09/29	29.9	32.68	7.5	32.74	32.70	22.4	18,174	0.12%
2021/09/28	9	33.01	1.2	33.14	33.08	7.8	17,606	0.04%
2021/09/27	6.5	33.32	2.1	33.25	33.30	4.4	17,512	0.03%
2021/09/24	0	0.00	2	33.28	33.30	-2	17,887	-0.01%
2021/09/23	8.1	33.09	0	0.00	33.08	8.1	17,863	0.05%
2021/09/22	17.2	32.80	5	32.89	32.90	12.2	17,894	0.07%
2021/09/17	1	33.42	2	33.42	33.42	-1	17,382	-0.01%
2021/09/16	2.1	33.29	0.1	33.33	33.28	2	17,370	0.01%
2021/09/15	0.1	33.22	0	0.00	33.33	0.1	17,219	0.00%
2021/09/14	1.1	33.40	0	0.00	33.36	1.1	17,241	0.01%
2021/09/13	3.8	33.43	2	33.45	33.41	1.8	17,264	0.01%
2021/09/10	0.1	33.21	1	33.20	33.22	-0.9	17,282	-0.01%
2021/09/09	2.1	32.92	0.2	32.86	32.94	1.9	17,241	0.01%
2021/09/08	18.2	32.94	0	0.00	32.80	18.2	17,202	0.11%
2021/09/07	18.1	33.11	10	33.13	33.16	8.1	16,852	0.05%
2021/09/06	3.8	33.14	2	33.32	33.07	1.8	16,790	0.01%
2021/09/03	1.4	33.29	0	0.00	33.24	1.4	16,600	0.01%
2021/09/02	5.1	33.17	0.2	33.19	33.16	4.9	16,607	0.03%
2021/09/01	1	33.38	12.3	33.38	33.39	-11.3	16,552	-0.07%
2021/08/31	11	33.06	0.7	33.32	33.38	10.3	16,476	0.06%
2021/08/30	6.4	33.20	0	0.00	33.29	6.4	16,532	0.04%
2021/08/27	0	0.00	30.3	33.05	33.11	-30.3	16,504	-0.18%
2021/08/26	6.1	32.80	0.1	33.02	32.99	6	16,452	0.04%
2021/08/25	2.1	32.92	1	32.87	33.00	1.1	16,281	0.01%
2021/08/24	23.3	32.74	0	0.00	32.80	23.3	16,383	0.14%
2021/08/23	5.3	32.79	0.2	32.82	32.88	5.1	16,186	0.03%
2021/08/20	37.1	32.19	0	0.00	32.26	37.1	16,057	0.23%
2021/08/19	24.8	32.49	5.1	32.40	32.32	19.7	15,784	0.12%
2021/08/18	10.4	32.57	1.3	32.24	33.07	9.1	15,181	0.06%
2021/08/17	21	32.74	1	32.73	32.53	20	14,907	0.13%
2021/08/16	36.5	32.92	2	33.02	32.86	34.5	14,707	0.23%
2021/08/13	9.8	33.27	4	33.32	33.27	5.8	14,056	0.04%
2021/08/12	1.3	33.47	0	0.00	33.51	1.3	13,851	0.01%
2021/08/11	68.1	33.67	9.1	33.44	33.49	59	13,905	0.42%
2021/08/10	15.2	33.82	1.4	33.93	33.79	13.8	13,704	0.10%
2021/08/09	4.2	34.06	13.2	34.04	34.10	-9	14,439	-0.06%
2021/08/06	3.2	34.16	0.2	34.26	34.25	3	14,660	0.02%
2021/08/05	23.2	34.21	0	0.00	34.20	23.2	15,367	0.15%
2021/08/03	1.2	34.05	0.3	34.17	34.15	0.9	17,432	0.01%
2021/08/02	6.4	33.76	0	0.00	34.00	6.4	17,428	0.04%
2021/07/30	8.8	34.02	1	34.20	33.90	7.8	17,250	0.05%
2021/07/29	1.5	33.92	1	34.15	34.10	0.5	17,094	0.00%
2021/07/28	17.1	33.56	0	0.00	33.89	17.1	17,359	0.10%
2021/07/27	11.9	34.11	4.1	34.22	34.07	7.8	17,372	0.04%
2021/07/26	5.3	34.53	0	0.00	34.50	5.3	17,260	0.03%
2021/07/23	1	34.31	2	34.46	34.47	-1	17,212	-0.01%
2021/07/22	10.2	34.24	0	0.00	34.21	10.2	17,183	0.06%
2021/07/21	32.5	34.20	0.2	34.12	34.13	32.4	16,996	0.19%
2021/07/20	23.3	34.66	0.1	34.76	34.56	23.2	16,353	0.14%
2021/07/19	5.1	35.12	1	35.06	35.14	4.1	16,195	0.03%
2021/07/16	2.6	34.93	6	35.05	35.12	-3.4	16,301	-0.02%
2021/07/15	5.5	34.65	1	34.75	34.98	4.5	16,244	0.03%
2021/07/14	12.7	34.52	0	0.00	34.48	12.7	16,238	0.08%
2021/07/13	1.3	34.91	0	0.00	34.85	1.3	16,009	0.01%
2021/07/12	1.1	35.11	0.4	35.17	35.27	0.6	15,934	0.00%
2021/07/09	4	35.42	26	35.55	35.44	-22	15,733	-0.14%
2021/07/08	1	35.50	8	35.70	35.80	-7	15,796	-0.04%
2021/07/07	2	35.83	2	35.68	35.61	0	15,802	0.00%
2021/07/05	0	0.00	5.3	35.57	35.69	-5.3	15,631	-0.03%
2021/07/02	3.1	35.18	0.3	35.16	35.20	2.9	15,550	0.02%
2021/07/01	1.2	35.01	4.1	35.10	35.00	-2.9	15,473	-0.02%
2021/06/30	0.4	34.88	0.7	34.92	35.00	-0.3	15,037	0.00%
2021/06/29	5.5	34.73	0	0.00	34.80	5.5	15,029	0.04%
2021/06/28	0.1	35.01	12	34.92	35.10	-11.9	15,068	-0.08%
2021/06/25	3	34.83	0	0.00	34.74	3	15,000	0.02%
2021/06/24	1	34.68	6	34.64	34.66	-5	15,045	-0.03%
2021/06/23	3.3	34.42	0	0.00	34.45	3.3	15,186	0.02%
2021/06/22	1.6	34.54	0.1	34.55	34.43	1.5	15,168	0.01%
2021/06/21	15.4	34.62	2	34.77	34.55	13.4	15,124	0.09%
2021/06/18	11.1	34.97	1	34.95	34.91	10.1	15,026	0.07%
2021/06/17	2.1	34.75	4	34.65	34.90	-1.9	15,116	-0.01%
2021/06/16	5.1	34.67	0.2	34.83	34.78	4.8	15,232	0.03%
2021/06/15	1.1	34.56	5.3	34.58	34.65	-4.2	15,274	-0.03%
2021/06/11	1.4	34.59	3	34.55	34.55	-1.6	15,354	-0.01%
2021/06/10	3.2	34.47	1	34.60	34.60	2.2	15,462	0.01%
2021/06/09	3.7	34.43	0	0.00	34.45	3.7	15,529	0.02%
2021/06/08	5.3	34.65	0	0.00	34.65	5.3	15,624	0.03%
2021/06/07	2.3	34.52	1	34.70	34.72	1.3	15,739	0.01%
2021/06/04	0.1	34.84	0	0.00	34.77	0.1	15,681	0.00%
2021/06/03	2.1	34.95	3	34.91	34.95	-0.9	15,696	-0.01%
2021/06/02	3.2	35.04	1	35.15	34.96	2.2	15,809	0.01%
2021/06/01	0.2	34.99	4	34.96	35.06	-3.8	15,858	-0.02%
2021/05/31	0.5	34.66	7.2	34.71	34.75	-6.7	15,721	-0.04%
2021/05/28	5.3	34.45	8	34.47	34.55	-2.7	15,754	-0.02%
2021/05/27	0.1	34.06	30	34.22	34.28	-29.9	15,767	-0.19%
2021/05/26	1.1	34.30	2	34.34	34.32	-0.9	15,811	-0.01%
2021/05/25	0.4	34.25	13	34.22	34.34	-12.6	15,861	-0.08%
2021/05/24	2.2	33.83	4	34.01	34.05	-1.8	15,943	-0.01%
2021/05/21	11.4	33.89	3	34.08	34.00	8.4	15,870	0.05%
2021/05/20	3.2	33.80	0.6	33.81	33.86	2.6	15,950	0.02%
2021/05/19	3.2	33.99	1	34.10	34.10	2.2	15,867	0.01%
2021/05/18	1	33.78	23	33.35	34.01	-22	15,921	-0.14%
2021/05/17	23.1	32.69	23.3	32.90	32.75	-0.3	15,879	0.00%
2021/05/14	11.2	33.60	6	33.78	33.65	5.2	14,792	0.04%
2021/05/13	21.7	32.94	7.5	33.51	33.40	14.2	14,460	0.10%
2021/05/12	46.6	33.84	10	33.70	33.50	36.6	13,679	0.27%
2021/05/11	14.3	34.98	1	34.47	34.70	13.3	12,332	0.11%
2021/05/10	31.2	35.84	0	0.00	35.88	31.2	11,676	0.27%
2021/05/07	0.3	35.58	3	35.66	35.72	-2.7	11,778	-0.02%
2021/05/06	1.3	35.10	0	0.00	35.30	1.3	11,877	0.01%
2021/05/05	1.1	35.60	2	35.63	35.35	-0.9	11,916	-0.01%
2021/05/04	25.4	35.02	26.4	35.19	35.30	-1	11,516	-0.01%
2021/05/03	5.2	36.00	3	36.01	35.91	2.2	11,089	0.02%
2021/04/29	0.2	36.02	10	35.92	36.12	-9.8	11,039	-0.09%
2021/04/28	4.2	35.92	8.6	35.96	35.98	-4.4	11,127	-0.04%
2021/04/27	9.2	35.93	1	35.95	35.98	8.2	11,379	0.07%
2021/04/26	1.1	35.84	5	35.87	35.99	-4	11,527	-0.03%
2021/04/23	5.7	35.24	1	35.14	35.30	4.7	11,671	0.04%
2021/04/22	31.1	35.74	30	35.37	35.40	1.1	11,800	0.01%
2021/04/21	3.1	35.33	1.1	35.49	35.53	2	12,099	0.02%
2021/04/20	3.1	35.35	0.6	35.39	35.33	2.5	12,400	0.02%
2021/04/19	0.1	35.10	4	35.12	35.20	-3.9	12,466	-0.03%
2021/04/16	2.2	34.73	4.5	34.77	34.94	-2.3	12,623	-0.02%
2021/04/15	0.1	34.48	1	34.47	34.50	-0.9	12,665	-0.01%
2021/04/14	6.2	34.12	3	34.33	34.35	3.2	13,099	0.02%
2021/04/13	25.3	34.69	1	34.58	34.47	24.3	13,191	0.18%
2021/04/12	2.2	34.70	43	34.70	34.69	-40.8	13,479	-0.30%
2021/04/09	4.1	34.67	1	34.66	34.70	3.1	13,634	0.02%
2021/04/08	1	34.76	1	34.73	34.75	0	13,861	0.00%
2021/04/07	2.3	34.71	0.5	34.76	34.71	1.7	13,924	0.01%
2021/04/06	3.2	34.77	0	0.00	34.74	3.2	13,991	0.02%
2021/04/01	4.7	34.62	2.7	34.64	34.61	2	14,051	0.01%
2021/03/31	0.4	34.79	0	0.00	34.63	0.4	14,126	0.00%
2021/03/30	2.1	34.38	0	0.00	34.60	2.1	13,963	0.01%
2021/03/29	1.7	34.30	15	34.33	34.34	-13.3	14,041	-0.09%
2021/03/26	0.2	33.76	1	33.77	33.80	-0.8	14,091	-0.01%
2021/03/25	7.2	33.57	2	33.56	33.66	5.2	14,089	0.04%
2021/03/24	8.1	33.62	13	33.65	33.65	-4.9	14,064	-0.03%
2021/03/23	1.3	33.66	2	33.66	33.66	-0.7	14,047	-0.01%
2021/03/22	4.2	33.59	4.2	33.64	33.60	0	14,115	0.00%
2021/03/19	23.1	33.41	33	33.42	33.60	-9.9	14,304	-0.07%
2021/03/18	3	33.48	11.1	33.45	33.53	-8.1	14,273	-0.06%
2021/03/17	5.1	32.98	6	33.00	32.95	-0.9	14,394	-0.01%
2021/03/16	51.1	32.98	1.7	32.99	32.99	49.4	14,595	0.34%
2021/03/15	13.7	32.65	5	32.65	32.74	8.7	14,896	0.06%
2021/03/12	0.1	32.37	0	0.00	32.43	0.1	15,119	0.00%
2021/03/11	1.2	32.30	16	32.26	32.33	-14.8	15,393	-0.10%
2021/03/09	2	31.92	12.1	31.99	32.00	-10.1	15,641	-0.06%
2021/03/08	1.3	31.88	1.1	32.01	32.00	0.2	15,766	0.00%
2021/03/05	1	31.62	0	0.00	31.80	1	15,693	0.01%
2021/03/04	4	31.84	0	0.00	31.80	4	15,709	0.03%
2021/03/03	0.1	31.86	0	31.90	31.93	0.1	15,785	0.00%
2021/03/02	4.1	31.95	5.1	32.04	31.90	-1	15,732	-0.01%
2021/02/26	8.1	31.83	5.2	31.92	31.90	3	15,774	0.02%
2021/02/25	1.1	32.05	0.1	31.98	32.01	1	15,760	0.01%
2021/02/24	5.1	31.89	12.1	31.95	31.80	-7.1	15,763	-0.04%
2021/02/23	3.1	31.56	33	31.70	31.80	-30	15,634	-0.19%
2021/02/22	0	0.00	76	31.40	31.50	-76	15,506	-0.49%
2021/02/19	0.1	31.00	2	31.09	31.12	-1.9	15,365	-0.01%
2021/02/18	5.6	31.07	40	31.14	31.13	-34.4	15,500	-0.22%
2021/02/17	2.4	30.90	14	30.97	31.00	-11.6	15,543	-0.07%
2021/02/05	0.4	30.60	5	30.58	30.55	-4.7	15,356	-0.03%
2021/02/04	0	0.00	2	30.49	30.51	-2	15,473	-0.01%
2021/02/03	0	0.00	0.2	30.54	30.51	-0.2	15,563	0.00%
2021/02/02	3	30.52	2	30.51	30.50	1	15,854	0.01%
2021/02/01	5.9	30.09	2.1	30.01	30.25	3.8	16,075	0.02%
2021/01/29	2.1	30.34	5	30.40	30.26	-2.9	16,246	-0.02%
2021/01/28	3.1	30.61	2	30.92	30.72	1.1	16,201	0.01%
2021/01/27	0.2	30.92	5	30.97	30.95	-4.8	16,259	-0.03%
2021/01/26	0.1	30.87	0	0.00	30.68	0.1	16,164	0.00%
2021/01/25	1.1	30.46	8	30.74	30.83	-6.9	16,491	-0.04%
2021/01/22	0.2	30.31	5	30.53	30.53	-4.8	16,841	-0.03%
2021/01/21	3.3	30.29	5	30.25	30.30	-1.7	17,518	-0.01%
2021/01/20	2.6	30.35	2	30.53	30.25	0.6	19,146	0.00%
2021/01/19	10.1	30.70	5.5	30.70	30.74	4.6	19,403	0.02%
2021/01/18	5.2	30.46	10	30.56	30.61	-4.8	19,634	-0.02%
2021/01/15	0.1	30.95	11	30.99	30.79	-10.9	19,548	-0.06%
2021/01/14	2.4	30.90	8	30.98	30.92	-5.6	19,520	-0.03%
2021/01/13	1	30.61	4	30.69	30.69	-3	19,429	-0.02%
2021/01/12	4	30.38	32.3	30.46	30.35	-28.3	19,254	-0.15%
2021/01/11	1	30.53	8.5	30.54	30.61	-7.5	19,281	-0.04%
2021/01/08	1	30.27	9	30.33	30.46	-8	19,283	-0.04%
2021/01/07	0.1	30.16	40	30.18	30.22	-39.9	19,236	-0.21%
2021/01/06	4	29.99	9.3	30.10	30.00	-5.3	18,861	-0.03%
2021/01/05	8.2	29.89	18.4	30.01	30.02	-10.2	18,702	-0.05%
2021/01/04	6	29.97	4	29.91	29.94	2	18,639	0.01%
2020/12/31	0	0.00	24	29.82	29.95	-24	18,552	-0.13%
2020/12/30	1	29.66	1.2	29.70	29.78	-0.2	18,338	0.00%
2020/12/29	1	29.70	5	29.71	29.67	-4	18,326	-0.02%
2020/12/28	1	29.64	25	29.74	29.75	-24	18,329	-0.13%
2020/12/25	0	0.00	1.3	29.53	29.51	-1.3	18,165	-0.01%
2020/12/23	5.1	29.38	4.2	29.38	29.42	0.9	18,156	0.01%
2020/12/22	3	29.49	2	29.50	29.43	1	18,606	0.01%
2020/12/21	11	29.46	1	29.52	29.60	10	19,258	0.05%
2020/12/18	0.7	29.66	3	29.59	29.61	-2.3	19,328	-0.01%
2020/12/17	5.2	29.67	6	29.69	29.66	-0.8	19,561	0.00%
2020/12/16	0	29.67	12	29.54	29.80	-12	19,561	-0.06%
2020/12/15	8.3	29.56	2	29.50	29.51	6.3	19,488	0.03%
2020/12/14	0	0.00	2.5	29.81	29.82	-2.5	19,302	-0.01%
2020/12/11	9.1	29.64	69	29.89	29.81	-59.9	19,359	-0.31%
2020/12/10	4.1	29.94	29	30.00	29.94	-24.9	19,265	-0.13%
2020/12/09	6	30.09	6.3	30.07	30.14	-0.3	19,097	0.00%
2020/12/08	4	29.91	13	29.92	29.90	-9	18,695	-0.05%
2020/12/07	3.4	29.77	33	29.80	29.85	-29.6	18,414	-0.16%
2020/12/04	9.4	29.57	25	29.62	29.68	-15.6	18,251	-0.09%
2020/12/03	2.5	29.51	10	29.50	29.45	-7.5	18,137	-0.04%
2020/12/02	0	0.00	9	29.43	29.44	-9	18,138	-0.05%
2020/12/01	4.4	29.35	21.1	29.36	29.35	-16.7	18,131	-0.09%
2020/11/30	2	29.40	6	29.43	29.35	-4	18,213	-0.02%
2020/11/27	4	29.14	3.3	29.25	29.32	0.7	18,098	0.00%
2020/11/26	1	29.08	0	0.00	29.15	1	18,010	0.01%
2020/11/25	6.4	29.08	6.5	29.11	29.01	-0.1	18,006	0.00%
2020/11/24	12	29.15	2	29.15	29.11	10	17,904	0.06%
2020/11/23	3.2	29.13	0	0.00	29.14	3.2	17,841	0.02%
2020/11/20	1.3	28.85	0	0.00	28.88	1.3	17,893	0.01%
2020/11/19	4	28.88	10	28.88	28.86	-6	18,118	-0.03%
2020/11/18	1.5	28.90	1	28.85	28.90	0.5	18,250	0.00%
2020/11/17	0.9	28.90	0	0.00	28.81	0.9	18,455	0.00%
2020/11/16	22	28.79	17	28.79	28.80	5	19,178	0.03%
2020/11/13	1.1	28.41	0	0.00	28.53	1.1	18,963	0.01%
2020/11/12	6.2	28.41	1	28.50	28.40	5.2	18,920	0.03%
2020/11/11	50	28.46	5	28.48	28.50	45	18,920	0.24%
2020/11/10	13.1	28.31	0	0.00	28.29	13.1	18,893	0.07%
2020/11/09	10	28.40	0.2	28.47	28.40	9.9	18,592	0.05%
2020/11/06	5	28.17	0	0.00	28.19	5	18,420	0.03%
2020/11/05	0	0.00	6	28.11	28.12	-6	18,259	-0.03%
2020/11/04	11.1	28.03	2	28.03	28.05	9.1	18,240	0.05%
2020/11/03	13	27.98	3	27.98	28.01	10	18,058	0.06%
2020/11/02	12	27.65	0	0.00	27.72	12	17,951	0.07%
2020/10/30	37	27.86	1	27.82	27.80	36	17,737	0.20%
2020/10/29	30.1	27.94	12	28.06	27.98	18.1	17,214	0.11%
2020/10/28	63.4	28.28	3	28.18	28.19	60.4	16,451	0.37%
2020/10/27	98.4	29.64	10	29.63	29.69	88.4	14,985	0.59%
2020/10/26	3	29.68	1	29.79	29.69	2	14,571	0.01%
2020/10/23	2	29.62	3	29.64	29.63	-1	14,243	-0.01%
2020/10/22	5	29.56	2	29.56	29.59	3	14,252	0.02%
2020/10/21	17	29.63	1	29.70	29.59	16	14,117	0.11%
2020/10/20	14	29.61	0	0.00	29.64	14	13,965	0.10%
2020/10/19	13	29.64	0	0.00	29.64	13	14,347	0.09%
2020/10/16	73.5	29.63	0	0.00	29.56	73.5	14,557	0.50%
2020/10/15	3	29.66	3	29.71	29.69	0	14,581	0.00%
2020/10/14	4	29.76	0	0.00	29.74	4	14,485	0.03%
2020/10/13	4	29.68	20	29.67	29.71	-16	14,504	-0.11%
2020/10/12	9	29.78	3	29.77	29.74	6	14,442	0.04%
2020/10/08	6	29.73	0	0.00	29.76	6	14,174	0.04%
2020/10/07	2	29.62	0	0.00	29.65	2	14,166	0.01%
2020/10/06	2	29.64	1	29.61	29.68	1	14,217	0.01%
2020/10/05	5	29.40	0	0.00	29.45	5	14,385	0.03%
2020/09/30	15	29.43	3	29.49	29.48	12	14,532	0.08%
2020/09/28	2	29.30	2	29.29	29.38	0	15,348	0.00%
2020/09/25	50	28.85	9	28.79	28.90	41	15,839	0.26%
2020/09/24	39	29.17	62	29.07	29.06	-23	15,657	-0.15%
2020/09/23	1	29.60	0.4	29.80	29.70	0.6	15,278	0.00%
2020/09/22	4	29.73	0	0.00	29.80	4	15,424	0.03%
2020/09/21	1	30.07	0	0.00	30.03	1	15,180	0.01%
2020/09/18	3	30.10	0	0.00	30.20	3	15,272	0.02%
2020/09/17	0	0.00	10	30.15	30.23	-10	15,304	-0.07%
2020/09/16	10	30.27	0	0.00	30.25	10	15,278	0.07%
2020/09/15	0	0.00	6	30.16	30.10	-6	15,251	-0.04%
2020/09/14	2	29.86	2	29.81	29.98	0	15,378	0.00%
2020/09/11	2	29.75	0	0.00	29.75	2	15,516	0.01%
2020/09/10	3	29.85	0	0.00	29.85	3	15,677	0.02%
2020/09/09	19	29.65	50.2	29.57	29.85	-31.2	15,903	-0.20%
2020/09/08	15	29.86	0	0.00	29.97	15	15,932	0.09%
2020/09/07	27	30.03	2	30.12	29.96	25	16,173	0.15%
2020/09/04	3	29.99	0	0.00	30.09	3	16,345	0.02%
2020/09/03	10	30.27	0	0.00	30.25	10	16,346	0.06%
2020/09/02	10	30.16	0	0.00	30.14	10	16,374	0.06%
2020/09/01	11	30.06	0	0.00	30.06	11	16,665	0.07%
2020/08/28	3	30.19	2	30.17	30.24	1	17,226	0.01%
2020/08/25	20	30.40	1	30.46	30.44	19	17,900	0.11%
2020/08/24	5	30.08	0	0.00	30.14	5	17,717	0.03%
2020/08/21	1.2	30.00	0	0.00	30.11	1.2	17,747	0.01%
2020/08/20	49	29.91	3	29.91	29.79	46	17,584	0.26%
2020/08/19	4	30.80	0	0.00	30.77	4	17,106	0.02%
2020/08/18	2	30.86	5	30.82	30.90	-3	17,222	-0.02%
2020/08/17	0	0.00	31.3	30.90	30.96	-31.3	17,405	-0.18%
2020/08/14	35	30.63	1	30.65	30.63	34	17,515	0.19%
2020/08/10	2	30.60	0	0.00	30.60	2	17,852	0.01%
2020/08/07	1	30.66	0	30.66	30.65	1	17,963	0.01%
2020/08/06	0.1	30.70	0.1	30.70	30.70	0	18,123	0.00%
2020/08/05	2	30.53	4	30.50	30.62	-2	18,150	-0.01%
2020/08/04	0	0.00	0.5	30.15	30.17	-0.5	18,066	0.00%
2020/08/03	0	0.00	10	30.01	30.01	-10	18,203	-0.05%
2020/07/31	1	30.16	3	30.13	30.24	-2	18,362	-0.01%
2020/07/29	10	29.65	1.7	29.71	29.62	8.3	18,290	0.05%
2020/07/28	35	29.67	3	29.45	29.46	32	18,589	0.17%
2020/07/27	0	0.00	21	29.90	29.84	-21	18,958	-0.11%
2020/07/23	1	29.95	197	30.04	30.17	-196	19,226	-1.02%	大賣/鉅額交易
2020/07/22	2	29.92	7	29.94	29.97	-5	19,001	-0.03%
2020/07/21	0	0.00	9	29.81	29.84	-9	18,618	-0.05%
2020/07/20	4	29.46	3	29.50	29.55	1	18,471	0.01%
2020/07/17	0	0.00	10	29.69	29.59	-10	18,517	-0.05%
2020/07/16	2.3	29.69	7	29.63	29.63	-4.7	18,912	-0.02%
2020/07/15	0	0.00	10	29.66	29.53	-10	19,020	-0.05%
2020/07/14	19	29.65	1	29.60	29.58	18	19,474	0.09%
2020/07/13	4	29.67	14	29.64	29.65	-10	19,664	-0.05%
2020/07/10	1	29.62	12	29.53	29.52	-11	20,111	-0.05%
2020/07/09	3	29.90	2	29.87	29.74	1	20,149	0.00%
2020/07/08	4.6	29.70	0	0.00	29.72	4.6	20,104	0.02%
2020/07/07	11	29.57	8	29.78	29.43	3	19,758	0.02%
2020/07/06	10	29.78	14	29.76	29.83	-4	19,831	-0.02%
2020/07/03	10	29.30	3.5	29.33	29.33	6.5	19,848	0.03%
2020/07/02	11	29.00	18	29.03	29.09	-7	19,919	-0.04%
2020/07/01	1	28.80	3	28.87	28.79	-2	19,835	-0.01%
2020/06/30	0	0.00	1	28.54	28.56	-1	19,720	-0.01%
2020/06/29	3	28.46	0.7	28.56	28.51	2.3	19,944	0.01%
2020/06/24	3	28.55	0	0.00	28.54	3	20,125	0.01%
2020/06/23	0	0.00	2	28.56	28.54	-2	20,752	-0.01%
2020/06/22	8	28.53	13	28.49	28.48	-5	21,173	-0.02%
2020/06/19	0	0.00	3	28.61	28.56	-3	21,935	-0.01%
2020/06/18	1	28.48	5	28.50	28.55	-4	22,217	-0.02%
2020/06/17	12	28.48	2	28.44	28.46	10	22,778	0.04%
2020/06/16	6.5	28.40	2	28.45	28.45	4.5	23,966	0.02%
2020/06/15	14	28.31	1	28.38	28.13	13	25,896	0.05%
2020/06/12	10.1	28.08	5	28.09	28.29	5.1	26,870	0.02%
2020/06/11	13	28.74	5	28.68	28.43	8	28,066	0.03%
2020/06/10	0	0.00	4	28.85	28.86	-4	29,208	-0.01%
2020/06/09	2	28.80	5	28.84	28.84	-3	31,585	-0.01%
2020/06/08	2	28.90	12.2	28.90	28.88	-10.2	33,932	-0.03%
2020/06/05	0	0.00	19	28.80	28.80	-19	34,209	-0.06%
2020/06/04	11	28.62	8	28.67	28.67	3	34,954	0.01%
2020/06/03	0.1	28.48	20	28.46	28.48	-19.9	36,194	-0.05%
2020/06/02	0.2	28.18	16	28.21	28.17	-15.8	36,074	-0.04%
2020/06/01	2	28.02	6.4	28.04	28.05	-4.4	36,099	-0.01%
2020/05/29	2	27.77	0	0.00	27.86	2	36,125	0.01%
2020/05/28	4	27.99	20	28.03	27.90	-16	36,417	-0.04%
2020/05/27	0	0.00	23.9	27.90	27.85	-23.9	36,930	-0.06%
2020/05/26	0	0.00	24.7	27.80	27.82	-24.7	37,686	-0.07%
2020/05/25	6	27.45	0	0.00	27.50	6	37,769	0.02%
2020/05/22	6	27.50	1	27.52	27.45	5	37,724	0.01%
2020/05/21	100	27.65	3	27.66	27.63	97	37,673	0.26%
2020/05/20	0	0.00	6	27.50	27.48	-6	37,414	-0.02%
2020/05/19	1	27.45	8	27.43	27.43	-7	37,371	-0.02%
2020/05/18	6	27.22	6	27.29	27.25	0	37,373	0.00%
2020/05/15	13	27.48	3	27.50	27.43	10	37,286	0.03%
2020/05/14	2	27.54	12	27.66	27.48	-10	37,309	-0.03%
2020/05/13	2	27.60	16	27.76	27.75	-14	37,221	-0.04%
2020/05/12	0	0.00	6	27.56	27.55	-6	37,202	-0.02%
2020/05/11	1	27.65	15	27.68	27.66	-14	37,225	-0.04%
2020/05/08	0	0.00	17.3	27.63	27.50	-17.3	37,125	-0.05%
2020/05/07	0	0.00	2	27.39	27.40	-2	37,179	-0.01%
2020/05/06	2	27.28	0	0.00	27.32	2	37,098	0.01%
2020/05/05	0	0.00	1	27.47	27.33	-1	37,146	0.00%
2020/05/04	1	26.92	6	27.07	27.09	-5	37,105	-0.01%
2020/04/30	2	27.38	2	27.44	27.46	0	36,925	0.00%
2020/04/29	1	27.05	8	27.09	27.07	-7	37,079	-0.02%
2020/04/28	1	26.88	9	26.91	26.91	-8	37,392	-0.02%
2020/04/27	1	26.65	3	26.77	26.79	-2	39,171	-0.01%
2020/04/23	0.1	26.38	1	26.35	26.34	-0.9	38,981	0.00%
2020/04/22	1	25.84	9	25.81	26.23	-8	38,900	-0.02%
2020/04/21	6	26.18	63	26.43	26.10	-57	38,703	-0.15%
2020/04/20	4.5	26.50	4	26.53	26.60	0.5	38,276	0.00%
2020/04/17	2	26.50	13	26.62	26.50	-11	38,143	-0.03%
2020/04/16	10	26.36	8	26.26	26.44	2	37,641	0.01%
2020/04/15	11	26.34	12	26.35	26.47	-1	37,489	0.00%
2020/04/14	6.1	25.96	20	25.98	26.05	-13.9	37,155	-0.04%
2020/04/13	8	25.68	42	25.70	25.68	-34	37,244	-0.09%
2020/04/10	0	0.00	15	25.74	25.73	-15	37,181	-0.04%
2020/04/09	4	25.69	13.2	25.79	25.65	-9.2	37,221	-0.02%
2020/04/08	12	25.69	192	25.54	25.77	-180	36,867	-0.49%	大賣/鉅額交易
2020/04/07	11	25.19	16	25.21	25.22	-5	36,353	-0.01%
2020/04/06	12	24.77	28	24.67	24.84	-16	36,110	-0.04%
2020/04/01	2	24.56	3	24.51	24.52	-1	35,797	0.00%
2020/03/31	8	24.51	6	24.50	24.49	2	35,582	0.01%
2020/03/30	6	24.22	3	23.90	24.32	3	35,350	0.01%
2020/03/27	12	24.48	10	24.79	24.35	2	35,016	0.01%
2020/03/26	14.2	24.15	0	0.00	24.26	14.2	34,321	0.04%
2020/03/25	14.2	24.25	1	24.30	24.09	13.2	33,888	0.04%
2020/03/24	4	23.41	6	23.21	23.38	-2	33,068	-0.01%
2020/03/23	43	22.55	4	22.63	22.49	39	32,600	0.12%
2020/03/20	44.6	22.87	9	23.08	23.28	35.6	31,861	0.11%
2020/03/19	82.2	22.13	12	21.58	21.85	70.2	30,566	0.23%
2020/03/18	84.2	23.56	2	23.41	23.29	82.2	28,445	0.29%
2020/03/17	46	23.75	16	23.78	23.67	30	27,264	0.11%
2020/03/16	57.1	24.78	2	25.04	24.41	55.1	25,639	0.21%
2020/03/13	163.1	24.34	7	24.33	25.29	156.1	24,153	0.65%	大買/鉅額交易
2020/03/12	230	26.17	4	25.76	25.93	226	21,637	1.04%	大買/鉅額交易
2020/03/11	72	27.14	1	27.30	26.97	71	19,241	0.37%
2020/03/10	49	26.87	3	26.80	27.25	46	18,794	0.24%
2020/03/09	64.3	27.33	25	27.43	27.25	39.3	17,707	0.22%
2020/03/06	6	27.82	1	27.88	27.88	5	16,214	0.03%
2020/03/05	2	28.06	0	0.00	28.10	2	16,065	0.01%
2020/03/04	15	27.77	0	0.00	27.86	15	16,235	0.09%
2020/03/03	27.2	27.98	1	27.93	27.93	26.2	15,926	0.16%
2020/03/02	19	27.64	50	27.65	27.75	-31	15,541	-0.20%
2020/02/27	41	28.02	0	0.00	27.90	41	14,821	0.28%
2020/02/26	17	28.42	0	0.00	28.30	17	13,985	0.12%
2020/02/25	2	28.45	0	0.00	28.67	2	13,480	0.01%
2020/02/24	60	28.66	0	0.00	28.70	60	13,484	0.44%
2020/02/21	3	28.87	4.4	28.93	28.90	-1.4	13,361	-0.01%
2020/02/19	0	0.00	5	28.90	28.96	-5	13,416	-0.04%
2020/02/18	0	0.00	1	28.86	28.80	-1	13,342	-0.01%
2020/02/17	3	28.72	7	28.75	28.80	-4	13,204	-0.03%
2020/02/14	1	28.75	0	0.00	28.79	1	13,043	0.01%
2020/02/13	1	28.70	0	0.00	28.64	1	12,980	0.01%
2020/02/12	1.1	28.51	7	28.47	28.56	-5.9	13,444	-0.04%
2020/02/11	5	28.30	5	28.28	28.34	0	13,351	0.00%
2020/02/10	9	27.84	2	28.20	28.14	7	13,445	0.05%
2020/02/07	1	28.27	1	28.23	28.23	0	13,453	0.00%
2020/02/06	2	28.26	1	28.44	28.44	1	13,474	0.01%
2020/02/05	2	28.10	1	28.09	28.08	1	13,426	0.01%
2020/02/04	7	27.91	3	28.02	28.12	4	13,381	0.03%
2020/02/03	18.1	27.29	0	0.00	27.74	18.1	13,397	0.14%
2020/01/31	34	27.78	6	27.83	27.92	28	12,821	0.22%
2020/01/30	69.7	27.74	5	27.67	27.70	64.7	12,492	0.52%
2020/01/20	1	29.19	0.1	29.24	29.19	0.9	10,664	0.01%
2020/01/17	2.1	29.14	1	29.13	29.16	1.1	10,913	0.01%
2020/01/16	0	0.00	1	29.12	29.10	-1	11,189	-0.01%
2020/01/15	1	29.02	1	29.04	29.01	0	12,641	0.00%
2020/01/13	0	0.00	2	28.83	28.84	-2	13,473	-0.01%
2020/01/08	4	28.45	4	28.40	28.50	0	13,583	0.00%
2020/01/07	3	28.60	0	0.00	28.69	3	13,478	0.02%
2020/01/06	0.1	29.01	0	0.00	28.96	0.1	13,221	0.00%
2020/01/03	0	0.00	2	29.30	29.18	-2	13,373	-0.01%
2020/01/02	5	29.07	12	29.09	29.09	-7	13,410	-0.05%
2019/12/31	0	0.00	2	28.98	28.97	-2	13,889	-0.01%
2019/12/30	2	29.00	5	29.03	29.00	-3	13,762	-0.02%
2019/12/27	0	0.00	1	28.91	28.90	-1	13,551	-0.01%
2019/12/25	2	28.83	0	0.00	28.83	2	13,511	0.01%
2019/12/24	1	28.73	0	0.00	28.74	1	13,535	0.01%
2019/12/23	0	0.00	0.1	28.77	28.72	-0.1	13,547	0.00%
2019/12/20	2	28.79	0	0.00	28.80	2	13,527	0.01%
2019/12/16	0	0.00	1	28.58	28.57	-1	13,469	-0.01%
2019/12/13	0	0.00	40.6	28.37	28.37	-40.6	13,377	-0.30%
2019/12/12	0	0.00	0.2	28.34	28.31	-0.2	13,384	0.00%
2019/12/10	0.1	28.21	0	0.00	28.14	0.1	13,446	0.00%
2019/12/09	1	28.21	1	28.21	28.21	0	13,528	0.00%
2019/12/06	3	28.14	3.1	28.14	28.13	-0.1	13,516	0.00%
2019/12/05	2	28.02	1	28.03	28.03	1	13,450	0.01%
2019/12/04	1	27.83	0	0.00	27.88	1	13,511	0.01%
2019/12/02	1	27.58	0	0.00	27.65	1	13,797	0.01%
2019/11/29	4	27.83	5	27.87	27.75	-1	13,635	-0.01%
2019/11/28	1	28.03	2	28.01	28.03	-1	13,452	-0.01%
2019/11/27	1	28.02	0	0.00	28.04	1	13,666	0.01%
2019/11/25	1	28.00	0	0.00	27.99	1	13,586	0.01%
2019/11/22	2	28.00	2	28.01	28.01	0	13,516	0.00%
2019/11/21	4	27.94	1	27.86	28.00	3	13,703	0.02%
2019/11/20	0	0.00	2	28.08	28.09	-2	13,558	-0.01%
2019/11/19	2.6	28.14	0	0.00	28.14	2.6	13,536	0.02%
2019/11/18	0	0.00	7	28.05	28.05	-7	13,457	-0.05%
2019/11/13	1	27.75	0	0.00	27.79	1	13,284	0.01%
2019/11/12	12	27.69	0	0.00	27.74	12	13,309	0.09%
2019/11/11	9	27.50	0	0.00	27.50	9	13,273	0.07%
2019/11/08	2	27.82	0	0.00	27.88	2	12,640	0.02%
2019/11/07	3	27.82	0	0.00	27.80	3	12,608	0.02%
2019/11/06	0	0.00	10	27.86	27.93	-10	12,524	-0.08%
2019/11/05	3	28.00	1	27.95	28.03	2	12,445	0.02%
2019/11/04	0	0.00	1	27.80	27.84	-1	12,571	-0.01%
2019/11/01	3	27.57	6	27.61	27.63	-3	12,668	-0.02%
2019/10/31	1	27.70	0	0.00	27.58	1	12,802	0.01%
2019/10/30	18	27.62	0	0.00	27.65	18	12,593	0.14%
2019/10/29	1	27.75	0	0.00	27.62	1	12,476	0.01%
2019/10/28	13	27.70	4	27.71	27.70	9	12,149	0.07%
2019/10/25	11	27.67	20	27.80	27.60	-9	11,944	-0.08%
2019/10/24	1.2	27.64	15	27.62	27.65	-13.8	11,625	-0.12%
2019/10/23	47	27.50	2	27.46	27.54	45	11,355	0.40%
2019/10/22	32	29.02	3	29.02	29.03	29	9,885	0.29%
2019/10/21	0	0.00	2.7	28.92	28.95	-2.7	9,478	-0.03%
2019/10/18	5	28.80	0	0.00	28.82	5	8,991	0.06%
2019/10/17	1	28.51	5	28.60	28.70	-4	8,831	-0.05%
2019/10/15	14	28.52	0	0.00	28.45	14	8,666	0.16%
2019/10/14	10	28.55	4	28.54	28.52	6	8,593	0.07%
2019/10/09	6	28.30	1	28.32	28.28	5	8,581	0.06%
2019/10/08	6	28.43	1	28.43	28.44	5	8,493	0.06%
2019/10/07	8	28.42	0	0.00	28.42	8	8,511	0.09%
2019/10/04	4	28.14	0	0.00	28.14	4	7,917	0.05%
2019/10/01	0	0.00	2	28.08	28.18	-2	8,004	-0.02%
2019/09/27	3	27.92	0	0.00	27.88	3	7,986	0.04%
2019/09/25	2	28.20	3	28.21	28.20	-1	7,983	-0.01%
2019/09/24	12	28.30	0	0.00	28.33	12	8,100	0.15%
2019/09/23	0	0.00	1	28.13	28.12	-1	8,000	-0.01%
2019/09/20	3	27.99	0	0.00	27.98	3	7,850	0.04%
2019/09/19	2	27.99	0	0.00	27.97	2	7,861	0.03%
2019/09/18	1	28.05	0	0.00	28.05	1	7,862	0.01%
2019/09/17	2	27.99	3	28.00	28.00	-1	7,859	-0.01%
2019/09/16	0	0.00	1	27.96	27.94	-1	7,809	-0.01%
2019/09/12	0	0.00	40	27.98	27.92	-40	7,861	-0.51%
2019/09/10	1	27.77	0	0.00	27.74	1	7,725	0.01%
2019/09/06	0	0.00	88	27.87	27.83	-88	7,701	-1.14%
2019/09/05	0	0.00	7	27.74	27.71	-7	7,572	-0.09%
2019/09/04	1	27.51	0	0.00	27.54	1	7,409	0.01%
2019/09/03	0	0.00	3	27.47	27.40	-3	7,314	-0.04%
2019/09/02	0	0.00	27	27.41	27.44	-27	7,237	-0.37%
2019/08/30	0	0.00	4	27.31	27.25	-4	7,220	-0.06%
2019/08/28	1	26.98	0	0.00	26.97	1	7,116	0.01%
2019/08/27	2	26.95	0	0.00	26.96	2	7,234	0.03%
2019/08/26	2	26.84	2	26.90	26.88	0	7,350	0.00%
2019/08/23	2	27.02	0	0.00	27.02	2	7,298	0.03%
2019/08/20	0	0.00	2	27.05	27.07	-2	7,787	-0.03%
2019/08/19	0	0.00	1	27.02	27.03	-1	8,017	-0.01%
2019/08/16	1	26.83	1	26.95	26.95	0	8,497	0.00%
2019/08/15	0	0.00	1	26.76	26.82	-1	8,632	-0.01%
2019/08/13	1	26.75	0	0.00	26.76	1	9,037	0.01%
2019/08/12	0	0.00	4	26.83	26.90	-4	9,379	-0.04%
2019/08/08	1	26.53	0	0.00	26.56	1	9,580	0.01%
2019/08/07	6	26.45	0	0.00	26.43	6	9,640	0.06%
2019/08/06	4	26.17	0	0.00	26.52	4	9,836	0.04%
2019/08/05	1	26.60	1	26.82	26.60	0	9,910	0.00%
2019/08/02	3	26.89	0	0.00	26.85	3	9,881	0.03%
2019/08/01	0	0.00	1.2	27.12	27.10	-1.2	9,867	-0.01%
2019/07/31	1	27.15	0	0.00	27.20	1	9,844	0.01%
2019/07/30	1	27.30	0	0.00	27.29	1	9,832	0.01%
2019/07/29	0	0.00	1	27.35	27.37	-1	9,985	-0.01%
2019/07/26	1	27.40	1	27.40	27.40	0	10,002	0.00%
2019/07/25	0	0.00	10	27.40	27.47	-10	9,973	-0.10%
2019/07/24	1	27.35	11	27.33	27.28	-10	9,839	-0.10%
2019/07/23	1	27.26	2	27.22	27.24	-1	9,743	-0.01%
2019/07/22	1	27.11	6	27.10	27.11	-5	9,640	-0.05%
2019/07/19	0	0.00	1	27.14	27.06	-1	9,632	-0.01%
2019/07/18	0	0.00	16	27.08	27.06	-16	9,668	-0.17%
2019/07/17	0	0.00	9	27.14	27.14	-9	9,614	-0.09%
2019/07/16	0	0.00	5	27.29	27.26	-5	9,616	-0.05%
2019/07/15	0	0.00	1	27.20	27.21	-1	9,580	-0.01%
2019/07/12	9	27.22	11.9	27.23	27.16	-2.9	9,519	-0.03%
2019/07/11	0	0.00	14	27.14	27.11	-14	9,417	-0.15%
2019/07/09	0	0.00	1	26.86	26.87	-1	9,354	-0.01%
2019/07/05	0	0.00	11	26.99	26.99	-11	9,410	-0.12%
2019/07/02	1	26.95	0	0.00	26.96	1	9,637	0.01%
2019/07/01	0	0.00	7	26.93	26.95	-7	9,701	-0.07%
2019/06/27	0	0.00	4	26.66	26.61	-4	9,642	-0.04%
2019/06/26	0	0.00	6	26.42	26.43	-6	9,628	-0.06%
2019/06/25	1	26.50	0	0.00	26.47	1	9,602	0.01%
2019/06/21	1	26.52	0	0.00	26.52	1	9,504	0.01%
2019/06/20	3	26.56	3	26.61	26.61	0	9,474	0.00%
2019/06/19	5	26.32	4	26.33	26.47	1	9,490	0.01%
2019/06/18	2	26.06	0	0.00	26.06	2	9,486	0.02%
2019/06/14	3	25.96	0	0.00	25.99	3	9,618	0.03%
2019/06/13	6	25.99	0	0.00	26.01	6	9,632	0.06%
2019/06/12	3	26.04	0	0.00	26.10	3	9,561	0.03%
2019/06/11	4	26.01	0	0.00	26.04	4	9,520	0.04%
2019/06/10	1	25.92	1	25.95	25.99	0	9,429	0.00%
2019/06/06	1	25.65	0	0.00	25.69	1	9,425	0.01%
2019/06/05	5	25.84	0	0.00	25.81	5	9,293	0.05%
2019/06/04	2	25.85	0	0.00	25.76	2	9,308	0.02%
2019/06/03	0	0.00	1	25.78	25.84	-1	9,261	-0.01%
2019/05/31	11	25.60	1	25.89	25.94	10	9,166	0.11%
2019/05/30	2	25.53	0	0.00	25.58	2	9,109	0.02%
2019/05/29	15	25.29	0	0.00	25.39	15	9,105	0.16%
2019/05/28	2	25.44	0	0.00	25.50	2	9,002	0.02%
2019/05/27	12	25.37	1	25.38	25.45	11	9,012	0.12%
2019/05/24	4	25.43	0	0.00	25.44	4	8,978	0.04%
2019/05/23	31	25.49	0	0.00	25.44	31	8,938	0.35%
2019/05/22	3	25.82	0	0.00	25.79	3	8,554	0.04%
2019/05/21	3	25.72	0	0.00	25.76	3	8,558	0.04%
2019/05/20	6	25.62	0	0.00	25.70	6	8,317	0.07%
2019/05/17	52.2	25.91	0	0.00	25.70	52.2	8,142	0.64%
2019/05/16	35	26.02	0	0.00	25.92	35	7,872	0.44%
2019/05/15	4	26.21	0	0.00	26.18	4	7,697	0.05%
2019/05/14	54	26.02	0	0.00	26.07	54	7,656	0.71%
2019/05/13	4.3	26.20	0	0.00	26.09	4.3	7,409	0.06%
2019/05/10	2	26.48	0	0.00	26.55	2	7,083	0.03%
2019/05/09	15	26.82	0	0.00	26.74	15	6,862	0.22%
2019/05/07	0	0.00	1.1	27.10	27.26	-1.1	6,768	-0.02%
2019/05/06	2	27.10	0	0.00	27.08	2	6,968	0.03%
2019/05/03	0	0.00	1	27.55	27.56	-1	6,823	-0.01%
2019/04/30	2	27.23	16	27.26	27.35	-14	6,847	-0.20%
2019/04/29	1	27.26	0	0.00	27.35	1	6,855	0.01%
2019/04/26	0	0.00	5	27.60	27.52	-5	6,893	-0.07%
2019/04/25	0	0.00	3.7	27.60	27.65	-3.7	6,895	-0.05%
2019/04/24	0	0.00	3	27.53	27.57	-3	6,904	-0.04%
2019/04/23	0	0.00	100	27.28	27.36	-100	6,843	-1.46%
2019/04/22	30	27.43	1	27.45	27.41	29	6,833	0.42%
2019/04/19	0.5	27.35	5	27.38	27.35	-4.5	6,797	-0.07%
2019/04/18	5	27.45	0	0.00	27.14	5	6,739	0.07%
2019/04/17	0.5	27.44	0	0.00	27.44	0.5	6,701	0.01%
2019/04/16	0	0.00	15.1	27.18	27.25	-15.1	6,569	-0.23%
2019/04/15	0	0.00	4	27.00	26.99	-4	6,395	-0.06%
2019/04/12	1	26.89	6	26.83	26.76	-5	6,639	-0.08%
2019/04/11	0	0.00	1	27.07	26.89	-1	6,849	-0.01%
2019/04/10	0	0.00	3	26.92	26.97	-3	6,895	-0.04%
2019/04/09	2	27.03	0	0.00	27.02	2	6,835	0.03%
2019/04/08	10	26.94	0	0.00	26.93	10	6,633	0.15%
2019/04/01	2	26.51	0	0.00	26.51	2	6,747	0.03%
2019/03/22	0	0.00	1	26.43	26.37	-1	6,765	-0.01%
2019/03/21	0	0.00	1	26.30	26.37	-1	6,637	-0.02%
2019/03/18	3	26.07	0	0.00	26.13	3	6,282	0.05%
2019/03/15	0	0.00	0.1	25.99	25.91	-0.1	6,315	0.00%
2019/03/13	0	0.00	2	25.96	25.98	-2	6,393	-0.03%
2019/03/11	10	25.85	0	0.00	25.89	10	6,398	0.16%
2019/03/08	2	25.85	0	0.00	25.84	2	6,486	0.03%
2019/03/04	20	26.10	1	26.15	26.12	19	6,359	0.30%
2019/02/27	2	26.05	4	26.02	25.96	-2	6,190	-0.03%
2019/02/26	10	26.25	6	26.28	26.18	4	6,134	0.07%
2019/02/25	0	0.00	2	26.12	26.13	-2	6,036	-0.03%
2019/02/22	0	0.00	1.2	25.90	25.90	-1.2	5,846	-0.02%
2019/02/21	0	0.00	4	25.83	25.84	-4	5,647	-0.07%
2019/02/20	0	0.00	4	25.67	25.74	-4	5,522	-0.07%
2019/02/19	0.1	25.55	1	25.51	25.52	-0.9	5,357	-0.02%
2019/02/15	4	25.39	1	25.58	25.39	3	5,279	0.06%
2019/02/13	0	0.00	2	25.40	25.42	-2	5,182	-0.04%
2019/02/12	2	25.23	11	25.20	25.26	-9	5,100	-0.18%
2019/01/30	1	24.93	0	0.00	24.92	1	4,909	0.02%
2019/01/29	1	24.85	0	0.00	24.89	1	4,913	0.02%
2019/01/28	2	25.04	7	25.09	25.01	-5	4,903	-0.10%
2019/01/24	10	24.55	1	24.55	24.55	9	4,632	0.19%
2019/01/18	0	0.00	4	24.41	24.39	-4	5,011	-0.08%
2019/01/15	30	24.17	0	0.00	24.13	30	6,020	0.50%
2019/01/11	0	0.00	2	24.09	24.04	-2	6,239	-0.03%
2019/01/04	15	23.34	0	0.00	23.40	15	7,051	0.21%
2019/01/03	5	23.67	3	23.58	23.59	2	7,909	0.03%
2019/01/02	4	23.87	0	0.00	23.83	4	8,005	0.05%
2018/12/27	5	23.95	0	0.00	23.91	5	8,621	0.06%
2018/12/26	5	23.91	0	0.00	23.72	5	8,759	0.06%
2018/12/25	3	23.88	0	0.00	23.97	3	8,686	0.03%
2018/12/18	13	24.04	0	0.00	24.03	13	8,463	0.15%
2018/12/14	2	24.27	0	0.00	24.31	2	8,178	0.02%
2018/12/12	1	24.28	0	0.00	24.32	1	8,220	0.01%
2018/12/10	1	24.05	1	24.18	24.07	0	8,351	0.00%
2018/12/07	0	0.00	1	24.25	24.28	-1	8,234	-0.01%
2018/12/06	4	24.21	1	24.60	24.19	3	8,290	0.04%
2018/12/04	0	0.00	5	24.92	24.82	-5	8,447	-0.06%
2018/12/03	0	0.00	1	24.82	24.89	-1	8,500	-0.01%
2018/11/30	0	0.00	1	24.44	24.46	-1	8,381	-0.01%
2018/11/29	0	0.00	2	24.45	24.38	-2	8,342	-0.02%
2018/11/28	1	24.14	2	24.26	24.27	-1	8,290	-0.01%
2018/11/26	2	24.14	0	0.00	24.11	2	8,272	0.02%
2018/11/23	9	23.92	3	23.93	23.94	6	8,256	0.07%
2018/11/22	2	24.00	0	0.00	23.98	2	8,224	0.02%
2018/11/21	4	23.94	0	0.00	24.14	4	8,179	0.05%
2018/11/20	1	24.25	0	0.00	24.17	1	8,126	0.01%
2018/11/15	3	24.16	0	0.00	24.22	3	8,043	0.04%
2018/11/13	3	23.74	0	0.00	24.12	3	8,005	0.04%
2018/11/09	2	24.32	0	0.00	24.21	2	7,901	0.03%
2018/11/06	0	0.00	2	24.16	24.08	-2	7,809	-0.03%
2018/11/02	2	24.10	1	24.20	24.18	1	7,715	0.01%
2018/11/01	0	0.00	2	24.00	24.08	-2	7,680	-0.03%
2018/10/31	1	23.74	1	23.72	23.78	0	7,620	0.00%
2018/10/30	2	23.37	0	0.00	23.42	2	7,572	0.03%
2018/10/29	4	23.25	0	0.00	23.34	4	7,528	0.05%
2018/10/26	16	23.47	0	0.00	23.43	16	7,385	0.22%
2018/10/25	21	23.62	0	0.00	23.59	21	7,185	0.29%
2018/10/24	5.2	24.11	0	0.00	24.12	5.2	6,901	0.08%
2018/10/23	27	24.15	0	0.00	24.13	27	6,812	0.40%
2018/10/22	2	25.72	0	0.00	25.81	2	6,360	0.03%
2018/10/19	7	25.46	1	25.38	25.55	6	6,251	0.10%
2018/10/18	2	25.50	0	0.00	25.54	2	6,234	0.03%
2018/10/17	10	25.63	0	0.00	25.51	10	6,223	0.16%
2018/10/16	1	25.25	0	0.00	25.39	1	6,122	0.02%
2018/10/15	2	25.18	0	0.00	25.18	2	5,996	0.03%
2018/10/12	16	25.00	0	0.00	25.26	16	5,746	0.28%
2018/10/11	15.2	24.97	2	25.07	24.91	13.2	5,427	0.24%
2018/10/09	7	26.31	0	0.00	26.34	7	4,295	0.16%
2018/10/08	6	26.48	0	0.00	26.70	6	3,944	0.15%
2018/10/05	8	26.24	0	0.00	26.43	8	3,543	0.23%
2018/10/04	1	26.73	0	0.00	26.78	1	3,174	0.03%
2018/10/03	3	27.03	0	0.00	26.97	3	3,010	0.10%
2018/09/20	2	27.40	0	0.00	27.40	2	3,130	0.06%
2018/09/13	0	0.00	10	26.82	26.92	-10	3,354	-0.30%
2018/09/12	10	26.75	0	26.80	26.74	10	3,327	0.30%
2018/09/11	3.2	26.68	0	0.00	26.78	3.2	3,265	0.10%
2018/09/05	1	27.63	0	0.00	27.53	1	2,877	0.03%
2018/09/04	2	27.67	0	0.00	27.63	2	2,863	0.07%
2018/09/03	1	27.70	0	0.00	27.63	1	2,927	0.03%
2018/08/30	2	27.64	0	0.00	27.70	2	3,069	0.07%
2018/08/20	0	0.00	1	27.20	27.19	-1	3,504	-0.03%
2018/08/16	0	27.10	0	0.00	27.09	0	3,491	0.00%
2018/08/15	0	0.00	2	27.17	27.10	-2	3,502	-0.06%
2018/08/07	0	27.43	1	27.45	27.45	-1	3,745	-0.03%
2018/08/06	0	0.00	3	27.25	27.43	-3	3,772	-0.08%
2018/08/01	0	0.00	3	27.25	27.28	-3	3,656	-0.08%
2018/07/30	0	0.00	1	27.02	27.04	-1	3,552	-0.03%
2018/07/26	0	0.00	2	26.55	26.59	-2	3,256	-0.06%
2018/07/18	0	0.00	1	26.16	26.21	-1	3,264	-0.03%
2018/07/16	0	0.00	1	25.92	25.93	-1	3,155	-0.03%
2018/07/06	2	25.15	0	0.00	25.30	2	3,128	0.06%
2018/07/02	1	25.66	0	0.00	25.61	1	2,896	0.03%
2018/06/26	2	25.61	0	0.00	25.65	2	2,696	0.07%
2018/06/25	3	25.96	0	0.00	25.78	3	2,557	0.12%
2018/06/20	1	26.05	0	0.00	26.10	1	2,418	0.04%
2018/06/12	1	26.59	0	0.00	26.60	1	2,343	0.04%
2018/06/07	0	0.00	8	26.80	26.79	-8	2,251	-0.36%
2018/06/05	0	0.00	1	26.61	26.61	-1	2,104	-0.05%
2018/06/01	2	26.39	0	0.00	26.40	2	2,066	0.10%
2018/05/24	0	0.00	1	26.41	26.41	-1	1,850	-0.05%
2018/05/23	0	0.00	1	26.45	26.40	-1	1,853	-0.05%
2018/05/21	0	0.00	1	26.40	26.35	-1	1,807	-0.06%
2018/05/18	1	26.18	0	0.00	26.20	1	1,804	0.06%
2018/05/17	0	0.00	1	26.06	26.06	-1	1,792	-0.06%
2018/05/16	0	0.00	3	25.96	25.93	-3	1,694	-0.18%
2018/05/14	1	25.70	0	0.00	25.85	1	1,896	0.05%
2018/05/08	0.3	25.48	0	0.00	25.43	0.3	1,918	0.01%
2018/04/24	3	25.55	0	0.00	25.50	3	2,303	0.13%
2018/04/23	0.1	25.80	0	0.00	25.69	0.1	2,345	0.01%
2018/04/18	1	25.69	0	0.00	25.68	1	2,513	0.04%
2018/04/17	0.1	25.89	0	0.00	25.77	0.1	2,525	0.00%
2018/04/09	0	0.00	9	25.95	25.95	-9	2,688	-0.33%
2018/03/28	0.1	26.00	0	0.00	25.93	0.1	2,740	0.00%
2018/03/26	1	25.95	0	0.00	26.00	1	2,720	0.04%
2018/03/23	1	25.86	0	0.00	25.82	1	2,712	0.04%
2018/03/19	1	26.17	0	0.00	26.19	1	2,668	0.04%
2018/03/02	1	25.71	0	0.00	25.76	1	3,122	0.03%
2018/02/27	0	0.00	0.3	25.99	25.95	-0.3	3,142	-0.01%
2018/02/23	1	25.73	0	0.00	25.80	1	3,089	0.03%
2018/02/12	1	25.20	0	0.00	25.15	1	3,108	0.03%
2018/02/05	2	25.92	2	25.84	26.00	0	3,057	0.00%
2018/01/29	2	26.78	0	0.00	26.80	2	3,093	0.06%
2018/01/26	3	26.49	1	26.50	26.54	2	2,996	0.07%
2018/01/25	0.1	26.40	0	0.00	26.45	0.1	2,973	0.00%
2018/01/24	0.1	26.27	3	26.28	26.32	-2.9	2,899	-0.10%
2018/01/19	1	26.00	0	0.00	26.00	1	2,838	0.04%
2018/01/18	0	0.00	1	26.02	26.02	-1	2,819	-0.04%
2018/01/17	0	0.00	2	25.83	25.92	-2	2,709	-0.07%
2018/01/12	0	0.00	7	25.55	25.54	-7	2,650	-0.26%
2018/01/02	0	0.00	0.4	25.17	25.13	-0.4	2,504	-0.01%