元大高股息 (0056)-永豐金-北高雄券商分點個股進出

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－永豐金-北高雄券商分點個股進出

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

永豐金-北高雄券商分點個股進出
永豐金-北高雄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	1.3	37.35	0	0.00	37.33	1.3	32,291	0.00%
2024/11/21	4.1	36.94	19	36.98	37.10	-14.9	32,283	-0.05%
2024/11/20	3.7	37.12	0	0.00	37.10	3.7	32,075	0.01%
2024/11/19	5.2	37.05	1.2	37.12	37.25	4.1	31,902	0.01%
2024/11/18	22.6	37.03	2.1	37.06	37.00	20.5	31,696	0.06%
2024/11/15	10.1	37.19	0.3	37.30	37.14	9.9	31,188	0.03%
2024/11/14	29.5	37.14	10	37.36	37.08	19.5	31,246	0.06%
2024/11/13	13.4	37.38	0	0.00	37.49	13.4	30,369	0.04%
2024/11/12	49.6	37.59	2.2	37.58	37.52	47.5	29,998	0.16%
2024/11/11	4.4	37.99	0	0.00	38.08	4.4	29,138	0.02%
2024/11/08	3.5	38.30	1	38.38	38.13	2.5	28,899	0.01%
2024/11/07	4.1	38.00	3.1	38.13	38.16	1	28,964	0.00%
2024/11/06	0.3	37.88	2.7	37.90	37.79	-2.4	28,982	-0.01%
2024/11/05	11.2	37.49	25.3	37.58	37.68	-14	29,104	-0.05%
2024/11/04	5.1	37.34	3.3	37.39	37.48	1.8	30,076	0.01%
2024/11/01	23.2	36.92	4.4	37.08	37.34	18.7	31,838	0.06%
2024/10/30	40.9	37.35	5.5	37.47	37.42	35.4	31,978	0.11%
2024/10/29	31.5	37.45	1.4	37.49	37.49	30.1	31,775	0.09%
2024/10/28	7.5	37.96	0	0.00	37.94	7.5	30,990	0.02%
2024/10/25	2.3	37.94	7	37.95	37.97	-4.7	31,363	-0.02%
2024/10/24	26.8	37.85	50	37.90	37.81	-23.2	32,058	-0.07%
2024/10/23	15.9	38.05	0	0.00	38.01	15.9	32,708	0.05%
2024/10/22	13.1	38.12	0.2	38.20	38.16	13	32,661	0.04%
2024/10/21	40.7	38.14	129	38.18	38.09	-88.3	33,633	-0.26%	大賣/
2024/10/18	31.8	38.10	3.3	38.09	38.06	28.5	34,340	0.08%
2024/10/17	17.9	38.04	7	38.11	38.12	10.9	34,334	0.03%
2024/10/16	57.4	38.92	2.1	39.00	39.02	55.4	34,050	0.16%
2024/10/15	17.4	38.94	14.1	38.97	39.10	3.3	33,632	0.01%
2024/10/14	13.5	38.61	2	38.59	38.70	11.5	34,111	0.03%
2024/10/11	86.2	38.60	11.5	38.58	38.60	74.7	34,137	0.22%
2024/10/09	3.3	38.54	0	0.00	38.43	3.3	33,980	0.01%
2024/10/08	26.6	38.31	1	38.30	38.43	25.6	33,813	0.08%
2024/10/07	76.1	38.56	4	38.55	38.64	72.1	33,414	0.22%
2024/10/04	39.6	38.33	0	0.00	38.35	39.6	33,221	0.12%
2024/10/01	50	38.56	0	0.00	38.57	50	32,581	0.15%
2024/09/30	39.3	38.74	0	0.00	38.66	39.3	32,043	0.12%
2024/09/27	0.1	38.97	11	38.98	39.01	-10.9	31,992	-0.03%
2024/09/26	13.8	38.80	4.2	38.92	38.75	9.7	32,850	0.03%
2024/09/25	2	38.73	1	38.70	38.73	1	33,646	0.00%
2024/09/24	5.6	38.10	0.1	38.21	38.24	5.5	33,709	0.02%
2024/09/23	1.1	38.24	0.1	38.25	38.25	1	33,817	0.00%
2024/09/20	0.5	38.23	3.6	38.18	38.15	-3.1	34,146	-0.01%
2024/09/19	3.2	37.71	1	37.74	37.97	2.2	34,336	0.01%
2024/09/18	14.4	37.80	1	37.92	37.72	13.4	34,587	0.04%
2024/09/16	2.6	37.89	0	0.00	37.98	2.6	34,423	0.01%
2024/09/13	4.3	37.80	0.3	37.81	37.82	3.9	34,476	0.01%
2024/09/12	6.2	37.59	0	0.00	37.77	6.2	34,624	0.02%
2024/09/11	1.4	37.17	0	0.00	37.15	1.4	34,675	0.00%
2024/09/10	21.4	37.28	0	0.00	37.18	21.4	34,657	0.06%
2024/09/09	10.7	37.31	18	37.35	37.66	-7.3	34,280	-0.02%
2024/09/06	2.2	37.61	0	0.00	37.87	2.2	34,090	0.01%
2024/09/05	10.5	37.62	0	37.75	37.63	10.5	33,990	0.03%
2024/09/04	35.9	37.74	0	0.00	37.59	35.9	33,957	0.11%
2024/09/03	4.1	38.99	0	0.00	38.98	4.1	32,915	0.01%
2024/09/02	0.1	39.10	0	0.00	39.06	0.1	33,026	0.00%
2024/08/30	0.1	39.07	1	39.10	39.06	-0.9	33,193	0.00%
2024/08/29	6.2	38.86	1	39.01	39.01	5.2	33,286	0.02%
2024/08/28	2.1	38.88	0	0.00	38.99	2.1	33,323	0.01%
2024/08/27	8.2	38.77	1	38.86	38.87	7.2	33,520	0.02%
2024/08/26	10.1	39.08	3	39.12	39.02	7.1	33,677	0.02%
2024/08/23	2.6	38.41	2	38.33	38.61	0.6	33,641	0.00%
2024/08/22	1.1	38.61	6	38.57	38.58	-4.9	33,645	-0.01%
2024/08/21	3.6	38.72	2	38.74	38.66	1.6	34,132	0.00%
2024/08/20	2.9	38.96	2	38.96	38.91	0.9	34,163	0.00%
2024/08/19	1	38.82	11.2	38.87	38.83	-10.1	34,359	-0.03%
2024/08/16	15.4	38.78	2	38.73	38.82	13.4	34,635	0.04%
2024/08/15	3.2	38.30	11.9	38.44	38.17	-8.7	34,293	-0.03%
2024/08/14	1.2	38.34	1	38.32	38.36	0.2	34,342	0.00%
2024/08/13	7.8	38.01	0	0.00	37.98	7.8	34,322	0.02%
2024/08/12	3.2	37.86	7	37.74	37.88	-3.8	34,454	-0.01%
2024/08/09	21.1	37.37	3.7	37.53	37.35	17.4	34,528	0.05%
2024/08/08	10.3	36.64	0	0.00	36.77	10.3	34,402	0.03%
2024/08/07	18.1	36.62	2.1	36.54	36.99	16	34,260	0.05%
2024/08/06	19.8	35.34	8.2	35.55	35.81	11.6	33,982	0.03%
2024/08/05	54.8	35.48	31.2	35.43	35.11	23.6	32,829	0.07%
2024/08/02	42.5	38.11	2.5	38.17	38.00	40	30,893	0.13%
2024/08/01	1.1	38.95	1	39.04	39.15	0.1	30,172	0.00%
2024/07/31	4.5	38.31	0	0.00	38.37	4.5	30,161	0.01%
2024/07/30	28.7	37.83	15	37.87	38.37	13.7	29,935	0.05%
2024/07/29	29.3	38.66	0	0.00	38.42	29.3	29,326	0.10%
2024/07/26	19	38.61	2	38.63	38.82	17	28,488	0.06%
2024/07/23	9	39.44	0	0.00	39.47	9	27,170	0.03%
2024/07/22	32	38.97	74.2	38.96	39.04	-42.2	26,876	-0.16%
2024/07/19	39.9	39.88	6	39.89	39.81	33.9	25,911	0.13%
2024/07/18	28.7	40.29	5.3	40.29	40.40	23.4	25,163	0.09%
2024/07/17	19.3	41.10	0	41.26	41.00	19.3	24,503	0.08%
2024/07/16	39.7	41.26	0	0.00	41.30	39.7	24,409	0.16%
2024/07/15	29.7	42.27	0	0.00	42.37	29.7	25,086	0.12%
2024/07/12	77.4	42.40	0	42.46	42.39	77.3	24,909	0.31%
2024/07/11	20.7	42.62	1.1	42.61	42.65	19.6	25,598	0.08%
2024/07/10	1	42.27	0.4	42.33	42.34	0.6	27,066	0.00%
2024/07/09	4.3	42.06	2.5	42.19	42.09	1.8	27,738	0.01%
2024/07/08	3	41.97	1	42.11	42.14	2	27,493	0.01%
2024/07/05	3.7	41.89	18.6	41.90	41.94	-14.9	27,341	-0.05%
2024/07/04	6.1	41.67	3.1	41.88	41.88	3	27,085	0.01%
2024/07/03	0.6	41.39	3.1	41.38	41.42	-2.5	26,816	-0.01%
2024/07/02	42	41.04	0	0.00	41.10	42	26,714	0.16%
2024/07/01	15.2	41.35	3.7	41.35	41.35	11.5	25,929	0.04%
2024/06/28	0	41.21	1.8	41.24	41.12	-1.8	25,162	-0.01%
2024/06/27	10.8	40.95	1	40.92	40.91	9.8	25,197	0.04%
2024/06/26	1	41.47	0	0.00	41.20	1	25,105	0.00%
2024/06/25	8.7	41.11	11.4	41.12	41.30	-2.7	24,778	-0.01%
2024/06/24	12	41.40	0.2	41.46	41.41	11.8	24,604	0.05%
2024/06/21	4	41.69	0	0.00	41.90	4	24,658	0.02%
2024/06/20	7	41.92	0.2	41.80	41.95	6.9	24,702	0.03%
2024/06/19	2.1	41.31	11.2	41.31	41.52	-9.1	24,861	-0.04%
2024/06/18	12	40.82	3.2	40.91	40.96	8.8	24,809	0.04%
2024/06/17	2.1	40.70	0	0.00	40.79	2.1	25,013	0.01%
2024/06/14	6	40.53	0	0.00	40.55	6	25,218	0.02%
2024/06/13	2.3	40.38	16.5	40.33	40.42	-14.3	25,502	-0.06%
2024/06/12	9.3	39.95	1	40.00	39.97	8.3	25,595	0.03%
2024/06/11	6.1	39.91	0	0.00	39.95	6.1	25,805	0.02%
2024/06/07	2.1	39.98	0	0.00	40.01	2.1	25,867	0.01%
2024/06/06	2.2	40.07	3.2	40.08	40.05	-1	26,073	0.00%
2024/06/05	7.1	39.91	0	0.00	39.86	7.1	26,194	0.03%
2024/06/04	9.3	40.11	2	40.11	40.01	7.3	26,673	0.03%
2024/06/03	0.1	40.31	1.3	40.33	40.32	-1.3	26,970	0.00%
2024/05/31	6.4	40.26	0.6	40.01	39.93	5.7	27,267	0.02%
2024/05/30	6	40.12	0	0.00	40.03	6	27,391	0.02%
2024/05/29	2.2	40.67	4	40.72	40.59	-1.8	27,695	-0.01%
2024/05/28	0.1	40.79	1.1	40.83	40.81	-1	27,722	0.00%
2024/05/27	0.1	40.76	14.4	40.64	40.74	-14.3	27,745	-0.05%
2024/05/24	2.1	39.89	2.8	40.09	40.10	-0.7	27,490	0.00%
2024/05/23	2.1	40.00	3	40.07	40.01	-0.9	27,610	0.00%
2024/05/22	5	40.02	34	39.95	40.04	-29	27,763	-0.10%
2024/05/21	4.1	39.56	0	0.00	39.50	4.1	27,717	0.01%
2024/05/20	13.3	39.62	4	39.61	39.66	9.3	27,847	0.03%
2024/05/17	12.1	39.52	0	0.00	39.51	12.1	28,163	0.04%
2024/05/16	2.1	39.63	4.3	39.64	39.60	-2.3	28,312	-0.01%
2024/05/15	4.8	39.50	35	39.53	39.30	-30.2	28,593	-0.11%
2024/05/14	10.1	39.16	7	39.23	39.26	3.1	29,207	0.01%
2024/05/13	0.1	39.06	3.1	39.02	39.04	-3	29,257	-0.01%
2024/05/10	3.2	38.88	40	38.83	39.04	-36.8	29,446	-0.12%
2024/05/09	3.8	38.98	1	39.04	38.92	2.8	29,421	0.01%
2024/05/08	0.1	39.02	11	39.03	39.02	-10.9	29,501	-0.04%
2024/05/07	1	38.97	15	38.98	38.97	-14	29,676	-0.05%
2024/05/06	11	38.84	7.1	38.85	38.88	3.9	29,727	0.01%
2024/05/03	1	38.66	0	0.00	38.45	1	29,694	0.00%
2024/05/02	11.1	38.10	3	38.14	38.35	8.1	29,894	0.03%
2024/04/30	1	38.33	0.2	38.34	38.32	0.8	29,995	0.00%
2024/04/29	0.1	38.26	0.5	38.31	38.34	-0.4	30,224	0.00%
2024/04/26	0.4	37.74	3	37.78	37.69	-2.6	30,421	-0.01%
2024/04/25	7.6	37.49	0	37.59	37.51	7.6	30,629	0.02%
2024/04/24	1	37.79	33.1	37.77	37.85	-32.1	31,019	-0.10%
2024/04/23	36.6	37.07	0	0.00	37.12	36.6	32,830	0.11%
2024/04/22	21.6	37.05	6	37.04	36.92	15.6	34,650	0.05%
2024/04/19	57.8	37.43	21	37.47	37.27	36.8	34,860	0.11%
2024/04/18	59.9	38.13	9	38.21	38.18	50.9	33,506	0.15%
2024/04/17	25	38.78	5	38.81	38.94	20	32,984	0.06%
2024/04/16	102.4	38.61	48	38.30	38.49	54.3	32,116	0.17%	大買/
2024/04/15	43.3	39.62	1	39.77	39.62	42.3	30,685	0.14%
2024/04/12	3.7	40.03	0.2	40.09	39.98	3.5	30,281	0.01%
2024/04/11	7.6	39.88	0	0.00	40.09	7.6	30,433	0.03%
2024/04/10	3.2	40.23	4.3	40.24	40.20	-1.1	30,557	0.00%
2024/04/09	2	39.97	2.2	39.98	39.99	-0.1	31,635	0.00%
2024/04/08	2.1	39.86	1.6	39.83	39.92	0.5	31,929	0.00%
2024/04/03	8.2	39.79	5	39.87	39.75	3.2	31,830	0.01%
2024/04/02	7.5	39.84	3	39.87	39.88	4.5	31,934	0.01%
2024/04/01	1.1	39.74	6	39.79	39.59	-5	32,441	-0.02%
2024/03/29	1.5	39.71	2	39.70	39.86	-0.5	32,753	0.00%
2024/03/28	10.3	39.67	0.7	39.68	39.74	9.6	32,919	0.03%
2024/03/27	1.4	39.49	3	39.50	39.55	-1.6	33,013	0.00%
2024/03/26	3.1	39.22	3.5	39.43	39.24	-0.4	33,076	0.00%
2024/03/25	0.3	39.74	2.5	39.79	39.62	-2.2	33,059	-0.01%
2024/03/22	0.1	39.84	0	0.00	39.80	0.1	33,201	0.00%
2024/03/21	7.1	39.93	0.1	39.92	39.93	7	33,133	0.02%
2024/03/20	2.5	39.98	5.7	39.98	39.63	-3.2	33,302	-0.01%
2024/03/19	0.7	39.48	4	39.63	39.70	-3.3	33,682	-0.01%
2024/03/18	26.2	39.19	15.3	39.10	39.36	10.9	34,225	0.03%
2024/03/15	0.2	38.83	52	38.74	39.02	-51.8	34,152	-0.15%
2024/03/14	7.7	38.77	3.1	39.09	38.72	4.6	33,922	0.01%
2024/03/13	0.3	39.06	0	0.00	39.08	0.3	33,830	0.00%
2024/03/12	0.1	38.76	19.5	38.69	38.99	-19.4	33,698	-0.06%
2024/03/11	0.2	38.51	11	38.50	38.43	-10.8	33,783	-0.03%
2024/03/08	8.3	38.60	7	38.76	38.45	1.3	33,669	0.00%
2024/03/07	1.2	38.53	1	38.54	38.68	0.2	33,152	0.00%
2024/03/06	0.1	38.41	0	0.00	38.53	0.1	32,892	0.00%
2024/03/05	10.4	37.97	12.1	38.13	38.16	-1.7	32,576	-0.01%
2024/03/04	0.3	38.05	22	38.07	38.00	-21.7	32,498	-0.07%
2024/03/01	3.1	37.70	11	37.76	37.74	-7.9	32,039	-0.02%
2024/02/29	0.1	37.57	0	0.00	37.70	0.1	32,168	0.00%
2024/02/27	4.1	37.47	5.1	37.80	37.51	-1	32,028	0.00%
2024/02/26	2.5	37.58	1	37.64	37.68	1.5	31,870	0.00%
2024/02/23	1.2	37.75	2	37.83	37.59	-0.8	31,783	0.00%
2024/02/22	0.1	37.56	12	37.59	37.65	-11.9	32,100	-0.04%
2024/02/21	3.6	37.30	7	37.31	37.29	-3.4	31,762	-0.01%
2024/02/20	10.1	37.35	11	37.39	37.39	-0.9	31,741	0.00%
2024/02/19	0.2	37.09	5.1	37.11	37.14	-4.9	31,436	-0.02%
2024/02/16	2.6	37.16	26	37.04	37.07	-23.4	31,677	-0.07%
2024/02/15	25.5	36.86	23.1	36.75	36.86	2.4	31,353	0.01%
2024/02/05	1.1	36.27	1	36.37	36.45	0.1	30,608	0.00%
2024/02/02	0.2	36.49	5	36.49	36.45	-4.8	30,525	-0.02%
2024/02/01	1	36.29	0	0.00	36.30	1	30,337	0.00%
2024/01/31	5	36.21	21	36.23	36.20	-16	30,544	-0.05%
2024/01/30	0.1	36.33	2	36.35	36.36	-1.9	30,496	-0.01%
2024/01/29	12.1	36.07	27	36.19	36.28	-14.9	30,526	-0.05%
2024/01/26	1.2	36.12	1.1	36.09	36.07	0.1	30,394	0.00%
2024/01/25	0.2	36.31	13	36.31	36.29	-12.8	30,391	-0.04%
2024/01/24	1.7	36.30	0	0.00	36.23	1.7	30,277	0.01%
2024/01/23	4.1	36.21	0.2	36.16	36.20	3.8	30,812	0.01%
2024/01/22	0.1	36.09	23	36.08	36.14	-22.9	30,686	-0.07%
2024/01/19	17.2	35.36	9.3	35.46	35.65	7.9	30,473	0.03%
2024/01/18	11.4	35.12	16	35.19	35.12	-4.6	31,058	-0.01%
2024/01/17	81.7	35.34	1	35.28	35.19	80.7	30,727	0.26%
2024/01/16	50.9	36.28	0	0.00	36.37	50.9	29,046	0.18%
2024/01/15	16.9	36.47	0	0.00	36.42	16.9	27,642	0.06%
2024/01/12	17.5	36.32	5	36.33	36.33	12.5	27,656	0.05%
2024/01/11	4.1	36.32	2.1	36.34	36.39	2	28,953	0.01%
2024/01/10	31.8	36.25	0	0.00	36.24	31.8	31,275	0.10%
2024/01/09	10.6	36.53	5	36.58	36.49	5.6	32,297	0.02%
2024/01/08	6.6	36.71	1.1	36.59	36.57	5.5	32,979	0.02%
2024/01/05	14.4	36.59	9	36.55	36.55	5.4	33,330	0.02%
2024/01/04	12.3	36.60	2	36.60	36.59	10.3	33,253	0.03%
2024/01/03	49	36.74	5	36.76	36.68	44	33,531	0.13%
2024/01/02	8.3	37.21	2	37.45	37.17	6.3	32,601	0.02%
2023/12/29	22.1	37.35	0	0.00	37.40	22.1	32,410	0.07%
2023/12/28	10.2	37.37	5	37.41	37.33	5.2	32,806	0.02%
2023/12/27	2.1	37.32	16.8	37.34	37.42	-14.7	33,456	-0.04%
2023/12/26	1.1	36.88	28	36.89	37.00	-27	33,230	-0.08%
2023/12/25	1.1	36.51	12.1	36.55	36.65	-11	32,781	-0.03%
2023/12/22	1.1	36.31	2	36.41	36.37	-0.9	32,487	0.00%
2023/12/21	6.2	36.24	0	36.35	36.33	6.2	32,461	0.02%
2023/12/20	1.6	36.41	4	36.44	36.57	-2.4	32,376	-0.01%
2023/12/19	10.5	36.06	21	36.08	36.10	-10.6	32,120	-0.03%
2023/12/18	3.3	36.32	52	36.30	36.38	-48.7	32,281	-0.15%
2023/12/15	5.5	36.45	1	36.63	36.36	4.5	32,159	0.01%
2023/12/14	0.1	36.42	10.4	36.47	36.55	-10.3	31,933	-0.03%
2023/12/13	2.1	35.95	10.8	35.95	36.06	-8.7	31,472	-0.03%
2023/12/12	0.6	35.63	0	0.00	35.58	0.6	30,915	0.00%
2023/12/11	2.3	35.44	0	0.00	35.47	2.3	30,849	0.01%
2023/12/08	0.1	35.48	3	35.45	35.42	-2.9	30,809	-0.01%
2023/12/07	0.1	35.30	0	0.00	35.25	0.1	30,780	0.00%
2023/12/06	3.1	35.28	16	35.26	35.31	-12.9	31,299	-0.04%
2023/12/05	5.4	35.03	25.2	34.98	35.05	-19.8	31,001	-0.06%
2023/12/04	0.1	35.21	0	0.00	35.19	0.1	30,868	0.00%
2023/12/01	0.1	35.08	65	35.02	35.13	-64.9	30,932	-0.21%
2023/11/30	1.1	35.00	0	0.00	35.08	1.1	30,907	0.00%
2023/11/29	0.1	35.09	0.1	35.07	35.09	0	30,961	0.00%
2023/11/28	0.1	34.89	5	34.87	34.90	-4.9	30,789	-0.02%
2023/11/27	2.7	34.86	2	34.84	34.75	0.7	30,758	0.00%
2023/11/24	0.2	34.98	3	34.97	34.94	-2.8	30,597	-0.01%
2023/11/23	3.3	34.96	2	35.05	34.97	1.3	30,643	0.00%
2023/11/22	55.1	35.00	4	35.04	35.05	51.1	30,857	0.17%
2023/11/21	0.8	35.21	31	35.24	35.30	-30.2	31,044	-0.10%
2023/11/20	12.1	34.79	3	34.89	34.90	9.1	31,152	0.03%
2023/11/17	12.3	34.85	3	34.88	34.82	9.3	31,201	0.03%
2023/11/16	4.1	34.76	5	34.76	34.77	-0.9	31,282	0.00%
2023/11/15	2.1	35.00	22	35.08	34.83	-19.9	31,235	-0.06%
2023/11/14	10.6	34.59	14.3	34.68	34.68	-3.7	31,232	-0.01%
2023/11/13	3.4	34.59	5.1	34.53	34.54	-1.7	31,300	-0.01%
2023/11/10	4.1	34.39	3.1	34.34	34.43	1	31,543	0.00%
2023/11/09	0.2	34.52	6	34.50	34.55	-5.8	31,693	-0.02%
2023/11/08	1.1	34.61	3.5	34.56	34.54	-2.3	32,047	-0.01%
2023/11/07	1.1	34.14	11.6	34.21	34.23	-10.5	32,009	-0.03%
2023/11/06	1.1	34.00	15	34.16	34.24	-13.9	32,783	-0.04%
2023/11/03	1.1	33.71	10	33.68	33.69	-8.9	32,772	-0.03%
2023/11/02	4	33.43	1	33.52	33.52	3	33,164	0.01%
2023/11/01	2.4	32.82	0	0.00	32.89	2.4	33,528	0.01%
2023/10/31	40.5	32.85	1	32.83	32.69	39.5	34,305	0.12%
2023/10/30	0.1	33.25	0	0.00	33.23	0.1	35,099	0.00%
2023/10/27	2.1	33.13	0	0.00	33.13	2.1	35,971	0.01%
2023/10/26	14	33.03	0	0.00	33.10	14	37,274	0.04%
2023/10/25	5.1	33.60	12	33.61	33.62	-6.9	37,595	-0.02%
2023/10/24	19.5	33.20	7	33.26	33.47	12.5	38,032	0.03%
2023/10/23	12.7	33.15	8	33.30	33.08	4.7	38,620	0.01%
2023/10/20	18.4	33.19	6.2	33.40	33.40	12.3	39,802	0.03%
2023/10/19	60.7	33.52	0.1	33.76	33.65	60.6	41,284	0.15%
2023/10/18	78.5	34.87	1	34.99	34.90	77.5	40,573	0.19%
2023/10/17	74.9	35.39	3	35.41	35.27	71.9	38,508	0.19%
2023/10/16	31.1	35.50	2	35.51	35.52	29.1	38,342	0.08%
2023/10/13	6.2	35.69	4	35.67	35.72	2.2	38,793	0.01%
2023/10/12	7.1	35.91	4.1	35.95	35.98	3	39,925	0.01%
2023/10/11	11.1	35.81	2.6	35.92	35.78	8.5	41,376	0.02%
2023/10/06	2.1	35.73	0	35.78	35.79	2.1	42,535	0.01%
2023/10/05	2.1	35.57	8	35.67	35.69	-5.9	43,168	-0.01%
2023/10/04	4.5	35.16	7	35.24	35.39	-2.5	43,474	-0.01%
2023/10/03	9.1	35.76	0	0.00	35.60	9.1	43,353	0.02%
2023/10/02	4.1	35.70	28	35.68	35.74	-23.9	43,325	-0.06%
2023/09/28	3.1	35.10	1	35.06	35.06	2.1	43,861	0.00%
2023/09/27	1.6	34.79	3	34.80	34.87	-1.4	44,651	0.00%
2023/09/26	8.1	34.91	10	35.01	34.76	-1.9	45,761	0.00%
2023/09/25	0.1	35.03	0	0.00	35.08	0.1	46,125	0.00%
2023/09/22	6.3	34.52	2	34.62	34.89	4.3	46,174	0.01%
2023/09/21	22.1	34.59	0.6	34.65	34.70	21.5	46,266	0.05%
2023/09/20	0.2	35.28	0	0.00	35.05	0.2	45,945	0.00%
2023/09/19	6.1	35.26	6	35.14	35.14	0.1	46,493	0.00%
2023/09/18	2.2	35.31	9	35.34	35.31	-6.8	46,664	-0.01%
2023/09/15	1.7	35.49	11.5	35.55	35.58	-9.8	46,803	-0.02%
2023/09/14	0.1	35.26	4.3	35.31	35.31	-4.2	46,953	-0.01%
2023/09/13	9.1	34.78	1	34.80	34.86	8.1	47,064	0.02%
2023/09/12	0.3	34.76	3	34.89	34.80	-2.7	47,518	-0.01%
2023/09/11	16	34.78	35	34.78	34.79	-19	48,056	-0.04%
2023/09/08	0.1	35.41	0	0.00	35.42	0.1	47,956	0.00%
2023/09/07	0.1	35.54	0	0.00	35.45	0.1	48,886	0.00%
2023/09/06	1	35.60	1	35.58	35.60	0	49,568	0.00%
2023/09/05	1.1	35.27	2	35.41	35.43	-0.9	49,852	0.00%
2023/09/04	0.1	35.15	4.2	35.20	35.27	-4.1	50,141	-0.01%
2023/09/01	0.1	35.25	0	0.00	35.12	0.1	50,299	0.00%
2023/08/31	1.3	35.12	6.3	35.25	35.31	-5	50,522	-0.01%
2023/08/30	0.6	35.44	1	35.45	35.35	-0.4	50,824	0.00%
2023/08/29	3.3	35.08	1	35.20	35.16	2.3	51,337	0.00%
2023/08/28	2.1	34.91	0	0.00	35.06	2.1	51,398	0.00%
2023/08/25	12.2	35.31	1	35.53	35.14	11.2	51,319	0.02%
2023/08/24	3.6	35.80	54.3	36.03	35.76	-50.7	51,396	-0.10%
2023/08/23	0	35.29	41	35.39	35.43	-41	51,458	-0.08%
2023/08/22	1	35.20	13	35.16	35.11	-12	52,007	-0.02%
2023/08/21	6.2	34.92	12.8	34.89	34.85	-6.6	52,135	-0.01%
2023/08/18	17.2	34.96	2	35.03	34.84	15.2	52,121	0.03%
2023/08/17	6.6	34.96	5	35.19	35.33	1.6	51,806	0.00%
2023/08/16	8.1	34.65	14.5	35.01	35.14	-6.4	51,736	-0.01%
2023/08/15	3.2	34.90	35	34.89	34.85	-31.8	51,873	-0.06%
2023/08/14	17	34.24	9.6	34.16	34.28	7.3	52,221	0.01%
2023/08/11	6	34.67	8	34.69	34.56	-2	52,016	0.00%
2023/08/10	14.7	34.51	2.7	34.51	34.43	12	52,010	0.02%
2023/08/09	31.7	35.40	75	35.56	35.35	-43.3	51,239	-0.08%
2023/08/08	11.1	35.59	3	35.63	35.59	8.1	50,991	0.02%
2023/08/07	0.2	35.61	19.8	35.44	35.70	-19.7	50,577	-0.04%
2023/08/04	58.2	34.47	28	34.58	34.74	30.2	50,055	0.06%
2023/08/02	34	34.80	8	34.83	34.51	26	49,160	0.05%
2023/08/01	39.2	35.64	51	35.41	35.73	-11.8	47,781	-0.02%
2023/07/31	17.7	36.18	43.1	36.68	35.74	-25.4	46,827	-0.05%
2023/07/28	4.1	35.99	3.1	36.22	36.58	1	45,368	0.00%
2023/07/27	1.1	36.11	4	36.35	36.10	-2.9	44,245	-0.01%
2023/07/26	13.6	36.00	19.4	36.10	36.02	-5.8	43,693	-0.01%
2023/07/25	10.5	36.41	80.8	36.36	36.05	-70.2	42,844	-0.16%
2023/07/24	22.1	35.61	84.6	35.84	35.99	-62.5	41,141	-0.15%
2023/07/21	23.1	34.86	20.6	34.50	35.26	2.4	39,128	0.01%
2023/07/20	15.1	34.65	44	34.61	34.71	-28.9	38,945	-0.07%
2023/07/19	59.9	34.74	39	34.88	34.36	20.9	38,430	0.05%
2023/07/18	38.7	35.37	49	35.52	35.11	-10.3	37,308	-0.03%
2023/07/17	38.8	35.87	31	35.72	35.94	7.8	35,892	0.02%
2023/07/14	9.1	35.33	31	35.40	35.54	-21.9	33,984	-0.06%
2023/07/13	14.1	34.89	33	35.29	34.82	-18.9	32,411	-0.06%
2023/07/12	0.1	34.30	32	34.16	34.30	-31.9	30,636	-0.10%
2023/07/11	0.1	33.79	14	33.73	33.80	-13.9	29,710	-0.05%
2023/07/10	13.3	33.26	0	0.00	33.18	13.3	29,355	0.05%
2023/07/07	17.4	33.09	2.4	33.10	33.08	15	28,963	0.05%
2023/07/06	15.6	33.47	1	33.44	33.34	14.6	28,125	0.05%
2023/07/05	30.6	33.73	8	33.73	33.71	22.6	27,144	0.08%
2023/07/04	27.8	33.66	5	33.82	33.91	22.8	26,313	0.09%
2023/07/03	7.3	33.19	10	33.15	33.24	-2.7	25,368	-0.01%
2023/06/30	2.1	32.56	1	32.63	32.67	1.1	25,119	0.00%
2023/06/29	5.7	32.57	1.2	32.53	32.53	4.5	25,191	0.02%
2023/06/28	3.1	32.34	1.1	32.35	32.30	2	25,050	0.01%
2023/06/27	44.5	32.31	3	32.53	32.18	41.5	25,112	0.17%
2023/06/26	6.2	32.65	5	32.75	32.77	1.2	24,721	0.00%
2023/06/21	11.1	32.64	4	32.66	32.83	7.1	24,714	0.03%
2023/06/20	18.4	32.42	0	0.00	32.48	18.4	24,470	0.08%
2023/06/19	36.4	32.64	0	32.76	32.73	36.4	24,190	0.15%
2023/06/16	9.3	32.82	24.1	32.79	32.78	-14.8	23,898	-0.06%
2023/06/15	2.1	32.68	2	32.63	32.69	0.1	23,537	0.00%
2023/06/14	9.1	32.37	5.1	32.26	32.32	4	23,053	0.02%
2023/06/13	1.1	32.08	13.2	32.09	32.20	-12	22,990	-0.05%
2023/06/12	12.1	31.93	1	31.86	31.78	11.1	22,212	0.05%
2023/06/09	1.3	31.53	34	31.67	31.78	-32.7	21,791	-0.15%
2023/06/08	7.6	31.39	2.1	31.40	31.24	5.5	21,944	0.03%
2023/06/07	4.1	31.46	1	31.48	31.46	3.1	22,078	0.01%
2023/06/06	23.8	31.07	1	31.20	31.15	22.8	22,001	0.10%
2023/06/05	8.1	31.02	5	31.10	31.10	3.1	21,934	0.01%
2023/06/02	1.2	30.76	22.1	30.93	30.93	-21	21,734	-0.10%
2023/06/01	23	30.43	142.4	30.41	30.47	-119.4	21,375	-0.56%	大賣/鉅額交易
2023/05/31	4.1	30.51	0	0.00	30.49	4.1	21,387	0.02%
2023/05/30	26.3	30.55	0	0.00	30.52	26.3	21,242	0.12%
2023/05/29	4.1	30.64	58.6	30.63	30.65	-54.5	20,974	-0.26%
2023/05/26	11	30.02	56	30.08	30.13	-45	20,701	-0.22%
2023/05/25	2	29.69	5	29.70	29.78	-3	20,433	-0.01%
2023/05/24	2	29.28	0	0.00	29.43	2	20,364	0.01%
2023/05/23	3	29.26	3	29.32	29.37	0	20,586	0.00%
2023/05/22	10	29.38	0	0.00	29.35	10	20,555	0.05%
2023/05/19	12.1	29.23	1	29.28	29.31	11.1	20,426	0.05%
2023/05/18	2.7	29.00	52	29.04	29.05	-49.3	20,315	-0.24%
2023/05/17	1	28.70	38	28.76	28.76	-37	19,833	-0.19%
2023/05/16	1	28.54	27.4	28.68	28.65	-26.4	19,596	-0.13%
2023/05/15	2.4	28.33	2	28.36	28.42	0.4	19,581	0.00%
2023/05/12	4	28.34	1.2	28.44	28.45	2.8	19,709	0.01%
2023/05/11	8.3	28.41	0.5	28.50	28.40	7.8	19,730	0.04%
2023/05/10	42.3	28.64	0	0.00	28.54	42.3	19,819	0.21%
2023/05/09	2.2	28.62	0	0.00	28.64	2.2	19,838	0.01%
2023/05/08	0.1	28.66	13.5	28.63	28.67	-13.5	20,137	-0.07%
2023/05/05	0.1	28.50	0	0.00	28.47	0.1	20,193	0.00%
2023/05/04	5	28.36	0	0.00	28.45	5	20,512	0.02%
2023/05/03	7.1	28.38	0	0.00	28.42	7.1	20,639	0.03%
2023/05/02	0.2	28.39	2	28.40	28.44	-1.9	20,848	-0.01%
2023/04/28	1	28.18	2	28.18	28.23	-1	21,218	0.00%
2023/04/27	4	28.01	0	0.00	28.02	4	21,247	0.02%
2023/04/26	7.6	27.66	1	27.73	27.84	6.6	21,374	0.03%
2023/04/25	36.7	27.93	0	0.00	27.80	36.7	21,169	0.17%
2023/04/24	12.1	28.21	1	28.23	28.27	11.1	20,386	0.05%
2023/04/21	51.4	28.25	0	0.00	28.19	51.4	20,417	0.25%
2023/04/20	4.4	28.47	0	0.00	28.43	4.4	20,440	0.02%
2023/04/19	1.4	28.62	0	0.00	28.55	1.4	20,772	0.01%
2023/04/18	5.2	28.68	0	0.00	28.67	5.2	20,861	0.02%
2023/04/17	7	28.75	2	28.80	28.80	5	20,763	0.02%
2023/04/14	3	28.70	5	28.70	28.74	-2	20,701	-0.01%
2023/04/13	10.3	28.73	0	0.00	28.71	10.3	20,739	0.05%
2023/04/12	0.1	28.79	2.5	28.80	28.85	-2.4	20,533	-0.01%
2023/04/11	5.6	28.63	8	28.68	28.70	-2.4	20,618	-0.01%
2023/04/10	0.1	28.49	1	28.48	28.50	-1	20,786	0.00%
2023/04/07	1.1	28.50	0	0.00	28.43	1.1	20,709	0.01%
2023/04/06	0	0.00	8	28.44	28.47	-8	20,739	-0.04%
2023/03/31	5	28.52	14	28.51	28.43	-9	20,527	-0.04%
2023/03/30	2	28.24	0	28.26	28.29	2	20,270	0.01%
2023/03/29	1	28.14	0.5	28.15	28.15	0.5	20,139	0.00%
2023/03/28	8.1	28.13	0.3	28.11	28.06	7.8	20,445	0.04%
2023/03/27	0.1	28.26	0	0.00	28.31	0.1	20,288	0.00%
2023/03/24	0	0.00	5	28.18	28.26	-5	20,355	-0.02%
2023/03/23	8	28.10	0.9	28.14	28.12	7.1	20,172	0.04%
2023/03/22	0	0.00	2.3	28.07	28.05	-2.3	20,077	-0.01%
2023/03/21	3.4	27.85	4	27.85	27.84	-0.6	19,992	0.00%
2023/03/20	4.4	27.74	0	0.00	27.76	4.4	20,057	0.02%
2023/03/17	1	27.68	0	0.00	27.76	1	19,971	0.01%
2023/03/16	2.4	27.44	9	27.49	27.50	-6.6	20,002	-0.03%
2023/03/15	1.2	27.67	0	0.00	27.66	1.2	19,828	0.01%
2023/03/14	5.3	27.70	2	27.74	27.66	3.3	20,028	0.02%
2023/03/13	12.2	27.81	11	27.89	27.93	1.2	19,940	0.01%
2023/03/10	8.9	27.90	2	27.87	27.86	6.9	19,434	0.04%
2023/03/09	8.8	28.30	0.2	28.34	28.24	8.5	19,250	0.04%
2023/03/08	11.6	28.28	1	28.20	28.37	10.6	19,260	0.05%
2023/03/07	49.1	28.31	1	28.36	28.38	48.1	19,170	0.25%
2023/03/06	6	28.26	19.3	28.26	28.25	-13.3	19,336	-0.07%
2023/03/03	1	27.94	14	27.98	27.95	-13	19,265	-0.07%
2023/03/02	10.6	27.70	0	0.00	27.78	10.6	19,261	0.05%
2023/03/01	46.1	27.54	7.1	27.62	27.72	39	19,262	0.20%
2023/02/24	6.2	27.77	0.4	27.77	27.67	5.8	19,252	0.03%
2023/02/23	0.7	27.74	9	27.70	27.74	-8.3	18,853	-0.04%
2023/02/22	11	27.31	0	0.00	27.40	11	18,630	0.06%
2023/02/21	2	27.37	1	27.54	27.53	1	18,676	0.01%
2023/02/20	0.2	27.38	0	0.00	27.41	0.2	18,848	0.00%
2023/02/17	4.1	27.24	0	0.00	27.24	4.1	19,228	0.02%
2023/02/16	15	27.29	1	27.34	27.33	14	19,710	0.07%
2023/02/15	3.2	27.09	0	0.00	27.05	3.2	19,842	0.02%
2023/02/14	0.1	27.09	6.7	27.07	27.13	-6.7	19,890	-0.03%
2023/02/13	3.5	26.93	0	0.00	26.97	3.5	20,252	0.02%
2023/02/10	7.6	27.04	2	27.00	27.02	5.6	20,463	0.03%
2023/02/09	4.1	27.16	1	27.14	27.15	3.1	20,644	0.01%
2023/02/08	3	27.12	3	27.09	27.15	0	20,772	0.00%
2023/02/07	0.1	26.93	4	26.93	26.94	-4	20,779	-0.02%
2023/02/06	8.7	26.88	0	0.00	26.92	8.7	20,807	0.04%
2023/02/03	9.1	26.97	2	27.01	27.00	7.1	20,631	0.03%
2023/02/02	3.1	26.88	71	26.96	26.99	-67.9	20,588	-0.33%
2023/02/01	0	26.68	2	26.68	26.67	-2	20,715	-0.01%
2023/01/31	4	26.66	4.4	26.65	26.54	-0.4	20,789	0.00%
2023/01/30	1.4	26.46	34.7	26.50	26.53	-33.3	20,925	-0.16%
2023/01/17	2.4	26.06	80	26.04	26.06	-77.5	21,187	-0.37%
2023/01/16	4	26.04	1	26.04	26.02	3	21,491	0.01%
2023/01/13	5.6	26.02	3.5	26.03	25.98	2.1	21,901	0.01%
2023/01/12	9.4	25.99	1	26.09	25.99	8.4	23,355	0.04%
2023/01/11	6	26.06	6.2	26.07	26.07	-0.2	26,140	0.00%
2023/01/10	1	26.02	14	26.01	26.06	-13	28,394	-0.05%
2023/01/09	2	25.89	6.3	25.91	25.94	-4.3	30,395	-0.01%
2023/01/06	0.3	25.59	16	25.64	25.66	-15.7	30,737	-0.05%
2023/01/05	0.1	25.47	0	0.00	25.46	0.1	31,646	0.00%
2023/01/04	1.1	25.49	1	25.48	25.45	0.1	32,661	0.00%
2023/01/03	2.1	25.28	0	0.00	25.49	2.1	34,171	0.01%
2022/12/29	10.3	25.17	0.1	25.33	25.29	10.2	36,105	0.03%
2022/12/28	2.4	25.36	1	25.34	25.38	1.4	37,580	0.00%
2022/12/27	0.5	25.69	3	25.68	25.63	-2.5	39,029	-0.01%
2022/12/26	5.6	25.57	0	0.00	25.58	5.6	39,495	0.01%
2022/12/23	0	0.00	0.2	25.59	25.60	-0.2	40,046	0.00%
2022/12/22	0	25.69	3	25.58	25.67	-3	40,666	-0.01%
2022/12/21	3.1	25.34	2	25.34	25.34	1.1	41,902	0.00%
2022/12/20	12.2	25.50	0	0.00	25.30	12.2	42,413	0.03%
2022/12/19	3	25.73	0	0.00	25.73	3	43,612	0.01%
2022/12/16	3.1	25.59	1	25.69	25.70	2.1	43,959	0.00%
2022/12/15	2.1	25.68	1	25.70	25.70	1.1	44,276	0.00%
2022/12/14	0.3	25.67	1	25.68	25.68	-0.7	44,807	0.00%
2022/12/13	3	25.56	1	25.55	25.53	2	45,119	0.00%
2022/12/12	0.6	25.31	0	0.00	25.50	0.6	45,266	0.00%
2022/12/09	10	25.48	1	25.50	25.51	9	45,466	0.02%
2022/12/08	6.2	25.32	0	0.00	25.29	6.2	45,414	0.01%
2022/12/07	3.2	25.43	0	0.00	25.44	3.2	45,356	0.01%
2022/12/06	27.8	25.73	0	0.00	25.61	27.8	45,095	0.06%
2022/12/05	2	25.82	14	25.87	25.87	-12	44,791	-0.03%
2022/12/02	1.3	25.75	0	0.00	25.73	1.3	44,678	0.00%
2022/12/01	13.6	25.92	7.4	25.89	25.82	6.2	44,927	0.01%
2022/11/30	1	25.63	6.1	25.63	25.65	-5.1	44,924	-0.01%
2022/11/29	3	25.41	3	25.22	25.47	0	45,006	0.00%
2022/11/28	4.9	25.36	4	25.33	25.32	0.9	45,368	0.00%
2022/11/25	0.3	25.59	1	25.60	25.52	-0.7	45,495	0.00%
2022/11/24	5.1	25.40	36.3	25.51	25.54	-31.2	45,526	-0.07%
2022/11/23	2	25.32	0	0.00	25.30	2	45,616	0.00%
2022/11/22	6.7	25.10	1	25.12	25.10	5.7	46,286	0.01%
2022/11/21	2.1	25.34	24	25.29	25.22	-21.9	46,210	-0.05%
2022/11/18	12.2	25.58	0	0.00	25.43	12.2	46,058	0.03%
2022/11/17	22	25.39	25	25.45	25.58	-3	46,115	-0.01%
2022/11/16	14.7	25.57	0	0.00	25.53	14.7	46,277	0.03%
2022/11/15	4	25.39	8	25.43	25.55	-4	46,005	-0.01%
2022/11/14	10	25.33	1	25.32	25.42	9	45,523	0.02%
2022/11/11	7	25.06	23.4	25.02	25.00	-16.4	44,997	-0.04%
2022/11/10	6.1	24.54	0	0.00	24.53	6.1	44,523	0.01%
2022/11/09	25	24.54	2	24.53	24.61	23	44,514	0.05%
2022/11/08	9.5	24.29	7	24.25	24.23	2.5	44,336	0.01%
2022/11/07	7	24.00	3	23.94	24.06	4	43,972	0.01%
2022/11/04	6.2	23.49	0	0.00	23.64	6.2	43,722	0.01%
2022/11/03	3.1	23.52	0	0.00	23.58	3.1	43,744	0.01%
2022/11/02	0	23.63	6	23.66	23.67	-6	43,687	-0.01%
2022/11/01	5	23.56	0	0.00	23.55	5	43,778	0.01%
2022/10/31	1	23.52	2	23.52	23.48	-1	43,858	0.00%
2022/10/28	16.6	23.38	5	23.39	23.31	11.6	44,013	0.03%
2022/10/27	1	23.50	6	23.51	23.58	-5	43,742	-0.01%
2022/10/26	9	23.35	5	23.48	23.41	4	43,975	0.01%
2022/10/25	19.6	23.44	1	23.42	23.40	18.6	43,675	0.04%
2022/10/24	3.2	23.76	0	0.00	23.69	3.2	43,127	0.01%
2022/10/21	20.2	23.72	2	23.58	23.58	18.2	42,952	0.04%
2022/10/20	34.9	23.52	23	23.48	23.65	11.9	42,434	0.03%
2022/10/19	51.4	23.94	2	23.95	23.95	49.4	41,038	0.12%
2022/10/18	40.2	25.77	27	25.78	25.84	13.2	38,264	0.03%
2022/10/17	67	25.61	3	25.38	25.77	64	36,062	0.18%
2022/10/14	13	25.93	11	25.93	25.91	2	33,875	0.01%
2022/10/13	36.4	25.68	400	25.63	25.53	-363.6	33,319	-1.09%	大賣/鉅額交易
2022/10/12	19.6	25.80	0	0.00	25.82	19.6	32,298	0.06%
2022/10/11	69.1	25.84	7	25.87	25.85	62.1	31,414	0.20%
2022/10/07	234.8	26.33	3	26.35	26.28	231.8	30,057	0.77%	大買/鉅額交易
2022/10/06	213.2	26.51	0	0.00	26.57	213.2	29,048	0.73%	大買/鉅額交易
2022/10/05	68.3	26.58	165	26.65	26.62	-96.7	28,495	-0.34%	大賣/
2022/10/04	199.6	26.15	1	26.25	26.27	198.6	27,349	0.73%	大買/鉅額交易
2022/10/03	69.6	25.66	0	0.00	25.67	69.6	25,742	0.27%
2022/09/30	14.3	25.58	0	0.00	25.78	14.3	25,645	0.06%
2022/09/29	18.2	25.90	0	0.00	25.81	18.2	25,407	0.07%
2022/09/28	19.7	25.90	6.7	25.85	25.83	13	25,726	0.05%
2022/09/27	29.2	26.26	0	0.00	26.33	29.2	24,823	0.12%
2022/09/26	42.2	26.35	0	0.00	26.33	42.2	24,841	0.17%
2022/09/23	10.7	27.10	0	0.00	27.06	10.7	24,343	0.04%
2022/09/22	25.5	27.16	0	0.00	27.17	25.5	24,787	0.10%
2022/09/21	32.2	27.79	0	0.00	27.64	32.2	24,382	0.13%
2022/09/20	26.3	28.00	0	0.00	27.98	26.3	24,002	0.11%
2022/09/19	5	28.15	0	0.00	28.06	5	23,870	0.02%
2022/09/16	2.3	28.24	0	0.00	28.28	2.3	23,904	0.01%
2022/09/15	0	0.00	2	28.65	28.59	-2	24,377	-0.01%
2022/09/14	7.7	28.24	4	28.34	28.35	3.7	25,063	0.01%
2022/09/13	0.3	28.69	0	0.00	28.71	0.3	25,067	0.00%
2022/09/12	2	28.53	6	28.52	28.56	-4	25,899	-0.02%
2022/09/08	0.2	27.92	1	28.23	28.25	-0.8	26,541	0.00%
2022/09/07	15.2	27.91	0	0.00	27.90	15.2	27,361	0.06%
2022/09/06	7.4	28.10	0	0.00	28.08	7.4	27,108	0.03%
2022/09/05	6.8	28.02	3	28.17	28.18	3.8	27,077	0.01%
2022/09/02	9.1	28.21	0	0.00	28.10	9.1	27,375	0.03%
2022/09/01	6.7	28.39	0.5	28.50	28.44	6.2	26,958	0.02%
2022/08/31	5.1	28.46	0	0.00	28.79	5.1	26,588	0.02%
2022/08/30	3.1	28.53	2	28.56	28.67	1.1	26,330	0.00%
2022/08/29	14.9	28.41	0	0.00	28.45	14.9	26,109	0.06%
2022/08/26	1	29.07	0	0.00	29.10	1	25,430	0.00%
2022/08/25	2.1	28.93	0	0.00	28.94	2.1	25,285	0.01%
2022/08/24	4.1	28.87	1	28.78	28.80	3.1	25,177	0.01%
2022/08/23	5.4	28.97	3	29.04	28.93	2.4	24,848	0.01%
2022/08/22	9.1	29.20	3	29.25	29.25	6.1	24,388	0.03%
2022/08/19	5.1	29.27	0	0.00	29.42	5.1	24,110	0.02%
2022/08/18	2	29.19	1	29.12	29.29	1	24,128	0.00%
2022/08/17	0.1	29.23	1	29.28	29.28	-0.9	24,037	0.00%
2022/08/16	5	29.17	2	29.18	29.24	3	24,041	0.01%
2022/08/15	0.1	29.16	0	0.00	29.22	0.1	23,880	0.00%
2022/08/11	2	29.12	3	29.11	29.12	-1	23,814	0.00%
2022/08/10	6.2	28.84	0	0.00	28.81	6.2	23,742	0.03%
2022/08/09	3.1	28.77	1	29.00	29.07	2.1	23,654	0.01%
2022/08/08	2	28.77	0	0.00	28.87	2	23,892	0.01%
2022/08/05	3	28.84	7	28.75	28.87	-4	23,904	-0.02%
2022/08/04	0.3	28.25	3	28.41	28.43	-2.7	24,150	-0.01%
2022/08/03	0	28.35	10	28.40	28.44	-10	24,195	-0.04%
2022/08/02	4.6	28.37	0	0.00	28.45	4.6	24,176	0.02%
2022/08/01	16	28.46	0	0.00	28.76	16	24,031	0.07%
2022/07/29	1.3	28.50	0	0.00	28.55	1.3	24,047	0.01%
2022/07/28	1	28.23	0	0.00	28.18	1	23,873	0.00%
2022/07/27	5.3	27.98	0	0.00	28.25	5.3	23,648	0.02%
2022/07/26	5.3	28.06	9	28.07	28.12	-3.7	23,575	-0.02%
2022/07/25	4.1	28.14	4	28.18	28.33	0.1	23,450	0.00%
2022/07/22	6	28.31	0	0.00	28.40	6	23,497	0.03%
2022/07/21	2	28.06	0	0.00	28.38	2	23,839	0.01%
2022/07/20	3	28.05	2	28.05	28.00	1	24,096	0.00%
2022/07/19	5.8	27.46	0	0.00	27.68	5.8	24,748	0.02%
2022/07/18	0	0.00	1.2	27.27	27.48	-1.2	24,713	0.00%
2022/07/15	3.1	27.08	16	27.12	27.09	-12.9	24,487	-0.05%
2022/07/14	2.1	27.16	0	0.00	27.18	2.1	24,288	0.01%
2022/07/13	2	27.15	0	0.00	27.08	2	24,146	0.01%
2022/07/12	37.5	26.56	0	0.00	26.62	37.5	24,016	0.16%
2022/07/11	4	27.16	0	0.00	27.25	4	23,577	0.02%
2022/07/08	7	27.17	9.1	27.33	27.25	-2.1	23,400	-0.01%
2022/07/07	2	26.21	11	26.31	26.76	-9	23,071	-0.04%
2022/07/06	8.5	26.46	0	0.00	26.32	8.5	23,127	0.04%
2022/07/05	6	26.68	0	0.00	26.96	6	22,663	0.03%
2022/07/04	19.7	26.63	42	26.59	26.68	-22.3	22,393	-0.10%
2022/07/01	22.9	27.04	0	0.00	26.81	22.9	22,566	0.10%
2022/06/30	25	27.61	5.1	27.54	27.56	19.9	21,708	0.09%
2022/06/29	2.4	28.17	0	0.00	28.14	2.4	20,881	0.01%
2022/06/28	4	28.55	1.1	28.47	28.53	2.9	20,578	0.01%
2022/06/27	7	28.78	0	0.00	28.86	7	20,368	0.03%
2022/06/24	6.8	28.17	1	28.07	28.10	5.8	20,147	0.03%
2022/06/23	8.4	28.20	0	0.00	28.05	8.4	20,047	0.04%
2022/06/22	25.1	28.64	0	0.00	28.50	25.1	19,293	0.13%
2022/06/21	2.1	28.97	5	29.09	29.28	-2.9	18,528	-0.02%
2022/06/20	17.7	29.11	21.5	29.33	28.87	-3.8	18,308	-0.02%
2022/06/17	32.4	29.48	10	29.67	29.62	22.4	17,392	0.13%
2022/06/16	25.7	30.13	0	0.00	29.94	25.7	16,622	0.15%
2022/06/15	6.6	30.35	0	0.00	30.39	6.6	15,696	0.04%
2022/06/14	2.1	30.25	4	30.25	30.48	-2	15,602	-0.01%
2022/06/13	13.8	30.44	7	30.44	30.51	6.8	15,482	0.04%
2022/06/10	5	31.07	0	0.00	31.08	5	14,994	0.03%
2022/06/09	4.3	31.33	4	31.33	31.30	0.3	15,011	0.00%
2022/06/08	2	31.57	0	0.00	31.60	2	14,992	0.01%
2022/06/07	1.1	31.41	0.1	31.51	31.44	1	15,163	0.01%
2022/06/02	0	31.43	0	0.00	31.40	0	15,616	0.00%
2022/06/01	0	31.55	0	0.00	31.52	0	16,204	0.00%
2022/05/31	2	31.36	1	31.38	31.40	1	16,408	0.01%
2022/05/30	4	31.37	7	31.41	31.43	-3	16,672	-0.02%
2022/05/26	2	30.78	0	0.00	30.80	2	17,092	0.01%
2022/05/24	1.2	30.73	0	0.00	30.70	1.2	17,438	0.01%
2022/05/23	1	30.80	0	0.00	30.86	1	17,461	0.01%
2022/05/20	2	30.76	0.3	30.77	30.72	1.7	17,709	0.01%
2022/05/19	9.1	30.49	0	0.00	30.68	9.1	18,026	0.05%
2022/05/18	1.3	30.89	1	30.88	31.01	0.3	17,868	0.00%
2022/05/17	8.4	30.73	0	0.00	30.69	8.4	17,836	0.05%
2022/05/16	8	30.66	10	30.63	30.72	-2	17,947	-0.01%
2022/05/13	4.1	30.73	0	0.00	30.80	4.1	17,622	0.02%
2022/05/12	6	30.77	1	31.05	30.63	5	17,584	0.03%
2022/05/11	20	31.18	0	0.00	31.17	20	17,093	0.12%
2022/05/10	1	31.60	0	0.00	31.65	1	16,798	0.01%
2022/05/09	15.4	31.77	0	0.00	31.57	15.4	16,792	0.09%
2022/05/06	0.3	32.16	0	0.00	32.25	0.3	16,679	0.00%
2022/05/04	4	32.22	1	32.20	32.31	3	16,949	0.02%
2022/05/03	0	31.95	0	0.00	32.09	0	17,554	0.00%
2022/04/29	2	31.93	7.6	31.94	32.01	-5.6	17,967	-0.03%
2022/04/28	6	31.61	0	0.00	31.72	6	18,539	0.03%
2022/04/27	20.7	31.37	0	0.00	31.48	20.7	18,489	0.11%
2022/04/26	11.5	31.97	0.1	32.02	31.93	11.4	18,167	0.06%
2022/04/25	36.5	32.04	0	0.00	32.03	36.5	18,243	0.20%
2022/04/22	11.5	32.71	0	0.00	32.78	11.5	17,463	0.07%
2022/04/20	1.5	32.82	0	0.00	32.83	1.5	17,859	0.01%
2022/04/19	1	32.85	0	0.00	32.85	1	18,080	0.01%
2022/04/18	8.3	32.71	1	32.72	32.68	7.3	18,217	0.04%
2022/04/15	18.2	32.88	1	32.83	32.90	17.2	18,004	0.10%
2022/04/14	0.6	33.13	1	33.15	33.07	-0.4	18,223	0.00%
2022/04/13	2	32.95	0	0.00	33.11	2	18,347	0.01%
2022/04/12	18.8	32.67	12	32.63	32.69	6.8	18,315	0.04%
2022/04/11	15.3	32.89	0	0.00	32.81	15.3	17,884	0.09%
2022/04/08	2.1	33.08	0	0.00	33.17	2.1	17,526	0.01%
2022/04/07	50.2	33.12	0	0.00	32.90	50.2	17,428	0.29%
2022/04/06	4.7	33.36	1	33.42	33.47	3.7	16,712	0.02%
2022/04/01	1.1	33.44	0	0.00	33.55	1.1	16,657	0.01%
2022/03/31	0	33.67	0	0.00	33.63	0	16,656	0.00%
2022/03/30	6.1	33.64	0	0.00	33.70	6.1	16,713	0.04%
2022/03/29	4	33.71	0.2	33.73	33.64	3.9	16,641	0.02%
2022/03/28	15.1	33.44	0	0.00	33.78	15.1	16,634	0.09%
2022/03/25	2	33.80	0.2	33.88	33.81	1.8	16,484	0.01%
2022/03/24	1	33.88	3	33.91	33.96	-2	16,660	-0.01%
2022/03/23	5	33.94	1	33.99	33.96	4	16,953	0.02%
2022/03/22	3	33.89	1	33.85	33.87	2	17,380	0.01%
2022/03/21	15	33.98	1	34.00	33.95	14	17,417	0.08%
2022/03/18	2	33.80	7	33.81	33.90	-5	17,685	-0.03%
2022/03/17	2	33.80	5	33.94	34.01	-3	17,731	-0.02%
2022/03/16	19	33.55	0	0.00	33.71	19	17,821	0.11%
2022/03/15	3.1	33.85	0	0.00	33.78	3.1	17,846	0.02%
2022/03/11	0	0.00	21	33.86	33.90	-21	18,151	-0.12%
2022/03/10	1.2	33.88	0.2	33.90	33.89	1	18,239	0.01%
2022/03/09	4.6	33.29	0	0.00	33.36	4.6	18,168	0.03%
2022/03/08	27.1	33.05	2	32.99	33.00	25.1	18,129	0.14%
2022/03/07	15.3	33.50	26	33.39	33.45	-10.7	17,675	-0.06%
2022/03/04	13	34.13	27.1	34.15	34.04	-14.1	17,185	-0.08%
2022/03/03	0	0.00	5	34.21	34.22	-5	17,340	-0.03%
2022/03/02	0	0.00	20	33.90	33.97	-20	17,356	-0.12%
2022/03/01	2	33.76	101	33.79	33.88	-99	17,209	-0.58%	大賣/
2022/02/25	3	33.27	0	0.00	33.33	3	16,965	0.02%
2022/02/24	30.2	33.47	2	33.31	33.19	28.2	17,005	0.17%
2022/02/23	15.9	33.63	0	0.00	33.75	15.9	16,824	0.09%
2022/02/22	11.2	33.59	9	33.32	33.49	2.2	16,978	0.01%
2022/02/21	1	33.67	5.1	33.65	33.80	-4.1	17,361	-0.02%
2022/02/18	10	33.15	6.3	33.38	33.50	3.7	17,247	0.02%
2022/02/17	5	33.40	0	0.00	33.34	5	17,551	0.03%
2022/02/16	4.1	33.20	0	0.00	33.27	4.1	17,830	0.02%
2022/02/15	68.1	33.16	0	0.00	33.10	68.1	17,811	0.38%
2022/02/14	5.2	33.13	0	0.00	33.13	5.2	18,019	0.03%
2022/02/11	0	0.00	2.3	33.44	33.43	-2.3	18,330	-0.01%
2022/02/10	3	33.52	4	33.45	33.49	-1	18,757	-0.01%
2022/02/09	0.1	33.46	67	33.46	33.50	-66.9	19,206	-0.35%
2022/02/08	2	33.24	3	33.25	33.30	-1	19,190	-0.01%
2022/02/07	3	32.57	0.1	32.96	33.00	3	19,118	0.02%
2022/01/26	31.3	32.42	0	0.00	32.40	31.3	19,021	0.16%
2022/01/25	6.4	32.37	0	0.00	32.34	6.4	19,107	0.03%
2022/01/24	1	32.52	11.8	32.52	32.72	-10.8	18,760	-0.06%
2022/01/21	21.9	32.99	0	0.00	32.84	21.9	18,519	0.12%
2022/01/20	10.1	33.29	15	33.24	33.36	-4.9	18,158	-0.03%
2022/01/19	14.3	33.24	1	33.32	33.21	13.3	18,354	0.07%
2022/01/18	0	0.00	5	33.36	33.45	-5	18,641	-0.03%
2022/01/17	1.2	33.20	2	33.21	33.22	-0.8	18,981	0.00%
2022/01/14	17.2	32.97	0.2	33.05	33.15	17.1	21,215	0.08%
2022/01/13	2.2	33.18	5	33.16	33.20	-2.8	22,404	-0.01%
2022/01/12	3.4	33.12	0	0.00	33.10	3.4	23,373	0.01%
2022/01/11	11.5	33.22	1	33.17	33.20	10.5	23,638	0.04%
2022/01/10	2.2	33.21	2	33.22	33.27	0.2	24,258	0.00%
2022/01/07	20.6	33.23	1	33.32	33.17	19.6	24,516	0.08%
2022/01/06	14.5	33.38	0	0.00	33.41	14.5	24,667	0.06%
2022/01/05	1.1	33.39	1	33.41	33.45	0.1	25,175	0.00%
2022/01/04	1	33.41	0.1	33.46	33.41	1	26,009	0.00%
2022/01/03	12.2	33.64	1.1	33.53	33.42	11.2	26,439	0.04%
2021/12/30	11.1	33.58	0	0.00	33.58	11.1	27,336	0.04%
2021/12/29	2	33.58	11	33.61	33.61	-9	27,867	-0.03%
2021/12/28	7	33.56	23.4	33.52	33.56	-16.4	28,292	-0.06%
2021/12/27	1	33.37	10	33.40	33.38	-9	28,983	-0.03%
2021/12/24	4	33.33	0	0.00	33.29	4	30,113	0.01%
2021/12/23	2.3	33.33	0	0.00	33.34	2.3	30,324	0.01%
2021/12/22	16.1	33.29	0	33.33	33.30	16.1	30,997	0.05%
2021/12/21	6.7	33.30	0	0.00	33.36	6.7	31,128	0.02%
2021/12/20	2.5	33.38	10	33.41	33.41	-7.5	31,224	-0.02%
2021/12/16	0	0.00	6	33.43	33.45	-6	30,909	-0.02%
2021/12/15	1	33.00	0	0.00	33.04	1	31,068	0.00%
2021/12/14	3.7	33.03	2	33.06	32.95	1.7	31,054	0.01%
2021/12/13	0	0.00	2	33.36	33.33	-2	30,895	-0.01%
2021/12/10	5	33.31	1	33.37	33.30	4	30,862	0.01%
2021/12/09	9	33.31	4	33.35	33.32	5	30,754	0.02%
2021/12/08	16	33.20	10.3	33.26	33.18	5.8	30,597	0.02%
2021/12/07	2.1	32.90	16	32.96	33.03	-13.9	30,311	-0.05%
2021/12/06	0	32.81	1	32.70	32.86	-1	30,069	0.00%
2021/12/03	3	32.65	1	32.70	32.65	2	30,302	0.01%
2021/12/02	1	32.39	2	32.48	32.47	-1	30,250	0.00%
2021/11/30	1	32.38	0	0.00	32.30	1	30,392	0.00%
2021/11/29	18.1	32.08	11.3	32.18	32.22	6.8	30,384	0.02%
2021/11/26	10.8	32.43	31	32.49	32.35	-20.2	30,133	-0.07%
2021/11/25	3	32.63	3	32.65	32.65	0	29,905	0.00%
2021/11/24	6.3	32.59	4	32.52	32.61	2.3	29,925	0.01%
2021/11/23	4.6	32.69	201	32.69	32.63	-196.4	29,885	-0.66%	大賣/鉅額交易
2021/11/22	0	0.00	5	33.00	32.93	-5	29,903	-0.02%
2021/11/19	8	33.02	6.4	33.11	32.93	1.6	29,833	0.01%
2021/11/18	6.1	32.95	2.1	32.92	32.98	4	29,820	0.01%
2021/11/17	11.8	32.66	5.5	32.62	32.71	6.3	29,329	0.02%
2021/11/16	3	32.55	1.5	32.51	32.59	1.5	29,410	0.01%
2021/11/15	0	0.00	202.1	32.50	32.43	-202.1	29,642	-0.68%	大賣/鉅額交易
2021/11/12	5.6	32.12	3	32.17	32.20	2.6	29,635	0.01%
2021/11/11	22.2	32.22	16.1	32.21	32.15	6.1	29,814	0.02%
2021/11/10	0.1	32.39	5.1	32.41	32.34	-5.1	30,295	-0.02%
2021/11/09	7.1	32.34	0.1	32.40	32.35	7	30,107	0.02%
2021/11/08	5	32.36	3.2	32.29	32.39	1.9	29,738	0.01%
2021/11/05	3	31.74	22.3	31.94	31.95	-19.3	29,680	-0.06%
2021/11/04	13.1	31.94	61.1	31.95	31.86	-48	29,884	-0.16%
2021/11/02	14.7	31.63	2	31.70	31.53	12.7	29,764	0.04%
2021/11/01	1	31.63	3	31.56	31.56	-2	29,464	-0.01%
2021/10/29	4.1	31.33	0	0.00	31.45	4.1	29,203	0.01%
2021/10/28	2.5	31.38	12	31.36	31.39	-9.5	29,000	-0.03%
2021/10/27	5.4	31.07	0	0.00	31.15	5.4	28,924	0.02%
2021/10/26	4.2	30.98	3	31.06	31.05	1.2	28,992	0.00%
2021/10/25	118.4	30.81	0	0.00	30.86	118.4	28,743	0.41%	大買/鉅額交易
2021/10/22	33.8	30.69	0	0.00	30.84	33.8	28,569	0.12%
2021/10/21	329	32.33	0	0.00	32.40	329	26,495	1.24%	大買/鉅額交易
2021/10/20	63	32.36	0.3	32.48	32.37	62.7	25,033	0.25%
2021/10/19	14.2	32.39	1.1	32.40	32.40	13.1	23,996	0.05%
2021/10/18	44	32.30	0.4	32.41	32.36	43.6	23,655	0.18%
2021/10/15	72.2	32.29	0	0.00	32.31	72.2	23,612	0.31%
2021/10/14	11.1	32.15	0	0.00	32.18	11.1	23,569	0.05%
2021/10/13	8.8	32.19	0	0.00	32.17	8.8	23,078	0.04%
2021/10/12	44.2	32.34	0	0.00	32.24	44.2	22,532	0.20%
2021/10/08	9.1	32.61	1.3	32.68	32.59	7.8	21,746	0.04%
2021/10/07	9.1	32.50	0	0.00	32.57	9.1	21,631	0.04%
2021/10/06	7	31.91	0	0.00	31.88	7	20,959	0.03%
2021/10/05	12.2	31.87	1	31.81	31.96	11.2	20,585	0.05%
2021/10/04	33.9	31.97	0.2	32.00	31.84	33.7	20,219	0.17%
2021/10/01	27.2	32.28	2	32.51	32.26	25.2	19,474	0.13%
2021/09/30	16.4	32.63	0	0.00	32.77	16.4	18,345	0.09%
2021/09/29	12.9	32.68	0	0.00	32.70	12.9	18,174	0.07%
2021/09/28	2.1	33.05	1	33.13	33.08	1.1	17,606	0.01%
2021/09/27	0.3	33.34	10	33.30	33.30	-9.7	17,512	-0.06%
2021/09/24	2	33.28	0	0.00	33.30	2	17,887	0.01%
2021/09/23	4.1	33.06	0	0.00	33.08	4.1	17,863	0.02%
2021/09/22	18.5	32.79	0	0.00	32.90	18.5	17,894	0.10%
2021/09/17	3.2	33.38	1	33.29	33.42	2.2	17,382	0.01%
2021/09/16	1	33.21	0	0.00	33.28	1	17,370	0.01%
2021/09/15	2.3	33.23	8	33.32	33.33	-5.7	17,219	-0.03%
2021/09/14	10	33.33	0	0.00	33.36	10	17,241	0.06%
2021/09/13	3	33.43	4.2	33.38	33.41	-1.2	17,264	-0.01%
2021/09/09	1	32.75	0	0.00	32.94	1	17,241	0.01%
2021/09/08	7.8	32.88	3.8	32.78	32.80	4	17,202	0.02%
2021/09/07	2	33.10	0	0.00	33.16	2	16,852	0.01%
2021/09/06	15.2	33.25	1	33.20	33.07	14.2	16,790	0.08%
2021/09/03	0	0.00	1	33.28	33.24	-1	16,600	-0.01%
2021/09/02	7	33.17	4	33.28	33.16	3	16,607	0.02%
2021/09/01	0	0.00	25	33.34	33.39	-25	16,552	-0.15%
2021/08/31	0	0.00	1.2	33.07	33.38	-1.2	16,476	-0.01%
2021/08/27	8	33.05	0	0.00	33.11	8	16,504	0.05%
2021/08/26	20	32.93	0	0.00	32.99	20	16,452	0.12%
2021/08/25	1	32.90	0	0.00	33.00	1	16,281	0.01%
2021/08/24	4.5	32.83	15	32.80	32.80	-10.5	16,383	-0.06%
2021/08/23	3	32.74	1	32.79	32.88	2	16,186	0.01%
2021/08/20	6.5	32.27	0	0.00	32.26	6.5	16,057	0.04%
2021/08/19	4.7	32.48	3	32.39	32.32	1.7	15,784	0.01%
2021/08/18	1.7	32.33	0	0.00	33.07	1.7	15,181	0.01%
2021/08/17	6.4	32.63	0	0.00	32.53	6.4	14,907	0.04%
2021/08/16	15.2	32.93	0	0.00	32.86	15.2	14,707	0.10%
2021/08/13	7.9	33.32	1	33.36	33.27	6.9	14,056	0.05%
2021/08/12	5.3	33.49	0	0.00	33.51	5.3	13,851	0.04%
2021/08/11	7.7	33.43	0	0.00	33.49	7.7	13,905	0.06%
2021/08/10	13.3	33.80	0	0.00	33.79	13.3	13,704	0.10%
2021/08/09	0	0.00	4	34.08	34.10	-4	14,439	-0.03%
2021/08/06	1	34.07	1	34.13	34.25	0	14,660	0.00%
2021/08/05	3.1	34.21	1	34.24	34.20	2.1	15,367	0.01%
2021/08/04	0.2	34.23	0	0.00	34.35	0.2	16,712	0.00%
2021/08/03	0	0.00	1	34.08	34.15	-1	17,432	-0.01%
2021/08/02	1.4	33.77	0	0.00	34.00	1.4	17,428	0.01%
2021/07/30	2.1	34.00	0	0.00	33.90	2.1	17,250	0.01%
2021/07/29	1.1	34.14	7	34.15	34.10	-5.9	17,094	-0.03%
2021/07/28	22.1	33.68	0	0.00	33.89	22.1	17,359	0.13%
2021/07/27	7.7	34.22	2	34.08	34.07	5.7	17,372	0.03%
2021/07/26	0.2	34.58	0	0.00	34.50	0.2	17,260	0.00%
2021/07/22	2.1	34.13	0.5	34.21	34.21	1.6	17,183	0.01%
2021/07/21	6.3	34.18	0	0.00	34.13	6.3	16,996	0.04%
2021/07/20	5.4	34.73	0	0.00	34.56	5.4	16,353	0.03%
2021/07/19	0	0.00	0	35.09	35.14	0	16,195	0.00%
2021/07/16	0.4	34.97	1	35.09	35.12	-0.6	16,301	0.00%
2021/07/15	1.4	34.87	0	0.00	34.98	1.4	16,244	0.01%
2021/07/14	5.2	34.45	0	0.00	34.48	5.2	16,238	0.03%
2021/07/13	7.2	35.15	1.2	34.86	34.85	6	16,009	0.04%
2021/07/09	3	35.38	0	0.00	35.44	3	15,733	0.02%
2021/07/08	25.2	35.66	0	0.00	35.80	25.2	15,796	0.16%
2021/07/07	2	35.81	3	35.75	35.61	-1	15,802	-0.01%
2021/07/06	0	0.00	3	35.95	35.91	-3	15,704	-0.02%
2021/07/05	0	0.00	5	35.56	35.69	-5	15,631	-0.03%
2021/07/01	1	35.12	2	35.10	35.00	-1	15,473	-0.01%
2021/06/30	2	34.88	2	35.00	35.00	0	15,037	0.00%
2021/06/29	0.1	34.75	2	34.86	34.80	-1.9	15,029	-0.01%
2021/06/28	0.5	35.00	3	35.10	35.10	-2.5	15,068	-0.02%
2021/06/25	0	0.00	17	34.80	34.74	-17	15,000	-0.11%
2021/06/24	1.3	34.63	1	34.52	34.66	0.3	15,045	0.00%
2021/06/23	3.7	34.48	0	0.00	34.45	3.7	15,186	0.02%
2021/06/22	2.1	34.43	0	0.00	34.43	2.1	15,168	0.01%
2021/06/21	0.1	34.68	11.5	34.55	34.55	-11.4	15,124	-0.08%
2021/06/16	0	0.00	20	34.72	34.78	-20	15,232	-0.13%
2021/06/09	0.8	34.53	0	0.00	34.45	0.8	15,529	0.01%
2021/06/07	2.3	34.53	0	0.00	34.72	2.3	15,739	0.01%
2021/06/04	0.5	34.84	0	0.00	34.77	0.5	15,681	0.00%
2021/06/03	1	34.94	4	34.98	34.95	-3	15,696	-0.02%
2021/06/02	1	34.93	0	0.00	34.96	1	15,809	0.01%
2021/06/01	0.5	34.95	0	0.00	35.06	0.5	15,858	0.00%
2021/05/31	0	0.00	3	34.64	34.75	-3	15,721	-0.02%
2021/05/27	1	34.12	0	0.00	34.28	1	15,767	0.01%
2021/05/26	0	0.00	1	34.41	34.32	-1	15,811	-0.01%
2021/05/25	0.5	34.31	0	0.00	34.34	0.5	15,861	0.00%
2021/05/24	5	33.92	0	0.00	34.05	5	15,943	0.03%
2021/05/21	5	33.95	0	0.00	34.00	5	15,870	0.03%
2021/05/20	5	33.78	0.7	33.80	33.86	4.3	15,950	0.03%
2021/05/19	0.6	33.93	0	0.00	34.10	0.6	15,867	0.00%
2021/05/18	0	33.89	2	33.84	34.01	-2	15,921	-0.01%
2021/05/17	1	32.47	4	32.66	32.75	-3	15,879	-0.02%
2021/05/14	11.3	33.63	0.9	33.87	33.65	10.4	14,792	0.07%
2021/05/13	1.1	33.52	5.3	32.71	33.40	-4.2	14,460	-0.03%
2021/05/12	8.5	33.72	2.2	33.53	33.50	6.3	13,679	0.05%
2021/05/11	1.9	35.18	6.5	34.66	34.70	-4.6	12,332	-0.04%
2021/05/10	0	0.00	0.2	35.89	35.88	-0.2	11,676	0.00%
2021/05/06	0.5	35.24	2	35.20	35.30	-1.5	11,877	-0.01%
2021/05/04	3.1	35.27	2	35.06	35.30	1.1	11,516	0.01%
2021/05/03	2	35.99	8	36.00	35.91	-6	11,089	-0.05%
2021/04/29	0	0.00	1	36.07	36.12	-1	11,039	-0.01%
2021/04/28	3	35.90	0	0.00	35.98	3	11,127	0.03%
2021/04/27	0	0.00	0.3	35.98	35.98	-0.3	11,379	0.00%
2021/04/26	5	35.97	1.2	35.65	35.99	3.8	11,527	0.03%
2021/04/23	0	0.00	1	35.20	35.30	-1	11,671	-0.01%
2021/04/22	0	35.44	0	0.00	35.40	0	11,800	0.00%
2021/04/21	0	0.00	1.1	35.41	35.53	-1.1	12,099	-0.01%
2021/04/20	0	0.00	4	35.36	35.33	-4	12,400	-0.03%
2021/04/19	1	35.12	2.3	35.16	35.20	-1.3	12,466	-0.01%
2021/04/15	0	0.00	1	34.48	34.50	-1	12,665	-0.01%
2021/04/14	8.1	34.21	21.5	34.45	34.35	-13.4	13,099	-0.10%
2021/04/13	0.3	34.50	0	0.00	34.47	0.3	13,191	0.00%
2021/04/12	2	34.68	1	34.68	34.69	1	13,479	0.01%
2021/04/09	3.1	34.69	0	0.00	34.70	3.1	13,634	0.02%
2021/04/08	1	34.68	0	0.00	34.75	1	13,861	0.01%
2021/04/07	1	34.70	2	34.68	34.71	-1	13,924	-0.01%
2021/04/06	2	34.79	0	0.00	34.74	2	13,991	0.01%
2021/04/01	2	34.59	2	34.64	34.61	0	14,051	0.00%
2021/03/31	3	34.73	0	0.00	34.63	3	14,126	0.02%
2021/03/30	3	34.36	5	34.60	34.60	-2	13,963	-0.01%
2021/03/29	0.1	34.31	1	34.30	34.34	-0.9	14,041	-0.01%
2021/03/26	25	33.75	0	0.00	33.80	25	14,091	0.18%
2021/03/25	3	33.55	1	33.52	33.66	2	14,089	0.01%
2021/03/24	1	33.61	0	0.00	33.65	1	14,064	0.01%
2021/03/22	0	0.00	2	33.65	33.60	-2	14,115	-0.01%
2021/03/19	1	33.42	0	0.00	33.60	1	14,304	0.01%
2021/03/18	2	33.49	0	0.00	33.53	2	14,273	0.01%
2021/03/16	2	33.00	2	33.00	32.99	0	14,595	0.00%
2021/03/15	0.1	32.73	2.8	32.71	32.74	-2.7	14,896	-0.02%
2021/03/12	5	32.33	2	32.43	32.43	3	15,119	0.02%
2021/03/11	0	0.00	1	32.31	32.33	-1	15,393	-0.01%
2021/03/10	0	0.00	2	32.08	32.10	-2	15,574	-0.01%
2021/03/09	1	31.96	4	32.00	32.00	-3	15,641	-0.02%
2021/03/08	16	31.95	1	31.96	32.00	15	15,766	0.10%
2021/03/05	0	0.00	4	31.66	31.80	-4	15,693	-0.03%
2021/03/04	16.2	31.78	0	0.00	31.80	16.2	15,709	0.10%
2021/03/03	4	31.81	0	0.00	31.93	4	15,785	0.03%
2021/02/26	4	31.94	11	31.89	31.90	-7	15,774	-0.04%
2021/02/24	2	31.86	1	31.88	31.80	1	15,763	0.01%
2021/02/23	0	0.00	1.2	31.78	31.80	-1.2	15,634	-0.01%
2021/02/22	20	31.46	10.6	31.41	31.50	9.4	15,506	0.06%
2021/02/19	0	0.00	10	31.09	31.12	-10	15,365	-0.07%
2021/02/18	1	30.96	2	31.11	31.13	-1	15,500	-0.01%
2021/02/17	0	0.00	21	31.00	31.00	-21	15,543	-0.14%
2021/02/03	2	30.50	6	30.55	30.51	-4	15,563	-0.03%
2021/02/02	0	0.00	10	30.53	30.50	-10	15,854	-0.06%
2021/02/01	1	30.20	0	0.00	30.25	1	16,075	0.01%
2021/01/29	10	30.24	0	0.00	30.26	10	16,246	0.06%
2021/01/27	0	0.00	21	30.94	30.95	-21	16,259	-0.13%
2021/01/26	2	30.86	4	30.90	30.68	-2	16,164	-0.01%
2021/01/25	0	0.00	70	30.80	30.83	-70	16,491	-0.42%
2021/01/22	10	30.25	0	0.00	30.53	10	16,841	0.06%
2021/01/21	1	30.25	1.8	30.31	30.30	-0.8	17,518	0.00%
2021/01/19	3	30.69	1	30.72	30.74	2	19,403	0.01%
2021/01/18	17	30.51	1	30.52	30.61	16	19,634	0.08%
2021/01/15	3.4	30.90	0	0.00	30.79	3.4	19,548	0.02%
2021/01/14	0	0.00	168	30.86	30.92	-168	19,520	-0.86%	大賣/鉅額交易
2021/01/13	0.1	30.63	1	30.71	30.69	-0.9	19,429	0.00%
2021/01/12	0	0.00	2.3	30.37	30.35	-2.3	19,254	-0.01%
2021/01/11	2	30.51	0.4	30.52	30.61	1.6	19,281	0.01%
2021/01/07	0	0.00	1	30.21	30.22	-1	19,236	-0.01%
2021/01/06	5.8	29.97	8	29.95	30.00	-2.2	18,861	-0.01%
2021/01/05	5	29.98	6	29.97	30.02	-1	18,702	-0.01%
2021/01/04	15	29.86	0	0.00	29.94	15	18,639	0.08%
2020/12/31	30	29.81	7	29.80	29.95	23	18,552	0.12%
2020/12/30	1	29.66	3	29.68	29.78	-2	18,338	-0.01%
2020/12/25	13	29.50	4	29.52	29.51	9	18,165	0.05%
2020/12/24	5	29.50	0	0.00	29.48	5	18,085	0.03%
2020/12/23	3	29.36	0	0.00	29.42	3	18,156	0.02%
2020/12/22	1	29.45	0	0.00	29.43	1	18,606	0.01%
2020/12/18	2	29.62	0	0.00	29.61	2	19,328	0.01%
2020/12/17	1	29.64	0	0.00	29.66	1	19,561	0.01%
2020/12/16	0	0.00	1	29.64	29.80	-1	19,561	-0.01%
2020/12/15	4.2	29.61	1	29.75	29.51	3.2	19,488	0.02%
2020/12/14	2.3	29.83	2	29.85	29.82	0.3	19,302	0.00%
2020/12/11	2	29.86	2	29.92	29.81	0	19,359	0.00%
2020/12/10	2	30.00	5	30.00	29.94	-3	19,265	-0.02%
2020/12/09	10	30.03	1.5	30.03	30.14	8.5	19,097	0.04%
2020/12/08	20	29.92	22	29.91	29.90	-2	18,695	-0.01%
2020/12/07	0.3	29.80	28	29.83	29.85	-27.8	18,414	-0.15%
2020/12/04	0	0.00	13	29.60	29.68	-13	18,251	-0.07%
2020/12/03	0	0.00	10	29.48	29.45	-10	18,137	-0.06%
2020/12/02	0.2	29.41	12	29.41	29.44	-11.9	18,138	-0.07%
2020/12/01	9	29.24	4	29.29	29.35	5	18,131	0.03%
2020/11/30	4	29.39	11	29.44	29.35	-7	18,213	-0.04%
2020/11/27	2	29.28	12	29.25	29.32	-10	18,098	-0.06%
2020/11/26	2	29.11	6	29.15	29.15	-4	18,010	-0.02%
2020/11/25	0	0.00	3	29.05	29.01	-3	18,006	-0.02%
2020/11/24	0	0.00	8	29.17	29.11	-8	17,904	-0.04%
2020/11/23	1	29.14	16	29.13	29.14	-15	17,841	-0.08%
2020/11/20	1	28.85	12	28.84	28.88	-11	17,893	-0.06%
2020/11/19	3	28.87	10	28.86	28.86	-7	18,118	-0.04%
2020/11/18	1	28.88	0.1	28.94	28.90	0.9	18,250	0.00%
2020/11/17	16	28.82	10.5	28.81	28.81	5.5	18,455	0.03%
2020/11/16	13	28.78	5	28.77	28.80	8	19,178	0.04%
2020/11/13	3	28.51	1	28.40	28.53	2	18,963	0.01%
2020/11/11	2	28.50	9	28.44	28.50	-7	18,920	-0.04%
2020/11/10	6	28.31	4	28.34	28.29	2	18,893	0.01%
2020/11/09	5	28.40	0	0.00	28.40	5	18,592	0.03%
2020/11/06	14	28.15	5	28.17	28.19	9	18,420	0.05%
2020/11/04	1.1	28.02	5	27.93	28.05	-3.9	18,240	-0.02%
2020/11/03	1	28.02	2	27.99	28.01	-1	18,058	-0.01%
2020/11/02	8.5	27.66	10	27.64	27.72	-1.5	17,951	-0.01%
2020/10/30	4	27.86	0	0.00	27.80	4	17,737	0.02%
2020/10/29	21	27.92	0.1	28.03	27.98	21	17,214	0.12%
2020/10/28	65	28.29	1	28.26	28.19	64	16,451	0.39%
2020/10/27	25.1	29.64	8	29.62	29.69	17.1	14,985	0.11%
2020/10/26	26	29.69	2	29.71	29.69	24	14,571	0.16%
2020/10/23	0	0.00	2	29.60	29.63	-2	14,243	-0.01%
2020/10/22	8	29.53	8	29.56	29.59	0	14,252	0.00%
2020/10/21	92	29.69	0	0.00	29.59	92	14,117	0.65%
2020/10/20	0	0.00	2	29.60	29.64	-2	13,965	-0.01%
2020/10/19	3	29.66	0.1	29.69	29.64	2.9	14,347	0.02%
2020/10/16	24	29.59	5	29.65	29.56	19	14,557	0.13%
2020/10/15	14	29.70	0	0.00	29.69	14	14,581	0.10%
2020/10/14	8	29.72	0	0.00	29.74	8	14,485	0.06%
2020/10/13	4	29.66	0	0.00	29.71	4	14,504	0.03%
2020/10/12	7	29.74	6	29.81	29.74	1	14,442	0.01%
2020/10/08	1	29.69	0	0.00	29.76	1	14,174	0.01%
2020/10/07	4	29.62	0	0.00	29.65	4	14,166	0.03%
2020/10/06	0	0.00	4	29.63	29.68	-4	14,217	-0.03%
2020/10/05	5	29.45	0	0.00	29.45	5	14,385	0.03%
2020/09/29	8	29.43	5	29.40	29.40	3	15,005	0.02%
2020/09/28	1	29.13	1	29.14	29.38	0	15,348	0.00%
2020/09/25	24	28.93	1	28.90	28.90	23	15,839	0.15%
2020/09/24	24	29.11	0	0.00	29.06	24	15,657	0.15%
2020/09/23	14	29.65	0	0.00	29.70	14	15,278	0.09%
2020/09/22	13	29.77	0	0.00	29.80	13	15,424	0.08%
2020/09/21	1	30.10	0	0.00	30.03	1	15,180	0.01%
2020/09/18	1	30.10	0	0.00	30.20	1	15,272	0.01%
2020/09/16	2	30.20	51	30.27	30.25	-49	15,278	-0.32%
2020/09/15	3	30.17	0	0.00	30.10	3	15,251	0.02%
2020/09/14	50	29.92	0	0.00	29.98	50	15,378	0.33%
2020/09/11	1	29.80	0	0.00	29.75	1	15,516	0.01%
2020/09/09	18	29.70	20	29.58	29.85	-2	15,903	-0.01%
2020/09/08	5	29.97	2	29.90	29.97	3	15,932	0.02%
2020/09/07	8	29.99	0	0.00	29.96	8	16,173	0.05%
2020/09/04	13	29.89	2	30.07	30.09	11	16,345	0.07%
2020/09/03	0	0.00	3	30.25	30.25	-3	16,346	-0.02%
2020/09/02	0	0.00	1	30.08	30.14	-1	16,374	-0.01%
2020/09/01	15	30.09	2	30.04	30.06	13	16,665	0.08%
2020/08/31	3	30.19	0	0.00	30.16	3	16,971	0.02%
2020/08/28	2	30.18	11	30.18	30.24	-9	17,226	-0.05%
2020/08/27	1	30.33	6	30.44	30.33	-5	17,715	-0.03%
2020/08/26	1	30.30	9	30.38	30.43	-8	17,808	-0.04%
2020/08/25	1	30.41	5	30.44	30.44	-4	17,900	-0.02%
2020/08/24	12	30.04	2	30.13	30.14	10	17,717	0.06%
2020/08/21	8	29.97	0	0.00	30.11	8	17,747	0.05%
2020/08/20	36	30.01	3	29.61	29.79	33	17,584	0.19%
2020/08/19	51	30.97	53	30.78	30.77	-2	17,106	-0.01%
2020/08/18	1	30.80	1	30.98	30.90	0	17,222	0.00%
2020/08/17	0	0.00	9	30.90	30.96	-9	17,405	-0.05%
2020/08/14	1	30.32	14	30.47	30.63	-13	17,515	-0.07%
2020/08/13	0	0.00	1	30.34	30.32	-1	17,551	-0.01%
2020/08/12	7	30.20	0	0.00	30.22	7	17,670	0.04%
2020/08/11	5	30.43	0	0.00	30.35	5	17,800	0.03%
2020/08/10	1	30.55	0	0.00	30.60	1	17,852	0.01%
2020/08/07	0	0.00	3	30.66	30.65	-3	17,963	-0.02%
2020/08/05	0	0.00	3	30.49	30.62	-3	18,150	-0.02%
2020/08/04	0	0.00	3	30.09	30.17	-3	18,066	-0.02%
2020/08/03	11	30.14	1	30.01	30.01	10	18,203	0.05%
2020/07/31	2	30.03	13	30.16	30.24	-11	18,362	-0.06%
2020/07/30	0	0.00	22	29.86	29.99	-22	18,199	-0.12%
2020/07/29	1	29.65	4	29.50	29.62	-3	18,290	-0.02%
2020/07/28	20	29.70	0	0.00	29.46	20	18,589	0.11%
2020/07/27	3	29.85	4	29.84	29.84	-1	18,958	-0.01%
2020/07/24	0	0.00	16	30.08	29.85	-16	19,177	-0.08%
2020/07/23	2	30.11	14	30.13	30.17	-12	19,226	-0.06%
2020/07/22	0	0.00	56	29.92	29.97	-56	19,001	-0.29%
2020/07/21	0	0.00	11	29.82	29.84	-11	18,618	-0.06%
2020/07/20	1	29.49	1	29.56	29.55	0	18,471	0.00%
2020/07/17	5	29.63	0	0.00	29.59	5	18,517	0.03%
2020/07/16	30	29.74	0	0.00	29.63	30	18,912	0.16%
2020/07/15	1	29.70	1	29.80	29.53	0	19,020	0.00%
2020/07/14	1	29.60	0	0.00	29.58	1	19,474	0.01%
2020/07/13	0	0.00	8	29.66	29.65	-8	19,664	-0.04%
2020/07/10	1	29.65	10	29.53	29.52	-9	20,111	-0.04%
2020/07/09	3	29.89	2	29.95	29.74	1	20,149	0.00%
2020/07/08	4	29.74	8	29.62	29.72	-4	20,104	-0.02%
2020/07/07	8	29.61	1	29.65	29.43	7	19,758	0.04%
2020/07/06	1	29.80	13	29.70	29.83	-12	19,831	-0.06%
2020/07/03	1	29.33	11	29.33	29.33	-10	19,848	-0.05%
2020/07/02	5	29.04	12.2	29.07	29.09	-7.2	19,919	-0.04%
2020/07/01	8	28.84	1	28.85	28.79	7	19,835	0.04%
2020/06/30	0	0.00	1	28.55	28.56	-1	19,720	-0.01%
2020/06/29	2	28.40	0	0.00	28.51	2	19,944	0.01%
2020/06/24	2	28.54	0	0.00	28.54	2	20,125	0.01%
2020/06/23	2	28.49	2	28.50	28.54	0	20,752	0.00%
2020/06/22	6	28.50	2	28.46	28.48	4	21,173	0.02%
2020/06/19	0	0.00	10	28.68	28.56	-10	21,935	-0.05%
2020/06/18	5	28.44	0	0.00	28.55	5	22,217	0.02%
2020/06/17	1	28.36	0	0.00	28.46	1	22,778	0.00%
2020/06/16	0	0.00	1	28.50	28.45	-1	23,966	0.00%
2020/06/15	7	28.26	0	0.00	28.13	7	25,896	0.03%
2020/06/12	8	28.01	11	28.08	28.29	-3	26,870	-0.01%
2020/06/11	4	28.60	3	28.70	28.43	1	28,066	0.00%
2020/06/10	20	28.86	5.4	28.85	28.86	14.6	29,208	0.05%
2020/06/09	1	28.83	0	0.00	28.84	1	31,585	0.00%
2020/06/08	5	28.85	31	28.89	28.88	-26	33,932	-0.08%
2020/06/05	7	28.78	25	28.81	28.80	-18	34,209	-0.05%
2020/06/04	3	28.66	12	28.68	28.67	-9	34,954	-0.03%
2020/06/03	10	28.39	16	28.45	28.48	-6	36,194	-0.02%
2020/06/02	1	28.21	3	28.22	28.17	-2	36,074	-0.01%
2020/06/01	2	28.01	32	28.01	28.05	-30	36,099	-0.08%
2020/05/29	3	27.79	0	0.00	27.86	3	36,125	0.01%
2020/05/28	0	0.00	1	28.04	27.90	-1	36,417	0.00%
2020/05/27	0	0.00	9	27.88	27.85	-9	36,930	-0.02%
2020/05/26	0	0.00	1	27.83	27.82	-1	37,686	0.00%
2020/05/25	3	27.34	1	27.48	27.50	2	37,769	0.01%
2020/05/22	15	27.51	0	0.00	27.45	15	37,724	0.04%
2020/05/21	0	0.00	2	27.66	27.63	-2	37,673	-0.01%
2020/05/20	3	27.49	10	27.49	27.48	-7	37,414	-0.02%
2020/05/19	4	27.40	0	0.00	27.43	4	37,371	0.01%
2020/05/18	2	27.23	0	0.00	27.25	2	37,373	0.01%
2020/05/15	2	27.39	4	27.57	27.43	-2	37,286	-0.01%
2020/05/14	4	27.59	20	27.61	27.48	-16	37,309	-0.04%
2020/05/13	1	27.50	13	27.52	27.75	-12	37,221	-0.03%
2020/05/12	7.3	27.56	0	0.00	27.55	7.3	37,202	0.02%
2020/05/11	1	27.71	0	0.00	27.66	1	37,225	0.00%
2020/05/08	0.1	27.53	10	27.50	27.50	-9.9	37,125	-0.03%
2020/05/07	0.1	27.45	1	27.44	27.40	-0.9	37,179	0.00%
2020/05/06	42.1	27.36	0	0.00	27.32	42.1	37,098	0.11%
2020/05/05	1	27.44	16.5	27.25	27.33	-15.5	37,146	-0.04%
2020/05/04	6.2	26.94	8	26.95	27.09	-1.8	37,105	0.00%
2020/04/30	0	0.00	11	27.40	27.46	-11	36,925	-0.03%
2020/04/29	3	27.08	1	27.08	27.07	2	37,079	0.01%
2020/04/28	10	26.80	4.2	26.91	26.91	5.8	37,392	0.02%
2020/04/27	4	26.64	10	26.66	26.79	-6	39,171	-0.02%
2020/04/24	5	26.34	0	0.00	26.33	5	38,889	0.01%
2020/04/23	22	26.43	19	26.48	26.34	3	38,981	0.01%
2020/04/22	25	25.84	18	25.94	26.23	7	38,900	0.02%
2020/04/21	8	26.23	26	26.25	26.10	-18	38,703	-0.05%
2020/04/20	3	26.54	4.2	26.54	26.60	-1.2	38,276	0.00%
2020/04/17	3	26.54	24	26.72	26.50	-21	38,143	-0.06%
2020/04/16	1	26.44	4	26.40	26.44	-3	37,641	-0.01%
2020/04/15	4	26.36	5	26.37	26.47	-1	37,489	0.00%
2020/04/14	5	25.84	26	26.00	26.05	-21	37,155	-0.06%
2020/04/13	1	25.70	0	0.00	25.68	1	37,244	0.00%
2020/04/10	2	25.63	0	0.00	25.73	2	37,181	0.01%
2020/04/09	13	25.76	1	25.67	25.65	12	37,221	0.03%
2020/04/08	21	25.52	43	25.40	25.77	-22	36,867	-0.06%
2020/04/07	6	25.22	9	25.18	25.22	-3	36,353	-0.01%
2020/04/06	4	24.80	0	0.00	24.84	4	36,110	0.01%
2020/04/01	11	24.42	3	24.54	24.52	8	35,797	0.02%
2020/03/31	6	24.54	2	24.47	24.49	4	35,582	0.01%
2020/03/30	9	23.85	32	23.93	24.32	-23	35,350	-0.07%
2020/03/27	31	24.65	5	24.46	24.35	26	35,016	0.07%
2020/03/26	2	24.04	7	24.03	24.26	-5	34,321	-0.01%
2020/03/25	31	24.20	32	24.26	24.09	-1	33,888	0.00%
2020/03/24	6.2	23.39	28	23.31	23.38	-21.8	33,068	-0.07%
2020/03/23	13	22.48	2	22.49	22.49	11	32,600	0.03%
2020/03/20	56	22.85	2	23.29	23.28	54	31,861	0.17%
2020/03/19	32	22.10	214	22.16	21.85	-182	30,566	-0.60%	大賣/鉅額交易
2020/03/18	26	23.58	14	23.65	23.29	12	28,445	0.04%
2020/03/17	42	23.77	18	23.79	23.67	24	27,264	0.09%
2020/03/16	76	24.83	1	24.71	24.41	75	25,639	0.29%
2020/03/13	101	24.30	13	24.82	25.29	88	24,153	0.36%	大買/
2020/03/12	80	26.07	4	25.85	25.93	76	21,637	0.35%
2020/03/11	38	27.19	2	26.97	26.97	36	19,241	0.19%
2020/03/10	30	26.88	5	27.08	27.25	25	18,794	0.13%
2020/03/09	27	27.34	2	27.30	27.25	25	17,707	0.14%
2020/03/06	10	27.80	0	0.00	27.88	10	16,214	0.06%
2020/03/05	0	0.00	2	28.10	28.10	-2	16,065	-0.01%
2020/03/04	17	27.83	0	0.00	27.86	17	16,235	0.10%
2020/03/03	1	27.98	5	28.04	27.93	-4	15,926	-0.03%
2020/03/02	14	27.48	2	27.68	27.75	12	15,541	0.08%
2020/02/27	11.1	27.97	1	27.93	27.90	10.1	14,821	0.07%
2020/02/26	10	28.35	0	0.00	28.30	10	13,985	0.07%
2020/02/25	4	28.50	8	28.54	28.67	-4	13,480	-0.03%
2020/02/24	8	28.67	4	28.72	28.70	4	13,484	0.03%
2020/02/21	2	28.87	2	28.85	28.90	0	13,361	0.00%
2020/02/20	3	28.91	4	29.00	28.93	-1	13,388	-0.01%
2020/02/19	1	28.94	8	28.95	28.96	-7	13,416	-0.05%
2020/02/18	2	28.80	8	28.82	28.80	-6	13,342	-0.04%
2020/02/17	2	28.62	3	28.80	28.80	-1	13,204	-0.01%
2020/02/14	6	28.77	0	0.00	28.79	6	13,043	0.05%
2020/02/13	12	28.69	3	28.65	28.64	9	12,980	0.07%
2020/02/12	1	28.56	0	0.00	28.56	1	13,444	0.01%
2020/02/11	0	0.00	1	28.31	28.34	-1	13,351	-0.01%
2020/02/10	6	27.96	0	0.00	28.14	6	13,445	0.04%
2020/02/07	5	28.26	1	28.26	28.23	4	13,453	0.03%
2020/02/06	0	0.00	4	28.25	28.44	-4	13,474	-0.03%
2020/02/05	1.5	28.12	0	0.00	28.08	1.5	13,426	0.01%
2020/02/04	18	27.95	9	28.02	28.12	9	13,381	0.07%
2020/02/03	24	27.33	9	27.48	27.74	15	13,397	0.11%
2020/01/31	19	27.91	14	27.90	27.92	5	12,821	0.04%
2020/01/30	114.1	27.74	5	27.70	27.70	109.1	12,492	0.87%	大買/鉅額交易
2020/01/20	6	29.21	0	0.00	29.19	6	10,664	0.06%
2020/01/17	3	29.16	0	0.00	29.16	3	10,913	0.03%
2020/01/16	1	28.95	1	29.11	29.10	0	11,189	0.00%
2020/01/15	10	29.01	2	29.05	29.01	8	12,641	0.06%
2020/01/14	5	29.01	11	29.00	29.02	-6	13,051	-0.05%
2020/01/13	13	28.83	2	28.82	28.84	11	13,473	0.08%
2020/01/10	0	0.00	9	28.71	28.69	-9	13,569	-0.07%
2020/01/09	2	28.76	11	28.70	28.70	-9	13,606	-0.07%
2020/01/08	17	28.45	25	28.50	28.50	-8	13,583	-0.06%
2020/01/07	61	28.59	5	28.62	28.69	56	13,478	0.42%
2020/01/06	23	29.00	1	28.97	28.96	22	13,221	0.17%
2020/01/03	5	29.13	10	29.25	29.18	-5	13,373	-0.04%
2020/01/02	5	29.10	4	29.08	29.09	1	13,410	0.01%
2019/12/31	7	28.98	0	0.00	28.97	7	13,889	0.05%
2019/12/30	11	28.98	31	29.00	29.00	-20	13,762	-0.15%
2019/12/27	1	28.90	2	28.89	28.90	-1	13,551	-0.01%
2019/12/26	0	0.00	6	28.87	28.86	-6	13,505	-0.04%
2019/12/25	3	28.82	8	28.88	28.83	-5	13,511	-0.04%
2019/12/24	1	28.72	0	0.00	28.74	1	13,535	0.01%
2019/12/23	3	28.73	0	0.00	28.72	3	13,547	0.02%
2019/12/20	1	28.66	3	28.79	28.80	-2	13,527	-0.01%
2019/12/19	1	28.81	1	28.68	28.69	0	13,545	0.00%
2019/12/18	9	28.78	12	28.79	28.77	-3	13,651	-0.02%
2019/12/17	5	28.66	1	28.66	28.71	4	13,549	0.03%
2019/12/16	0	0.00	108	28.57	28.57	-108	13,469	-0.80%	大賣/鉅額交易
2019/12/13	3	28.38	0	0.00	28.37	3	13,377	0.02%
2019/12/12	2	28.31	7	28.30	28.31	-5	13,384	-0.04%
2019/12/10	8	28.13	0	0.00	28.14	8	13,446	0.06%
2019/12/09	1	28.21	3	28.23	28.21	-2	13,528	-0.01%
2019/12/06	0	0.00	3	28.15	28.13	-3	13,516	-0.02%
2019/12/05	0	0.00	5	28.04	28.03	-5	13,450	-0.04%
2019/12/04	2.1	27.82	0	0.00	27.88	2.1	13,511	0.02%
2019/12/03	1.1	27.78	10	27.73	27.92	-8.9	13,692	-0.06%
2019/12/02	11	27.62	9	27.62	27.65	2	13,797	0.01%
2019/11/29	16	27.80	0	0.00	27.75	16	13,635	0.12%
2019/11/28	1	28.03	0	0.00	28.03	1	13,452	0.01%
2019/11/27	6	28.02	0	0.00	28.04	6	13,666	0.04%
2019/11/26	4	28.04	14	28.10	28.06	-10	13,631	-0.07%
2019/11/25	5	28.01	1	28.02	27.99	4	13,586	0.03%
2019/11/22	1	28.01	0	0.00	28.01	1	13,516	0.01%
2019/11/21	10	27.87	0	0.00	28.00	10	13,703	0.07%
2019/11/20	6	28.09	1	28.08	28.09	5	13,558	0.04%
2019/11/19	1	28.12	9	28.09	28.14	-8	13,536	-0.06%
2019/11/18	8	27.99	10	28.00	28.05	-2	13,457	-0.01%
2019/11/15	0	0.00	2	27.94	27.88	-2	13,347	-0.01%
2019/11/14	3	27.81	2	27.82	27.83	1	13,300	0.01%
2019/11/13	1	27.74	4	27.80	27.79	-3	13,284	-0.02%
2019/11/12	9	27.69	2	27.74	27.74	7	13,309	0.05%
2019/11/11	76	27.56	3	27.62	27.50	73	13,273	0.55%
2019/11/08	1	27.87	9	27.86	27.88	-8	12,640	-0.06%
2019/11/07	12	27.76	0	0.00	27.80	12	12,608	0.10%
2019/11/06	32	27.92	2	28.17	27.93	30	12,524	0.24%
2019/11/05	9	28.02	9	28.03	28.03	0	12,445	0.00%
2019/11/04	0	0.00	10	27.78	27.84	-10	12,571	-0.08%
2019/11/01	10	27.57	0	0.00	27.63	10	12,668	0.08%
2019/10/31	13	27.63	7	27.63	27.58	6	12,802	0.05%
2019/10/30	3	27.60	0	0.00	27.65	3	12,593	0.02%
2019/10/29	14	27.63	15	27.63	27.62	-1	12,476	-0.01%
2019/10/28	9	27.69	0	0.00	27.70	9	12,149	0.07%
2019/10/25	8	27.68	58	27.60	27.60	-50	11,944	-0.42%
2019/10/24	31	27.63	30	27.65	27.65	1	11,625	0.01%
2019/10/23	100	27.54	22	27.56	27.54	78	11,355	0.69%
2019/10/22	17	28.98	16	29.00	29.03	1	9,885	0.01%
2019/10/21	33	28.94	0	0.00	28.95	33	9,478	0.35%
2019/10/18	7	28.81	0	0.00	28.82	7	8,991	0.08%
2019/10/17	0	0.00	13	28.59	28.70	-13	8,831	-0.15%
2019/10/16	2	28.53	6	28.56	28.51	-4	8,735	-0.05%
2019/10/14	15.2	28.55	1	28.57	28.52	14.2	8,593	0.16%
2019/10/09	6	28.26	3	28.32	28.28	3	8,581	0.03%
2019/10/07	9	28.41	2	28.42	28.42	7	8,511	0.08%
2019/10/03	4	28.06	0	0.00	28.12	4	7,926	0.05%
2019/10/02	3.5	28.18	0	0.00	28.17	3.5	7,930	0.04%
2019/10/01	4	28.09	1	28.15	28.18	3	8,004	0.04%
2019/09/27	2	27.91	26	27.94	27.88	-24	7,986	-0.30%
2019/09/25	8	28.18	0	0.00	28.20	8	7,983	0.10%
2019/09/24	18	28.28	0	0.00	28.33	18	8,100	0.22%
2019/09/23	18	28.09	0	0.00	28.12	18	8,000	0.22%
2019/09/20	0	0.00	1	27.98	27.98	-1	7,850	-0.01%
2019/09/19	0	0.00	1	28.05	27.97	-1	7,861	-0.01%
2019/09/18	0	0.00	1	28.02	28.05	-1	7,862	-0.01%
2019/09/17	5	28.00	8	28.01	28.00	-3	7,859	-0.04%
2019/09/16	2	27.93	3	27.93	27.94	-1	7,809	-0.01%
2019/09/12	0	0.00	8	28.00	27.92	-8	7,861	-0.10%
2019/09/10	1	27.72	4	27.74	27.74	-3	7,725	-0.04%
2019/09/09	0	0.00	1	27.76	27.77	-1	7,727	-0.01%
2019/09/06	5.1	27.86	1	27.86	27.83	4.1	7,701	0.05%
2019/09/05	1	27.78	5	27.76	27.71	-4	7,572	-0.05%
2019/09/04	1	27.40	1	27.48	27.54	0	7,409	0.00%
2019/09/03	2	27.40	13	27.43	27.40	-11	7,314	-0.15%
2019/08/30	5	27.31	5	27.26	27.25	0	7,220	0.00%
2019/08/27	1	26.90	1	26.98	26.96	0	7,234	0.00%
2019/08/26	5	26.79	0	0.00	26.88	5	7,350	0.07%
2019/08/23	5	27.02	0	0.00	27.02	5	7,298	0.07%
2019/08/21	1	27.08	2	27.10	27.05	-1	7,546	-0.01%
2019/08/20	0	0.00	2	27.08	27.07	-2	7,787	-0.03%
2019/08/19	0	0.00	2	27.02	27.03	-2	8,017	-0.02%
2019/08/15	3	26.75	0	0.00	26.82	3	8,632	0.03%
2019/08/14	0	0.00	2	26.95	26.93	-2	8,821	-0.02%
2019/08/12	0	0.00	1	26.90	26.90	-1	9,379	-0.01%
2019/08/08	1	26.54	2	26.60	26.56	-1	9,580	-0.01%
2019/08/07	9	26.45	0	0.00	26.43	9	9,640	0.09%
2019/08/06	8	26.27	0	0.00	26.52	8	9,836	0.08%
2019/08/05	5	26.63	12	26.65	26.60	-7	9,910	-0.07%
2019/08/02	12	26.87	0	0.00	26.85	12	9,881	0.12%
2019/08/01	2	27.09	2	27.07	27.10	0	9,867	0.00%
2019/07/31	2	27.18	0	0.00	27.20	2	9,844	0.02%
2019/07/25	10	27.28	1	27.38	27.47	9	9,973	0.09%
2019/07/24	0	0.00	1	27.36	27.28	-1	9,839	-0.01%
2019/07/23	0	0.00	2	27.26	27.24	-2	9,743	-0.02%
2019/07/19	2	27.08	0	0.00	27.06	2	9,632	0.02%
2019/07/17	5	27.12	5	27.25	27.14	0	9,614	0.00%
2019/07/16	0	0.00	2	27.32	27.26	-2	9,616	-0.02%
2019/07/15	0	0.00	55	27.20	27.21	-55	9,580	-0.57%
2019/07/12	0	0.00	37	27.24	27.16	-37	9,519	-0.39%
2019/07/11	0	0.00	17	27.13	27.11	-17	9,417	-0.18%
2019/07/10	0	0.00	14	26.93	26.95	-14	9,359	-0.15%
2019/07/08	2	26.90	0	0.00	26.96	2	9,386	0.02%
2019/07/05	0	0.00	12	27.00	26.99	-12	9,410	-0.13%
2019/07/04	0	0.00	2	26.93	26.93	-2	9,405	-0.02%
2019/07/02	0	0.00	1	26.95	26.96	-1	9,637	-0.01%
2019/07/01	0	0.00	1	26.95	26.95	-1	9,701	-0.01%
2019/06/28	0	0.00	1	26.60	26.59	-1	9,568	-0.01%
2019/06/25	0	0.00	1	26.47	26.47	-1	9,602	-0.01%
2019/06/24	1	26.53	4	26.61	26.60	-3	9,553	-0.03%
2019/06/21	0.2	26.55	0	0.00	26.52	0.2	9,504	0.00%
2019/06/20	45.3	26.58	2	26.52	26.61	43.3	9,474	0.46%
2019/06/19	0	0.00	30	26.33	26.47	-30	9,490	-0.32%
2019/06/17	0	0.00	2	26.08	26.05	-2	9,491	-0.02%
2019/06/13	5	26.00	0	0.00	26.01	5	9,632	0.05%
2019/06/12	20	26.05	8	26.08	26.10	12	9,561	0.13%
2019/06/11	8	26.07	0	0.00	26.04	8	9,520	0.08%
2019/06/10	0	0.00	5	25.90	25.99	-5	9,429	-0.05%
2019/06/06	29	25.77	0	0.00	25.69	29	9,425	0.31%
2019/06/05	0	0.00	5	25.89	25.81	-5	9,293	-0.05%
2019/06/04	1	25.76	0	0.00	25.76	1	9,308	0.01%
2019/06/03	12	25.62	0	0.00	25.84	12	9,261	0.13%
2019/05/31	0	0.00	30	25.82	25.94	-30	9,166	-0.33%
2019/05/30	10	25.51	0	0.00	25.58	10	9,109	0.11%
2019/05/29	15	25.37	0	0.00	25.39	15	9,105	0.16%
2019/05/28	11	25.46	0	0.00	25.50	11	9,002	0.12%
2019/05/24	5	25.45	0	0.00	25.44	5	8,978	0.06%
2019/05/23	52	25.46	0	0.00	25.44	52	8,938	0.58%
2019/05/21	7	25.58	2	25.75	25.76	5	8,558	0.06%
2019/05/20	11	25.63	0	0.00	25.70	11	8,317	0.13%
2019/05/17	15	25.81	0	0.00	25.70	15	8,142	0.18%
2019/05/16	6	25.98	0	0.00	25.92	6	7,872	0.08%
2019/05/15	11	26.09	0	0.00	26.18	11	7,697	0.14%
2019/05/14	10	25.86	3	25.97	26.07	7	7,656	0.09%
2019/05/13	4	26.28	0	0.00	26.09	4	7,409	0.05%
2019/05/10	10	26.68	3	26.55	26.55	7	7,083	0.10%
2019/05/09	5	26.95	1	26.75	26.74	4	6,862	0.06%
2019/05/06	5	27.11	0	0.00	27.08	5	6,968	0.07%
2019/04/29	0	0.00	11	27.34	27.35	-11	6,855	-0.16%
2019/04/26	0	0.00	5	27.48	27.52	-5	6,893	-0.07%
2019/04/25	0	0.00	1.5	27.63	27.65	-1.5	6,895	-0.02%
2019/04/24	0	0.00	1	27.56	27.57	-1	6,904	-0.01%
2019/04/23	1	27.28	0	0.00	27.36	1	6,843	0.01%
2019/04/19	0	0.00	1	27.34	27.35	-1	6,797	-0.01%
2019/04/18	6	27.39	0	0.00	27.14	6	6,739	0.09%
2019/04/17	0	0.00	1	27.47	27.44	-1	6,701	-0.01%
2019/04/16	0	0.00	1	27.24	27.25	-1	6,569	-0.02%
2019/04/15	2	26.99	0	0.00	26.99	2	6,395	0.03%
2019/04/10	4	26.92	5	26.93	26.97	-1	6,895	-0.01%
2019/04/08	2	26.97	0	0.00	26.93	2	6,633	0.03%
2019/04/03	4	26.71	0	0.00	26.73	4	6,721	0.06%
2019/04/02	0	0.00	4	26.60	26.58	-4	6,770	-0.06%
2019/04/01	13	26.53	1	26.55	26.51	12	6,747	0.18%
2019/03/29	5	26.29	0	0.00	26.40	5	6,645	0.08%
2019/03/28	0	0.00	1	26.23	26.24	-1	6,603	-0.02%
2019/03/27	0	0.00	1	26.26	26.28	-1	6,599	-0.02%
2019/03/25	1	26.06	0	0.00	26.10	1	6,812	0.01%
2019/03/22	0	0.00	6	26.56	26.37	-6	6,765	-0.09%
2019/03/21	0	0.00	4	26.29	26.37	-4	6,637	-0.06%
2019/03/20	2	26.20	0	0.00	26.20	2	6,477	0.03%
2019/03/19	0	0.00	6	26.24	26.22	-6	6,474	-0.09%
2019/03/18	0	0.00	25	26.07	26.13	-25	6,282	-0.40%
2019/03/14	1	25.91	4	25.96	25.91	-3	6,297	-0.05%
2019/03/13	5	26.00	3	26.00	25.98	2	6,393	0.03%
2019/03/12	3	26.05	83	26.02	26.01	-80	6,406	-1.25%
2019/03/08	5	25.81	2	25.86	25.84	3	6,486	0.05%
2019/03/05	0	0.00	1	26.02	26.00	-1	6,424	-0.02%
2019/03/04	1	26.04	0	0.00	26.12	1	6,359	0.02%
2019/02/27	1	25.98	0	0.00	25.96	1	6,190	0.02%
2019/02/26	0	0.00	2	26.23	26.18	-2	6,134	-0.03%
2019/02/25	1	26.10	4	26.08	26.13	-3	6,036	-0.05%
2019/02/22	3	25.88	2	25.85	25.90	1	5,846	0.02%
2019/02/20	0	0.00	2	25.67	25.74	-2	5,522	-0.04%
2019/02/18	0	0.00	30	25.56	25.52	-30	5,339	-0.56%
2019/02/15	0	0.00	1	25.41	25.39	-1	5,279	-0.02%
2019/02/14	0	0.00	3	25.46	25.43	-3	5,240	-0.06%
2019/02/13	0	0.00	2	25.39	25.42	-2	5,182	-0.04%
2019/02/12	0	0.00	1	25.24	25.26	-1	5,100	-0.02%
2019/02/11	2	24.99	0	0.00	24.99	2	4,965	0.04%
2019/01/30	0	0.00	9	24.98	24.92	-9	4,909	-0.18%
2019/01/29	3	24.88	2	25.00	24.89	1	4,913	0.02%
2019/01/28	6	25.04	7	25.06	25.01	-1	4,903	-0.02%
2019/01/25	0	0.00	25	24.78	24.90	-25	4,787	-0.52%
2019/01/23	1	24.38	0	0.00	24.44	1	4,651	0.02%
2019/01/21	0	0.00	14	24.52	24.51	-14	4,849	-0.29%
2019/01/18	0	0.00	6	24.41	24.39	-6	5,011	-0.12%
2019/01/14	0	0.00	1	24.05	23.99	-1	6,153	-0.02%
2019/01/11	0	0.00	1	24.12	24.04	-1	6,239	-0.02%
2019/01/09	0	0.00	15	23.94	24.05	-15	6,401	-0.23%
2019/01/04	5	23.30	0	0.00	23.40	5	7,051	0.07%
2019/01/03	10	23.71	0	0.00	23.59	10	7,909	0.13%
2019/01/02	10	23.88	0	0.00	23.83	10	8,005	0.12%
2018/12/27	0	0.00	10	24.00	23.91	-10	8,621	-0.12%
2018/12/26	12	23.78	15	24.05	23.72	-3	8,759	-0.03%
2018/12/25	18	23.91	0	0.00	23.97	18	8,686	0.21%
2018/12/24	0	0.00	10	24.20	24.18	-10	8,487	-0.12%
2018/12/21	5	24.05	0	0.00	24.14	5	8,473	0.06%
2018/12/19	5	24.10	0	0.00	24.14	5	8,442	0.06%
2018/12/18	12	24.06	0	0.00	24.03	12	8,463	0.14%
2018/12/17	1	24.29	0	0.00	24.31	1	8,215	0.01%
2018/12/13	0	0.00	1	24.39	24.39	-1	8,152	-0.01%
2018/12/12	0	0.00	10	24.30	24.32	-10	8,220	-0.12%
2018/12/11	1	24.16	0	0.00	24.18	1	8,275	0.01%
2018/12/10	1	24.06	0	0.00	24.07	1	8,351	0.01%
2018/12/06	14	24.19	0	0.00	24.19	14	8,290	0.17%
2018/12/05	9	24.52	0	0.00	24.60	9	8,209	0.11%
2018/12/03	2	24.78	4	24.79	24.89	-2	8,500	-0.02%
2018/11/28	0	0.00	10	24.15	24.27	-10	8,290	-0.12%
2018/11/26	0	0.00	1	24.12	24.11	-1	8,272	-0.01%
2018/11/23	5	23.90	0	0.00	23.94	5	8,256	0.06%
2018/11/22	1	23.97	0	0.00	23.98	1	8,224	0.01%
2018/11/21	13	23.91	5	24.05	24.14	8	8,179	0.10%
2018/11/20	6	24.18	0	0.00	24.17	6	8,126	0.07%
2018/11/19	0	0.00	19	24.31	24.40	-19	8,079	-0.24%
2018/11/16	0	0.00	23	24.29	24.29	-23	8,055	-0.29%
2018/11/15	7	24.08	0	0.00	24.22	7	8,043	0.09%
2018/11/13	20	23.75	10	23.88	24.12	10	8,005	0.12%
2018/11/12	1	24.18	2	24.21	24.18	-1	7,914	-0.01%
2018/11/09	5	24.20	0	0.00	24.21	5	7,901	0.06%
2018/11/08	7	24.36	11	24.49	24.37	-4	7,862	-0.05%
2018/11/06	5	24.11	0	0.00	24.08	5	7,809	0.06%
2018/11/05	5	24.14	0	0.00	24.18	5	7,756	0.06%
2018/11/02	0	0.00	34	24.17	24.18	-34	7,715	-0.44%
2018/11/01	4	24.05	0	0.00	24.08	4	7,680	0.05%
2018/10/31	1	23.70	5	23.60	23.78	-4	7,620	-0.05%
2018/10/30	3	23.39	0	0.00	23.42	3	7,572	0.04%
2018/10/29	10	23.44	1	23.48	23.34	9	7,528	0.12%
2018/10/26	14	23.42	15	23.54	23.43	-1	7,385	-0.01%
2018/10/25	16	23.59	22	23.59	23.59	-6	7,185	-0.08%
2018/10/24	11	24.00	9	24.15	24.12	2	6,901	0.03%
2018/10/23	26	24.29	0	0.00	24.13	26	6,812	0.38%
2018/10/22	9	25.73	22	25.79	25.81	-13	6,360	-0.20%
2018/10/19	1.5	25.57	3	25.38	25.55	-1.5	6,251	-0.02%
2018/10/18	46	25.47	0	0.00	25.54	46	6,234	0.74%
2018/10/17	0	0.00	42	25.65	25.51	-42	6,223	-0.67%
2018/10/16	35	25.34	26	25.32	25.39	9	6,122	0.15%
2018/10/15	41	25.17	0	0.00	25.18	41	5,996	0.68%
2018/10/12	40	25.00	0	0.00	25.26	40	5,746	0.70%
2018/10/11	81	25.02	0	0.00	24.91	81	5,427	1.49%
2018/10/09	37	26.26	0	0.00	26.34	37	4,295	0.86%
2018/10/08	5	26.38	0	0.00	26.70	5	3,944	0.13%
2018/10/05	15	26.37	4	26.39	26.43	11	3,543	0.31%
2018/10/04	35	26.74	5	26.73	26.78	30	3,174	0.94%
2018/10/03	6	26.98	0	0.00	26.97	6	3,010	0.20%
2018/10/02	8	27.17	1	27.20	27.20	7	2,889	0.24%
2018/09/25	0	0.00	2	27.49	27.49	-2	3,115	-0.06%
2018/09/21	0	0.00	3	27.40	27.41	-3	3,108	-0.10%
2018/09/18	1	27.40	0	0.00	27.40	1	3,280	0.03%
2018/09/17	0	0.00	2	27.50	27.46	-2	3,338	-0.06%
2018/09/14	0	0.00	2	27.35	27.40	-2	3,392	-0.06%
2018/09/13	0	0.00	2	26.90	26.92	-2	3,354	-0.06%
2018/09/10	7	26.69	0	0.00	26.67	7	3,260	0.21%
2018/09/06	7	27.31	6	27.41	27.45	1	2,903	0.03%
2018/08/30	1	27.62	2	27.70	27.70	-1	3,069	-0.03%
2018/08/28	0	0.00	4	27.52	27.56	-4	3,165	-0.13%
2018/08/22	0	0.00	2	27.25	27.29	-2	3,407	-0.06%
2018/08/17	1	27.25	0	0.00	27.12	1	3,491	0.03%
2018/08/16	2	26.84	0	0.00	27.09	2	3,491	0.06%
2018/08/15	2	27.10	0	0.00	27.10	2	3,502	0.06%
2018/08/14	0	0.00	8	27.28	27.38	-8	3,522	-0.23%
2018/08/13	10	27.11	0	0.00	27.18	10	3,566	0.28%
2018/08/08	0	0.00	2	27.59	27.60	-2	3,754	-0.05%
2018/08/02	6	27.25	0	0.00	27.00	6	3,725	0.16%
2018/08/01	0	0.00	2	27.26	27.28	-2	3,656	-0.05%
2018/07/30	0	0.00	2	27.00	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	2	26.80	26.89	-2	3,450	-0.06%
2018/07/26	0	0.00	2	26.53	26.59	-2	3,256	-0.06%
2018/07/19	0	0.00	5	26.29	26.13	-5	3,242	-0.15%
2018/07/05	1	25.40	0	0.00	25.31	1	3,045	0.03%
2018/06/28	3	25.39	0	0.00	25.40	3	2,842	0.11%
2018/06/26	5	25.60	0	0.00	25.65	5	2,696	0.19%
2018/06/08	0	0.00	5	26.76	26.67	-5	2,313	-0.22%
2018/06/05	0	0.00	3	26.60	26.61	-3	2,104	-0.14%
2018/06/04	0	0.00	4	26.54	26.62	-4	2,096	-0.19%
2018/06/01	0	0.00	1	26.44	26.40	-1	2,066	-0.05%
2018/05/31	5	26.20	0	0.00	26.19	5	2,049	0.24%
2018/05/30	7	26.05	0	0.00	26.01	7	1,931	0.36%
2018/05/17	0	0.00	2	26.03	26.06	-2	1,792	-0.11%
2018/05/16	0	0.00	29	25.91	25.93	-29	1,694	-1.71%
2018/05/07	2	25.18	0	0.00	25.30	2	1,950	0.10%
2018/04/27	15	25.09	0	0.00	25.15	15	2,318	0.65%
2018/04/26	16	25.24	0	0.00	25.23	16	2,349	0.68%
2018/04/17	1	25.88	0	0.00	25.77	1	2,525	0.04%
2018/04/12	0	0.00	1	26.06	26.00	-1	2,575	-0.04%
2018/03/30	1	25.91	0	0.00	25.96	1	2,747	0.04%
2018/03/23	1	25.81	0	0.00	25.82	1	2,712	0.04%
2018/03/12	0	0.00	3	26.07	26.10	-3	2,802	-0.11%
2018/03/08	0	0.00	22	26.03	26.01	-22	3,053	-0.72%
2018/03/06	0	0.00	1	25.78	25.76	-1	3,072	-0.03%
2018/03/05	0	0.00	1	25.75	25.63	-1	3,118	-0.03%
2018/02/27	1	26.00	0	0.00	25.95	1	3,142	0.03%
2018/02/26	0	0.00	2	25.93	25.98	-2	3,133	-0.06%
2018/02/12	5	25.18	0	0.00	25.15	5	3,108	0.16%
2018/02/08	1	25.38	0	0.00	25.50	1	3,072	0.03%
2018/02/07	3	25.41	0	0.00	25.43	3	3,121	0.10%
2018/02/06	12	24.71	0	0.00	24.99	12	3,135	0.38%
2018/02/05	10	25.85	0	0.00	26.00	10	3,057	0.33%
2018/01/24	0	0.00	5	26.35	26.32	-5	2,899	-0.17%
2018/01/22	0	0.00	2	26.20	26.25	-2	2,888	-0.07%
2018/01/19	0	0.00	5	26.03	26.00	-5	2,838	-0.18%
2018/01/18	0	0.00	7	26.03	26.02	-7	2,819	-0.25%
2018/01/17	0	0.00	2	25.83	25.92	-2	2,709	-0.07%
2018/01/16	0	0.00	4	25.78	25.80	-4	2,680	-0.15%