元大高股息 (0056)-元大-西螺券商分點個股進出

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
40.01
漲跌
▼0.04
漲幅
-0.10%
成交量
11,060張
產業
上市
3371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-西螺券商分點個股進出

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-西螺券商分點個股進出
元大-西螺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
2024/06/07	6.6	40.00	0	40.07	40.01	6.6	25,867	0.03%
2024/06/06	2.3	39.91	6.7	39.99	40.05	-4.4	26,073	-0.02%
2024/06/05	11.3	39.87	3	39.91	39.86	8.3	26,194	0.03%
2024/06/04	19.7	40.01	1	40.01	40.01	18.7	26,673	0.07%
2024/06/03	0.2	40.28	10.4	40.27	40.32	-10.2	26,970	-0.04%
2024/05/31	13.3	40.02	0.1	40.18	39.93	13.1	27,267	0.05%
2024/05/30	4.9	40.08	2.4	40.24	40.03	2.5	27,391	0.01%
2024/05/29	15.4	40.73	29.7	40.69	40.59	-14.3	27,695	-0.05%
2024/05/28	14.1	40.75	2.5	40.77	40.81	11.6	27,722	0.04%
2024/05/27	3.4	40.74	25.8	40.60	40.74	-22.4	27,745	-0.08%
2024/05/24	0.5	40.00	16.3	39.93	40.10	-15.8	27,490	-0.06%
2024/05/23	0.3	40.04	19.1	40.03	40.01	-18.7	27,610	-0.07%
2024/05/22	2.7	39.99	10.4	39.98	40.04	-7.6	27,763	-0.03%
2024/05/21	3	39.54	4.5	39.56	39.50	-1.6	27,717	-0.01%
2024/05/20	0.4	39.54	5.1	39.53	39.66	-4.7	27,847	-0.02%
2024/05/17	2.5	39.52	25	39.54	39.51	-22.5	28,163	-0.08%
2024/05/16	1.9	39.61	23.4	39.62	39.60	-21.5	28,312	-0.08%
2024/05/15	2.3	39.50	5.6	39.48	39.30	-3.4	28,593	-0.01%
2024/05/14	2.1	39.19	1	39.22	39.26	1	29,207	0.00%
2024/05/13	2.2	39.04	5.4	39.01	39.04	-3.2	29,257	-0.01%
2024/05/10	2.1	38.79	6	38.87	39.04	-3.9	29,446	-0.01%
2024/05/09	0.7	38.96	8.7	39.01	38.92	-8	29,421	-0.03%
2024/05/08	3.2	38.95	11.4	38.99	39.02	-8.3	29,501	-0.03%
2024/05/07	6.4	38.88	15.2	38.93	38.97	-8.7	29,676	-0.03%
2024/05/06	0.1	38.80	8.6	38.88	38.88	-8.5	29,727	-0.03%
2024/05/03	0.3	38.62	10.9	38.63	38.45	-10.6	29,694	-0.04%
2024/05/02	11.1	38.25	2.1	38.16	38.35	8.9	29,894	0.03%
2024/04/30	13.1	38.33	11.1	38.34	38.32	2	29,995	0.01%
2024/04/29	3.1	38.34	6.5	38.35	38.34	-3.4	30,224	-0.01%
2024/04/26	17.5	37.78	4.1	37.79	37.69	13.4	30,421	0.04%
2024/04/25	18.6	37.50	2	37.52	37.51	16.6	30,629	0.05%
2024/04/24	3.2	37.69	3.4	37.76	37.85	-0.2	31,019	0.00%
2024/04/23	7.1	37.11	0.1	37.18	37.12	6.9	32,830	0.02%
2024/04/22	16.9	36.96	8	36.96	36.92	8.9	34,650	0.03%
2024/04/19	57.2	37.37	8.5	37.19	37.27	48.6	34,860	0.14%
2024/04/18	35.6	38.16	2.1	38.11	38.18	33.4	33,506	0.10%
2024/04/17	37.8	38.82	0.3	38.92	38.94	37.5	32,984	0.11%
2024/04/16	112.6	38.46	65.2	38.41	38.49	47.4	32,116	0.15%	大買/
2024/04/15	24.8	39.63	0.2	39.71	39.62	24.6	30,685	0.08%
2024/04/12	5.9	40.00	2	39.98	39.98	3.8	30,281	0.01%
2024/04/11	17.4	39.97	0.1	39.98	40.09	17.3	30,433	0.06%
2024/04/10	8.8	40.18	2.6	40.23	40.20	6.2	30,557	0.02%
2024/04/09	8.2	39.98	23.5	39.99	39.99	-15.3	31,635	-0.05%
2024/04/08	3	39.73	8	39.90	39.92	-5	31,929	-0.02%
2024/04/03	11.5	39.78	5.4	39.93	39.75	6.1	31,830	0.02%
2024/04/02	8.3	39.85	12.4	39.88	39.88	-4.1	31,934	-0.01%
2024/04/01	6.1	39.65	0.7	39.94	39.59	5.4	32,441	0.02%
2024/03/29	3.1	39.66	12.2	39.72	39.86	-9.1	32,753	-0.03%
2024/03/28	3.1	39.64	4.3	39.70	39.74	-1.2	32,919	0.00%
2024/03/27	3.6	39.22	9.5	39.25	39.55	-5.9	33,013	-0.02%
2024/03/26	15.5	39.48	8	39.56	39.24	7.4	33,076	0.02%
2024/03/25	7.3	39.79	15.3	39.63	39.62	-8	33,059	-0.02%
2024/03/22	3.5	39.81	2.7	39.83	39.80	0.8	33,201	0.00%
2024/03/21	1.1	39.90	59.4	39.74	39.93	-58.3	33,133	-0.18%
2024/03/20	15.3	39.77	20.1	39.83	39.63	-4.8	33,302	-0.01%
2024/03/19	3.7	39.44	10.2	39.60	39.70	-6.6	33,682	-0.02%
2024/03/18	2	39.11	31.4	39.11	39.36	-29.4	34,225	-0.09%
2024/03/15	7.2	38.99	8.6	38.91	39.02	-1.4	34,152	0.00%
2024/03/14	1.2	38.75	3.3	38.81	38.72	-2.1	33,922	-0.01%
2024/03/13	3	39.05	2.1	39.01	39.08	0.9	33,830	0.00%
2024/03/12	17.1	38.70	17.9	38.77	38.99	-0.8	33,698	0.00%
2024/03/11	0.4	38.50	6.4	38.48	38.43	-6	33,783	-0.02%
2024/03/08	2.7	38.61	38.5	38.70	38.45	-35.8	33,669	-0.11%
2024/03/07	10.6	38.57	4	38.56	38.68	6.6	33,152	0.02%
2024/03/06	5.6	38.57	86.1	38.50	38.53	-80.5	32,892	-0.24%
2024/03/05	10.3	37.98	15.3	38.03	38.16	-4.9	32,576	-0.02%
2024/03/04	6	38.11	24.6	38.05	38.00	-18.6	32,498	-0.06%
2024/03/01	8	37.72	3.9	37.76	37.74	4.1	32,039	0.01%
2024/02/29	0.1	37.46	31.4	37.67	37.70	-31.3	32,168	-0.10%
2024/02/27	21.1	37.44	8.4	37.65	37.51	12.8	32,028	0.04%
2024/02/26	1.5	37.62	12	37.66	37.68	-10.5	31,870	-0.03%
2024/02/23	17.1	37.69	14.7	37.78	37.59	2.4	31,783	0.01%
2024/02/22	10.5	37.51	34.2	37.65	37.65	-23.7	32,100	-0.07%
2024/02/21	1.2	37.29	17.8	37.38	37.29	-16.6	31,762	-0.05%
2024/02/20	11.5	37.41	16.6	37.38	37.39	-5	31,741	-0.02%
2024/02/19	1	37.09	5.3	37.11	37.14	-4.2	31,436	-0.01%
2024/02/16	4.6	37.12	49.2	37.14	37.07	-44.6	31,677	-0.14%
2024/02/15	1.9	36.81	35.9	36.82	36.86	-34	31,353	-0.11%
2024/02/05	25	36.36	16.1	36.42	36.45	8.9	30,608	0.03%
2024/02/02	1	36.48	55	36.51	36.45	-53.9	30,525	-0.18%
2024/02/01	2	36.28	8.8	36.27	36.30	-6.8	30,337	-0.02%
2024/01/31	11.8	36.16	0.4	36.24	36.20	11.3	30,544	0.04%
2024/01/30	0	36.31	2.2	36.35	36.36	-2.2	30,496	-0.01%
2024/01/29	0.1	36.26	0.1	36.28	36.28	0	30,526	0.00%
2024/01/26	18.2	36.11	12.3	36.16	36.07	5.9	30,394	0.02%
2024/01/25	34	36.28	4.1	36.32	36.29	29.9	30,391	0.10%
2024/01/24	6.2	36.27	7.7	36.30	36.23	-1.5	30,277	0.00%
2024/01/23	12	36.15	36	36.17	36.20	-24	30,812	-0.08%
2024/01/22	5.6	36.04	35.2	36.10	36.14	-29.5	30,686	-0.10%
2024/01/19	35.1	35.32	9.1	35.38	35.65	25.9	30,473	0.09%
2024/01/18	27.6	35.19	3	35.22	35.12	24.6	31,058	0.08%
2024/01/17	77.2	35.36	13.2	35.27	35.19	64	30,727	0.21%
2024/01/16	51.7	36.27	1.4	36.33	36.37	50.3	29,046	0.17%
2024/01/15	43.4	36.44	0.1	36.48	36.42	43.2	27,642	0.16%
2024/01/12	11.8	36.30	15.1	36.35	36.33	-3.2	27,656	-0.01%
2024/01/11	17.3	36.30	1	36.34	36.39	16.2	28,953	0.06%
2024/01/10	44.7	36.27	11.3	36.28	36.24	33.4	31,275	0.11%
2024/01/09	34.3	36.54	1.2	36.55	36.49	33.1	32,297	0.10%
2024/01/08	1.1	36.60	1	36.74	36.57	0.1	32,979	0.00%
2024/01/05	15.2	36.64	1.6	36.65	36.55	13.6	33,330	0.04%
2024/01/04	13.7	36.60	0	0.00	36.59	13.7	33,253	0.04%
2024/01/03	55.3	36.71	6.1	36.78	36.68	49.3	33,531	0.15%
2024/01/02	43.9	37.17	5.4	37.23	37.17	38.5	32,601	0.12%
2023/12/29	6.3	37.33	5.5	37.38	37.40	0.8	32,410	0.00%
2023/12/28	5.8	37.42	11.3	37.36	37.33	-5.5	32,806	-0.02%
2023/12/27	12.8	37.38	17.9	37.32	37.42	-5.1	33,456	-0.02%
2023/12/26	3.7	36.73	46.5	36.94	37.00	-42.8	33,230	-0.13%
2023/12/25	2.3	36.50	27	36.63	36.65	-24.7	32,781	-0.08%
2023/12/22	3.4	36.39	0.7	36.35	36.37	2.6	32,487	0.01%
2023/12/21	3.2	36.28	0.5	36.27	36.33	2.7	32,461	0.01%
2023/12/20	8	36.49	36.5	36.46	36.57	-28.5	32,376	-0.09%
2023/12/19	14.2	36.01	6	36.23	36.10	8.2	32,120	0.03%
2023/12/18	2.6	36.23	10	36.37	36.38	-7.4	32,281	-0.02%
2023/12/15	13.2	36.48	8.4	36.48	36.36	4.9	32,159	0.02%
2023/12/14	2.1	36.50	17.2	36.47	36.55	-15.2	31,933	-0.05%
2023/12/13	3.3	35.97	55.3	36.01	36.06	-52	31,472	-0.17%
2023/12/12	1.4	35.59	13.1	35.67	35.58	-11.7	30,915	-0.04%
2023/12/11	17.1	35.50	6.1	35.52	35.47	11	30,849	0.04%
2023/12/08	1	35.47	38.2	35.46	35.42	-37.2	30,809	-0.12%
2023/12/07	14.1	35.24	12.1	35.38	35.25	1.9	30,780	0.01%
2023/12/06	0	0.00	29.5	35.25	35.31	-29.5	31,299	-0.09%
2023/12/05	24.2	34.98	2	34.97	35.05	22.2	31,001	0.07%
2023/12/04	3	35.19	19	35.23	35.19	-16	30,868	-0.05%
2023/12/01	1.2	35.12	15.1	35.12	35.13	-13.9	30,932	-0.04%
2023/11/30	15.1	35.01	0.6	35.01	35.08	14.5	30,907	0.05%
2023/11/29	6.1	35.07	4.6	35.06	35.09	1.5	30,961	0.00%
2023/11/28	4.2	34.89	1	34.91	34.90	3.2	30,789	0.01%
2023/11/27	27.1	34.82	1	34.83	34.75	26.1	30,758	0.08%
2023/11/24	0	0.00	0.1	34.97	34.94	-0.1	30,597	0.00%
2023/11/23	0.1	34.96	0	0.00	34.97	0.1	30,643	0.00%
2023/11/22	16.3	35.05	7	35.09	35.05	9.3	30,857	0.03%
2023/11/21	1.4	35.24	38.3	35.25	35.30	-36.9	31,044	-0.12%
2023/11/20	8.2	34.82	14.5	34.85	34.90	-6.2	31,152	-0.02%
2023/11/17	2.2	34.86	1.8	34.86	34.82	0.4	31,201	0.00%
2023/11/16	12.6	34.84	1	34.95	34.77	11.6	31,282	0.04%
2023/11/15	10.2	34.85	88.4	35.09	34.83	-78.3	31,235	-0.25%
2023/11/14	3.1	34.63	19.3	34.65	34.68	-16.2	31,232	-0.05%
2023/11/13	1.2	34.56	9.1	34.60	34.54	-8	31,300	-0.03%
2023/11/10	15	34.38	2.2	34.40	34.43	12.8	31,543	0.04%
2023/11/09	33	34.55	6.2	34.53	34.55	26.8	31,693	0.08%
2023/11/08	30	34.49	46.1	34.63	34.54	-16.1	32,047	-0.05%
2023/11/07	5	34.11	10	34.22	34.23	-5	32,009	-0.02%
2023/11/06	0	0.00	9.5	34.17	34.24	-9.5	32,783	-0.03%
2023/11/03	2.3	33.69	2.2	33.70	33.69	0.1	32,772	0.00%
2023/11/02	2	33.48	3.2	33.45	33.52	-1.2	33,164	0.00%
2023/11/01	14.1	32.76	9.1	32.82	32.89	5	33,528	0.01%
2023/10/31	30.3	32.87	2.3	33.02	32.69	28	34,305	0.08%
2023/10/30	5.4	33.21	1	33.18	33.23	4.3	35,099	0.01%
2023/10/27	6.2	33.18	20	33.23	33.13	-13.9	35,971	-0.04%
2023/10/26	29.4	33.03	3	33.04	33.10	26.4	37,274	0.07%
2023/10/25	3.7	33.62	2.1	33.63	33.62	1.6	37,595	0.00%
2023/10/24	6.1	33.13	1.5	33.30	33.47	4.7	38,032	0.01%
2023/10/23	16.1	33.12	11	33.18	33.08	5.1	38,620	0.01%
2023/10/20	36.6	33.18	8.2	33.36	33.40	28.4	39,802	0.07%
2023/10/19	88	33.57	17.9	33.56	33.65	70	41,284	0.17%
2023/10/18	121.4	34.84	15	34.76	34.90	106.4	40,573	0.26%	大買/鉅額交易
2023/10/17	63	35.45	0.1	35.72	35.27	62.9	38,508	0.16%
2023/10/16	50	35.47	2	35.49	35.52	48	38,342	0.13%
2023/10/13	17.3	35.68	3.1	35.69	35.72	14.3	38,793	0.04%
2023/10/12	4.7	35.86	1	35.91	35.98	3.7	39,925	0.01%
2023/10/11	48.7	35.85	11	35.99	35.78	37.7	41,376	0.09%
2023/10/06	21.3	35.76	1	35.77	35.79	20.3	42,535	0.05%
2023/10/05	10	35.60	4.1	35.69	35.69	5.9	43,168	0.01%
2023/10/04	37.3	35.18	1.1	35.16	35.39	36.2	43,474	0.08%
2023/10/03	40.4	35.75	12.1	35.85	35.60	28.3	43,353	0.07%
2023/10/02	52	35.68	22.1	35.69	35.74	29.9	43,325	0.07%
2023/09/28	4.1	35.13	11	35.12	35.06	-6.9	43,861	-0.02%
2023/09/27	12	34.72	15.6	34.83	34.87	-3.5	44,651	-0.01%
2023/09/26	8.7	34.88	2	34.85	34.76	6.7	45,761	0.01%
2023/09/25	0.3	35.06	5.3	35.06	35.08	-5	46,125	-0.01%
2023/09/22	4.7	34.70	1.5	34.71	34.89	3.2	46,174	0.01%
2023/09/21	40.6	34.64	7	34.66	34.70	33.6	46,266	0.07%
2023/09/20	3.1	35.07	1.7	35.26	35.05	1.3	45,945	0.00%
2023/09/19	3.6	35.17	2.1	35.25	35.14	1.4	46,493	0.00%
2023/09/18	7.3	35.31	0	0.00	35.31	7.3	46,664	0.02%
2023/09/15	5	35.41	9.2	35.49	35.58	-4.2	46,803	-0.01%
2023/09/14	0	35.31	15.1	35.31	35.31	-15.1	46,953	-0.03%
2023/09/13	0.3	34.81	1	34.82	34.86	-0.7	47,064	0.00%
2023/09/12	2.1	34.89	1	34.73	34.80	1.1	47,518	0.00%
2023/09/11	24.2	34.79	8.1	35.42	34.79	16.1	48,056	0.03%
2023/09/08	1	35.40	1	35.30	35.42	0	47,956	0.00%
2023/09/07	3.2	35.50	0	0.00	35.45	3.2	48,886	0.01%
2023/09/06	15	35.61	27.3	35.55	35.60	-12.3	49,568	-0.02%
2023/09/05	0	0.00	1.2	35.34	35.43	-1.2	49,852	0.00%
2023/09/04	0.2	35.09	0	0.00	35.27	0.2	50,141	0.00%
2023/09/01	2.6	35.22	2	35.16	35.12	0.6	50,299	0.00%
2023/08/31	0.1	35.22	3	35.19	35.31	-2.9	50,522	-0.01%
2023/08/30	0.2	35.47	0.1	35.49	35.35	0.1	50,824	0.00%
2023/08/29	0	35.03	0	35.17	35.16	0	51,337	0.00%
2023/08/28	1.5	35.04	0	0.00	35.06	1.5	51,398	0.00%
2023/08/25	4.1	35.23	0	0.00	35.14	4.1	51,319	0.01%
2023/08/24	10.2	36.13	11.5	36.02	35.76	-1.4	51,396	0.00%
2023/08/23	0	0.00	24.7	35.39	35.43	-24.7	51,458	-0.05%
2023/08/22	0	35.11	16	35.22	35.11	-16	52,007	-0.03%
2023/08/21	0.3	34.89	4.1	34.93	34.85	-3.8	52,135	-0.01%
2023/08/18	10.7	34.92	7.4	35.33	34.84	3.3	52,121	0.01%
2023/08/17	8	35.05	14.1	35.07	35.33	-6.1	51,806	-0.01%
2023/08/16	4.2	34.65	1.4	34.93	35.14	2.8	51,736	0.01%
2023/08/15	12.2	34.94	9.3	34.86	34.85	2.9	51,873	0.01%
2023/08/14	10.4	34.27	11	34.16	34.28	-0.6	52,221	0.00%
2023/08/11	10.5	34.68	9.1	34.74	34.56	1.5	52,016	0.00%
2023/08/10	22.7	34.55	12.6	34.39	34.43	10.1	52,010	0.02%
2023/08/09	10.3	35.40	2	35.70	35.35	8.3	51,239	0.02%
2023/08/08	8.3	35.61	10.2	35.63	35.59	-1.9	50,991	0.00%
2023/08/07	4.2	35.38	12.3	35.51	35.70	-8	50,577	-0.02%
2023/08/04	13.4	34.61	4.4	34.62	34.74	9	50,055	0.02%
2023/08/02	19.9	34.88	70.2	34.56	34.51	-50.3	49,160	-0.10%
2023/08/01	9	35.61	17	35.38	35.73	-8	47,781	-0.02%
2023/07/31	15.1	35.92	13.1	36.25	35.74	2	46,827	0.00%
2023/07/28	4.2	36.19	88.1	36.42	36.58	-83.9	45,368	-0.18%
2023/07/27	2.2	36.21	6.2	36.23	36.10	-4	44,245	-0.01%
2023/07/26	0.4	36.03	28.4	36.15	36.02	-28	43,693	-0.06%
2023/07/25	6.3	36.39	19.9	36.41	36.05	-13.6	42,844	-0.03%
2023/07/24	5.4	35.78	73.8	35.78	35.99	-68.4	41,141	-0.17%
2023/07/21	13	34.52	43.4	35.10	35.26	-30.3	39,128	-0.08%
2023/07/20	7.4	34.41	39.4	34.68	34.71	-32	38,945	-0.08%
2023/07/19	45.8	34.79	37.9	34.33	34.36	7.9	38,430	0.02%
2023/07/18	18.8	35.34	72.6	35.20	35.11	-53.8	37,308	-0.14%
2023/07/17	25.2	35.84	27.5	35.89	35.94	-2.3	35,892	-0.01%
2023/07/14	18.4	35.20	89.8	35.39	35.54	-71.4	33,984	-0.21%
2023/07/13	30.5	34.97	104.1	35.34	34.82	-73.6	32,411	-0.23%	大賣/
2023/07/12	3.1	34.30	40.4	34.14	34.30	-37.3	30,636	-0.12%
2023/07/11	16.3	33.75	7.2	33.64	33.80	9.1	29,710	0.03%
2023/07/10	10.7	33.26	31.1	33.30	33.18	-20.3	29,355	-0.07%
2023/07/07	33.4	33.06	23	33.15	33.08	10.4	28,963	0.04%
2023/07/06	37.5	33.45	0.2	33.64	33.34	37.3	28,125	0.13%
2023/07/05	13	33.77	44	33.77	33.71	-31	27,144	-0.11%
2023/07/04	39.3	33.84	38.5	33.76	33.91	0.8	26,313	0.00%
2023/07/03	0	0.00	5.4	33.16	33.24	-5.4	25,368	-0.02%
2023/06/30	4.1	32.51	5	32.60	32.67	-1	25,119	0.00%
2023/06/29	3.1	32.56	3.1	32.55	32.53	-0.1	25,191	0.00%
2023/06/28	30.2	32.31	10.1	32.41	32.30	20.1	25,050	0.08%
2023/06/27	22.2	32.30	16.8	32.25	32.18	5.4	25,112	0.02%
2023/06/26	2.2	32.59	5	32.80	32.77	-2.8	24,721	-0.01%
2023/06/21	2	32.49	11.2	32.69	32.83	-9.1	24,714	-0.04%
2023/06/20	29.5	32.51	95.1	32.57	32.48	-65.6	24,470	-0.27%
2023/06/19	23.3	32.71	48.2	32.68	32.73	-24.8	24,190	-0.10%
2023/06/16	13.3	32.82	99.2	32.82	32.78	-85.9	23,898	-0.36%
2023/06/15	93.3	32.66	25.5	32.61	32.69	67.8	23,537	0.29%
2023/06/14	9.3	32.26	24.1	32.25	32.32	-14.9	23,053	-0.06%
2023/06/13	12.1	32.11	17.4	32.16	32.20	-5.3	22,990	-0.02%
2023/06/12	8.1	31.82	8	31.97	31.78	0.1	22,212	0.00%
2023/06/09	54	31.58	28.2	31.63	31.78	25.8	21,791	0.12%
2023/06/08	11.4	31.38	4.5	31.43	31.24	6.9	21,944	0.03%
2023/06/07	21.2	31.42	26.3	31.43	31.46	-5.1	22,078	-0.02%
2023/06/06	14.4	31.14	7	31.11	31.15	7.4	22,001	0.03%
2023/06/05	13.2	31.07	53.3	30.98	31.10	-40	21,934	-0.18%
2023/06/02	6.3	31.00	29	30.92	30.93	-22.8	21,734	-0.10%
2023/06/01	3	30.41	19.9	30.41	30.47	-16.9	21,375	-0.08%
2023/05/31	1.2	30.46	9	30.47	30.49	-7.8	21,387	-0.04%
2023/05/30	13.5	30.58	159	30.72	30.52	-145.5	21,242	-0.68%	大賣/鉅額交易
2023/05/29	32.1	30.62	10.3	30.63	30.65	21.9	20,974	0.10%
2023/05/26	4.5	30.07	23.4	30.12	30.13	-18.9	20,701	-0.09%
2023/05/25	4	29.73	7.2	29.75	29.78	-3.2	20,433	-0.02%
2023/05/24	43	29.34	3	29.32	29.43	40	20,364	0.20%
2023/05/23	7.3	29.34	11.1	29.38	29.37	-3.8	20,586	-0.02%
2023/05/22	0.1	29.34	13.8	29.34	29.35	-13.7	20,555	-0.07%
2023/05/19	2.1	29.11	5.2	29.25	29.31	-3.1	20,426	-0.02%
2023/05/18	3.5	28.98	96.7	29.03	29.05	-93.2	20,315	-0.46%
2023/05/17	12	28.70	4.9	28.77	28.76	7.1	19,833	0.04%
2023/05/16	53.2	28.64	18	28.59	28.65	35.2	19,596	0.18%
2023/05/15	5.1	28.39	1	28.39	28.42	4.1	19,581	0.02%
2023/05/12	2.1	28.38	0	0.00	28.45	2.1	19,709	0.01%
2023/05/11	1.3	28.41	0	0.00	28.40	1.3	19,730	0.01%
2023/05/10	0	28.60	26	28.58	28.54	-26	19,819	-0.13%
2023/05/09	0	0.00	0.1	28.67	28.64	-0.1	19,838	0.00%
2023/05/08	0	0.00	5	28.65	28.67	-5	20,137	-0.02%
2023/05/05	0.1	28.48	0.1	28.51	28.47	0	20,193	0.00%
2023/05/04	3	28.41	0	0.00	28.45	3	20,512	0.01%
2023/05/03	2.5	28.40	22	28.33	28.42	-19.5	20,639	-0.09%
2023/05/02	2.1	28.36	4.1	28.38	28.44	-2	20,848	-0.01%
2023/04/28	18	28.20	1.6	28.19	28.23	16.4	21,218	0.08%
2023/04/27	2	27.87	3.4	27.97	28.02	-1.4	21,247	-0.01%
2023/04/26	24.8	27.70	1	27.69	27.84	23.8	21,374	0.11%
2023/04/25	52.8	27.82	0.2	27.80	27.80	52.6	21,169	0.25%
2023/04/24	2	28.20	3.1	28.13	28.27	-1.1	20,386	-0.01%
2023/04/21	10.2	28.29	6	28.27	28.19	4.2	20,417	0.02%
2023/04/20	5.2	28.41	1	28.48	28.43	4.2	20,440	0.02%
2023/04/19	3.2	28.68	2	28.68	28.55	1.2	20,772	0.01%
2023/04/18	5.7	28.65	0.1	28.68	28.67	5.7	20,861	0.03%
2023/04/17	2.2	28.79	16.5	28.80	28.80	-14.3	20,763	-0.07%
2023/04/14	11.9	28.70	6	28.72	28.74	5.9	20,701	0.03%
2023/04/13	3.5	28.74	2.1	28.76	28.71	1.4	20,739	0.01%
2023/04/12	1.3	28.80	4.4	28.80	28.85	-3.1	20,533	-0.01%
2023/04/11	1	28.70	13.2	28.67	28.70	-12.2	20,618	-0.06%
2023/04/10	1.4	28.46	4.3	28.48	28.50	-2.9	20,786	-0.01%
2023/04/07	3.3	28.43	1.9	28.52	28.43	1.4	20,709	0.01%
2023/04/06	18	28.36	1	28.50	28.47	17	20,739	0.08%
2023/03/31	4	28.45	5.2	28.44	28.43	-1.2	20,527	-0.01%
2023/03/30	1	28.28	3.1	28.26	28.29	-2.1	20,270	-0.01%
2023/03/29	17	28.10	0	0.00	28.15	17	20,139	0.08%
2023/03/28	7.2	28.05	0	0.00	28.06	7.2	20,445	0.04%
2023/03/27	1	28.33	2.8	28.32	28.31	-1.8	20,288	-0.01%
2023/03/24	0	0.00	16	28.19	28.26	-16	20,355	-0.08%
2023/03/23	6	28.10	41.2	28.10	28.12	-35.2	20,172	-0.17%
2023/03/22	3.1	28.03	14	28.06	28.05	-10.9	20,077	-0.05%
2023/03/21	1	27.85	0	0.00	27.84	1	19,992	0.01%
2023/03/20	1.2	27.73	3.4	27.75	27.76	-2.3	20,057	-0.01%
2023/03/17	0	0.00	11.7	27.68	27.76	-11.7	19,971	-0.06%
2023/03/16	37.2	27.50	11	27.45	27.50	26.2	20,002	0.13%
2023/03/15	8.3	27.85	1	27.86	27.66	7.3	19,828	0.04%
2023/03/14	21.5	27.68	2	27.68	27.66	19.5	20,028	0.10%
2023/03/13	13.8	27.64	13.3	27.71	27.93	0.5	19,940	0.00%
2023/03/10	27.2	27.93	3.6	27.88	27.86	23.6	19,434	0.12%
2023/03/09	2.1	28.29	2	28.23	28.24	0.1	19,250	0.00%
2023/03/08	23.7	28.27	2	28.25	28.37	21.7	19,260	0.11%
2023/03/07	8.3	28.31	17	28.28	28.38	-8.7	19,170	-0.05%
2023/03/06	13.3	28.22	16	28.23	28.25	-2.7	19,336	-0.01%
2023/03/03	6.1	27.98	1	27.99	27.95	5.1	19,265	0.03%
2023/03/02	1.3	27.69	1	27.70	27.78	0.3	19,261	0.00%
2023/03/01	5.8	27.63	1	27.60	27.72	4.8	19,262	0.02%
2023/02/24	1.5	27.69	3.6	27.70	27.67	-2.1	19,252	-0.01%
2023/02/23	3.1	27.68	5.1	27.64	27.74	-2	18,853	-0.01%
2023/02/22	1.4	27.33	5	27.33	27.40	-3.6	18,630	-0.02%
2023/02/21	0.1	27.42	0	0.00	27.53	0.1	18,676	0.00%
2023/02/20	6.6	27.36	1	27.33	27.41	5.5	18,848	0.03%
2023/02/17	5.8	27.23	0	0.00	27.24	5.8	19,228	0.03%
2023/02/16	4.5	27.26	5	27.24	27.33	-0.5	19,710	0.00%
2023/02/15	14.4	27.12	0	0.00	27.05	14.4	19,842	0.07%
2023/02/14	10	27.13	0	0.00	27.13	10	19,890	0.05%
2023/02/13	5.5	26.92	1	26.86	26.97	4.5	20,252	0.02%
2023/02/10	28.1	27.01	0	0.00	27.02	28.1	20,463	0.14%
2023/02/09	12.8	27.16	1	27.08	27.15	11.8	20,644	0.06%
2023/02/08	8.1	27.12	1	27.16	27.15	7.1	20,772	0.03%
2023/02/07	6.4	26.92	30	26.89	26.94	-23.6	20,779	-0.11%
2023/02/06	7.4	26.88	3	26.88	26.92	4.4	20,807	0.02%
2023/02/03	6	26.97	35.8	26.94	27.00	-29.8	20,631	-0.14%
2023/02/02	2.3	26.86	13	26.96	26.99	-10.7	20,588	-0.05%
2023/02/01	2.3	26.67	3	26.61	26.67	-0.7	20,715	0.00%
2023/01/31	6.4	26.59	1	26.64	26.54	5.4	20,789	0.03%
2023/01/30	4.6	26.48	6.9	26.48	26.53	-2.2	20,925	-0.01%
2023/01/17	1	26.05	0	0.00	26.06	1	21,187	0.00%
2023/01/16	23.1	26.04	6	26.04	26.02	17.1	21,491	0.08%
2023/01/13	2.7	26.01	5	26.01	25.98	-2.3	21,901	-0.01%
2023/01/12	11	26.00	3.2	26.00	25.99	7.9	23,355	0.03%
2023/01/11	2.1	26.08	10.1	26.09	26.07	-8.1	26,140	-0.03%
2023/01/10	0.3	26.03	6.2	26.06	26.06	-5.9	28,394	-0.02%
2023/01/09	1	25.84	3.1	25.90	25.94	-2.1	30,395	-0.01%
2023/01/06	2.5	25.62	6.4	25.65	25.66	-3.9	30,737	-0.01%
2023/01/05	7.1	25.48	2	25.53	25.46	5.1	31,646	0.02%
2023/01/04	5.5	25.44	10	25.49	25.45	-4.5	32,661	-0.01%
2023/01/03	3.1	25.27	11.5	25.47	25.49	-8.4	34,171	-0.02%
2022/12/30	2.1	25.41	1	25.43	25.40	1.1	35,174	0.00%
2022/12/29	21.2	25.16	10	25.14	25.29	11.2	36,105	0.03%
2022/12/28	7.6	25.39	0	0.00	25.38	7.6	37,580	0.02%
2022/12/27	3	25.66	0	25.67	25.63	3	39,029	0.01%
2022/12/26	1.3	25.60	0	0.00	25.58	1.3	39,495	0.00%
2022/12/23	20.1	25.55	16	25.52	25.60	4.1	40,046	0.01%
2022/12/22	0	0.00	12	25.58	25.67	-12	40,666	-0.03%
2022/12/21	5.2	25.34	0	0.00	25.34	5.2	41,902	0.01%
2022/12/20	6	25.45	0	0.00	25.30	6	42,413	0.01%
2022/12/19	0	0.00	7	25.79	25.73	-7	43,612	-0.02%
2022/12/16	13.2	25.49	3	25.77	25.70	10.2	43,959	0.02%
2022/12/15	1.2	25.68	10.3	25.66	25.70	-9.1	44,276	-0.02%
2022/12/14	10.1	25.70	7	25.67	25.68	3.1	44,807	0.01%
2022/12/13	4.1	25.60	24	25.58	25.53	-19.9	45,119	-0.04%
2022/12/12	2.4	25.43	0	0.00	25.50	2.4	45,266	0.01%
2022/12/09	19.3	25.45	0	0.00	25.51	19.3	45,466	0.04%
2022/12/08	6.3	25.29	1	25.36	25.29	5.3	45,414	0.01%
2022/12/07	6.4	25.46	0	0.00	25.44	6.4	45,356	0.01%
2022/12/06	9.5	25.69	1	25.75	25.61	8.5	45,095	0.02%
2022/12/05	12.8	25.76	11	25.89	25.87	1.8	44,791	0.00%
2022/12/02	4.9	25.75	14	25.73	25.73	-9.1	44,678	-0.02%
2022/12/01	8.6	25.89	2.5	25.90	25.82	6.1	44,927	0.01%
2022/11/30	1.6	25.52	1	25.60	25.65	0.6	44,924	0.00%
2022/11/29	12.2	25.23	3	25.49	25.47	9.2	45,006	0.02%
2022/11/28	9.7	25.33	2	25.37	25.32	7.6	45,368	0.02%
2022/11/25	2.2	25.58	10.4	25.53	25.52	-8.2	45,495	-0.02%
2022/11/24	4.7	25.43	6.5	25.44	25.54	-1.8	45,526	0.00%
2022/11/23	5.2	25.30	1	25.31	25.30	4.2	45,616	0.01%
2022/11/22	6.4	25.10	1	25.12	25.10	5.4	46,286	0.01%
2022/11/21	14	25.32	6	25.26	25.22	8	46,210	0.02%
2022/11/18	5.5	25.50	0.5	25.70	25.43	5	46,058	0.01%
2022/11/17	6.5	25.39	13.1	25.49	25.58	-6.6	46,115	-0.01%
2022/11/16	10.4	25.47	3.5	25.61	25.53	6.9	46,277	0.01%
2022/11/15	7.7	25.42	27.1	25.42	25.55	-19.4	46,005	-0.04%
2022/11/14	35.4	25.26	43.4	25.35	25.42	-7.9	45,523	-0.02%
2022/11/11	3.2	24.98	5.7	25.04	25.00	-2.5	44,997	-0.01%
2022/11/10	12.6	24.54	0	0.00	24.53	12.6	44,523	0.03%
2022/11/09	10	24.53	58.1	24.54	24.61	-48	44,514	-0.11%
2022/11/08	3.6	24.31	6	24.23	24.23	-2.4	44,336	-0.01%
2022/11/07	25.4	24.02	14.5	24.05	24.06	10.9	43,972	0.02%
2022/11/04	7	23.49	2	23.42	23.64	5	43,722	0.01%
2022/11/03	7.6	23.50	0	0.00	23.58	7.6	43,744	0.02%
2022/11/02	0.4	23.68	0	0.00	23.67	0.4	43,687	0.00%
2022/11/01	3.6	23.52	5	23.51	23.55	-1.4	43,778	0.00%
2022/10/31	2	23.46	0	0.00	23.48	2	43,858	0.00%
2022/10/28	10.7	23.35	6.2	23.34	23.31	4.5	44,013	0.01%
2022/10/27	7.6	23.57	7	23.52	23.58	0.6	43,742	0.00%
2022/10/26	14.5	23.37	16.2	23.42	23.41	-1.6	43,975	0.00%
2022/10/25	29.9	23.45	1.1	23.47	23.40	28.8	43,675	0.07%
2022/10/24	8.4	23.80	2.2	23.89	23.69	6.2	43,127	0.01%
2022/10/21	16.4	23.67	0.2	23.78	23.58	16.1	42,952	0.04%
2022/10/20	38	23.52	1.5	23.56	23.65	36.5	42,434	0.09%
2022/10/19	125.2	23.94	6.3	23.93	23.95	118.9	41,038	0.29%	大買/鉅額交易
2022/10/18	62.2	25.79	20.2	25.78	25.84	42.1	38,264	0.11%
2022/10/17	136.2	25.55	0	25.63	25.77	136.2	36,062	0.38%	大買/鉅額交易
2022/10/14	21.4	25.91	16.3	25.96	25.91	5.1	33,875	0.01%
2022/10/13	41.7	25.69	7.6	25.63	25.53	34.2	33,319	0.10%
2022/10/12	30.1	25.74	0.1	25.85	25.82	30	32,298	0.09%
2022/10/11	80	25.86	7.1	25.84	25.85	72.9	31,414	0.23%
2022/10/07	30.4	26.33	3.3	26.32	26.28	27	30,057	0.09%
2022/10/06	30.1	26.52	0.4	26.60	26.57	29.7	29,048	0.10%
2022/10/05	36.2	26.60	13.8	26.58	26.62	22.4	28,495	0.08%
2022/10/04	58.8	26.17	0.6	26.23	26.27	58.2	27,349	0.21%
2022/10/03	48.1	25.59	12.4	25.50	25.67	35.7	25,742	0.14%
2022/09/30	73.4	25.54	5.3	25.66	25.78	68.1	25,645	0.27%
2022/09/29	44.7	25.96	0.2	25.92	25.81	44.5	25,407	0.18%
2022/09/28	70.2	25.96	2	25.85	25.83	68.2	25,726	0.27%
2022/09/27	7.4	26.26	0.1	26.37	26.33	7.3	24,823	0.03%
2022/09/26	94.9	26.40	30.1	26.35	26.33	64.8	24,841	0.26%
2022/09/23	18.2	27.07	2	27.13	27.06	16.2	24,343	0.07%
2022/09/22	42.1	27.14	0	0.00	27.17	42.1	24,787	0.17%
2022/09/21	28.2	27.62	1.1	27.86	27.64	27.2	24,382	0.11%
2022/09/20	7.8	28.01	1	28.18	27.98	6.8	24,002	0.03%
2022/09/19	7.5	28.16	0	0.00	28.06	7.5	23,870	0.03%
2022/09/16	29.8	28.26	0	0.00	28.28	29.8	23,904	0.12%
2022/09/15	3	28.43	7.2	28.55	28.59	-4.2	24,377	-0.02%
2022/09/14	11.4	28.24	1.1	28.28	28.35	10.4	25,063	0.04%
2022/09/13	1.6	28.70	0.1	28.72	28.71	1.5	25,067	0.01%
2022/09/12	0	0.00	21.1	28.54	28.56	-21.1	25,899	-0.08%
2022/09/08	3.1	28.03	0.2	28.15	28.25	2.9	26,541	0.01%
2022/09/07	28.1	27.87	0.1	27.99	27.90	28	27,361	0.10%
2022/09/06	3.6	28.09	0	0.00	28.08	3.6	27,108	0.01%
2022/09/05	9.3	28.06	10.1	28.07	28.18	-0.8	27,077	0.00%
2022/09/02	10.7	28.24	0.1	28.27	28.10	10.6	27,375	0.04%
2022/09/01	22.3	28.39	1	28.38	28.44	21.3	26,958	0.08%
2022/08/31	10.7	28.56	4.1	28.62	28.79	6.6	26,588	0.02%
2022/08/30	16.3	28.48	3.7	28.65	28.67	12.6	26,330	0.05%
2022/08/29	25.7	28.37	5.2	28.50	28.45	20.5	26,109	0.08%
2022/08/26	5.5	29.09	11.2	29.14	29.10	-5.7	25,430	-0.02%
2022/08/25	9	28.98	1.2	28.92	28.94	7.8	25,285	0.03%
2022/08/24	24.3	28.88	0	0.00	28.80	24.3	25,177	0.10%
2022/08/23	27.6	29.00	0	0.00	28.93	27.6	24,848	0.11%
2022/08/22	13	29.19	0.6	29.26	29.25	12.4	24,388	0.05%
2022/08/19	12.2	29.39	7.3	29.36	29.42	4.8	24,110	0.02%
2022/08/18	3.2	29.12	0.3	29.25	29.29	2.9	24,128	0.01%
2022/08/17	8.2	29.24	13.2	29.21	29.28	-5	24,037	-0.02%
2022/08/16	9.1	29.16	11	29.21	29.24	-2	24,041	-0.01%
2022/08/15	16.8	29.17	0	0.00	29.22	16.8	23,880	0.07%
2022/08/12	3.1	29.14	2.9	29.24	29.30	0.1	23,637	0.00%
2022/08/11	1	29.08	0.2	29.14	29.12	0.8	23,814	0.00%
2022/08/10	8.4	28.85	0.2	28.90	28.81	8.2	23,742	0.03%
2022/08/09	4.1	28.89	0.3	28.94	29.07	3.8	23,654	0.02%
2022/08/08	1	28.80	3.6	28.70	28.87	-2.6	23,892	-0.01%
2022/08/05	8.1	28.83	1.3	28.78	28.87	6.9	23,904	0.03%
2022/08/04	2.3	28.19	25.1	28.31	28.43	-22.8	24,150	-0.09%
2022/08/03	1.4	28.32	0.1	28.45	28.44	1.2	24,195	0.01%
2022/08/02	14.2	28.35	4.1	28.32	28.45	10	24,176	0.04%
2022/08/01	0	0.00	1.2	28.73	28.76	-1.2	24,031	0.00%
2022/07/29	2.2	28.47	0.2	28.49	28.55	2	24,047	0.01%
2022/07/28	4.2	28.25	1	28.41	28.18	3.2	23,873	0.01%
2022/07/27	3.2	27.98	0.1	28.07	28.25	3	23,648	0.01%
2022/07/26	16.1	28.10	5	28.13	28.12	11.1	23,575	0.05%
2022/07/25	3.4	28.19	5.1	28.33	28.33	-1.7	23,450	-0.01%
2022/07/22	17.1	28.39	3.2	28.35	28.40	13.9	23,497	0.06%
2022/07/21	5.1	28.19	4.1	28.21	28.38	1	23,839	0.00%
2022/07/20	8.4	28.02	0.2	28.07	28.00	8.2	24,096	0.03%
2022/07/19	2.3	27.41	3.1	27.56	27.68	-0.9	24,748	0.00%
2022/07/18	4	27.23	0.2	27.48	27.48	3.8	24,713	0.02%
2022/07/15	1	27.13	2.1	27.17	27.09	-1.1	24,487	0.00%
2022/07/14	2	27.04	1.5	27.10	27.18	0.5	24,288	0.00%
2022/07/13	3.2	27.08	3.1	27.14	27.08	0.1	24,146	0.00%
2022/07/12	56.1	26.63	0.1	26.65	26.62	56	24,016	0.23%
2022/07/11	26.3	27.18	0.2	27.25	27.25	26.1	23,577	0.11%
2022/07/08	2.6	27.12	3.2	27.30	27.25	-0.6	23,400	0.00%
2022/07/07	7	26.40	2.3	26.69	26.76	4.8	23,071	0.02%
2022/07/06	39.8	26.47	9.6	26.54	26.32	30.2	23,127	0.13%
2022/07/05	20.3	26.76	1.3	26.77	26.96	19.1	22,663	0.08%
2022/07/04	21.3	26.62	1	26.57	26.68	20.3	22,393	0.09%
2022/07/01	45.3	27.18	7.1	27.09	26.81	38.2	22,566	0.17%
2022/06/30	30.9	27.56	0	0.00	27.56	30.9	21,708	0.14%
2022/06/29	6.6	28.24	0	0.00	28.14	6.6	20,881	0.03%
2022/06/28	11.7	28.50	1	28.47	28.53	10.7	20,578	0.05%
2022/06/27	3	28.81	6.5	28.72	28.86	-3.5	20,368	-0.02%
2022/06/24	9.1	28.29	3.7	28.29	28.10	5.4	20,147	0.03%
2022/06/23	51	28.25	19.6	28.26	28.05	31.4	20,047	0.16%
2022/06/22	26.6	28.72	0	0.00	28.50	26.6	19,293	0.14%
2022/06/21	5.1	29.07	2.2	29.08	29.28	3	18,528	0.02%
2022/06/20	46.6	29.12	1.5	29.27	28.87	45.1	18,308	0.25%
2022/06/17	20.9	29.52	42.1	29.54	29.62	-21.2	17,392	-0.12%
2022/06/16	31.7	30.17	0	0.00	29.94	31.7	16,622	0.19%
2022/06/15	9.8	30.37	3	30.48	30.39	6.8	15,696	0.04%
2022/06/14	3.2	30.25	0.1	30.47	30.48	3.1	15,602	0.02%
2022/06/13	17.7	30.45	0	0.00	30.51	17.7	15,482	0.11%
2022/06/10	14.2	31.05	0	0.00	31.08	14.2	14,994	0.09%
2022/06/09	5.6	31.32	0	0.00	31.30	5.6	15,011	0.04%
2022/06/08	3	31.58	0.1	31.64	31.60	2.9	14,992	0.02%
2022/06/07	0.1	31.38	0	31.51	31.44	0	15,163	0.00%
2022/06/06	7.1	31.43	0.1	31.53	31.48	7	15,209	0.05%
2022/06/02	2.2	31.42	2	31.39	31.40	0.2	15,616	0.00%
2022/06/01	1.2	31.57	2.1	31.51	31.52	-0.9	16,204	-0.01%
2022/05/31	1.1	31.37	0	0.00	31.40	1.1	16,408	0.01%
2022/05/30	1	31.46	10	31.38	31.43	-9	16,672	-0.05%
2022/05/27	0.1	31.08	1.2	31.09	31.08	-1.1	16,766	-0.01%
2022/05/26	5.5	30.93	1.1	30.95	30.80	4.3	17,092	0.03%
2022/05/25	6	30.88	0	30.93	30.88	6	17,125	0.03%
2022/05/24	2.4	30.75	20	30.88	30.70	-17.6	17,438	-0.10%
2022/05/23	1	30.88	0.1	30.86	30.86	0.9	17,461	0.01%
2022/05/20	1.1	30.74	2	30.78	30.72	-0.9	17,709	-0.01%
2022/05/19	6.4	30.48	0.1	30.71	30.68	6.3	18,026	0.04%
2022/05/18	3	30.91	0.3	30.97	31.01	2.7	17,868	0.02%
2022/05/17	1.3	30.74	0	0.00	30.69	1.3	17,836	0.01%
2022/05/16	11.4	30.72	0.1	30.81	30.72	11.4	17,947	0.06%
2022/05/13	4.6	30.76	0.2	30.75	30.80	4.4	17,622	0.02%
2022/05/12	15.9	30.89	1	30.92	30.63	14.9	17,584	0.08%
2022/05/11	24.6	31.18	0	31.25	31.17	24.6	17,093	0.14%
2022/05/10	2.1	31.17	1	31.36	31.65	1.1	16,798	0.01%
2022/05/09	18.6	31.70	0	31.75	31.57	18.6	16,792	0.11%
2022/05/06	2.2	32.06	50.1	32.02	32.25	-47.9	16,679	-0.29%
2022/05/05	1.1	32.48	0	32.63	32.54	1	16,763	0.01%
2022/05/04	2	32.24	0.6	32.24	32.31	1.4	16,949	0.01%
2022/05/03	2.4	31.99	0	32.14	32.09	2.4	17,554	0.01%
2022/04/29	0.7	31.99	12	32.00	32.01	-11.3	17,967	-0.06%
2022/04/28	2.2	31.61	0.1	31.72	31.72	2.1	18,539	0.01%
2022/04/27	15	31.38	2.1	31.46	31.48	12.9	18,489	0.07%
2022/04/26	5.9	31.97	0	0.00	31.93	5.9	18,167	0.03%
2022/04/25	77.5	32.01	0	0.00	32.03	77.5	18,243	0.42%
2022/04/22	5.3	32.75	17	32.77	32.78	-11.7	17,463	-0.07%
2022/04/21	0	0.00	0	32.97	32.90	0	17,770	0.00%
2022/04/20	13	32.78	13.6	32.86	32.83	-0.5	17,859	0.00%
2022/04/19	2.2	32.87	0.1	32.93	32.85	2.1	18,080	0.01%
2022/04/18	3.8	32.69	0.1	32.84	32.68	3.7	18,217	0.02%
2022/04/15	6.8	32.88	1	32.87	32.90	5.8	18,004	0.03%
2022/04/14	0.6	33.16	1	33.09	33.07	-0.4	18,223	0.00%
2022/04/13	2.1	32.91	2.6	33.00	33.11	-0.5	18,347	0.00%
2022/04/12	33.4	32.66	0.1	32.79	32.69	33.3	18,315	0.18%
2022/04/11	61.5	32.93	2	32.81	32.81	59.5	17,884	0.33%
2022/04/08	3.2	33.06	1	33.10	33.17	2.2	17,526	0.01%
2022/04/07	81.5	33.10	4	33.17	32.90	77.5	17,428	0.44%
2022/04/06	17.4	33.32	0	33.55	33.47	17.3	16,712	0.10%
2022/04/01	0.3	33.51	0	33.63	33.55	0.3	16,657	0.00%
2022/03/31	1.5	33.66	3.1	33.66	33.63	-1.6	16,656	-0.01%
2022/03/30	2.2	33.67	0	0.00	33.70	2.2	16,713	0.01%
2022/03/29	0.4	33.73	0	0.00	33.64	0.4	16,641	0.00%
2022/03/28	6.7	33.47	1.2	33.54	33.78	5.5	16,634	0.03%
2022/03/25	3.5	33.83	0.1	33.85	33.81	3.4	16,484	0.02%
2022/03/24	3	33.95	2	33.95	33.96	1	16,660	0.01%
2022/03/23	1	33.98	0	0.00	33.96	1	16,953	0.01%
2022/03/22	0.6	33.90	0	0.00	33.87	0.6	17,380	0.00%
2022/03/21	1	33.95	0.5	33.97	33.95	0.5	17,417	0.00%
2022/03/18	4.1	33.88	7	33.81	33.90	-2.9	17,685	-0.02%
2022/03/17	2	33.91	10.8	33.93	34.01	-8.8	17,731	-0.05%
2022/03/16	13.4	33.68	3.1	33.56	33.71	10.3	17,821	0.06%
2022/03/15	2.7	33.81	0	33.85	33.78	2.6	17,846	0.01%
2022/03/14	1	34.15	37.8	34.04	34.13	-36.8	18,020	-0.20%
2022/03/10	21	33.92	18.1	33.90	33.89	2.9	18,239	0.02%
2022/03/09	1	33.23	0.1	33.37	33.36	0.9	18,168	0.01%
2022/03/08	38	33.08	30.7	33.02	33.00	7.3	18,129	0.04%
2022/03/07	24.6	33.37	1.5	33.41	33.45	23.1	17,675	0.13%
2022/03/04	4.2	34.11	0.1	34.02	34.04	4.1	17,185	0.02%
2022/03/03	0.1	34.20	11.1	34.21	34.22	-11	17,340	-0.06%
2022/03/02	11	33.83	22.1	33.98	33.97	-11.1	17,356	-0.06%
2022/03/01	0	0.00	4.8	33.81	33.88	-4.8	17,209	-0.03%
2022/02/25	0.1	33.28	14	33.22	33.33	-13.9	16,965	-0.08%
2022/02/24	19.4	33.30	25	33.19	33.19	-5.6	17,005	-0.03%
2022/02/23	1.5	33.65	8.6	33.71	33.75	-7.1	16,824	-0.04%
2022/02/22	19.6	33.42	2.9	33.42	33.49	16.7	16,978	0.10%
2022/02/21	1	33.65	6.1	33.67	33.80	-5.1	17,361	-0.03%
2022/02/18	2	33.27	2.4	33.48	33.50	-0.4	17,247	0.00%
2022/02/17	1.1	33.39	3.1	33.30	33.34	-2	17,551	-0.01%
2022/02/16	1.1	33.15	1.4	33.17	33.27	-0.3	17,830	0.00%
2022/02/15	1.1	33.21	0	0.00	33.10	1.1	17,811	0.01%
2022/02/14	4.2	33.11	1	33.12	33.13	3.2	18,019	0.02%
2022/02/11	3	33.44	0	0.00	33.43	3	18,330	0.02%
2022/02/10	1	33.50	1	33.42	33.49	0	18,757	0.00%
2022/02/09	6.2	33.40	20.6	33.48	33.50	-14.4	19,206	-0.07%
2022/02/08	0.8	33.26	0.1	33.27	33.30	0.7	19,190	0.00%
2022/02/07	8.3	32.53	4.4	32.64	33.00	3.9	19,118	0.02%
2022/01/26	6.2	32.43	0.1	32.51	32.40	6.1	19,021	0.03%
2022/01/25	13.7	32.38	4	32.32	32.34	9.7	19,107	0.05%
2022/01/24	4.8	32.52	1.2	32.60	32.72	3.6	18,760	0.02%
2022/01/21	23.4	32.91	15	32.90	32.84	8.4	18,519	0.05%
2022/01/20	0	33.40	0.1	33.40	33.36	0	18,158	0.00%
2022/01/19	4.2	33.29	0.1	33.35	33.21	4.1	18,354	0.02%
2022/01/18	0	0.00	10.2	33.32	33.45	-10.2	18,641	-0.05%
2022/01/17	0	0.00	1	33.17	33.22	-1	18,981	-0.01%
2022/01/14	24.6	32.97	14.1	32.97	33.15	10.5	21,215	0.05%
2022/01/13	1	33.27	14.2	33.25	33.20	-13.2	22,404	-0.06%
2022/01/12	16.3	33.09	0	0.00	33.10	16.3	23,373	0.07%
2022/01/11	15.5	33.22	0	0.00	33.20	15.5	23,638	0.07%
2022/01/10	16.1	33.16	0	0.00	33.27	16.1	24,258	0.07%
2022/01/07	6.2	33.19	4	33.51	33.17	2.2	24,516	0.01%
2022/01/06	2.2	33.39	1.4	33.48	33.41	0.7	24,667	0.00%
2022/01/05	0.1	33.46	1	33.41	33.45	-0.9	25,175	0.00%
2022/01/04	1.3	33.43	0	0.00	33.41	1.3	26,009	0.00%
2022/01/03	7.1	33.46	0	0.00	33.42	7.1	26,439	0.03%
2021/12/30	1	33.58	0	33.59	33.58	1	27,336	0.00%
2021/12/29	0	0.00	0	33.59	33.61	0	27,867	0.00%
2021/12/28	0.2	33.50	3.3	33.50	33.56	-3.1	28,292	-0.01%
2021/12/27	0	0.00	3	33.39	33.38	-3	28,983	-0.01%
2021/12/24	10	33.35	5.2	33.32	33.29	4.8	30,113	0.02%
2021/12/23	0	0.00	9	33.36	33.34	-9	30,324	-0.03%
2021/12/22	3	33.33	100	33.29	33.30	-97	30,997	-0.31%
2021/12/21	2.1	33.35	0	0.00	33.36	2.1	31,128	0.01%
2021/12/20	3	33.35	0.1	33.43	33.41	2.9	31,224	0.01%
2021/12/17	2	33.41	2.1	33.45	33.43	-0.1	31,075	0.00%
2021/12/16	52	33.34	13.3	33.38	33.45	38.7	30,909	0.13%
2021/12/15	50.1	33.03	0.1	33.09	33.04	50	31,068	0.16%
2021/12/14	7.5	33.00	9	33.06	32.95	-1.5	31,054	0.00%
2021/12/13	1.5	33.41	2	33.40	33.33	-0.5	30,895	0.00%
2021/12/10	1	33.30	3.6	33.35	33.30	-2.6	30,862	-0.01%
2021/12/09	0	0.00	6.2	33.34	33.32	-6.2	30,754	-0.02%
2021/12/08	1	33.26	9.2	33.20	33.18	-8.2	30,597	-0.03%
2021/12/07	0.2	33.03	7.1	32.97	33.03	-6.9	30,311	-0.02%
2021/12/06	1	32.81	5.3	32.82	32.86	-4.3	30,069	-0.01%
2021/12/03	1.3	32.69	1.1	32.65	32.65	0.2	30,302	0.00%
2021/12/02	2.1	32.47	7	32.46	32.47	-4.9	30,250	-0.02%
2021/12/01	2.2	32.40	1	32.31	32.50	1.2	30,420	0.00%
2021/11/30	2	32.50	10.8	32.47	32.30	-8.8	30,392	-0.03%
2021/11/29	1.5	32.23	6	32.04	32.22	-4.5	30,384	-0.01%
2021/11/26	7.2	32.50	0	32.52	32.35	7.1	30,133	0.02%
2021/11/25	0	0.00	2.2	32.67	32.65	-2.2	29,905	-0.01%
2021/11/24	3.5	32.57	0	0.00	32.61	3.5	29,925	0.01%
2021/11/23	6.1	32.65	5	32.72	32.63	1.1	29,885	0.00%
2021/11/22	2.1	32.93	1.1	32.97	32.93	1	29,903	0.00%
2021/11/19	1	32.91	3.1	33.02	32.93	-2	29,833	-0.01%
2021/11/18	3.1	32.99	15.7	32.99	32.98	-12.6	29,820	-0.04%
2021/11/17	1	32.68	8	32.63	32.71	-7	29,329	-0.02%
2021/11/16	0	0.00	21.1	32.50	32.59	-21.1	29,410	-0.07%
2021/11/15	8	32.41	16.2	32.43	32.43	-8.2	29,642	-0.03%
2021/11/12	3.2	32.19	5	32.16	32.20	-1.8	29,635	-0.01%
2021/11/11	6.4	32.19	7	32.29	32.15	-0.6	29,814	0.00%
2021/11/10	2	32.35	16	32.40	32.34	-14	30,295	-0.05%
2021/11/09	9.6	32.38	54.3	32.36	32.35	-44.6	30,107	-0.15%
2021/11/08	3.1	32.33	29.2	32.34	32.39	-26.1	29,738	-0.09%
2021/11/05	1.1	31.74	38.1	31.87	31.95	-37	29,680	-0.12%
2021/11/04	10.5	31.91	1.3	31.92	31.86	9.2	29,884	0.03%
2021/11/03	2	31.71	0.3	31.72	31.77	1.7	29,845	0.01%
2021/11/02	17.3	31.65	23	31.64	31.53	-5.7	29,764	-0.02%
2021/11/01	6	31.54	1.1	31.54	31.56	4.9	29,464	0.02%
2021/10/29	3.3	31.43	25.1	31.24	31.45	-21.9	29,203	-0.07%
2021/10/28	14.4	31.34	13	31.29	31.39	1.4	29,000	0.00%
2021/10/27	7.3	31.12	0	0.00	31.15	7.3	28,924	0.03%
2021/10/26	28.7	30.99	1.3	31.00	31.05	27.5	28,992	0.09%
2021/10/25	29	30.77	0	0.00	30.86	29	28,743	0.10%
2021/10/22	93.1	30.70	0.2	30.81	30.84	92.9	28,569	0.33%
2021/10/21	97.6	32.32	3.4	32.38	32.40	94.2	26,495	0.36%
2021/10/20	38.7	32.37	5.3	32.43	32.37	33.4	25,033	0.13%
2021/10/19	3	32.37	45	32.36	32.40	-42	23,996	-0.18%
2021/10/18	97.2	32.36	5.2	32.39	32.36	92	23,655	0.39%
2021/10/15	13.5	32.30	0	0.00	32.31	13.5	23,612	0.06%
2021/10/14	9	32.10	0.1	32.17	32.18	8.9	23,569	0.04%
2021/10/13	15.8	32.14	2	32.09	32.17	13.8	23,078	0.06%
2021/10/12	29.3	32.31	0	0.00	32.24	29.3	22,532	0.13%
2021/10/08	15.1	32.58	8	32.58	32.59	7.1	21,746	0.03%
2021/10/07	68.9	32.49	1.5	32.62	32.57	67.4	21,631	0.31%
2021/10/06	12.4	31.81	5	31.92	31.88	7.4	20,959	0.04%
2021/10/05	43.2	31.61	11	31.90	31.96	32.2	20,585	0.16%
2021/10/04	20.6	31.98	0.2	32.18	31.84	20.4	20,219	0.10%
2021/10/01	61.1	32.29	3	32.20	32.26	58.1	19,474	0.30%
2021/09/30	8	32.73	0	0.00	32.77	8	18,345	0.04%
2021/09/29	39	32.67	1.2	32.79	32.70	37.8	18,174	0.21%
2021/09/28	8	33.03	0	0.00	33.08	8	17,606	0.05%
2021/09/27	7.1	33.33	0	0.00	33.30	7.1	17,512	0.04%
2021/09/24	2	33.26	1	33.35	33.30	1	17,887	0.01%
2021/09/23	3.7	33.07	0.2	33.11	33.08	3.5	17,863	0.02%
2021/09/22	22.6	32.76	6.1	32.81	32.90	16.5	17,894	0.09%
2021/09/17	29.1	33.34	0.2	33.43	33.42	28.9	17,382	0.17%
2021/09/16	1.2	33.34	1	33.21	33.28	0.2	17,370	0.00%
2021/09/15	0.3	33.28	6.2	33.30	33.33	-5.9	17,219	-0.03%
2021/09/14	10	33.38	0	0.00	33.36	10	17,241	0.06%
2021/09/13	2	33.31	6.3	33.27	33.41	-4.3	17,264	-0.02%
2021/09/10	0.1	33.13	0.3	33.20	33.22	-0.2	17,282	0.00%
2021/09/09	0	32.94	6.8	32.88	32.94	-6.7	17,241	-0.04%
2021/09/08	20.9	32.87	2.1	32.94	32.80	18.8	17,202	0.11%
2021/09/07	2	33.06	0	0.00	33.16	2	16,852	0.01%
2021/09/06	13.3	33.17	0.2	33.30	33.07	13.2	16,790	0.08%
2021/09/03	5.2	33.25	6	33.30	33.24	-0.8	16,600	-0.01%
2021/09/02	2.3	33.14	1	33.16	33.16	1.3	16,607	0.01%
2021/09/01	0.3	33.38	1	33.40	33.39	-0.7	16,552	0.00%
2021/08/31	2.1	33.22	0	0.00	33.38	2.1	16,476	0.01%
2021/08/30	5.1	33.23	1	33.21	33.29	4.1	16,532	0.02%
2021/08/27	5	33.07	0.3	33.09	33.11	4.7	16,504	0.03%
2021/08/26	13.1	32.82	1.2	32.97	32.99	11.9	16,452	0.07%
2021/08/25	3	32.95	6.2	32.90	33.00	-3.1	16,281	-0.02%
2021/08/24	18.5	32.76	0	0.00	32.80	18.5	16,383	0.11%
2021/08/23	7	32.78	0.4	32.86	32.88	6.6	16,186	0.04%
2021/08/20	9.8	32.22	0.2	32.35	32.26	9.7	16,057	0.06%
2021/08/19	33.7	32.46	1.2	32.47	32.32	32.5	15,784	0.21%
2021/08/18	0.3	32.41	3.4	32.85	33.07	-3.1	15,181	-0.02%
2021/08/17	18.4	32.65	0	32.64	32.53	18.3	14,907	0.12%
2021/08/16	10.5	32.87	102.2	32.75	32.86	-91.7	14,707	-0.62%	大賣/
2021/08/13	114.1	33.33	1	33.32	33.27	113.1	14,056	0.80%	大買/鉅額交易
2021/08/12	7.4	33.39	1	33.48	33.51	6.4	13,851	0.05%
2021/08/11	24.1	33.52	1.2	33.53	33.49	22.9	13,905	0.16%
2021/08/10	6.2	33.84	0	0.00	33.79	6.2	13,704	0.05%
2021/08/09	16.2	33.99	0	0.00	34.10	16.2	14,439	0.11%
2021/08/06	0.2	34.30	0.3	34.27	34.25	-0.1	14,660	0.00%
2021/08/05	1	34.15	1	34.21	34.20	0	15,367	0.00%
2021/08/04	1	34.32	16.5	34.23	34.35	-15.5	16,712	-0.09%
2021/08/03	3	34.08	0.3	34.17	34.15	2.7	17,432	0.02%
2021/08/02	12.8	33.71	0.1	34.08	34.00	12.7	17,428	0.07%
2021/07/30	4	33.97	2	34.17	33.90	2	17,250	0.01%
2021/07/29	15	34.04	0	0.00	34.10	15	17,094	0.09%
2021/07/28	14.9	33.60	3.6	33.80	33.89	11.2	17,359	0.06%
2021/07/27	11.2	34.12	0	0.00	34.07	11.2	17,372	0.06%
2021/07/26	4	34.49	11.6	34.61	34.50	-7.6	17,260	-0.04%
2021/07/23	6	34.34	4.5	34.34	34.47	1.5	17,212	0.01%
2021/07/22	8.1	34.27	1.3	34.38	34.21	6.8	17,183	0.04%
2021/07/21	30.9	34.04	0.1	34.24	34.13	30.8	16,996	0.18%
2021/07/20	16.9	34.67	0	0.00	34.56	16.9	16,353	0.10%
2021/07/19	1.3	35.11	0	0.00	35.14	1.3	16,195	0.01%
2021/07/16	0.1	34.92	0	0.00	35.12	0.1	16,301	0.00%
2021/07/15	1	34.67	3	34.88	34.98	-2	16,244	-0.01%
2021/07/14	15.3	34.46	5	34.60	34.48	10.3	16,238	0.06%
2021/07/13	6.2	35.10	2	35.21	34.85	4.2	16,009	0.03%
2021/07/12	1.3	35.23	0	0.00	35.27	1.3	15,934	0.01%
2021/07/09	1	35.48	1	35.50	35.44	0	15,733	0.00%
2021/07/08	5.2	35.52	0.3	35.81	35.80	4.9	15,796	0.03%
2021/07/07	3	35.81	2.1	35.60	35.61	1	15,802	0.01%
2021/07/06	3.2	35.94	2	35.95	35.91	1.2	15,704	0.01%
2021/07/05	0.1	35.52	1	35.61	35.69	-0.9	15,631	-0.01%
2021/07/02	1	35.18	3	35.16	35.20	-2	15,550	-0.01%
2021/07/01	4	34.93	5.5	35.20	35.00	-1.4	15,473	-0.01%
2021/06/30	5	34.87	5.4	34.96	35.00	-0.4	15,037	0.00%
2021/06/29	4.1	34.81	0	0.00	34.80	4.1	15,029	0.03%
2021/06/28	3	35.07	5.8	35.02	35.10	-2.8	15,068	-0.02%
2021/06/25	0	0.00	0.1	34.85	34.74	-0.1	15,000	0.00%
2021/06/24	0	0.00	1.8	34.63	34.66	-1.8	15,045	-0.01%
2021/06/23	7	34.42	1	34.48	34.45	6	15,186	0.04%
2021/06/22	3	34.50	1.1	34.43	34.43	1.9	15,168	0.01%
2021/06/21	6	34.54	100	34.58	34.55	-94	15,124	-0.62%
2021/06/17	2	34.72	2	34.80	34.90	0	15,116	0.00%
2021/06/16	0	0.00	1.7	34.70	34.78	-1.7	15,232	-0.01%
2021/06/15	11	34.61	111	34.56	34.65	-100	15,274	-0.65%	大賣/
2021/06/11	2	34.62	2	34.63	34.55	0	15,354	0.00%
2021/06/10	3	34.47	5	34.43	34.60	-2	15,462	-0.01%
2021/06/09	1.8	34.47	50	34.43	34.45	-48.2	15,529	-0.31%
2021/06/08	0.1	34.66	0	0.00	34.65	0.1	15,624	0.00%
2021/06/07	1.1	34.75	2	34.62	34.72	-0.9	15,739	-0.01%
2021/06/04	2.1	34.78	1	34.81	34.77	1.1	15,681	0.01%
2021/06/03	28	34.93	0.5	35.00	34.95	27.5	15,696	0.18%
2021/06/02	22.3	34.95	0	0.00	34.96	22.3	15,809	0.14%
2021/06/01	0	0.00	0.3	34.85	35.06	-0.3	15,858	0.00%
2021/05/31	0.1	34.74	0.5	34.73	34.75	-0.4	15,721	0.00%
2021/05/28	1	34.35	48	34.48	34.55	-47	15,754	-0.30%
2021/05/27	54.1	34.06	52	34.16	34.28	2.1	15,767	0.01%
2021/05/26	45.1	34.26	1	34.32	34.32	44.1	15,811	0.28%
2021/05/25	0.2	34.28	3	34.26	34.34	-2.8	15,861	-0.02%
2021/05/24	46	33.80	60.3	33.97	34.05	-14.3	15,943	-0.09%
2021/05/21	13	34.04	0	0.00	34.00	13	15,870	0.08%
2021/05/20	55.3	33.77	56	33.84	33.86	-0.7	15,950	0.00%
2021/05/19	1.3	34.02	1	34.01	34.10	0.3	15,867	0.00%
2021/05/18	58.1	33.23	100.1	33.25	34.01	-42	15,921	-0.26%
2021/05/17	44.7	33.14	5	33.01	32.75	39.6	15,879	0.25%
2021/05/14	52	33.54	13	33.77	33.65	39	14,792	0.26%
2021/05/13	55	32.92	46	33.08	33.40	9	14,460	0.06%
2021/05/12	19.1	33.50	84	33.95	33.50	-64.9	13,679	-0.47%
2021/05/11	63	35.17	26	35.26	34.70	37	12,332	0.30%
2021/05/10	171	35.82	0	0.00	35.88	171	11,676	1.46%	大買/鉅額交易
2021/05/07	0.3	35.67	13	35.54	35.72	-12.7	11,778	-0.11%
2021/05/06	20	35.42	15	35.53	35.30	5	11,877	0.04%
2021/05/05	4.3	35.31	0	0.00	35.35	4.3	11,916	0.04%
2021/05/04	26.4	35.50	38.4	35.28	35.30	-12	11,516	-0.10%
2021/05/03	17	35.94	5	36.12	35.91	12	11,089	0.11%
2021/04/29	2	36.00	9	36.10	36.12	-7	11,039	-0.06%
2021/04/28	5	35.95	9.7	35.93	35.98	-4.7	11,127	-0.04%
2021/04/27	3.1	35.97	0	0.00	35.98	3.1	11,379	0.03%
2021/04/26	3	35.84	2.1	35.90	35.99	1	11,527	0.01%
2021/04/23	21.2	35.22	2	35.23	35.30	19.2	11,671	0.16%
2021/04/22	4	35.79	3	35.78	35.40	1	11,800	0.01%
2021/04/21	26	35.50	4.1	35.45	35.53	21.9	12,099	0.18%
2021/04/20	2	35.39	0	0.00	35.33	2	12,400	0.02%
2021/04/19	1.4	35.13	5	35.14	35.20	-3.6	12,466	-0.03%
2021/04/16	0	0.00	26	34.88	34.94	-26	12,623	-0.21%
2021/04/15	0	0.00	1	34.48	34.50	-1	12,665	-0.01%
2021/04/14	6.1	34.38	2	33.98	34.35	4.1	13,099	0.03%
2021/04/13	5.6	34.66	0	0.00	34.47	5.6	13,191	0.04%
2021/04/12	1	34.68	7	34.69	34.69	-6	13,479	-0.04%
2021/04/09	2	34.67	2	34.69	34.70	0	13,634	0.00%
2021/04/08	7	34.70	6	34.70	34.75	1	13,861	0.01%
2021/04/07	9.1	34.71	2	34.73	34.71	7.1	13,924	0.05%
2021/04/06	1	34.75	5.5	34.80	34.74	-4.4	13,991	-0.03%
2021/04/01	3.3	34.59	0	0.00	34.61	3.3	14,051	0.02%
2021/03/31	7	34.72	2	34.71	34.63	5	14,126	0.04%
2021/03/30	5	34.50	0	34.39	34.60	5	13,963	0.04%
2021/03/29	16	34.22	0.2	33.95	34.34	15.8	14,041	0.11%
2021/03/26	8	33.77	7	33.77	33.80	1	14,091	0.01%
2021/03/25	4	33.60	11	33.47	33.66	-7	14,089	-0.05%
2021/03/24	1.3	33.66	4	33.61	33.65	-2.7	14,064	-0.02%
2021/03/23	7	33.65	102.1	33.60	33.66	-95.1	14,047	-0.68%	大賣/
2021/03/22	12.4	33.63	32	33.52	33.60	-19.6	14,115	-0.14%
2021/03/19	11	33.43	61	33.41	33.60	-50	14,304	-0.35%
2021/03/18	1	33.45	121	33.49	33.53	-120	14,273	-0.84%	大賣/鉅額交易
2021/03/17	41.5	32.99	130	33.00	32.95	-88.5	14,394	-0.61%	大賣/
2021/03/16	7	32.96	32	32.94	32.99	-25	14,595	-0.17%
2021/03/15	1	32.70	121	32.69	32.74	-120	14,896	-0.81%	大賣/鉅額交易
2021/03/12	0	0.00	10.1	32.37	32.43	-10.1	15,119	-0.07%
2021/03/11	153.5	32.30	1	32.30	32.33	152.5	15,393	0.99%	大買/鉅額交易
2021/03/10	4.2	32.12	101	32.15	32.10	-96.8	15,574	-0.62%	大賣/
2021/03/09	2.7	31.90	4	31.99	32.00	-1.3	15,641	-0.01%
2021/03/08	2	31.97	2.2	31.99	32.00	-0.2	15,766	0.00%
2021/03/05	6	31.75	2	31.75	31.80	4	15,693	0.03%
2021/03/04	3.8	31.82	3	31.88	31.80	0.8	15,709	0.00%
2021/03/03	150	31.88	0	0.00	31.93	150	15,785	0.95%	大買/鉅額交易
2021/03/02	3.8	32.01	2.2	32.04	31.90	1.6	15,732	0.01%
2021/02/26	2	31.91	11	31.88	31.90	-9	15,774	-0.06%
2021/02/25	10	31.93	0.3	32.00	32.01	9.7	15,760	0.06%
2021/02/24	4	31.89	35.4	31.82	31.80	-31.4	15,763	-0.20%
2021/02/23	2	31.53	4	31.71	31.80	-2	15,634	-0.01%
2021/02/22	2	31.50	1	31.52	31.50	1	15,506	0.01%
2021/02/19	2	31.00	1.4	31.07	31.12	0.6	15,365	0.00%
2021/02/18	4	31.14	5	31.10	31.13	-1	15,500	-0.01%
2021/02/17	0.3	30.90	29.6	30.96	31.00	-29.3	15,543	-0.19%
2021/02/05	0	0.00	6	30.54	30.55	-6	15,356	-0.04%
2021/02/04	121	30.54	4	30.55	30.51	117	15,473	0.76%	大買/鉅額交易
2021/02/03	181	30.53	9	30.53	30.51	172	15,563	1.11%	大買/鉅額交易
2021/02/02	35	30.50	3	30.53	30.50	32	15,854	0.20%
2021/02/01	8	30.11	8	30.08	30.25	0	16,075	0.00%
2021/01/29	4	30.72	0	0.00	30.26	4	16,246	0.02%
2021/01/28	0	0.00	9.6	30.64	30.72	-9.6	16,201	-0.06%
2021/01/27	2	30.95	10.6	30.96	30.95	-8.6	16,259	-0.05%
2021/01/26	15	30.92	12.2	30.71	30.68	2.9	16,164	0.02%
2021/01/25	7	30.55	21	30.68	30.83	-14	16,491	-0.08%
2021/01/22	5	30.30	5	30.49	30.53	0	16,841	0.00%
2021/01/21	4	30.35	3	30.25	30.30	1	17,518	0.01%
2021/01/20	12	30.34	0	0.00	30.25	12	19,146	0.06%
2021/01/19	2.2	30.74	1.4	30.71	30.74	0.8	19,403	0.00%
2021/01/18	7.1	30.58	15	30.53	30.61	-7.9	19,634	-0.04%
2021/01/15	11	30.81	17	30.94	30.79	-6	19,548	-0.03%
2021/01/14	2	30.77	6	30.95	30.92	-4	19,520	-0.02%
2021/01/13	0	0.00	3	30.63	30.69	-3	19,429	-0.02%
2021/01/12	1.1	30.36	1	30.52	30.35	0.1	19,254	0.00%
2021/01/11	2	30.56	6	30.54	30.61	-4	19,281	-0.02%
2021/01/08	4.2	30.34	11	30.39	30.46	-6.8	19,283	-0.04%
2021/01/07	19	30.14	43	30.13	30.22	-24	19,236	-0.12%
2021/01/06	7	30.04	1	29.97	30.00	6	18,861	0.03%
2021/01/05	0	0.00	39	29.99	30.02	-39	18,702	-0.21%
2021/01/04	1	29.99	3	29.90	29.94	-2	18,639	-0.01%
2020/12/31	2	29.76	21.2	29.83	29.95	-19.2	18,552	-0.10%
2020/12/30	1	29.68	0	0.00	29.78	1	18,338	0.01%
2020/12/29	1	29.75	0	0.00	29.67	1	18,326	0.01%
2020/12/28	14	29.70	11	29.72	29.75	3	18,329	0.02%
2020/12/25	0	0.00	1	29.52	29.51	-1	18,165	-0.01%
2020/12/24	3	29.50	0	0.00	29.48	3	18,085	0.02%
2020/12/23	0.1	29.40	7.3	29.39	29.42	-7.3	18,156	-0.04%
2020/12/22	2	29.47	122	29.47	29.43	-120	18,606	-0.64%	大賣/鉅額交易
2020/12/21	6.1	29.52	2	29.60	29.60	4.1	19,258	0.02%
2020/12/18	0	0.00	1	29.63	29.61	-1	19,328	-0.01%
2020/12/16	0.1	29.63	10	29.68	29.80	-9.9	19,561	-0.05%
2020/12/15	3.2	29.60	0	0.00	29.51	3.2	19,488	0.02%
2020/12/14	1	29.88	8.9	29.85	29.82	-7.9	19,302	-0.04%
2020/12/11	1.1	29.59	12	29.76	29.81	-10.9	19,359	-0.06%
2020/12/10	5.1	29.97	6	30.04	29.94	-0.9	19,265	0.00%
2020/12/09	14	30.12	87.2	30.04	30.14	-73.2	19,097	-0.38%
2020/12/08	27	29.92	60.3	29.92	29.90	-33.3	18,695	-0.18%
2020/12/07	1	29.82	22	29.78	29.85	-21	18,414	-0.11%
2020/12/04	29	29.66	11	29.58	29.68	18	18,251	0.10%
2020/12/03	19.2	29.48	22	29.46	29.45	-2.8	18,137	-0.02%
2020/12/02	11	29.37	4	29.44	29.44	7	18,138	0.04%
2020/12/01	12	29.32	20.3	29.28	29.35	-8.3	18,131	-0.05%
2020/11/30	22	29.39	22.7	29.39	29.35	-0.7	18,213	0.00%
2020/11/27	21	29.27	2	29.24	29.32	19	18,098	0.10%
2020/11/26	18	29.10	1	29.15	29.15	17	18,010	0.09%
2020/11/25	2	29.13	2	29.06	29.01	0	18,006	0.00%
2020/11/24	12	29.16	10	29.12	29.11	2	17,904	0.01%
2020/11/23	21	29.12	57	28.99	29.14	-36	17,841	-0.20%
2020/11/20	58	28.86	1.2	28.85	28.88	56.8	17,893	0.32%
2020/11/19	10	28.87	0	0.00	28.86	10	18,118	0.06%
2020/11/18	9	28.86	0	0.00	28.90	9	18,250	0.05%
2020/11/17	3.1	28.81	0	0.00	28.81	3.1	18,455	0.02%
2020/11/16	2	28.79	3	28.77	28.80	-1	19,178	-0.01%
2020/11/13	2	28.40	10.1	28.52	28.53	-8.1	18,963	-0.04%
2020/11/11	6	28.41	59.1	28.43	28.50	-53.1	18,920	-0.28%
2020/11/10	70	28.29	0	0.00	28.29	70	18,893	0.37%
2020/11/09	12	28.43	60	28.36	28.40	-48	18,592	-0.26%
2020/11/06	7	28.19	33	28.21	28.19	-26	18,420	-0.14%
2020/11/05	5	28.13	0	0.00	28.12	5	18,259	0.03%
2020/11/04	20	28.01	0	0.00	28.05	20	18,240	0.11%
2020/11/03	7	27.99	17	27.96	28.01	-10	18,058	-0.06%
2020/11/02	58	27.69	0	0.00	27.72	58	17,951	0.32%
2020/10/30	32.3	27.86	3	27.94	27.80	29.3	17,737	0.17%
2020/10/29	64	27.92	73	28.01	27.98	-9	17,214	-0.05%
2020/10/28	183	28.31	0	0.00	28.19	183	16,451	1.11%	大買/鉅額交易
2020/10/27	76.8	29.60	5	29.65	29.69	71.7	14,985	0.48%
2020/10/26	33	29.69	0.1	29.73	29.69	33	14,571	0.23%
2020/10/23	6	29.61	0	0.00	29.63	6	14,243	0.04%
2020/10/22	4	29.54	0	0.00	29.59	4	14,252	0.03%
2020/10/21	12	29.59	14	29.70	29.59	-2	14,117	-0.01%
2020/10/20	5	29.61	0	0.00	29.64	5	13,965	0.04%
2020/10/19	5	29.62	2	29.61	29.64	3	14,347	0.02%
2020/10/16	11	29.61	1	29.55	29.56	10	14,557	0.07%
2020/10/15	2	29.59	0	0.00	29.69	2	14,581	0.01%
2020/10/14	10	29.75	0	0.00	29.74	10	14,485	0.07%
2020/10/13	26	29.70	0	0.00	29.71	26	14,504	0.18%
2020/10/12	1	29.72	17	29.83	29.74	-16	14,442	-0.11%
2020/10/08	10	29.75	0	0.00	29.76	10	14,174	0.07%
2020/10/06	1	29.70	1	29.65	29.68	0	14,217	0.00%
2020/10/05	1	29.42	11	29.41	29.45	-10	14,385	-0.07%
2020/09/30	10	29.48	2	29.47	29.48	8	14,532	0.06%
2020/09/28	1	29.10	3	29.33	29.38	-2	15,348	-0.01%
2020/09/25	12	28.86	5	29.16	28.90	7	15,839	0.04%
2020/09/24	14	29.21	0	0.00	29.06	14	15,657	0.09%
2020/09/23	3	29.71	0	0.00	29.70	3	15,278	0.02%
2020/09/22	27	29.78	0	0.00	29.80	27	15,424	0.18%
2020/09/21	21	30.06	0	0.00	30.03	21	15,180	0.14%
2020/09/18	1	30.10	0	0.00	30.20	1	15,272	0.01%
2020/09/17	1	30.18	0	0.00	30.23	1	15,304	0.01%
2020/09/16	0	0.00	7	30.25	30.25	-7	15,278	-0.05%
2020/09/15	2	30.09	4	30.09	30.10	-2	15,251	-0.01%
2020/09/14	2	29.85	0	0.00	29.98	2	15,378	0.01%
2020/09/11	1	29.77	4	29.80	29.75	-3	15,516	-0.02%
2020/09/10	6	29.86	0	0.00	29.85	6	15,677	0.04%
2020/09/09	48	29.66	30	29.58	29.85	18	15,903	0.11%
2020/09/08	14	29.91	3	29.89	29.97	11	15,932	0.07%
2020/09/07	4	30.01	0	0.00	29.96	4	16,173	0.02%
2020/09/04	10	30.03	7	30.05	30.09	3	16,345	0.02%
2020/09/03	4	30.20	0	0.00	30.25	4	16,346	0.02%
2020/09/01	0	0.00	6	29.96	30.06	-6	16,665	-0.04%
2020/08/31	4	30.19	0	30.21	30.16	4	16,971	0.02%
2020/08/28	1	30.19	0	0.00	30.24	1	17,226	0.01%
2020/08/27	1	30.35	5	30.34	30.33	-4	17,715	-0.02%
2020/08/26	12	30.31	0	0.00	30.43	12	17,808	0.07%
2020/08/25	2	30.47	1	30.52	30.44	1	17,900	0.01%
2020/08/24	3	30.07	1.5	30.13	30.14	1.5	17,717	0.01%
2020/08/21	1	29.99	0	0.00	30.11	1	17,747	0.01%
2020/08/20	13	29.83	1	29.77	29.79	12	17,584	0.07%
2020/08/19	0	0.00	4	31.03	30.77	-4	17,106	-0.02%
2020/08/17	3	30.93	1	30.96	30.96	2	17,405	0.01%
2020/08/10	4	30.59	14	30.68	30.60	-10	17,852	-0.06%
2020/08/07	2	30.67	5	30.71	30.65	-3	17,963	-0.02%
2020/08/06	7	30.70	2.2	30.76	30.70	4.8	18,123	0.03%
2020/08/05	0	0.00	27	30.50	30.62	-27	18,150	-0.15%
2020/08/04	8	30.07	11	30.05	30.17	-3	18,066	-0.02%
2020/08/03	3	30.01	1	30.11	30.01	2	18,203	0.01%
2020/07/31	5	30.10	12	30.07	30.24	-7	18,362	-0.04%
2020/07/30	2	29.75	29	29.82	29.99	-27	18,199	-0.15%
2020/07/29	1.5	29.73	0	0.00	29.62	1.5	18,290	0.01%
2020/07/28	10	29.66	0	0.00	29.46	10	18,589	0.05%
2020/07/27	8	29.91	1	29.96	29.84	7	18,958	0.04%
2020/07/24	4	30.11	0	0.00	29.85	4	19,177	0.02%
2020/07/23	0	0.00	16	30.06	30.17	-16	19,226	-0.08%
2020/07/22	2	29.97	14	29.91	29.97	-12	19,001	-0.06%
2020/07/21	0	0.00	11	29.80	29.84	-11	18,618	-0.06%
2020/07/17	2	29.67	0	0.00	29.59	2	18,517	0.01%
2020/07/16	0	0.00	12	29.65	29.63	-12	18,912	-0.06%
2020/07/15	11	29.76	0	0.00	29.53	11	19,020	0.06%
2020/07/14	0	0.00	0.4	29.60	29.58	-0.4	19,474	0.00%
2020/07/13	11	29.65	1	29.67	29.65	10	19,664	0.05%
2020/07/10	5	29.49	5	29.57	29.52	0	20,111	0.00%
2020/07/09	0	0.00	20	29.90	29.74	-20	20,149	-0.10%
2020/07/08	0	0.00	2.4	29.77	29.72	-2.4	20,104	-0.01%
2020/07/07	4	29.52	12.9	29.64	29.43	-8.9	19,758	-0.05%
2020/07/06	23	29.61	11	29.65	29.83	12	19,831	0.06%
2020/07/03	1	29.33	24	29.33	29.33	-23	19,848	-0.12%
2020/07/02	4	28.90	11	29.03	29.09	-7	19,919	-0.04%
2020/07/01	4	28.87	8.5	28.87	28.79	-4.5	19,835	-0.02%
2020/06/29	0	0.00	6	28.49	28.51	-6	19,944	-0.03%
2020/06/24	0	0.00	1	28.57	28.54	-1	20,125	0.00%
2020/06/22	10	28.51	0	0.00	28.48	10	21,173	0.05%
2020/06/19	0	0.00	3	28.67	28.56	-3	21,935	-0.01%
2020/06/18	0	0.00	7	28.48	28.55	-7	22,217	-0.03%
2020/06/17	0	0.00	2	28.46	28.46	-2	22,778	-0.01%
2020/06/16	3	28.39	26	28.39	28.45	-23	23,966	-0.10%
2020/06/15	7	28.30	6	28.33	28.13	1	25,896	0.00%
2020/06/12	9	28.01	46.5	27.86	28.29	-37.5	26,870	-0.14%
2020/06/11	6	28.58	2	28.93	28.43	4	28,066	0.01%
2020/06/10	1	28.87	3.2	28.90	28.86	-2.2	29,208	-0.01%
2020/06/09	22	28.86	11	28.87	28.84	11	31,585	0.03%
2020/06/08	11	28.92	7	28.88	28.88	4	33,932	0.01%
2020/06/05	7	28.80	2	28.76	28.80	5	34,209	0.01%
2020/06/04	0	0.00	7	28.67	28.67	-7	34,954	-0.02%
2020/06/03	3	28.45	45	28.43	28.48	-42	36,194	-0.12%
2020/06/02	2	28.19	13	28.18	28.17	-11	36,074	-0.03%
2020/06/01	2	28.01	19.4	28.03	28.05	-17.4	36,099	-0.05%
2020/05/28	8	27.98	1	28.00	27.90	7	36,417	0.02%
2020/05/27	30	27.88	4.7	27.89	27.85	25.3	36,930	0.07%
2020/05/26	0	0.00	7	27.81	27.82	-7	37,686	-0.02%
2020/05/25	0	0.00	7	27.41	27.50	-7	37,769	-0.02%
2020/05/22	3	27.50	1	27.60	27.45	2	37,724	0.01%
2020/05/21	5	27.64	0	0.00	27.63	5	37,673	0.01%
2020/05/20	11	27.51	4	27.46	27.48	7	37,414	0.02%
2020/05/19	3	27.41	1	27.41	27.43	2	37,371	0.01%
2020/05/18	3	27.29	0	0.00	27.25	3	37,373	0.01%
2020/05/15	1.1	27.55	2	27.57	27.43	-1	37,286	0.00%
2020/05/14	3	27.57	0	0.00	27.48	3	37,309	0.01%
2020/05/13	3	27.58	6	27.71	27.75	-3	37,221	-0.01%
2020/05/12	11	27.55	0	0.00	27.55	11	37,202	0.03%
2020/05/11	3	27.68	32	27.69	27.66	-29	37,225	-0.08%
2020/05/08	0	0.00	2	27.57	27.50	-2	37,125	-0.01%
2020/05/07	20	27.41	20	27.50	27.40	0	37,179	0.00%
2020/05/06	1	27.36	2	27.30	27.32	-1	37,098	0.00%
2020/05/05	40	27.30	28	27.39	27.33	12	37,146	0.03%
2020/05/04	10	27.02	16	27.03	27.09	-6	37,105	-0.02%
2020/04/30	5	27.42	2	27.33	27.46	3	36,925	0.01%
2020/04/29	1.1	27.03	10	27.06	27.07	-8.9	37,079	-0.02%
2020/04/28	14	26.91	9	26.91	26.91	5	37,392	0.01%
2020/04/27	23	26.67	3	26.76	26.79	20	39,171	0.05%
2020/04/23	14	26.38	1	26.40	26.34	13	38,981	0.03%
2020/04/22	1	26.03	4	25.89	26.23	-3	38,900	-0.01%
2020/04/21	8	26.22	8.7	26.14	26.10	-0.7	38,703	0.00%
2020/04/20	3	26.53	0	0.00	26.60	3	38,276	0.01%
2020/04/17	22	26.64	6	26.66	26.50	16	38,143	0.04%
2020/04/16	2	26.48	12	26.44	26.44	-10	37,641	-0.03%
2020/04/15	4	26.36	24	26.23	26.47	-20	37,489	-0.05%
2020/04/14	14	25.89	12	25.92	26.05	2	37,155	0.01%
2020/04/13	1	25.75	10	25.72	25.68	-9	37,244	-0.02%
2020/04/10	3	25.71	3	25.68	25.73	0	37,181	0.00%
2020/04/09	10	25.82	14	25.66	25.65	-4	37,221	-0.01%
2020/04/08	0	0.00	3	25.67	25.77	-3	36,867	-0.01%
2020/04/07	3	25.24	14	25.19	25.22	-11	36,353	-0.03%
2020/04/06	16	24.72	17	24.55	24.84	-1	36,110	0.00%
2020/04/01	8	24.51	25	24.49	24.52	-17	35,797	-0.05%
2020/03/31	8	24.58	13	24.58	24.49	-5	35,582	-0.01%
2020/03/30	20	24.08	2	24.16	24.32	18	35,350	0.05%
2020/03/27	23	24.57	12	24.52	24.35	11	35,016	0.03%
2020/03/26	17	23.98	12	24.14	24.26	5	34,321	0.01%
2020/03/25	21	24.24	11	24.22	24.09	10	33,888	0.03%
2020/03/24	10	23.31	9	23.28	23.38	1	33,068	0.00%
2020/03/23	38	22.50	63	22.71	22.49	-25	32,600	-0.08%
2020/03/20	89	23.15	33	23.09	23.28	56	31,861	0.18%
2020/03/19	126	22.02	7	22.35	21.85	119	30,566	0.39%	大買/鉅額交易
2020/03/18	121.5	23.68	166	23.48	23.29	-44.5	28,445	-0.16%	大買/大賣/
2020/03/17	127	23.68	52	23.75	23.67	75	27,264	0.28%	大買/
2020/03/16	24	24.70	11	25.09	24.41	13	25,639	0.05%
2020/03/13	75	24.32	24	24.33	25.29	51	24,153	0.21%
2020/03/12	29	26.01	8	26.14	25.93	21	21,637	0.10%
2020/03/11	5	27.26	100	27.31	26.97	-95	19,241	-0.49%
2020/03/10	28	26.95	6	26.92	27.25	22	18,794	0.12%
2020/03/09	132	27.28	0	0.00	27.25	132	17,707	0.75%	大買/鉅額交易
2020/03/06	12	27.84	6	27.90	27.88	6	16,214	0.04%
2020/03/05	5	28.10	25	28.07	28.10	-20	16,065	-0.12%
2020/03/03	8	28.05	0	0.00	27.93	8	15,926	0.05%
2020/03/02	11	27.64	1	27.49	27.75	10	15,541	0.06%
2020/02/27	9	27.93	0	0.00	27.90	9	14,821	0.06%
2020/02/26	23	28.43	1	28.50	28.30	22	13,985	0.16%
2020/02/25	4	28.47	0	0.00	28.67	4	13,480	0.03%
2020/02/24	2	28.70	25	28.66	28.70	-23	13,484	-0.17%
2020/02/20	0	0.00	1.2	28.90	28.93	-1.2	13,388	-0.01%
2020/02/19	0	0.00	6	28.94	28.96	-6	13,416	-0.04%
2020/02/18	1	28.85	0	0.00	28.80	1	13,342	0.01%
2020/02/17	4	28.79	0	0.00	28.80	4	13,204	0.03%
2020/02/14	1	28.79	0	0.00	28.79	1	13,043	0.01%
2020/02/13	0	0.00	1	28.71	28.64	-1	12,980	-0.01%
2020/02/12	1	28.51	3	28.49	28.56	-2	13,444	-0.01%
2020/02/10	9	28.03	1	27.82	28.14	8	13,445	0.06%
2020/02/07	5	28.25	0	0.00	28.23	5	13,453	0.04%
2020/02/06	0	0.00	1	28.41	28.44	-1	13,474	-0.01%
2020/02/05	3	28.08	1	28.05	28.08	2	13,426	0.01%
2020/02/04	1	27.85	13	27.87	28.12	-12	13,381	-0.09%
2020/02/03	11	27.39	18	27.18	27.74	-7	13,397	-0.05%
2020/01/31	13	27.85	3	27.93	27.92	10	12,821	0.08%
2020/01/30	36	27.79	7	27.83	27.70	29	12,492	0.23%
2020/01/20	1	29.20	0	0.00	29.19	1	10,664	0.01%
2020/01/16	0	0.00	2	29.11	29.10	-2	11,189	-0.02%
2020/01/15	0	0.00	4	29.05	29.01	-4	12,641	-0.03%
2020/01/14	2	28.99	6	28.98	29.02	-4	13,051	-0.03%
2020/01/10	2	28.71	0	0.00	28.69	2	13,569	0.01%
2020/01/09	1	28.67	9	28.75	28.70	-8	13,606	-0.06%
2020/01/08	4	28.49	1	28.60	28.50	3	13,583	0.02%
2020/01/07	6	28.60	1	28.58	28.69	5	13,478	0.04%
2020/01/06	3	29.00	0	0.00	28.96	3	13,221	0.02%
2020/01/03	1	29.15	3.8	29.12	29.18	-2.8	13,373	-0.02%
2020/01/02	1	29.08	5	29.09	29.09	-4	13,410	-0.03%
2019/12/31	1	28.96	3	28.95	28.97	-2	13,889	-0.01%
2019/12/30	0	0.00	2	29.00	29.00	-2	13,762	-0.01%
2019/12/27	0	0.00	1	28.92	28.90	-1	13,551	-0.01%
2019/12/26	3	28.90	1	28.86	28.86	2	13,505	0.01%
2019/12/25	0	0.00	14	28.83	28.83	-14	13,511	-0.10%
2019/12/23	1	28.68	6	28.73	28.72	-5	13,547	-0.04%
2019/12/20	0	0.00	1	28.74	28.80	-1	13,527	-0.01%
2019/12/19	0	0.00	1	28.67	28.69	-1	13,545	-0.01%
2019/12/18	2	28.76	1	28.80	28.77	1	13,651	0.01%
2019/12/17	2	28.68	46	28.67	28.71	-44	13,549	-0.32%
2019/12/16	1	28.56	0	0.00	28.57	1	13,469	0.01%
2019/12/13	14	28.38	1	28.39	28.37	13	13,377	0.10%
2019/12/12	19	28.30	0	0.00	28.31	19	13,384	0.14%
2019/12/11	2	28.21	10	28.20	28.21	-8	13,328	-0.06%
2019/12/10	25	28.17	0	0.00	28.14	25	13,446	0.19%
2019/12/09	1	28.21	0	0.00	28.21	1	13,528	0.01%
2019/12/06	0	0.00	10	28.17	28.13	-10	13,516	-0.07%
2019/12/05	0	0.00	4	28.03	28.03	-4	13,450	-0.03%
2019/12/04	2	27.84	1	27.87	27.88	1	13,511	0.01%
2019/12/03	2	27.77	6	27.93	27.92	-4	13,692	-0.03%
2019/12/02	5	27.65	0	0.00	27.65	5	13,797	0.04%
2019/11/29	9	27.79	0	0.00	27.75	9	13,635	0.07%
2019/11/27	7	28.03	0	0.00	28.04	7	13,666	0.05%
2019/11/26	2	28.05	1	28.05	28.06	1	13,631	0.01%
2019/11/25	6	28.00	1	28.02	27.99	5	13,586	0.04%
2019/11/21	1	27.85	7	27.91	28.00	-6	13,703	-0.04%
2019/11/20	0	0.00	1	28.10	28.09	-1	13,558	-0.01%
2019/11/19	3	28.12	4	28.11	28.14	-1	13,536	-0.01%
2019/11/18	1	28.02	1	28.03	28.05	0	13,457	0.00%
2019/11/15	0	0.00	20	27.87	27.88	-20	13,347	-0.15%
2019/11/14	5	27.81	0	0.00	27.83	5	13,300	0.04%
2019/11/13	1	27.72	0	0.00	27.79	1	13,284	0.01%
2019/11/12	2	27.64	5	27.68	27.74	-3	13,309	-0.02%
2019/11/11	22	27.53	32	27.51	27.50	-10	13,273	-0.08%
2019/11/08	2	27.82	0	0.00	27.88	2	12,640	0.02%
2019/11/07	4	27.76	9	27.72	27.80	-5	12,608	-0.04%
2019/11/06	17	27.92	0	0.00	27.93	17	12,524	0.14%
2019/11/05	4	28.01	1	28.02	28.03	3	12,445	0.02%
2019/11/04	11	27.83	0	0.00	27.84	11	12,571	0.09%
2019/11/01	2	27.50	7	27.61	27.63	-5	12,668	-0.04%
2019/10/31	11	27.61	5	27.58	27.58	6	12,802	0.05%
2019/10/30	1	27.60	0	0.00	27.65	1	12,593	0.01%
2019/10/29	9	27.64	0	0.00	27.62	9	12,476	0.07%
2019/10/28	6	27.67	3	27.70	27.70	3	12,149	0.02%
2019/10/25	4	27.62	13	27.60	27.60	-9	11,944	-0.08%
2019/10/24	15	27.62	6	27.63	27.65	9	11,625	0.08%
2019/10/23	54	27.47	1	27.55	27.54	53	11,355	0.47%
2019/10/22	13	29.05	7	28.99	29.03	6	9,885	0.06%
2019/10/21	2	28.96	3	28.95	28.95	-1	9,478	-0.01%
2019/10/18	6	28.82	0	0.00	28.82	6	8,991	0.07%
2019/10/17	10	28.57	19	28.57	28.70	-9	8,831	-0.10%
2019/10/16	0	0.00	1	28.57	28.51	-1	8,735	-0.01%
2019/10/15	1	28.50	5	28.52	28.45	-4	8,666	-0.05%
2019/10/14	4	28.53	1	28.57	28.52	3	8,593	0.03%
2019/10/09	3	28.30	14	28.37	28.28	-11	8,581	-0.13%
2019/10/08	7	28.46	9	28.48	28.44	-2	8,493	-0.02%
2019/10/07	16	28.42	0	0.00	28.42	16	8,511	0.19%
2019/10/03	6	28.08	1	28.08	28.12	5	7,926	0.06%
2019/10/02	10	28.16	0	0.00	28.17	10	7,930	0.13%
2019/10/01	20	27.98	1	28.15	28.18	19	8,004	0.24%
2019/09/25	0	0.00	6	28.19	28.20	-6	7,983	-0.08%
2019/09/24	0	0.00	4	28.30	28.33	-4	8,100	-0.05%
2019/09/23	5	28.12	1	28.11	28.12	4	8,000	0.05%
2019/09/19	5	27.99	0	0.00	27.97	5	7,861	0.06%
2019/09/18	1	28.04	0	0.00	28.05	1	7,862	0.01%
2019/09/17	0	0.00	4	28.02	28.00	-4	7,859	-0.05%
2019/09/16	0	0.00	1	27.95	27.94	-1	7,809	-0.01%
2019/09/12	2	28.02	13	28.00	27.92	-11	7,861	-0.14%
2019/09/11	0	0.00	4	27.88	27.81	-4	7,833	-0.05%
2019/09/10	1	27.77	5	27.77	27.74	-4	7,725	-0.05%
2019/09/09	0	0.00	3	27.75	27.77	-3	7,727	-0.04%
2019/09/06	0	0.00	3	27.85	27.83	-3	7,701	-0.04%
2019/09/05	1	27.72	3	27.74	27.71	-2	7,572	-0.03%
2019/09/04	4	27.50	0	0.00	27.54	4	7,409	0.05%
2019/09/03	0	0.00	4.5	27.41	27.40	-4.5	7,314	-0.06%
2019/08/26	1	26.83	0	0.00	26.88	1	7,350	0.01%
2019/08/23	5	27.02	0	0.00	27.02	5	7,298	0.07%
2019/08/22	1	27.00	0	0.00	27.02	1	7,477	0.01%
2019/08/21	1.1	27.08	0	0.00	27.05	1.1	7,546	0.01%
2019/08/14	1	26.95	0	0.00	26.93	1	8,821	0.01%
2019/08/13	2	26.73	0	0.00	26.76	2	9,037	0.02%
2019/08/08	1	26.50	0	0.00	26.56	1	9,580	0.01%
2019/08/07	4	26.44	1	26.42	26.43	3	9,640	0.03%
2019/08/06	4	26.25	0	0.00	26.52	4	9,836	0.04%
2019/08/05	3	26.69	3	26.71	26.60	0	9,910	0.00%
2019/08/02	1	26.90	0	0.00	26.85	1	9,881	0.01%
2019/08/01	2	27.10	15	27.06	27.10	-13	9,867	-0.13%
2019/07/31	0	0.00	3	27.15	27.20	-3	9,844	-0.03%
2019/07/30	1	27.28	0	0.00	27.29	1	9,832	0.01%
2019/07/26	0	0.00	5	27.41	27.40	-5	10,002	-0.05%
2019/07/25	0	0.00	1	27.40	27.47	-1	9,973	-0.01%
2019/07/24	0	0.00	18	27.33	27.28	-18	9,839	-0.18%
2019/07/23	1	27.24	2	27.22	27.24	-1	9,743	-0.01%
2019/07/22	0	0.00	1	27.10	27.11	-1	9,640	-0.01%
2019/07/19	2	27.06	0	0.00	27.06	2	9,632	0.02%
2019/07/16	1	27.30	20	27.30	27.26	-19	9,616	-0.20%
2019/07/15	2	27.12	0	0.00	27.21	2	9,580	0.02%
2019/07/08	2	26.92	0	0.00	26.96	2	9,386	0.02%
2019/07/05	0	0.00	5	27.00	26.99	-5	9,410	-0.05%
2019/07/04	0	0.00	3	26.79	26.93	-3	9,405	-0.03%
2019/07/03	0	0.00	1	26.84	26.78	-1	9,587	-0.01%
2019/07/02	0	0.00	0.4	26.97	26.96	-0.4	9,637	0.00%
2019/06/28	4	26.60	5	26.64	26.59	-1	9,568	-0.01%
2019/06/25	2	26.51	0	0.00	26.47	2	9,602	0.02%
2019/06/20	6.1	26.60	17	26.56	26.61	-10.9	9,474	-0.11%
2019/06/19	1	26.29	0	0.00	26.47	1	9,490	0.01%
2019/06/17	2	26.04	1	26.04	26.05	1	9,491	0.01%
2019/06/11	0	0.00	1	26.00	26.04	-1	9,520	-0.01%
2019/06/03	5	25.76	0	0.00	25.84	5	9,261	0.05%
2019/05/31	0	0.00	2	25.82	25.94	-2	9,166	-0.02%
2019/05/30	2	25.52	0	0.00	25.58	2	9,109	0.02%
2019/05/29	1	25.38	0	0.00	25.39	1	9,105	0.01%
2019/05/24	0	0.00	1	25.46	25.44	-1	8,978	-0.01%
2019/05/23	36	25.44	1	25.46	25.44	35	8,938	0.39%
2019/05/21	2	25.65	25	25.64	25.76	-23	8,558	-0.27%
2019/05/20	0	0.00	7	25.62	25.70	-7	8,317	-0.08%
2019/05/17	47	25.77	0	0.00	25.70	47	8,142	0.58%
2019/05/16	3	26.04	0	0.00	25.92	3	7,872	0.04%
2019/05/15	13	26.19	0	0.00	26.18	13	7,697	0.17%
2019/05/14	21	25.80	0	0.00	26.07	21	7,656	0.27%
2019/05/13	5	26.25	0	0.00	26.09	5	7,409	0.07%
2019/05/10	4	26.59	0	0.00	26.55	4	7,083	0.06%
2019/05/09	8	26.87	0	0.00	26.74	8	6,862	0.12%
2019/05/06	3	27.17	1	27.22	27.08	2	6,968	0.03%
2019/05/03	0	0.00	1	27.43	27.56	-1	6,823	-0.01%
2019/05/02	0	0.00	10	27.39	27.40	-10	6,805	-0.15%
2019/04/26	1	27.51	0	0.00	27.52	1	6,893	0.01%
2019/04/25	0	0.00	6	27.63	27.65	-6	6,895	-0.09%
2019/04/24	0	0.00	1	27.55	27.57	-1	6,904	-0.01%
2019/04/22	1	27.40	1	27.48	27.41	0	6,833	0.00%
2019/04/19	0	0.00	1	27.35	27.35	-1	6,797	-0.01%
2019/04/18	1	27.20	17	27.21	27.14	-16	6,739	-0.24%
2019/04/17	0	0.00	10	27.48	27.44	-10	6,701	-0.15%
2019/04/16	0	0.00	4	27.17	27.25	-4	6,569	-0.06%
2019/04/15	0	0.00	1	27.00	26.99	-1	6,395	-0.02%
2019/04/12	2	26.80	1	26.80	26.76	1	6,639	0.02%
2019/04/11	7	26.94	17	26.99	26.89	-10	6,849	-0.15%
2019/04/10	4	26.93	0	0.00	26.97	4	6,895	0.06%
2019/04/09	0	0.00	5.8	27.01	27.02	-5.8	6,835	-0.08%
2019/04/08	4	26.92	0	0.00	26.93	4	6,633	0.06%
2019/04/03	8	26.73	0	0.00	26.73	8	6,721	0.12%
2019/04/01	0	0.00	2	26.59	26.51	-2	6,747	-0.03%
2019/03/29	2	26.30	0	0.00	26.40	2	6,645	0.03%
2019/03/28	1	26.23	0	0.00	26.24	1	6,603	0.02%
2019/03/27	2	26.26	0	0.00	26.28	2	6,599	0.03%
2019/03/25	0	0.00	15	26.17	26.10	-15	6,812	-0.22%
2019/03/21	0	0.00	6	26.31	26.37	-6	6,637	-0.09%
2019/03/19	1	26.23	3	26.22	26.22	-2	6,474	-0.03%
2019/03/18	0	0.00	9	26.04	26.13	-9	6,282	-0.14%
2019/03/15	5.1	25.91	0	0.00	25.91	5.1	6,315	0.08%
2019/03/14	0	0.00	2	26.00	25.91	-2	6,297	-0.03%
2019/03/13	2	25.98	0	0.00	25.98	2	6,393	0.03%
2019/03/12	0	0.00	2	26.02	26.01	-2	6,406	-0.03%
2019/03/11	4	25.89	0	0.00	25.89	4	6,398	0.06%
2019/03/08	0	0.00	4	25.84	25.84	-4	6,486	-0.06%
2019/03/07	1	26.09	0	0.00	25.98	1	6,446	0.02%
2019/03/06	0	0.00	2	26.08	26.08	-2	6,448	-0.03%
2019/03/05	1	25.99	0	0.00	26.00	1	6,424	0.02%
2019/03/04	1	25.91	2	25.96	26.12	-1	6,359	-0.02%
2019/02/27	6	26.02	1	26.01	25.96	5	6,190	0.08%
2019/02/26	1	26.22	4	26.29	26.18	-3	6,134	-0.05%
2019/02/25	2	26.10	1	26.11	26.13	1	6,036	0.02%
2019/02/22	7	25.87	8	25.91	25.90	-1	5,846	-0.02%
2019/02/21	5	25.84	1	25.86	25.84	4	5,647	0.07%
2019/02/20	13	25.73	0	0.00	25.74	13	5,522	0.24%
2019/02/15	0	0.00	11	25.42	25.39	-11	5,279	-0.21%
2019/02/14	8	25.48	9	25.47	25.43	-1	5,240	-0.02%
2019/02/13	0	0.00	15	25.35	25.42	-15	5,182	-0.29%
2019/02/12	2	25.15	7	25.23	25.26	-5	5,100	-0.10%
2019/02/11	3	24.99	0	0.00	24.99	3	4,965	0.06%
2019/01/30	5	24.99	0	0.00	24.92	5	4,909	0.10%
2019/01/28	2	25.08	11	25.03	25.01	-9	4,903	-0.18%
2019/01/25	0	0.00	2	24.89	24.90	-2	4,787	-0.04%
2019/01/24	0	0.00	3	24.54	24.55	-3	4,632	-0.06%
2019/01/23	8	24.41	0	0.00	24.44	8	4,651	0.17%
2019/01/18	1	24.41	1	24.41	24.39	0	5,011	0.00%
2019/01/17	0	0.00	5	24.31	24.26	-5	5,280	-0.09%
2019/01/16	0	0.00	5	24.26	24.25	-5	5,438	-0.09%
2019/01/15	0	0.00	4	24.13	24.13	-4	6,020	-0.07%
2019/01/10	0	0.00	9	23.95	24.01	-9	6,289	-0.14%
2019/01/09	1	24.05	1	23.97	24.05	0	6,401	0.00%
2019/01/07	4	23.69	0	0.00	23.73	4	6,725	0.06%
2019/01/04	8	23.28	5	23.32	23.40	3	7,051	0.04%
2019/01/03	6	23.71	1	23.59	23.59	5	7,909	0.06%
2019/01/02	13	23.87	0	0.00	23.83	13	8,005	0.16%
2018/12/28	1	23.92	0	0.00	23.94	1	8,282	0.01%
2018/12/27	2	24.00	0	0.00	23.91	2	8,621	0.02%
2018/12/26	7	23.87	0	0.00	23.72	7	8,759	0.08%
2018/12/25	7	23.87	0	0.00	23.97	7	8,686	0.08%
2018/12/24	2	24.14	0	0.00	24.18	2	8,487	0.02%
2018/12/19	0	0.00	4	24.11	24.14	-4	8,442	-0.05%
2018/12/17	4	24.28	0	0.00	24.31	4	8,215	0.05%
2018/12/04	1	24.84	0	0.00	24.82	1	8,447	0.01%
2018/11/29	3	24.39	0	0.00	24.38	3	8,342	0.04%
2018/11/23	0	0.00	1	23.92	23.94	-1	8,256	-0.01%
2018/11/22	5	24.06	0	0.00	23.98	5	8,224	0.06%
2018/11/20	5	24.24	0	0.00	24.17	5	8,126	0.06%
2018/11/19	0	0.00	6	24.38	24.40	-6	8,079	-0.07%
2018/11/14	5	24.12	0	0.00	24.15	5	8,020	0.06%
2018/11/13	2	23.93	29	24.03	24.12	-27	8,005	-0.34%
2018/11/12	5	24.21	0	0.00	24.18	5	7,914	0.06%
2018/11/09	1	24.17	3	24.17	24.21	-2	7,901	-0.03%
2018/11/08	2	24.39	0	0.00	24.37	2	7,862	0.03%
2018/11/07	1	24.17	0	0.00	24.21	1	7,823	0.01%
2018/11/06	1	24.18	4	24.19	24.08	-3	7,809	-0.04%
2018/11/05	1	24.13	1	24.16	24.18	0	7,756	0.00%
2018/11/02	4	24.13	0	0.00	24.18	4	7,715	0.05%
2018/11/01	6	24.01	3	24.05	24.08	3	7,680	0.04%
2018/10/31	7	23.75	1	23.71	23.78	6	7,620	0.08%
2018/10/30	2	23.36	1	23.39	23.42	1	7,572	0.01%
2018/10/29	2	23.30	0	0.00	23.34	2	7,528	0.03%
2018/10/26	2	23.50	0	0.00	23.43	2	7,385	0.03%
2018/10/25	3	23.57	0	0.00	23.59	3	7,185	0.04%
2018/10/24	1	24.05	0	0.00	24.12	1	6,901	0.01%
2018/10/23	23	24.32	0	0.00	24.13	23	6,812	0.34%
2018/10/22	20	25.63	36	25.67	25.81	-16	6,360	-0.25%
2018/10/19	6	25.40	2	25.31	25.55	4	6,251	0.06%
2018/10/18	8	25.45	0	0.00	25.54	8	6,234	0.13%
2018/10/17	4	25.52	0	0.00	25.51	4	6,223	0.06%
2018/10/16	2	25.37	0	0.00	25.39	2	6,122	0.03%
2018/10/15	12	25.23	0	0.00	25.18	12	5,996	0.20%
2018/10/12	4	24.64	1	25.11	25.26	3	5,746	0.05%
2018/10/11	70	25.00	0	0.00	24.91	70	5,427	1.29%
2018/10/09	30	26.32	0	0.00	26.34	30	4,295	0.70%
2018/10/08	11	26.42	1	26.70	26.70	10	3,944	0.25%
2018/10/05	5	26.33	0	0.00	26.43	5	3,543	0.14%
2018/10/04	0	0.00	10	26.72	26.78	-10	3,174	-0.31%
2018/10/03	0	0.00	31	26.90	26.97	-31	3,010	-1.03%
2018/09/27	0	0.00	7	27.35	27.33	-7	3,070	-0.23%
2018/09/26	0	0.00	1	27.39	27.40	-1	3,083	-0.03%
2018/09/25	10	27.49	0	0.00	27.49	10	3,115	0.32%
2018/09/20	10	27.39	0	0.00	27.40	10	3,130	0.32%
2018/09/19	10	27.42	1	27.44	27.41	9	3,246	0.28%
2018/09/14	3	27.36	0	0.00	27.40	3	3,392	0.09%
2018/09/13	12	26.89	0	0.00	26.92	12	3,354	0.36%
2018/09/12	5	26.70	1	26.76	26.74	4	3,327	0.12%
2018/09/07	1	27.28	0	0.00	27.19	1	3,011	0.03%
2018/09/06	2	27.45	0	0.00	27.45	2	2,903	0.07%
2018/09/03	0	0.00	1	27.70	27.63	-1	2,927	-0.03%
2018/08/31	1	27.60	10	27.64	27.78	-9	2,999	-0.30%
2018/08/30	0	0.00	22	27.63	27.70	-22	3,069	-0.72%
2018/08/24	0	0.00	3	27.15	27.20	-3	3,211	-0.09%
2018/08/23	2	27.27	0	0.00	27.30	2	3,333	0.06%
2018/08/22	2	27.29	0	0.00	27.29	2	3,407	0.06%
2018/08/21	1	27.21	0	0.00	27.23	1	3,464	0.03%
2018/08/20	2	27.17	0.2	27.22	27.19	1.8	3,504	0.05%
2018/08/17	1	27.24	0	0.00	27.12	1	3,491	0.03%
2018/08/15	0	0.00	1	27.11	27.10	-1	3,502	-0.03%
2018/08/14	1	27.30	1	27.29	27.38	0	3,522	0.00%
2018/08/13	2	27.10	2	27.09	27.18	0	3,566	0.00%
2018/08/10	2	27.54	0	0.00	27.53	2	3,620	0.06%
2018/08/09	2	27.50	0	0.00	27.50	2	3,723	0.05%
2018/08/08	2	27.67	2	27.60	27.60	0	3,754	0.00%
2018/08/07	1	27.47	0	0.00	27.45	1	3,745	0.03%
2018/08/06	3	27.38	0	0.00	27.43	3	3,772	0.08%
2018/08/03	1	27.19	1	27.18	27.18	0	3,769	0.00%
2018/08/02	0	0.00	4	27.00	27.00	-4	3,725	-0.11%
2018/08/01	2	27.26	0	0.00	27.28	2	3,656	0.05%
2018/07/31	1	27.07	0	0.00	27.19	1	3,629	0.03%
2018/07/30	0	0.00	1	27.02	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	1	26.88	26.89	-1	3,450	-0.03%
2018/07/26	1	26.58	0	0.00	26.59	1	3,256	0.03%
2018/07/25	3	26.48	4	26.34	26.47	-1	3,187	-0.03%
2018/07/20	1	26.15	0	0.00	26.14	1	3,131	0.03%
2018/07/19	6	26.18	0	0.00	26.13	6	3,242	0.19%
2018/07/18	2	26.16	18	26.21	26.21	-16	3,264	-0.49%
2018/07/17	2	25.99	0	0.00	25.97	2	3,205	0.06%
2018/07/16	1	25.90	0	0.00	25.93	1	3,155	0.03%
2018/07/12	1	25.59	0	0.00	25.61	1	3,133	0.03%
2018/07/09	1	25.50	0	0.00	25.60	1	3,152	0.03%
2018/07/06	10	25.18	0	0.00	25.30	10	3,128	0.32%
2018/07/02	4	25.73	0	0.00	25.61	4	2,896	0.14%
2018/06/28	5	25.42	0	0.00	25.40	5	2,842	0.18%
2018/06/26	2	25.62	0	0.00	25.65	2	2,696	0.07%
2018/06/25	0	0.00	2	25.80	25.78	-2	2,557	-0.08%
2018/06/20	3	26.02	0	0.00	26.10	3	2,418	0.12%
2018/06/19	2	26.01	0	0.00	26.20	2	2,416	0.08%
2018/06/15	3	26.32	0	0.00	26.32	3	2,356	0.13%
2018/05/31	1	26.19	0	0.00	26.19	1	2,049	0.05%
2018/05/30	2	26.04	0	0.00	26.01	2	1,931	0.10%
2018/05/23	0.2	26.35	0	0.00	26.40	0.2	1,853	0.01%
2018/05/02	1	25.33	0	0.00	25.34	1	2,167	0.05%
2018/04/26	1	25.36	0	0.00	25.23	1	2,349	0.04%
2018/04/25	2	25.35	0	0.00	25.31	2	2,317	0.09%
2018/04/23	2	25.67	0	0.00	25.69	2	2,345	0.09%
2018/04/20	2	25.82	0	0.00	25.82	2	2,444	0.08%
2018/04/18	2	25.69	0	0.00	25.68	2	2,513	0.08%
2018/04/09	2	25.95	0	0.00	25.95	2	2,688	0.07%
2018/04/03	10	25.93	0	0.00	25.92	10	2,706	0.37%
2018/03/27	1	26.10	0	0.00	26.08	1	2,735	0.04%
2018/03/23	2	25.83	0	0.00	25.82	2	2,712	0.07%
2018/03/16	0	0.00	3	26.06	26.16	-3	2,658	-0.11%
2018/03/02	2	25.75	0	0.00	25.76	2	3,122	0.06%
2018/02/09	1	25.17	0	0.00	25.50	1	3,102	0.03%
2018/02/06	2	24.81	0	0.00	24.99	2	3,135	0.06%
2018/02/05	4	25.96	0	0.00	26.00	4	3,057	0.13%
2018/01/31	1	26.38	0	0.00	26.45	1	3,123	0.03%
2018/01/24	0	0.00	21	26.27	26.32	-21	2,899	-0.72%
2018/01/18	0	0.00	10	26.10	26.02	-10	2,819	-0.35%
2018/01/17	1	25.78	0	0.00	25.92	1	2,709	0.04%