元大高股息 (0056)-日盛-木柵券商分點個股進出

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
37.27
漲跌
▼0.91
漲幅
-2.38%
成交量
115,891張
產業
上市
3346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－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/07	62.1	28.47	1	28.44	28.43	61.1	20,709	0.30%
2023/04/06	2.3	28.35	3	28.34	28.47	-0.7	20,739	0.00%
2023/03/31	10.5	28.47	5	28.46	28.43	5.5	20,527	0.03%
2023/03/30	4.3	28.24	9	28.25	28.29	-4.8	20,270	-0.02%
2023/03/29	5	28.08	0	0.00	28.15	5	20,139	0.02%
2023/03/28	12.7	28.11	0	0.00	28.06	12.7	20,445	0.06%
2023/03/27	5.1	28.28	3	28.29	28.31	2.1	20,288	0.01%
2023/03/24	3	28.16	3	28.24	28.26	0	20,355	0.00%
2023/03/23	5	28.09	1	28.14	28.12	4	20,172	0.02%
2023/03/22	7	28.06	14	28.05	28.05	-7	20,077	-0.03%
2023/03/21	2	27.81	0	0.00	27.84	2	19,992	0.01%
2023/03/20	7.7	27.74	3	27.72	27.76	4.7	20,057	0.02%
2023/03/17	6	27.61	0	0.00	27.76	6	19,971	0.03%
2023/03/16	43.2	27.49	20	27.51	27.50	23.2	20,002	0.12%
2023/03/15	13.9	27.82	1.1	27.68	27.66	12.8	19,828	0.06%
2023/03/14	56.5	27.68	3	27.72	27.66	53.5	20,028	0.27%
2023/03/13	20.8	27.75	52	27.60	27.93	-31.2	19,940	-0.16%
2023/03/10	67.2	27.91	0	0.00	27.86	67.2	19,434	0.35%
2023/03/09	22.5	28.25	3	28.25	28.24	19.5	19,250	0.10%
2023/03/08	20.2	28.24	5	28.28	28.37	15.2	19,260	0.08%
2023/03/07	7.2	28.31	23.1	28.38	28.38	-15.9	19,170	-0.08%
2023/03/06	9.6	28.19	10	28.26	28.25	-0.4	19,336	0.00%
2023/03/03	3.2	27.94	42	27.97	27.95	-38.8	19,265	-0.20%
2023/03/02	10.8	27.69	0	0.00	27.78	10.8	19,261	0.06%
2023/03/01	20.6	27.56	5	27.70	27.72	15.6	19,262	0.08%
2023/02/24	30.3	27.73	1	27.80	27.67	29.3	19,252	0.15%
2023/02/23	4	27.68	7	27.64	27.74	-3	18,853	-0.02%
2023/02/22	32.5	27.36	0.1	27.32	27.40	32.4	18,630	0.17%
2023/02/21	5.3	27.49	9	27.49	27.53	-3.7	18,676	-0.02%
2023/02/20	3	27.37	4	27.37	27.41	-1	18,848	-0.01%
2023/02/17	6.3	27.20	140	27.21	27.24	-133.7	19,228	-0.70%	大賣/鉅額交易
2023/02/16	0.3	27.23	1	27.25	27.33	-0.7	19,710	0.00%
2023/02/15	27.7	27.07	2	27.08	27.05	25.7	19,842	0.13%
2023/02/14	3.1	27.15	0	0.00	27.13	3.1	19,890	0.02%
2023/02/13	43.8	26.89	0	0.00	26.97	43.8	20,252	0.22%
2023/02/10	19.8	27.01	140	27.04	27.02	-120.2	20,463	-0.59%	大賣/鉅額交易
2023/02/09	7.4	27.15	0.1	27.16	27.15	7.3	20,644	0.04%
2023/02/08	72.1	27.14	5.4	27.14	27.15	66.7	20,772	0.32%
2023/02/07	27.3	26.91	0	0.00	26.94	27.3	20,779	0.13%
2023/02/06	24.7	26.88	1	26.87	26.92	23.7	20,807	0.11%
2023/02/03	2.4	26.91	15	27.00	27.00	-12.6	20,631	-0.06%
2023/02/02	16.5	26.94	8	26.93	26.99	8.5	20,588	0.04%
2023/02/01	9.2	26.62	9	26.66	26.67	0.2	20,715	0.00%
2023/01/31	40.2	26.59	4	26.63	26.54	36.2	20,789	0.17%
2023/01/30	15.8	26.50	31	26.48	26.53	-15.2	20,925	-0.07%
2023/01/17	4	26.05	7	26.04	26.06	-3	21,187	-0.01%
2023/01/16	10.4	26.02	5	26.07	26.02	5.4	21,491	0.03%
2023/01/13	83	26.02	11	25.99	25.98	72	21,901	0.33%
2023/01/12	20.6	26.00	1	25.97	25.99	19.6	23,355	0.08%
2023/01/11	11	26.08	14	26.07	26.07	-3	26,140	-0.01%
2023/01/10	7.7	26.00	0	0.00	26.06	7.7	28,394	0.03%
2023/01/09	3.3	25.90	6	25.86	25.94	-2.7	30,395	-0.01%
2023/01/06	0.4	25.60	2	25.64	25.66	-1.6	30,737	-0.01%
2023/01/05	8.9	25.54	6	25.44	25.46	2.9	31,646	0.01%
2023/01/04	4.3	25.47	0	0.00	25.45	4.3	32,661	0.01%
2023/01/03	7.3	25.28	10	25.29	25.49	-2.7	34,171	-0.01%
2022/12/30	4	25.45	1	25.44	25.40	3	35,174	0.01%
2022/12/29	22.8	25.22	14	25.20	25.29	8.8	36,105	0.02%
2022/12/28	7.6	25.41	1	25.37	25.38	6.6	37,580	0.02%
2022/12/27	0	0.00	1	25.66	25.63	-1	39,029	0.00%
2022/12/26	16.2	25.56	0	25.65	25.58	16.2	39,495	0.04%
2022/12/23	6.4	25.49	0	0.00	25.60	6.4	40,046	0.02%
2022/12/22	17	25.66	0	0.00	25.67	17	40,666	0.04%
2022/12/21	5.2	25.36	4	25.34	25.34	1.2	41,902	0.00%
2022/12/20	23.4	25.49	8	25.60	25.30	15.3	42,413	0.04%
2022/12/19	3.2	25.65	0	0.00	25.73	3.2	43,612	0.01%
2022/12/16	16.1	25.52	20	25.58	25.70	-3.9	43,959	-0.01%
2022/12/15	14.2	25.70	7	25.70	25.70	7.2	44,276	0.02%
2022/12/14	1.2	25.67	29	25.67	25.68	-27.8	44,807	-0.06%
2022/12/13	9	25.57	2	25.59	25.53	7	45,119	0.02%
2022/12/12	6.3	25.35	5	25.31	25.50	1.3	45,266	0.00%
2022/12/09	4.2	25.44	2	25.49	25.51	2.2	45,466	0.00%
2022/12/08	34.7	25.29	1	25.20	25.29	33.7	45,414	0.07%
2022/12/07	37.9	25.48	13	25.49	25.44	24.9	45,356	0.05%
2022/12/06	30.6	25.74	9	25.73	25.61	21.6	45,095	0.05%
2022/12/05	0.7	25.86	132	25.85	25.87	-131.3	44,791	-0.29%	大賣/鉅額交易
2022/12/02	5.2	25.71	0.1	25.77	25.73	5.2	44,678	0.01%
2022/12/01	14.1	25.88	25	25.87	25.82	-10.9	44,927	-0.02%
2022/11/30	5	25.60	5	25.59	25.65	0	44,924	0.00%
2022/11/29	3.2	25.23	0	0.00	25.47	3.2	45,006	0.01%
2022/11/28	19.1	25.32	0	0.00	25.32	19.1	45,368	0.04%
2022/11/25	5.9	25.58	26.4	25.54	25.52	-20.5	45,495	-0.05%
2022/11/24	24	25.46	31	25.49	25.54	-7	45,526	-0.02%
2022/11/23	2.2	25.24	2	25.28	25.30	0.2	45,616	0.00%
2022/11/22	6.8	25.11	4	25.09	25.10	2.8	46,286	0.01%
2022/11/21	11.6	25.26	0	0.00	25.22	11.6	46,210	0.03%
2022/11/18	2.7	25.64	4	25.53	25.43	-1.4	46,058	0.00%
2022/11/17	17.2	25.40	12	25.48	25.58	5.2	46,115	0.01%
2022/11/16	122.3	25.51	14	25.55	25.53	108.3	46,277	0.23%	大買/鉅額交易
2022/11/15	5.8	25.48	33	25.53	25.55	-27.2	46,005	-0.06%
2022/11/14	6.5	25.32	5	25.38	25.42	1.5	45,523	0.00%
2022/11/11	17	25.03	6	25.08	25.00	11	44,997	0.02%
2022/11/10	6	24.55	31	24.53	24.53	-25	44,523	-0.06%
2022/11/09	11	24.54	22	24.57	24.61	-11	44,514	-0.02%
2022/11/08	61.9	24.26	0	0.00	24.23	61.9	44,336	0.14%
2022/11/07	15.2	24.01	2.3	24.03	24.06	12.9	43,972	0.03%
2022/11/04	9.9	23.43	1	23.43	23.64	8.9	43,722	0.02%
2022/11/03	5.8	23.53	12	23.52	23.58	-6.2	43,744	-0.01%
2022/11/02	33.7	23.60	2	23.63	23.67	31.7	43,687	0.07%
2022/11/01	2.1	23.53	0.4	23.59	23.55	1.7	43,778	0.00%
2022/10/31	9.1	23.49	0	0.00	23.48	9.1	43,858	0.02%
2022/10/28	27.8	23.37	0	0.00	23.31	27.8	44,013	0.06%
2022/10/27	8	23.51	0	23.53	23.58	8	43,742	0.02%
2022/10/26	26.3	23.41	0	0.00	23.41	26.3	43,975	0.06%
2022/10/25	53.5	23.43	0	0.00	23.40	53.5	43,675	0.12%
2022/10/24	18.3	23.82	5	23.72	23.69	13.3	43,127	0.03%
2022/10/21	44.2	23.71	1.3	23.73	23.58	42.9	42,952	0.10%
2022/10/20	67.7	23.47	1	23.65	23.65	66.7	42,434	0.16%
2022/10/19	134.6	23.90	21	23.91	23.95	113.6	41,038	0.28%	大買/鉅額交易
2022/10/18	160.9	25.87	33	25.81	25.84	127.9	38,264	0.33%	大買/鉅額交易
2022/10/17	110.5	25.51	12	25.68	25.77	98.5	36,062	0.27%	大買/
2022/10/14	33.5	25.92	25	25.89	25.91	8.5	33,875	0.03%
2022/10/13	103.6	25.61	33	25.53	25.53	70.6	33,319	0.21%	大買/
2022/10/12	36.4	25.74	0	0.00	25.82	36.4	32,298	0.11%
2022/10/11	101.7	25.87	17	25.78	25.85	84.7	31,414	0.27%	大買/
2022/10/07	61.5	26.30	5	26.30	26.28	56.5	30,057	0.19%
2022/10/06	96.8	26.52	1	26.57	26.57	95.8	29,048	0.33%
2022/10/05	58.7	26.62	3	26.61	26.62	55.7	28,495	0.20%
2022/10/04	114	26.18	2	26.09	26.27	112	27,349	0.41%	大買/鉅額交易
2022/10/03	20.6	25.60	0	0.00	25.67	20.6	25,742	0.08%
2022/09/30	55.8	25.61	0	0.00	25.78	55.8	25,645	0.22%
2022/09/29	29.9	25.84	0	0.00	25.81	29.9	25,407	0.12%
2022/09/28	101.5	25.89	15	26.04	25.83	86.5	25,726	0.34%	大買/
2022/09/27	34.2	26.30	1.3	26.34	26.33	32.9	24,823	0.13%
2022/09/26	138.6	26.37	0	0.00	26.33	138.6	24,841	0.56%	大買/鉅額交易
2022/09/23	20.7	27.09	0	0.00	27.06	20.7	24,343	0.09%
2022/09/22	32.4	27.14	0	0.00	27.17	32.4	24,787	0.13%
2022/09/21	13.9	27.70	0	0.00	27.64	13.9	24,382	0.06%
2022/09/20	12.3	27.98	0	0.00	27.98	12.3	24,002	0.05%
2022/09/19	15.4	28.16	0	0.00	28.06	15.4	23,870	0.06%
2022/09/16	1	28.30	0	0.00	28.28	1	23,904	0.00%
2022/09/15	0.3	28.62	0	0.00	28.59	0.3	24,377	0.00%
2022/09/14	11.4	28.29	0	0.00	28.35	11.4	25,063	0.05%
2022/09/13	0.1	28.73	1	28.70	28.71	-0.9	25,067	0.00%
2022/09/12	5.5	28.56	1	28.51	28.56	4.5	25,899	0.02%
2022/09/08	7	28.01	0	0.00	28.25	7	26,541	0.03%
2022/09/07	21.3	27.89	0	0.00	27.90	21.3	27,361	0.08%
2022/09/06	19.3	28.10	4	28.18	28.08	15.3	27,108	0.06%
2022/09/05	17.4	28.00	0	0.00	28.18	17.4	27,077	0.06%
2022/09/02	29.6	28.22	1	28.20	28.10	28.6	27,375	0.10%
2022/09/01	18	28.40	0	0.00	28.44	18	26,958	0.07%
2022/08/31	12.9	28.57	0	0.00	28.79	12.9	26,588	0.05%
2022/08/30	2.6	28.48	0	0.00	28.67	2.6	26,330	0.01%
2022/08/29	34.9	28.41	0	0.00	28.45	34.9	26,109	0.13%
2022/08/26	4.3	29.10	1	29.10	29.10	3.3	25,430	0.01%
2022/08/25	17.3	28.94	17	28.98	28.94	0.3	25,285	0.00%
2022/08/24	21	28.89	44	28.85	28.80	-23	25,177	-0.09%
2022/08/23	40.9	28.98	4	28.92	28.93	36.9	24,848	0.15%
2022/08/22	18.5	29.17	12	29.24	29.25	6.5	24,388	0.03%
2022/08/19	14.2	29.39	36	29.38	29.42	-21.8	24,110	-0.09%
2022/08/18	33.6	29.12	9	29.20	29.29	24.6	24,128	0.10%
2022/08/17	58	29.22	0	0.00	29.28	58	24,037	0.24%
2022/08/16	14.6	29.14	6	29.18	29.24	8.6	24,041	0.04%
2022/08/15	43.7	29.22	1.5	29.22	29.22	42.2	23,880	0.18%
2022/08/12	1.9	29.26	25	29.21	29.30	-23.1	23,637	-0.10%
2022/08/11	4	29.13	4.3	29.13	29.12	-0.3	23,814	0.00%
2022/08/10	15.9	28.83	0.2	28.92	28.81	15.8	23,742	0.07%
2022/08/09	23	29.04	11	28.97	29.07	12	23,654	0.05%
2022/08/08	45	28.83	83	28.58	28.87	-38	23,892	-0.16%
2022/08/05	5.3	28.78	23	28.71	28.87	-17.7	23,904	-0.07%
2022/08/04	4	28.31	5	28.30	28.43	-1	24,150	0.00%
2022/08/03	17	28.33	0	0.00	28.44	17	24,195	0.07%
2022/08/02	24.5	28.38	13.4	28.41	28.45	11	24,176	0.05%
2022/08/01	32.2	28.71	14	28.65	28.76	18.2	24,031	0.08%
2022/07/29	3.1	28.46	3	28.52	28.55	0.1	24,047	0.00%
2022/07/28	22.4	28.21	2	28.23	28.18	20.4	23,873	0.09%
2022/07/27	2.4	28.08	30	28.09	28.25	-27.6	23,648	-0.12%
2022/07/26	10.4	28.11	1	28.10	28.12	9.4	23,575	0.04%
2022/07/25	52.8	28.22	0.5	28.28	28.33	52.3	23,450	0.22%
2022/07/22	22.6	28.38	13	28.35	28.40	9.6	23,497	0.04%
2022/07/21	1.2	28.09	10	28.26	28.38	-8.8	23,839	-0.04%
2022/07/20	20.1	28.03	7	28.01	28.00	13.1	24,096	0.05%
2022/07/19	22	27.65	3	27.58	27.68	19	24,748	0.08%
2022/07/18	2.1	27.38	1	27.43	27.48	1.1	24,713	0.00%
2022/07/15	2.7	27.11	1	27.13	27.09	1.7	24,487	0.01%
2022/07/14	13	27.01	0	26.99	27.18	13	24,288	0.05%
2022/07/13	16	27.11	13	27.11	27.08	3	24,146	0.01%
2022/07/12	20.8	26.56	20	26.73	26.62	0.8	24,016	0.00%
2022/07/11	15.3	27.20	1	27.20	27.25	14.3	23,577	0.06%
2022/07/08	29.1	27.20	29	27.16	27.25	0.1	23,400	0.00%
2022/07/07	36	26.52	11	26.69	26.76	25	23,071	0.11%
2022/07/06	88	26.41	0	0.00	26.32	88	23,127	0.38%
2022/07/05	35	26.82	0	0.00	26.96	35	22,663	0.15%
2022/07/04	53.4	26.64	25.1	26.58	26.68	28.3	22,393	0.13%
2022/07/01	57.8	26.98	30	27.21	26.81	27.8	22,566	0.12%
2022/06/30	75	27.55	15	27.56	27.56	60	21,708	0.28%
2022/06/29	23.8	28.19	1	28.15	28.14	22.8	20,881	0.11%
2022/06/28	13.1	28.56	0	0.00	28.53	13.1	20,578	0.06%
2022/06/27	15.2	28.81	2	28.84	28.86	13.2	20,368	0.06%
2022/06/24	30.4	28.25	3	28.23	28.10	27.4	20,147	0.14%
2022/06/23	38.1	28.08	10	28.18	28.05	28.1	20,047	0.14%
2022/06/22	52.6	28.77	0	0.00	28.50	52.6	19,293	0.27%
2022/06/21	11.2	29.08	0	0.00	29.28	11.2	18,528	0.06%
2022/06/20	68	29.09	1.4	28.96	28.87	66.6	18,308	0.36%
2022/06/17	109.8	29.51	27	29.58	29.62	82.8	17,392	0.48%	大買/
2022/06/16	47.2	30.15	6.1	30.19	29.94	41.1	16,622	0.25%
2022/06/15	9.8	30.43	1	30.38	30.39	8.8	15,696	0.06%
2022/06/14	28.2	30.27	0	0.00	30.48	28.2	15,602	0.18%
2022/06/13	42.4	30.45	20.1	30.42	30.51	22.3	15,482	0.14%
2022/06/10	12.4	31.02	35	31.05	31.08	-22.6	14,994	-0.15%
2022/06/09	11.5	31.35	0	0.00	31.30	11.5	15,011	0.08%
2022/06/08	13.1	31.58	0	0.00	31.60	13.1	14,992	0.09%
2022/06/07	5.2	31.38	0	0.00	31.44	5.2	15,163	0.03%
2022/06/06	6.1	31.33	0	0.00	31.48	6.1	15,209	0.04%
2022/06/02	3.3	31.39	1	31.40	31.40	2.3	15,616	0.01%
2022/06/01	2	31.49	2	31.49	31.52	0	16,204	0.00%
2022/05/30	30	31.38	2	31.36	31.43	28	16,672	0.17%
2022/05/27	2.3	31.09	0.1	31.10	31.08	2.2	16,766	0.01%
2022/05/26	3.1	30.82	0	0.00	30.80	3.1	17,092	0.02%
2022/05/25	0	30.90	0	0.00	30.88	0	17,125	0.00%
2022/05/24	6.7	30.79	0	0.00	30.70	6.7	17,438	0.04%
2022/05/23	22.3	30.83	0	0.00	30.86	22.3	17,461	0.13%
2022/05/20	2.1	30.75	0	0.00	30.72	2.1	17,709	0.01%
2022/05/19	15.5	30.52	0	0.00	30.68	15.5	18,026	0.09%
2022/05/18	81	30.92	0	0.00	31.01	81	17,868	0.45%
2022/05/17	6.2	30.70	0	0.00	30.69	6.2	17,836	0.03%
2022/05/16	13.4	30.69	0	0.00	30.72	13.4	17,947	0.07%
2022/05/13	6	30.71	0	0.00	30.80	6	17,622	0.03%
2022/05/12	69.5	30.81	3	30.91	30.63	66.5	17,584	0.38%
2022/05/11	9.9	31.23	0	0.00	31.17	9.9	17,093	0.06%
2022/05/10	14.6	31.28	0	0.00	31.65	14.6	16,798	0.09%
2022/05/09	19	31.70	5	31.63	31.57	14	16,792	0.08%
2022/05/06	2.4	32.03	2	32.14	32.25	0.4	16,679	0.00%
2022/05/05	1	32.46	5	32.51	32.54	-4	16,763	-0.02%
2022/05/04	2.1	32.25	8	32.29	32.31	-5.9	16,949	-0.03%
2022/05/03	8.5	32.00	0	0.00	32.09	8.5	17,554	0.05%
2022/04/29	10.2	31.98	2	31.96	32.01	8.2	17,967	0.05%
2022/04/28	5.3	31.57	0	0.00	31.72	5.3	18,539	0.03%
2022/04/27	35.4	31.35	13.4	31.37	31.48	22	18,489	0.12%
2022/04/26	27.6	32.04	1	31.94	31.93	26.6	18,167	0.15%
2022/04/25	34.4	32.05	0	0.00	32.03	34.4	18,243	0.19%
2022/04/22	6.2	32.71	5	32.69	32.78	1.2	17,463	0.01%
2022/04/21	7.2	32.92	0	0.00	32.90	7.2	17,770	0.04%
2022/04/20	7.3	32.74	1	32.78	32.83	6.3	17,859	0.04%
2022/04/19	1	32.87	1	32.90	32.85	0	18,080	0.00%
2022/04/18	11.7	32.72	0	0.00	32.68	11.7	18,217	0.06%
2022/04/15	7.2	32.85	1	32.93	32.90	6.2	18,004	0.03%
2022/04/14	1.3	33.08	0	0.00	33.07	1.3	18,223	0.01%
2022/04/13	6	32.93	10	33.04	33.11	-4	18,347	-0.02%
2022/04/12	17.5	32.60	0	0.00	32.69	17.5	18,315	0.10%
2022/04/11	39.9	32.88	0	0.00	32.81	39.9	17,884	0.22%
2022/04/08	2.8	33.07	0	0.00	33.17	2.8	17,526	0.02%
2022/04/07	42.8	33.14	0	0.00	32.90	42.8	17,428	0.25%
2022/04/06	15.4	33.37	0	0.00	33.47	15.4	16,712	0.09%
2022/04/01	8.1	33.41	0	0.00	33.55	8.1	16,657	0.05%
2022/03/31	6.2	33.65	0	0.00	33.63	6.2	16,656	0.04%
2022/03/30	4	33.61	1	33.61	33.70	3	16,713	0.02%
2022/03/29	7.6	33.67	0	0.00	33.64	7.6	16,641	0.05%
2022/03/28	7.4	33.52	0	0.00	33.78	7.4	16,634	0.04%
2022/03/25	8.1	33.82	1	33.79	33.81	7.1	16,484	0.04%
2022/03/24	4	33.94	20	33.88	33.96	-16	16,660	-0.10%
2022/03/23	3	33.96	0	0.00	33.96	3	16,953	0.02%
2022/03/22	6.2	33.88	0	0.00	33.87	6.2	17,380	0.04%
2022/03/21	1.2	33.97	0	0.00	33.95	1.2	17,417	0.01%
2022/03/18	55.1	33.85	0	0.00	33.90	55.1	17,685	0.31%
2022/03/17	21	34.00	2	33.92	34.01	19	17,731	0.11%
2022/03/16	14.4	33.60	4	33.81	33.71	10.4	17,821	0.06%
2022/03/15	6.4	33.85	0	0.00	33.78	6.4	17,846	0.04%
2022/03/14	5	34.00	2.4	34.02	34.13	2.6	18,020	0.01%
2022/03/11	4.8	33.89	2	33.90	33.90	2.8	18,151	0.02%
2022/03/10	3.2	33.91	0	0.00	33.89	3.2	18,239	0.02%
2022/03/09	1	33.33	1	33.19	33.36	0	18,168	0.00%
2022/03/08	15.6	33.12	10	33.07	33.00	5.6	18,129	0.03%
2022/03/07	48.7	33.39	11	33.41	33.45	37.7	17,675	0.21%
2022/03/04	42.1	34.17	2	34.05	34.04	40.1	17,185	0.23%
2022/03/03	15	34.18	12	34.17	34.22	3	17,340	0.02%
2022/03/02	2.1	33.88	5.2	33.94	33.97	-3.1	17,356	-0.02%
2022/03/01	5	33.77	6	33.82	33.88	-1	17,209	-0.01%
2022/02/25	8	33.29	1	33.36	33.33	7	16,965	0.04%
2022/02/24	15.7	33.32	7	33.27	33.19	8.7	17,005	0.05%
2022/02/23	11.1	33.65	2	33.67	33.75	9.1	16,824	0.05%
2022/02/22	23	33.56	0	0.00	33.49	23	16,978	0.14%
2022/02/21	3.3	33.70	101	33.59	33.80	-97.7	17,361	-0.56%	大賣/
2022/02/18	0.6	33.33	0	0.00	33.50	0.6	17,247	0.00%
2022/02/16	9.5	33.26	1	33.36	33.27	8.5	17,830	0.05%
2022/02/15	12	33.10	2	33.20	33.10	10	17,811	0.06%
2022/02/14	9.3	33.11	0	0.00	33.13	9.3	18,019	0.05%
2022/02/11	7.1	33.44	30	33.44	33.43	-22.9	18,330	-0.12%
2022/02/10	13.6	33.45	3	33.45	33.49	10.6	18,757	0.06%
2022/02/09	6	33.47	49	33.40	33.50	-43	19,206	-0.22%
2022/02/08	38	33.26	1	33.24	33.30	37	19,190	0.19%
2022/02/07	51	32.81	3	33.00	33.00	48	19,118	0.25%
2022/01/26	794.6	32.44	0	0.00	32.40	794.6	19,021	4.18%	大買/鉅額交易
2022/01/25	22.4	32.35	3	32.33	32.34	19.4	19,107	0.10%
2022/01/24	56	32.48	0	0.00	32.72	56	18,760	0.30%
2022/01/21	15.2	32.94	40	33.06	32.84	-24.8	18,519	-0.13%
2022/01/20	0.2	33.25	0	0.00	33.36	0.2	18,158	0.00%
2022/01/19	19	33.26	0	0.00	33.21	19	18,354	0.10%
2022/01/18	0.1	33.27	12	33.49	33.45	-11.9	18,641	-0.06%
2022/01/17	2	33.14	0	0.00	33.22	2	18,981	0.01%
2022/01/14	26.2	33.02	7	32.99	33.15	19.2	21,215	0.09%
2022/01/13	1	33.20	788	33.16	33.20	-787	22,404	-3.51%	大賣/鉅額交易
2022/01/12	23.3	33.12	0	0.00	33.10	23.3	23,373	0.10%
2022/01/11	6.2	33.24	1	33.22	33.20	5.2	23,638	0.02%
2022/01/10	3.4	33.21	10	33.17	33.27	-6.6	24,258	-0.03%
2022/01/07	4	33.16	2.6	33.45	33.17	1.4	24,516	0.01%
2022/01/06	5.5	33.40	1	33.40	33.41	4.5	24,667	0.02%
2022/01/05	3.9	33.45	11	33.46	33.45	-7.1	25,175	-0.03%
2022/01/04	4.1	33.42	0	0.00	33.41	4.1	26,009	0.02%
2022/01/03	13	33.51	3	33.42	33.42	10	26,439	0.04%
2021/12/30	18	33.60	5	33.61	33.58	13	27,336	0.05%
2021/12/29	1	33.58	10	33.56	33.61	-9	27,867	-0.03%
2021/12/28	4.2	33.55	5	33.55	33.56	-0.9	28,292	0.00%
2021/12/27	21.4	33.34	0	0.00	33.38	21.4	28,983	0.07%
2021/12/24	3.3	33.32	1	33.33	33.29	2.3	30,113	0.01%
2021/12/23	23	33.34	10	33.35	33.34	13	30,324	0.04%
2021/12/22	3	33.31	0	0.00	33.30	3	30,997	0.01%
2021/12/21	0	0.00	16	33.25	33.36	-16	31,128	-0.05%
2021/12/20	3.4	33.37	0	0.00	33.41	3.4	31,224	0.01%
2021/12/17	13	33.42	21	33.45	33.43	-8	31,075	-0.03%
2021/12/16	1	33.35	50.1	33.37	33.45	-49.1	30,909	-0.16%
2021/12/15	1.4	32.96	1	33.08	33.04	0.4	31,068	0.00%
2021/12/14	3.2	32.98	14	32.99	32.95	-10.8	31,054	-0.03%
2021/12/13	3	33.40	13	33.36	33.33	-10	30,895	-0.03%
2021/12/10	0.6	33.34	72	33.32	33.30	-71.4	30,862	-0.23%
2021/12/09	2	33.30	13.8	33.32	33.32	-11.8	30,754	-0.04%
2021/12/08	0	0.00	11	33.22	33.18	-11	30,597	-0.04%
2021/12/07	2	32.90	8	32.95	33.03	-6	30,311	-0.02%
2021/12/06	0.6	32.68	15	32.81	32.86	-14.4	30,069	-0.05%
2021/12/03	7.9	32.70	2	32.65	32.65	5.9	30,302	0.02%
2021/12/02	1.2	32.48	1	32.52	32.47	0.2	30,250	0.00%
2021/12/01	0	0.00	4.1	32.42	32.50	-4.1	30,420	-0.01%
2021/11/30	1	32.45	16	32.46	32.30	-15	30,392	-0.05%
2021/11/29	35.3	32.10	8	32.17	32.22	27.3	30,384	0.09%
2021/11/26	20.5	32.45	10	32.44	32.35	10.5	30,133	0.03%
2021/11/25	5.4	32.65	0	0.00	32.65	5.4	29,905	0.02%
2021/11/24	6.3	32.55	1	32.53	32.61	5.3	29,925	0.02%
2021/11/23	44	32.69	5	32.61	32.63	39	29,885	0.13%
2021/11/22	2.3	32.91	4	32.98	32.93	-1.7	29,903	-0.01%
2021/11/19	2	32.90	0	0.00	32.93	2	29,833	0.01%
2021/11/18	3	32.97	9	32.97	32.98	-6	29,820	-0.02%
2021/11/17	3	32.66	12	32.68	32.71	-9	29,329	-0.03%
2021/11/16	9	32.47	122	32.50	32.59	-113	29,410	-0.38%	大賣/鉅額交易
2021/11/15	0	0.00	10	32.46	32.43	-10	29,642	-0.03%
2021/11/12	5.2	32.14	19	32.17	32.20	-13.8	29,635	-0.05%
2021/11/11	4.2	32.27	8	32.23	32.15	-3.8	29,814	-0.01%
2021/11/10	1.2	32.38	2	32.35	32.34	-0.8	30,295	0.00%
2021/11/09	14.2	32.38	42	32.40	32.35	-27.8	30,107	-0.09%
2021/11/08	7	32.17	5	32.22	32.39	2	29,738	0.01%
2021/11/05	20.1	31.88	2	31.92	31.95	18.1	29,680	0.06%
2021/11/04	6	31.90	10	31.86	31.86	-4	29,884	-0.01%
2021/11/03	1	31.80	0	0.00	31.77	1	29,845	0.00%
2021/11/02	56.1	31.69	1	31.75	31.53	55.1	29,764	0.19%
2021/11/01	11	31.56	1	31.54	31.56	10	29,464	0.03%
2021/10/29	2.9	31.27	9	31.38	31.45	-6.1	29,203	-0.02%
2021/10/28	78.2	31.34	5	31.32	31.39	73.2	29,000	0.25%
2021/10/27	15.1	31.11	6	31.09	31.15	9.1	28,924	0.03%
2021/10/26	14	31.03	2	30.99	31.05	12	28,992	0.04%
2021/10/25	41.5	30.79	118	30.81	30.86	-76.6	28,743	-0.27%	大賣/
2021/10/22	144	30.71	23	30.65	30.84	121	28,569	0.42%	大買/鉅額交易
2021/10/21	88	32.36	12	32.33	32.40	76	26,495	0.29%
2021/10/20	170	32.35	0	0.00	32.37	170	25,033	0.68%	大買/鉅額交易
2021/10/19	792	32.45	2	32.39	32.40	790	23,996	3.29%	大買/鉅額交易
2021/10/18	26	32.34	0	0.00	32.36	26	23,655	0.11%
2021/10/15	12	32.29	0	0.00	32.31	12	23,612	0.05%
2021/10/14	38	32.15	1	32.29	32.18	37	23,569	0.16%
2021/10/13	151	32.18	3	32.12	32.17	148	23,078	0.64%	大買/鉅額交易
2021/10/12	32.9	32.32	2	32.23	32.24	30.9	22,532	0.14%
2021/10/08	73.1	32.54	57	32.60	32.59	16.1	21,746	0.07%
2021/10/07	96	32.47	75	32.46	32.57	21	21,631	0.10%
2021/10/06	56.9	31.89	2	31.82	31.88	54.9	20,959	0.26%
2021/10/05	33.1	31.64	12	31.84	31.96	21.1	20,585	0.10%
2021/10/04	89.2	31.98	0	0.00	31.84	89.2	20,219	0.44%
2021/10/01	106.2	32.37	10	32.11	32.26	96.2	19,474	0.49%	大買/
2021/09/30	24.1	32.64	1	32.71	32.77	23.1	18,345	0.13%
2021/09/29	26.4	32.68	31	32.61	32.70	-4.7	18,174	-0.03%
2021/09/28	11	33.03	0	0.00	33.08	11	17,606	0.06%
2021/09/27	6.3	33.30	5	33.34	33.30	1.3	17,512	0.01%
2021/09/24	3	33.33	0	0.00	33.30	3	17,887	0.02%
2021/09/23	2.2	33.07	20.1	33.15	33.08	-18	17,863	-0.10%
2021/09/22	59.3	32.84	0	0.00	32.90	59.3	17,894	0.33%
2021/09/17	3.1	33.25	1.4	33.39	33.42	1.7	17,382	0.01%
2021/09/16	11	33.22	0.5	33.40	33.28	10.5	17,370	0.06%
2021/09/15	1.6	33.26	0	0.00	33.33	1.6	17,219	0.01%
2021/09/14	3.3	33.35	0	0.00	33.36	3.3	17,241	0.02%
2021/09/13	1	33.41	1	33.50	33.41	0	17,264	0.00%
2021/09/10	1	33.17	2	33.14	33.22	-1	17,282	-0.01%
2021/09/09	14.1	32.90	3	32.92	32.94	11.1	17,241	0.06%
2021/09/08	21.2	32.92	12	32.79	32.80	9.2	17,202	0.05%
2021/09/07	2	33.10	0	0.00	33.16	2	16,852	0.01%
2021/09/06	14.1	33.24	12	33.29	33.07	2.1	16,790	0.01%
2021/09/03	8.2	33.24	1	33.27	33.24	7.2	16,600	0.04%
2021/09/02	1	33.21	10	33.40	33.16	-9	16,607	-0.05%
2021/09/01	11.1	33.34	165	33.36	33.39	-153.9	16,552	-0.93%	大賣/鉅額交易
2021/08/31	2	33.11	1	33.11	33.38	1	16,476	0.01%
2021/08/30	1	33.20	0	0.00	33.29	1	16,532	0.01%
2021/08/27	20.3	33.03	3	32.91	33.11	17.3	16,504	0.10%
2021/08/26	8.1	32.85	0	0.00	32.99	8.1	16,452	0.05%
2021/08/25	15.5	32.94	3.5	32.96	33.00	12	16,281	0.07%
2021/08/24	56	32.93	1	32.85	32.80	55	16,383	0.34%
2021/08/23	138	32.79	0	0.00	32.88	138	16,186	0.85%	大買/鉅額交易
2021/08/20	20.5	32.25	0	0.00	32.26	20.5	16,057	0.13%
2021/08/19	39	32.46	5	32.75	32.32	34	15,784	0.22%
2021/08/18	15	32.76	30	32.25	33.07	-15	15,181	-0.10%
2021/08/17	24.5	32.68	0	0.00	32.53	24.5	14,907	0.16%
2021/08/16	135.9	32.87	4	32.98	32.86	131.9	14,707	0.90%	大買/鉅額交易
2021/08/13	22.5	33.33	0	0.00	33.27	22.5	14,056	0.16%
2021/08/12	4.3	33.40	1	33.41	33.51	3.3	13,851	0.02%
2021/08/11	60.2	33.51	0	0.00	33.49	60.2	13,905	0.43%
2021/08/10	7.3	33.83	20	33.84	33.79	-12.7	13,704	-0.09%
2021/08/09	3.2	34.03	12	34.10	34.10	-8.8	14,439	-0.06%
2021/08/06	1.2	34.21	0	0.00	34.25	1.2	14,660	0.01%
2021/08/05	1	34.20	0	0.00	34.20	1	15,367	0.01%
2021/08/04	11	34.22	4	34.24	34.35	7	16,712	0.04%
2021/08/03	23.1	34.07	0	0.00	34.15	23.1	17,432	0.13%
2021/08/02	7.8	33.79	0	0.00	34.00	7.8	17,428	0.04%
2021/07/30	11	34.03	1	34.19	33.90	10	17,250	0.06%
2021/07/29	12.3	33.93	0	0.00	34.10	12.3	17,094	0.07%
2021/07/28	134.5	33.48	3	33.84	33.89	131.5	17,359	0.76%	大買/鉅額交易
2021/07/27	15.2	34.17	0	0.00	34.07	15.2	17,372	0.09%
2021/07/26	3.1	34.50	2	34.59	34.50	1.1	17,260	0.01%
2021/07/23	3.3	34.42	1	34.38	34.47	2.3	17,212	0.01%
2021/07/22	5.9	34.15	0	0.00	34.21	5.9	17,183	0.03%
2021/07/21	26.6	34.33	20	34.01	34.13	6.6	16,996	0.04%
2021/07/20	8.6	34.70	0	0.00	34.56	8.6	16,353	0.05%
2021/07/19	9	35.07	3	35.06	35.14	6	16,195	0.04%
2021/07/16	2	34.96	10	35.08	35.12	-8	16,301	-0.05%
2021/07/15	2	34.84	3	34.95	34.98	-1	16,244	-0.01%
2021/07/14	14.2	34.64	0	0.00	34.48	14.2	16,238	0.09%
2021/07/13	13.3	35.04	12	34.95	34.85	1.3	16,009	0.01%
2021/07/12	27.3	35.42	3.7	35.51	35.27	23.6	15,934	0.15%
2021/07/09	1.5	35.37	15.5	35.44	35.44	-14	15,733	-0.09%
2021/07/08	0.2	35.68	0	0.00	35.80	0.2	15,796	0.00%
2021/07/07	11.9	35.58	11	35.69	35.61	0.9	15,802	0.01%
2021/07/06	0.1	35.95	20	35.95	35.91	-19.9	15,704	-0.13%
2021/07/05	1	35.53	6.1	35.56	35.69	-5.1	15,631	-0.03%
2021/07/02	2	35.16	0	0.00	35.20	2	15,550	0.01%
2021/07/01	5.1	35.00	2	35.20	35.00	3.1	15,473	0.02%
2021/06/30	6	34.92	1	34.92	35.00	5	15,037	0.03%
2021/06/29	8.4	35.01	0	0.00	34.80	8.4	15,029	0.06%
2021/06/28	4.2	35.05	1	35.00	35.10	3.2	15,068	0.02%
2021/06/25	30	34.88	0	0.00	34.74	30	15,000	0.20%
2021/06/23	2.1	34.36	15	34.48	34.45	-12.9	15,186	-0.08%
2021/06/22	15.5	34.50	0	0.00	34.43	15.5	15,168	0.10%
2021/06/21	4.4	34.56	102	34.53	34.55	-97.6	15,124	-0.65%	大賣/
2021/06/18	105	34.99	10	34.94	34.91	95	15,026	0.63%	大買/
2021/06/17	12	34.73	0	0.00	34.90	12	15,116	0.08%
2021/06/16	1.2	34.67	4	34.71	34.78	-2.8	15,232	-0.02%
2021/06/15	2.2	34.59	0	0.00	34.65	2.2	15,274	0.01%
2021/06/11	0	0.00	1	34.58	34.55	-1	15,354	-0.01%
2021/06/10	1.6	34.47	4	34.60	34.60	-2.4	15,462	-0.02%
2021/06/09	13	34.42	0	0.00	34.45	13	15,529	0.08%
2021/06/08	2.1	34.65	1.2	34.62	34.65	0.9	15,624	0.01%
2021/06/07	6.3	34.63	2	34.61	34.72	4.3	15,739	0.03%
2021/06/04	1	34.80	2	34.74	34.77	-1	15,681	-0.01%
2021/06/03	1.1	35.00	0	0.00	34.95	1.1	15,696	0.01%
2021/06/02	4.1	34.99	0	0.00	34.96	4.1	15,809	0.03%
2021/06/01	4	34.92	1.2	34.98	35.06	2.8	15,858	0.02%
2021/05/31	2	34.75	1	34.75	34.75	1	15,721	0.01%
2021/05/28	3	34.45	2	34.49	34.55	1	15,754	0.01%
2021/05/27	3.1	34.06	0	0.00	34.28	3.1	15,767	0.02%
2021/05/26	33	34.30	20	34.27	34.32	13	15,811	0.08%
2021/05/25	1.4	34.22	2.4	34.31	34.34	-1	15,861	-0.01%
2021/05/24	1.4	33.81	0	0.00	34.05	1.4	15,943	0.01%
2021/05/21	2	34.13	0	0.00	34.00	2	15,870	0.01%
2021/05/20	34.2	33.94	63	33.95	33.86	-28.8	15,950	-0.18%
2021/05/19	13	33.92	132	33.84	34.10	-119	15,867	-0.75%	大賣/鉅額交易
2021/05/18	120.2	33.70	27.5	33.51	34.01	92.7	15,921	0.58%	大買/
2021/05/17	51.8	32.55	9	32.76	32.75	42.8	15,879	0.27%
2021/05/14	23.2	33.78	6.6	33.55	33.65	16.6	14,792	0.11%
2021/05/13	15.1	33.22	32.1	32.52	33.40	-17	14,460	-0.12%
2021/05/12	65.8	33.82	111	33.49	33.50	-45.2	13,679	-0.33%	大賣/
2021/05/11	52.1	35.02	25.1	34.97	34.70	27	12,332	0.22%
2021/05/10	33.4	35.87	2	35.85	35.88	31.4	11,676	0.27%
2021/05/07	3.2	35.62	1	35.65	35.72	2.2	11,778	0.02%
2021/05/06	21.4	35.34	69	35.36	35.30	-47.6	11,877	-0.40%
2021/05/05	39	35.30	10	35.54	35.35	29	11,916	0.24%
2021/05/04	19	34.95	46	35.05	35.30	-27	11,516	-0.23%
2021/05/03	9.2	36.00	2	35.96	35.91	7.2	11,089	0.07%
2021/04/29	1.1	35.95	2	35.95	36.12	-0.9	11,039	-0.01%
2021/04/28	5	35.89	16	35.90	35.98	-11	11,127	-0.10%
2021/04/27	13.2	35.93	0	0.00	35.98	13.2	11,379	0.12%
2021/04/26	1	35.66	27	35.96	35.99	-26	11,527	-0.23%
2021/04/23	2.2	35.26	2.1	35.22	35.30	0.1	11,671	0.00%
2021/04/22	42	35.79	0	0.00	35.40	42	11,800	0.36%
2021/04/21	1.1	35.32	11	35.50	35.53	-9.9	12,099	-0.08%
2021/04/20	3.1	35.36	4	35.34	35.33	-0.9	12,400	-0.01%
2021/04/19	1	35.17	35	35.12	35.20	-34	12,466	-0.27%
2021/04/15	5.1	34.38	2	34.43	34.50	3.1	12,665	0.02%
2021/04/14	27.7	34.34	4	34.11	34.35	23.7	13,099	0.18%
2021/04/13	6	34.65	1.1	34.70	34.47	4.9	13,191	0.04%
2021/04/12	1.3	34.72	0	0.00	34.69	1.3	13,479	0.01%
2021/04/09	8	34.69	3.2	34.74	34.70	4.8	13,634	0.04%
2021/04/08	3.4	34.71	1.3	34.73	34.75	2.1	13,861	0.01%
2021/04/07	5.4	34.74	11.3	34.71	34.71	-5.9	13,924	-0.04%
2021/04/06	6.2	34.84	4.4	34.77	34.74	1.8	13,991	0.01%
2021/04/01	7.2	34.60	11	34.60	34.61	-3.8	14,051	-0.03%
2021/03/31	0.1	34.69	6	34.70	34.63	-5.9	14,126	-0.04%
2021/03/30	12	34.40	48	34.40	34.60	-36	13,963	-0.26%
2021/03/29	4.6	34.30	9	34.17	34.34	-4.4	14,041	-0.03%
2021/03/26	2	33.76	4	33.79	33.80	-2	14,091	-0.01%
2021/03/25	15.1	33.55	16	33.55	33.66	-0.9	14,089	-0.01%
2021/03/24	5.1	33.64	0	0.00	33.65	5.1	14,064	0.04%
2021/03/23	14	33.67	0	0.00	33.66	14	14,047	0.10%
2021/03/22	5	33.51	21	33.62	33.60	-16	14,115	-0.11%
2021/03/19	8.5	33.46	2	33.46	33.60	6.5	14,304	0.05%
2021/03/18	7.1	33.50	6	33.47	33.53	1.1	14,273	0.01%
2021/03/17	5.5	32.99	6.2	32.92	32.95	-0.7	14,394	0.00%
2021/03/16	0.2	32.99	1	32.99	32.99	-0.8	14,595	-0.01%
2021/03/15	12.5	32.73	59.2	32.73	32.74	-46.7	14,896	-0.31%
2021/03/12	1.2	32.35	2	32.35	32.43	-0.8	15,119	-0.01%
2021/03/11	10.1	32.19	50	32.31	32.33	-40	15,393	-0.26%
2021/03/10	2.5	32.19	2	32.08	32.10	0.5	15,574	0.00%
2021/03/09	31	31.94	3	31.97	32.00	28	15,641	0.18%
2021/03/08	5.5	31.90	11	32.00	32.00	-5.5	15,766	-0.03%
2021/03/05	4	31.64	3	31.57	31.80	1	15,693	0.01%
2021/03/04	2	31.79	1	31.80	31.80	1	15,709	0.01%
2021/03/03	11.7	31.91	1	31.87	31.93	10.7	15,785	0.07%
2021/03/02	2.2	32.05	14	32.08	31.90	-11.8	15,732	-0.08%
2021/02/26	5.4	31.89	2	31.82	31.90	3.4	15,774	0.02%
2021/02/25	12	31.94	9	31.98	32.01	3	15,760	0.02%
2021/02/24	5.2	31.90	2	32.00	31.80	3.2	15,763	0.02%
2021/02/23	0.5	31.46	18	31.68	31.80	-17.6	15,634	-0.11%
2021/02/22	4.1	31.45	15	31.47	31.50	-10.9	15,506	-0.07%
2021/02/19	1	31.09	214	30.98	31.12	-213	15,365	-1.39%	大賣/鉅額交易
2021/02/18	0	0.00	29	31.04	31.13	-29	15,500	-0.19%
2021/02/17	14.7	30.93	17	30.97	31.00	-2.3	15,543	-0.02%
2021/02/05	3.4	30.56	10.3	30.54	30.55	-7	15,356	-0.05%
2021/02/04	0.3	30.52	0	0.00	30.51	0.3	15,473	0.00%
2021/02/03	4	30.52	2	30.52	30.51	2	15,563	0.01%
2021/02/02	0.5	30.45	5	30.54	30.50	-4.5	15,854	-0.03%
2021/02/01	4	30.06	2	30.15	30.25	2	16,075	0.01%
2021/01/29	4.6	30.57	8	30.43	30.26	-3.4	16,246	-0.02%
2021/01/28	6.7	30.72	60	30.81	30.72	-53.3	16,201	-0.33%
2021/01/27	0	0.00	150	30.92	30.95	-150	16,259	-0.92%	大賣/鉅額交易
2021/01/26	11	30.92	135	30.70	30.68	-124	16,164	-0.77%	大賣/鉅額交易
2021/01/25	2	30.50	34.8	30.72	30.83	-32.8	16,491	-0.20%
2021/01/22	2.1	30.27	2	30.54	30.53	0.1	16,841	0.00%
2021/01/21	4	30.29	10	30.31	30.30	-6	17,518	-0.03%
2021/01/20	7	30.33	21	30.69	30.25	-14	19,146	-0.07%
2021/01/19	33	30.77	7	30.74	30.74	26	19,403	0.13%
2021/01/18	6	30.50	3	30.55	30.61	3	19,634	0.02%
2021/01/15	15.2	30.95	22	30.96	30.79	-6.8	19,548	-0.03%
2021/01/14	2	30.89	27.1	30.97	30.92	-25.1	19,520	-0.13%
2021/01/13	4	30.67	14	30.63	30.69	-10	19,429	-0.05%
2021/01/12	5.3	30.44	15	30.44	30.35	-9.7	19,254	-0.05%
2021/01/11	14.2	30.56	30	30.53	30.61	-15.8	19,281	-0.08%
2021/01/08	5	30.40	101	30.43	30.46	-96	19,283	-0.50%	大賣/
2021/01/07	2	30.14	37	30.15	30.22	-35	19,236	-0.18%
2021/01/06	10.1	30.02	9	30.15	30.00	1.1	18,861	0.01%
2021/01/05	6	29.97	70	29.94	30.02	-64	18,702	-0.34%
2021/01/04	21.3	29.88	1	29.97	29.94	20.3	18,639	0.11%
2020/12/31	3	29.83	12.6	29.94	29.95	-9.6	18,552	-0.05%
2020/12/30	2	29.72	0	0.00	29.78	2	18,338	0.01%
2020/12/29	4	29.70	0	0.00	29.67	4	18,326	0.02%
2020/12/28	5	29.72	3	29.72	29.75	2	18,329	0.01%
2020/12/25	7.2	29.51	1	29.51	29.51	6.2	18,165	0.03%
2020/12/24	2	29.48	0	0.00	29.48	2	18,085	0.01%
2020/12/23	4	29.39	8	29.36	29.42	-4	18,156	-0.02%
2020/12/22	8	29.48	5	29.50	29.43	3	18,606	0.02%
2020/12/21	4	29.56	1	29.53	29.60	3	19,258	0.02%
2020/12/18	8	29.62	15	29.62	29.61	-7	19,328	-0.04%
2020/12/17	3	29.63	2	29.71	29.66	1	19,561	0.01%
2020/12/16	46	29.64	8	29.70	29.80	38	19,561	0.19%
2020/12/15	44.2	29.61	4	29.52	29.51	40.2	19,488	0.21%
2020/12/14	11	29.82	150	29.83	29.82	-139	19,302	-0.72%	大賣/鉅額交易
2020/12/11	12	29.81	10	29.64	29.81	2	19,359	0.01%
2020/12/10	41.4	29.94	8	29.99	29.94	33.4	19,265	0.17%
2020/12/09	8	30.12	17.2	30.07	30.14	-9.2	19,097	-0.05%
2020/12/08	25.4	29.91	7	29.94	29.90	18.4	18,695	0.10%
2020/12/07	9.2	29.79	9	29.77	29.85	0.2	18,414	0.00%
2020/12/04	1	29.68	5	29.64	29.68	-4	18,251	-0.02%
2020/12/03	9.2	29.48	2	29.46	29.45	7.2	18,137	0.04%
2020/12/02	1	29.44	6	29.44	29.44	-5	18,138	-0.03%
2020/12/01	26.1	29.30	6	29.35	29.35	20.1	18,131	0.11%
2020/11/30	1	29.35	10	29.42	29.35	-9	18,213	-0.05%
2020/11/27	10.1	29.14	0	0.00	29.32	10.1	18,098	0.06%
2020/11/26	2.1	29.14	1	29.15	29.15	1.1	18,010	0.01%
2020/11/25	20.6	29.09	1	29.01	29.01	19.6	18,006	0.11%
2020/11/24	70.5	29.14	7	29.15	29.11	63.5	17,904	0.35%
2020/11/23	5	29.10	1	29.14	29.14	4	17,841	0.02%
2020/11/20	17	28.85	1	28.85	28.88	16	17,893	0.09%
2020/11/19	28.2	28.87	7	28.87	28.86	21.2	18,118	0.12%
2020/11/18	3	28.89	20	28.84	28.90	-17	18,250	-0.09%
2020/11/17	7.4	28.87	9	28.88	28.81	-1.6	18,455	-0.01%
2020/11/16	7.2	28.78	3	28.77	28.80	4.2	19,178	0.02%
2020/11/13	4.4	28.45	0	0.00	28.53	4.4	18,963	0.02%
2020/11/12	5.2	28.44	0	0.00	28.40	5.2	18,920	0.03%
2020/11/11	8.2	28.41	1	28.37	28.50	7.2	18,920	0.04%
2020/11/10	168.3	28.31	3	28.24	28.29	165.3	18,893	0.87%	大買/鉅額交易
2020/11/09	40	28.40	10	28.43	28.40	30	18,592	0.16%
2020/11/06	108.3	28.14	10	28.20	28.19	98.3	18,420	0.53%	大買/
2020/11/05	10.1	28.09	0	0.00	28.12	10.1	18,259	0.06%
2020/11/04	12	28.03	2	28.00	28.05	10	18,240	0.05%
2020/11/03	216	27.96	2	27.90	28.01	214	18,058	1.19%	大買/鉅額交易
2020/11/02	24	27.68	0	0.00	27.72	24	17,951	0.13%
2020/10/30	50	27.88	0	0.00	27.80	50	17,737	0.28%
2020/10/29	108.1	27.96	5	27.86	27.98	103.1	17,214	0.60%	大買/鉅額交易
2020/10/28	117.7	28.25	8	28.35	28.19	109.7	16,451	0.67%	大買/鉅額交易
2020/10/27	46	29.65	28	29.64	29.69	18	14,985	0.12%
2020/10/26	22.1	29.72	25	29.68	29.69	-2.9	14,571	-0.02%
2020/10/23	24	29.61	5	29.61	29.63	19	14,243	0.13%
2020/10/22	25	29.55	32	29.57	29.59	-7	14,252	-0.05%
2020/10/21	25	29.61	1	29.65	29.59	24	14,117	0.17%
2020/10/20	3	29.62	0	0.00	29.64	3	13,965	0.02%
2020/10/19	16	29.61	12	29.62	29.64	4	14,347	0.03%
2020/10/16	12	29.60	0	0.00	29.56	12	14,557	0.08%
2020/10/15	39	29.58	1	29.57	29.69	38	14,581	0.26%
2020/10/14	32.4	29.76	2	29.76	29.74	30.4	14,485	0.21%
2020/10/13	8.1	29.65	1	29.65	29.71	7.1	14,504	0.05%
2020/10/12	20	29.84	2	29.79	29.74	18	14,442	0.12%
2020/10/08	17	29.71	6	29.72	29.76	11	14,174	0.08%
2020/10/07	5	29.66	1	29.64	29.65	4	14,166	0.03%
2020/10/06	14	29.61	0	0.00	29.68	14	14,217	0.10%
2020/10/05	9.1	29.42	51	29.40	29.45	-41.9	14,385	-0.29%
2020/09/30	9	29.46	2	29.49	29.48	7	14,532	0.05%
2020/09/29	6	29.38	0	0.00	29.40	6	15,005	0.04%
2020/09/28	35	29.31	1	29.33	29.38	34	15,348	0.22%
2020/09/25	81	28.89	1	28.73	28.90	80	15,839	0.51%
2020/09/24	21	29.18	0	0.00	29.06	21	15,657	0.13%
2020/09/23	27	29.74	0	0.00	29.70	27	15,278	0.18%
2020/09/22	8	29.80	100	29.91	29.80	-92	15,424	-0.60%
2020/09/21	2	30.06	4	30.07	30.03	-2	15,180	-0.01%
2020/09/18	4	30.13	2	30.10	30.20	2	15,272	0.01%
2020/09/17	3	30.14	0	0.00	30.23	3	15,304	0.02%
2020/09/16	39	30.22	0	0.00	30.25	39	15,278	0.26%
2020/09/15	3	30.09	9	30.10	30.10	-6	15,251	-0.04%
2020/09/14	30	29.94	0	0.00	29.98	30	15,378	0.20%
2020/09/11	2.1	29.75	6	29.78	29.75	-3.9	15,516	-0.03%
2020/09/10	12	29.88	2	29.85	29.85	10	15,677	0.06%
2020/09/09	12	29.63	2	29.63	29.85	10	15,903	0.06%
2020/09/08	10	29.90	4	29.90	29.97	6	15,932	0.04%
2020/09/07	8	29.99	5	30.07	29.96	3	16,173	0.02%
2020/09/04	8	30.02	30	29.83	30.09	-22	16,345	-0.13%
2020/09/03	32	30.36	6	30.20	30.25	26	16,346	0.16%
2020/09/02	10	30.13	94	30.14	30.14	-84	16,374	-0.51%
2020/09/01	5.1	30.07	6	30.12	30.06	-0.9	16,665	-0.01%
2020/08/31	1	30.16	1	30.30	30.16	0	16,971	0.00%
2020/08/28	5	30.19	2	30.18	30.24	3	17,226	0.02%
2020/08/27	18	30.40	7	30.36	30.33	11	17,715	0.06%
2020/08/26	4	30.42	1	30.40	30.43	3	17,808	0.02%
2020/08/25	10	30.41	26	30.44	30.44	-16	17,900	-0.09%
2020/08/24	7	30.07	2	30.21	30.14	5	17,717	0.03%
2020/08/21	7	30.02	102	29.98	30.11	-95	17,747	-0.54%	大賣/
2020/08/20	168	29.78	74	29.71	29.79	94	17,584	0.53%	大買/
2020/08/19	5	30.83	5	30.99	30.77	0	17,106	0.00%
2020/08/18	2	30.88	3	30.93	30.90	-1	17,222	-0.01%
2020/08/17	1	30.96	33.1	30.94	30.96	-32.1	17,405	-0.18%
2020/08/14	5	30.58	112	30.49	30.63	-107	17,515	-0.61%	大賣/鉅額交易
2020/08/12	2.1	30.21	29	30.19	30.22	-26.9	17,670	-0.15%
2020/08/11	1	30.35	6	30.50	30.35	-5	17,800	-0.03%
2020/08/10	1	30.60	36	30.74	30.60	-35	17,852	-0.20%
2020/08/07	2	30.67	3	30.66	30.65	-1	17,963	-0.01%
2020/08/06	5	30.69	6	30.70	30.70	-1	18,123	-0.01%
2020/08/05	1.1	30.62	43	30.52	30.62	-41.9	18,150	-0.23%
2020/08/04	1	30.17	2	30.09	30.17	-1	18,066	-0.01%
2020/08/03	4.1	30.01	3	30.00	30.01	1.1	18,203	0.01%
2020/07/31	13.1	30.22	15	30.16	30.24	-1.9	18,362	-0.01%
2020/07/30	1	29.99	2	30.00	29.99	-1	18,199	-0.01%
2020/07/29	2	29.63	2.4	29.68	29.62	-0.4	18,290	0.00%
2020/07/28	13	29.49	2	29.53	29.46	11	18,589	0.06%
2020/07/27	8	29.87	2	29.87	29.84	6	18,958	0.03%
2020/07/24	5	30.08	0	0.00	29.85	5	19,177	0.03%
2020/07/23	1	30.17	103	30.11	30.17	-102	19,226	-0.53%	大賣/鉅額交易
2020/07/22	1	29.97	29	29.95	29.97	-28	19,001	-0.15%
2020/07/21	4	29.76	62	29.78	29.84	-58	18,618	-0.31%
2020/07/20	4.2	29.50	21	29.48	29.55	-16.8	18,471	-0.09%
2020/07/17	1	29.59	61	29.60	29.59	-60	18,517	-0.32%
2020/07/16	2	29.65	7	29.74	29.63	-5	18,912	-0.03%
2020/07/15	6	29.61	5	29.57	29.53	1	19,020	0.01%
2020/07/14	1.4	29.59	0	0.00	29.58	1.4	19,474	0.01%
2020/07/13	2	29.66	2	29.68	29.65	0	19,664	0.00%
2020/07/10	3	29.58	20	29.64	29.52	-17	20,111	-0.08%
2020/07/09	16	29.88	11	29.90	29.74	5	20,149	0.02%
2020/07/08	8	29.73	25	29.74	29.72	-17	20,104	-0.08%
2020/07/07	50	29.64	9	29.70	29.43	41	19,758	0.21%
2020/07/06	7	29.62	29	29.74	29.83	-22	19,831	-0.11%
2020/07/03	19	29.32	11	29.32	29.33	8	19,848	0.04%
2020/07/02	7	29.02	20	29.05	29.09	-13	19,919	-0.07%
2020/07/01	5	28.83	37	28.73	28.79	-32	19,835	-0.16%
2020/06/30	3	28.55	3	28.56	28.56	0	19,720	0.00%
2020/06/29	2	28.49	1	28.48	28.51	1	19,944	0.01%
2020/06/24	2	28.56	2	28.56	28.54	0	20,125	0.00%
2020/06/23	2	28.55	2	28.54	28.54	0	20,752	0.00%
2020/06/22	6.2	28.50	1	28.52	28.48	5.2	21,173	0.02%
2020/06/19	2	28.57	7	28.71	28.56	-5	21,935	-0.02%
2020/06/18	1	28.55	4	28.44	28.55	-3	22,217	-0.01%
2020/06/17	13	28.43	1	28.56	28.46	12	22,778	0.05%
2020/06/16	3.1	28.42	0	0.00	28.45	3.1	23,966	0.01%
2020/06/15	1.1	28.14	6	28.31	28.13	-4.9	25,896	-0.02%
2020/06/12	12	28.03	57	27.83	28.29	-45	26,870	-0.17%
2020/06/11	11.6	28.64	14	28.77	28.43	-2.4	28,066	-0.01%
2020/06/10	12	28.86	12	28.84	28.86	0	29,208	0.00%
2020/06/09	24	28.85	6	28.82	28.84	18	31,585	0.06%
2020/06/08	52	28.86	5	28.86	28.88	47	33,932	0.14%
2020/06/05	12.1	28.78	25	28.80	28.80	-12.9	34,209	-0.04%
2020/06/04	16	28.66	22	28.63	28.67	-6	34,954	-0.02%
2020/06/03	5	28.46	24	28.45	28.48	-19	36,194	-0.05%
2020/06/02	3	28.18	0	0.00	28.17	3	36,074	0.01%
2020/06/01	17	28.02	6	28.04	28.05	11	36,099	0.03%
2020/05/29	2	27.83	5	27.83	27.86	-3	36,125	-0.01%
2020/05/28	8	27.90	5	27.89	27.90	3	36,417	0.01%
2020/05/27	3	27.86	14	27.89	27.85	-11	36,930	-0.03%
2020/05/26	3	27.82	18	27.81	27.82	-15	37,686	-0.04%
2020/05/25	5.2	27.33	1	27.49	27.50	4.2	37,769	0.01%
2020/05/22	5.3	27.51	15	27.60	27.45	-9.7	37,724	-0.03%
2020/05/21	8.1	27.63	4	27.65	27.63	4.1	37,673	0.01%
2020/05/20	1	27.48	7	27.52	27.48	-6	37,414	-0.02%
2020/05/19	2	27.42	3	27.41	27.43	-1	37,371	0.00%
2020/05/18	22	27.22	3	27.25	27.25	19	37,373	0.05%
2020/05/15	7	27.46	0	0.00	27.43	7	37,286	0.02%
2020/05/14	6	27.57	16	27.65	27.48	-10	37,309	-0.03%
2020/05/13	7	27.67	7	27.59	27.75	0	37,221	0.00%
2020/05/12	1	27.60	6	27.57	27.55	-5	37,202	-0.01%
2020/05/11	12	27.67	12	27.68	27.66	0	37,225	0.00%
2020/05/08	26	27.52	11	27.64	27.50	15	37,125	0.04%
2020/05/07	22	27.36	3	27.42	27.40	19	37,179	0.05%
2020/05/06	7	27.28	8	27.29	27.32	-1	37,098	0.00%
2020/05/05	7	27.29	1	27.38	27.33	6	37,146	0.02%
2020/05/04	55	27.08	9	26.91	27.09	46	37,105	0.12%
2020/04/30	16.2	27.38	43	27.39	27.46	-26.8	36,925	-0.07%
2020/04/29	9	27.03	72	27.03	27.07	-63	37,079	-0.17%
2020/04/28	26	26.89	1	26.90	26.91	25	37,392	0.07%
2020/04/27	26	26.72	13	26.69	26.79	13	39,171	0.03%
2020/04/24	4	26.35	12	26.31	26.33	-8	38,889	-0.02%
2020/04/23	3	26.32	3	26.42	26.34	0	38,981	0.00%
2020/04/22	12	25.93	5	25.63	26.23	7	38,900	0.02%
2020/04/21	24	26.20	9	26.17	26.10	15	38,703	0.04%
2020/04/20	5	26.46	25	26.53	26.60	-20	38,276	-0.05%
2020/04/17	7	26.69	94	26.77	26.50	-87	38,143	-0.23%
2020/04/16	8	26.40	24	26.41	26.44	-16	37,641	-0.04%
2020/04/15	62	26.33	23	26.30	26.47	39	37,489	0.10%
2020/04/14	1	25.90	8	25.98	26.05	-7	37,155	-0.02%
2020/04/13	10	25.70	7	25.71	25.68	3	37,244	0.01%
2020/04/10	6	25.71	10	25.71	25.73	-4	37,181	-0.01%
2020/04/09	43	25.88	23	25.63	25.65	20	37,221	0.05%
2020/04/08	3	25.47	31	25.64	25.77	-28	36,867	-0.08%
2020/04/07	30	25.20	50	25.22	25.22	-20	36,353	-0.06%
2020/04/06	1	24.74	61	24.61	24.84	-60	36,110	-0.17%
2020/04/01	1.2	24.53	8	24.52	24.52	-6.8	35,797	-0.02%
2020/03/31	28	24.48	31.7	24.54	24.49	-3.7	35,582	-0.01%
2020/03/30	7	24.04	6	23.96	24.32	1	35,350	0.00%
2020/03/27	37.1	24.67	31	24.59	24.35	6.1	35,016	0.02%
2020/03/26	24	24.25	16	24.13	24.26	8	34,321	0.02%
2020/03/25	33	24.23	26	24.25	24.09	7	33,888	0.02%
2020/03/24	10	23.37	17	23.30	23.38	-7	33,068	-0.02%
2020/03/23	27	22.55	16	22.59	22.49	11	32,600	0.03%
2020/03/20	85.3	22.96	13	23.16	23.28	72.3	31,861	0.23%
2020/03/19	136.7	22.10	62	22.28	21.85	74.7	30,566	0.24%	大買/
2020/03/18	63	23.63	23	23.74	23.29	40	28,445	0.14%
2020/03/17	63	23.76	19	23.53	23.67	44	27,264	0.16%
2020/03/16	124	24.78	3	24.61	24.41	121	25,639	0.47%	大買/鉅額交易
2020/03/13	235.3	24.54	50	24.35	25.29	185.3	24,153	0.77%	大買/鉅額交易
2020/03/12	167	26.07	114	26.35	25.93	53	21,637	0.24%	大買/大賣/
2020/03/11	49	27.11	1	27.29	26.97	48	19,241	0.25%
2020/03/10	59	26.92	13	27.06	27.25	46	18,794	0.24%
2020/03/09	143.2	27.35	7	27.26	27.25	136.2	17,707	0.77%	大買/鉅額交易
2020/03/06	33.2	27.82	1	27.83	27.88	32.2	16,214	0.20%
2020/03/05	13	28.06	5	28.09	28.10	8	16,065	0.05%
2020/03/04	17	27.80	0	0.00	27.86	17	16,235	0.10%
2020/03/03	14	28.02	3	28.10	27.93	11	15,926	0.07%
2020/03/02	64	27.57	1	27.60	27.75	63	15,541	0.41%
2020/02/27	80	28.00	0	0.00	27.90	80	14,821	0.54%
2020/02/26	25	28.37	1	28.55	28.30	24	13,985	0.17%
2020/02/25	11	28.58	0	0.00	28.67	11	13,480	0.08%
2020/02/24	9.1	28.67	1	28.62	28.70	8.1	13,484	0.06%
2020/02/21	0.4	28.93	12	28.94	28.90	-11.6	13,361	-0.09%
2020/02/20	10	28.92	6	29.00	28.93	4	13,388	0.03%
2020/02/19	1	28.89	8	28.92	28.96	-7	13,416	-0.05%
2020/02/18	14	28.79	5	28.82	28.80	9	13,342	0.07%
2020/02/17	18	28.74	7	28.80	28.80	11	13,204	0.08%
2020/02/14	10	28.77	7	28.79	28.79	3	13,043	0.02%
2020/02/13	7.2	28.71	12	28.69	28.64	-4.8	12,980	-0.04%
2020/02/12	3	28.48	2	28.49	28.56	1	13,444	0.01%
2020/02/11	3	28.29	0	0.00	28.34	3	13,351	0.02%
2020/02/10	12	28.02	0	0.00	28.14	12	13,445	0.09%
2020/02/07	1	28.29	1	28.25	28.23	0	13,453	0.00%
2020/02/06	5	28.24	8	28.28	28.44	-3	13,474	-0.02%
2020/02/05	6	28.11	8	28.06	28.08	-2	13,426	-0.01%
2020/02/04	6	28.00	0	0.00	28.12	6	13,381	0.04%
2020/02/03	37	27.33	3	27.09	27.74	34	13,397	0.25%
2020/01/31	46	27.90	0	0.00	27.92	46	12,821	0.36%
2020/01/30	200	27.79	16	27.88	27.70	184	12,492	1.47%	大買/鉅額交易
2020/01/20	5	29.20	3	29.20	29.19	2	10,664	0.02%
2020/01/17	0	0.00	1	29.16	29.16	-1	10,913	-0.01%
2020/01/16	3	29.09	3	29.12	29.10	0	11,189	0.00%
2020/01/15	12	29.03	5	29.05	29.01	7	12,641	0.06%
2020/01/14	12	28.99	1	28.93	29.02	11	13,051	0.08%
2020/01/13	10	28.81	1	28.80	28.84	9	13,473	0.07%
2020/01/10	3	28.69	0	0.00	28.69	3	13,569	0.02%
2020/01/09	13	28.71	2	28.72	28.70	11	13,606	0.08%
2020/01/08	11	28.44	41	28.49	28.50	-30	13,583	-0.22%
2020/01/07	44.2	28.66	5	28.50	28.69	39.2	13,478	0.29%
2020/01/06	13	29.00	7	28.98	28.96	6	13,221	0.05%
2020/01/03	12.1	29.33	0	0.00	29.18	12.1	13,373	0.09%
2020/01/02	32	29.09	7	29.10	29.09	25	13,410	0.19%
2019/12/31	8	28.98	0	0.00	28.97	8	13,889	0.06%
2019/12/30	1	29.01	16	29.01	29.00	-15	13,762	-0.11%
2019/12/27	0	0.00	15	28.90	28.90	-15	13,551	-0.11%
2019/12/26	1	28.85	5	28.89	28.86	-4	13,505	-0.03%
2019/12/25	12.6	28.88	0	0.00	28.83	12.6	13,511	0.09%
2019/12/24	2	28.70	1	28.73	28.74	1	13,535	0.01%
2019/12/23	7	28.75	10	28.74	28.72	-3	13,547	-0.02%
2019/12/20	0	0.00	1	28.88	28.80	-1	13,527	-0.01%
2019/12/19	13	28.73	4	28.71	28.69	9	13,545	0.07%
2019/12/18	11	28.75	1	28.74	28.77	10	13,651	0.07%
2019/12/17	8	28.65	2	28.65	28.71	6	13,549	0.04%
2019/12/16	3	28.56	3	28.57	28.57	0	13,469	0.00%
2019/12/13	37	28.40	1	28.38	28.37	36	13,377	0.27%
2019/12/12	32	28.31	33	28.32	28.31	-1	13,384	-0.01%
2019/12/11	4	28.21	3	28.21	28.21	1	13,328	0.01%
2019/12/10	2.1	28.15	4	28.16	28.14	-1.9	13,446	-0.01%
2019/12/09	0	0.00	4	28.21	28.21	-4	13,528	-0.03%
2019/12/06	8	28.15	0	0.00	28.13	8	13,516	0.06%
2019/12/04	2.2	27.85	0	0.00	27.88	2.2	13,511	0.02%
2019/12/03	5	27.82	0	0.00	27.92	5	13,692	0.04%
2019/12/02	11	27.63	0	0.00	27.65	11	13,797	0.08%
2019/11/29	31	27.80	1	27.83	27.75	30	13,635	0.22%
2019/11/28	3	28.02	0	0.00	28.03	3	13,452	0.02%
2019/11/27	0	0.00	30	28.04	28.04	-30	13,666	-0.22%
2019/11/26	0	0.00	20	28.06	28.06	-20	13,631	-0.15%
2019/11/25	12	28.00	0	0.00	27.99	12	13,586	0.09%
2019/11/22	3	28.01	0	0.00	28.01	3	13,516	0.02%
2019/11/21	8	27.95	2	27.95	28.00	6	13,703	0.04%
2019/11/20	2	28.10	0	0.00	28.09	2	13,558	0.01%
2019/11/19	1	28.13	6	28.07	28.14	-5	13,536	-0.04%
2019/11/18	8	28.05	0	0.00	28.05	8	13,457	0.06%
2019/11/15	0	0.00	4	27.94	27.88	-4	13,347	-0.03%
2019/11/14	2	27.80	1	27.80	27.83	1	13,300	0.01%
2019/11/13	0.3	27.84	5	27.77	27.79	-4.7	13,284	-0.04%
2019/11/11	44	27.53	3	27.57	27.50	41	13,273	0.31%
2019/11/08	8	27.86	0	0.00	27.88	8	12,640	0.06%
2019/11/07	7	27.82	0	0.00	27.80	7	12,608	0.06%
2019/11/06	22	27.97	1	28.01	27.93	21	12,524	0.17%
2019/11/05	8	27.99	4	28.00	28.03	4	12,445	0.03%
2019/11/04	1	27.70	0	0.00	27.84	1	12,571	0.01%
2019/11/01	6	27.53	2	27.57	27.63	4	12,668	0.03%
2019/10/31	14	27.60	0	0.00	27.58	14	12,802	0.11%
2019/10/30	11	27.64	0	0.00	27.65	11	12,593	0.09%
2019/10/29	15	27.62	5	27.71	27.62	10	12,476	0.08%
2019/10/28	1	27.75	0	0.00	27.70	1	12,149	0.01%
2019/10/25	14	27.71	1	27.80	27.60	13	11,944	0.11%
2019/10/24	36.2	27.62	5	27.61	27.65	31.2	11,625	0.27%
2019/10/23	188	27.44	3	27.51	27.54	185	11,355	1.63%	大買/鉅額交易
2019/10/22	21	29.01	13	29.01	29.03	8	9,885	0.08%
2019/10/21	37	28.91	65	28.90	28.95	-28	9,478	-0.30%
2019/10/18	10	28.83	4	28.83	28.82	6	8,991	0.07%
2019/10/17	12	28.64	1	28.59	28.70	11	8,831	0.12%
2019/10/16	8	28.47	6	28.51	28.51	2	8,735	0.02%
2019/10/15	8	28.46	6	28.49	28.45	2	8,666	0.02%
2019/10/14	12	28.53	6	28.52	28.52	6	8,593	0.07%
2019/10/09	9	28.30	0	0.00	28.28	9	8,581	0.10%
2019/10/08	8	28.47	3	28.50	28.44	5	8,493	0.06%
2019/10/07	40	28.44	3.2	28.43	28.42	36.8	8,511	0.43%
2019/10/04	1	28.15	1	28.19	28.14	0	7,917	0.00%
2019/10/03	8	28.04	3	27.99	28.12	5	7,926	0.06%
2019/10/01	3.1	28.13	50	28.04	28.18	-46.9	8,004	-0.59%
2019/09/27	8	27.93	15	27.94	27.88	-7	7,986	-0.09%
2019/09/26	1	28.13	10	28.23	28.15	-9	7,928	-0.11%
2019/09/24	8.4	28.30	2	28.25	28.33	6.4	8,100	0.08%
2019/09/23	0	0.00	4	28.08	28.12	-4	8,000	-0.05%
2019/09/20	1	27.99	0	0.00	27.98	1	7,850	0.01%
2019/09/19	0	0.00	2	28.02	27.97	-2	7,861	-0.03%
2019/09/18	7	28.02	1	28.04	28.05	6	7,862	0.08%
2019/09/17	0	0.00	2	28.02	28.00	-2	7,859	-0.03%
2019/09/16	18	27.96	0	0.00	27.94	18	7,809	0.23%
2019/09/12	1	27.95	1	28.03	27.92	0	7,861	0.00%
2019/09/11	0	0.00	4	27.88	27.81	-4	7,833	-0.05%
2019/09/10	4.4	27.74	2	27.80	27.74	2.4	7,725	0.03%
2019/09/09	2	27.80	15	27.76	27.77	-13	7,727	-0.17%
2019/09/06	0.1	27.83	8	27.87	27.83	-7.9	7,701	-0.10%
2019/09/05	1	27.70	7	27.70	27.71	-6	7,572	-0.08%
2019/09/04	0	0.00	4	27.52	27.54	-4	7,409	-0.05%
2019/09/03	2	27.40	5	27.50	27.40	-3	7,314	-0.04%
2019/09/02	1.1	27.42	5	27.44	27.44	-3.9	7,237	-0.05%
2019/08/30	2	27.21	12	27.29	27.25	-10	7,220	-0.14%
2019/08/29	10	26.99	0	0.00	27.00	10	7,036	0.14%
2019/08/28	2	26.98	0	0.00	26.97	2	7,116	0.03%
2019/08/27	5	26.99	1	26.98	26.96	4	7,234	0.06%
2019/08/26	6	26.82	1	26.80	26.88	5	7,350	0.07%
2019/08/23	0	0.00	1	27.05	27.02	-1	7,298	-0.01%
2019/08/22	0	0.00	10	27.04	27.02	-10	7,477	-0.13%
2019/08/21	2	27.10	0	0.00	27.05	2	7,546	0.03%
2019/08/19	1	27.01	0	0.00	27.03	1	8,017	0.01%
2019/08/16	1	26.94	6	26.85	26.95	-5	8,497	-0.06%
2019/08/15	2	26.78	0	0.00	26.82	2	8,632	0.02%
2019/08/14	0	0.00	2	26.93	26.93	-2	8,821	-0.02%
2019/08/13	2	26.74	0	0.00	26.76	2	9,037	0.02%
2019/08/12	2	26.88	0	0.00	26.90	2	9,379	0.02%
2019/08/08	6	26.50	8	26.57	26.56	-2	9,580	-0.02%
2019/08/07	8	26.42	0	0.00	26.43	8	9,640	0.08%
2019/08/06	30.2	26.23	0	0.00	26.52	30.2	9,836	0.31%
2019/08/05	6	26.66	0	0.00	26.60	6	9,910	0.06%
2019/08/02	27	26.87	3	26.86	26.85	24	9,881	0.24%
2019/07/31	11	27.20	0	0.00	27.20	11	9,844	0.11%
2019/07/30	1	27.27	2	27.28	27.29	-1	9,832	-0.01%
2019/07/29	2	27.35	1	27.37	27.37	1	9,985	0.01%
2019/07/26	42	27.40	1	27.47	27.40	41	10,002	0.41%
2019/07/25	0	0.00	15	27.37	27.47	-15	9,973	-0.15%
2019/07/24	1	27.31	5	27.33	27.28	-4	9,839	-0.04%
2019/07/23	2	27.26	1	27.26	27.24	1	9,743	0.01%
2019/07/19	0	0.00	2	27.12	27.06	-2	9,632	-0.02%
2019/07/18	0	0.00	24	27.11	27.06	-24	9,668	-0.25%
2019/07/17	0	0.00	3	27.15	27.14	-3	9,614	-0.03%
2019/07/15	0	0.00	17	27.11	27.21	-17	9,580	-0.18%
2019/07/12	3.1	27.21	6	27.17	27.16	-2.9	9,519	-0.03%
2019/07/11	0	0.00	34	27.17	27.11	-34	9,417	-0.36%
2019/07/10	2	26.90	1	26.91	26.95	1	9,359	0.01%
2019/07/09	0	0.00	1	26.87	26.87	-1	9,354	-0.01%
2019/07/08	0.3	27.01	11	27.01	26.96	-10.7	9,386	-0.11%
2019/07/05	0	0.00	9	26.99	26.99	-9	9,410	-0.10%
2019/07/04	0	0.00	2	26.95	26.93	-2	9,405	-0.02%
2019/07/03	0	0.00	53	26.81	26.78	-53	9,587	-0.55%
2019/07/02	2	26.97	13	26.97	26.96	-11	9,637	-0.11%
2019/07/01	2	26.95	6	26.92	26.95	-4	9,701	-0.04%
2019/06/28	0	0.00	125	26.59	26.59	-125	9,568	-1.31%	大賣/鉅額交易
2019/06/27	0	0.00	10	26.62	26.61	-10	9,642	-0.10%
2019/06/25	5	26.57	2	26.48	26.47	3	9,602	0.03%
2019/06/24	1	26.60	3	26.58	26.60	-2	9,553	-0.02%
2019/06/21	9	26.62	0	0.00	26.52	9	9,504	0.09%
2019/06/20	1	26.61	11	26.58	26.61	-10	9,474	-0.11%
2019/06/19	7	26.31	4	26.41	26.47	3	9,490	0.03%
2019/06/17	2	26.04	0	0.00	26.05	2	9,491	0.02%
2019/06/14	45	25.98	0	0.00	25.99	45	9,618	0.47%
2019/06/13	31	25.99	0	0.00	26.01	31	9,632	0.32%
2019/06/12	21	26.01	2	26.02	26.10	19	9,561	0.20%
2019/06/11	11	26.03	0	0.00	26.04	11	9,520	0.12%
2019/06/10	0	0.00	1	25.92	25.99	-1	9,429	-0.01%
2019/06/06	20	25.66	6	25.73	25.69	14	9,425	0.15%
2019/06/05	5	25.96	0	0.00	25.81	5	9,293	0.05%
2019/06/04	1	25.80	0	0.00	25.76	1	9,308	0.01%
2019/06/03	1	25.67	0	0.00	25.84	1	9,261	0.01%
2019/05/31	3	25.79	0	0.00	25.94	3	9,166	0.03%
2019/05/30	4	25.48	17	25.48	25.58	-13	9,109	-0.14%
2019/05/29	7	25.36	0	0.00	25.39	7	9,105	0.08%
2019/05/28	21	25.44	0	0.00	25.50	21	9,002	0.23%
2019/05/27	20	25.40	0	0.00	25.45	20	9,012	0.22%
2019/05/24	112	25.50	1	25.46	25.44	111	8,978	1.24%	大買/鉅額交易
2019/05/23	35	25.43	2	25.46	25.44	33	8,938	0.37%
2019/05/22	2	25.82	0	0.00	25.79	2	8,554	0.02%
2019/05/21	8	25.73	0	0.00	25.76	8	8,558	0.09%
2019/05/20	11.2	25.63	0	0.00	25.70	11.2	8,317	0.14%
2019/05/17	12	25.77	0	0.00	25.70	12	8,142	0.15%
2019/05/16	16	26.07	0	0.00	25.92	16	7,872	0.20%
2019/05/15	33	26.24	3	26.25	26.18	30	7,697	0.39%
2019/05/14	23	25.78	3	25.59	26.07	20	7,656	0.26%
2019/05/13	33	26.21	1	26.10	26.09	32	7,409	0.43%
2019/05/10	12	26.68	0	0.00	26.55	12	7,083	0.17%
2019/05/09	15	26.83	1	26.80	26.74	14	6,862	0.20%
2019/05/08	3	27.10	1	27.11	27.20	2	6,628	0.03%
2019/05/07	0	0.00	1	27.26	27.26	-1	6,768	-0.01%
2019/05/06	23	27.13	51	27.09	27.08	-28	6,968	-0.40%
2019/05/03	0	0.00	1	27.50	27.56	-1	6,823	-0.01%
2019/05/02	3	27.39	4	27.40	27.40	-1	6,805	-0.01%
2019/04/29	8	27.46	3	27.36	27.35	5	6,855	0.07%
2019/04/26	1	27.51	0	0.00	27.52	1	6,893	0.01%
2019/04/25	0	0.00	5	27.62	27.65	-5	6,895	-0.07%
2019/04/24	1	27.50	0	0.00	27.57	1	6,904	0.01%
2019/04/22	10	27.41	2	27.40	27.41	8	6,833	0.12%
2019/04/19	0	0.00	2	27.41	27.35	-2	6,797	-0.03%
2019/04/18	5	27.25	2	27.38	27.14	3	6,739	0.04%
2019/04/17	1	27.47	7	27.42	27.44	-6	6,701	-0.09%
2019/04/16	0	0.00	24	27.17	27.25	-24	6,569	-0.37%
2019/04/15	0	0.00	4	26.98	26.99	-4	6,395	-0.06%
2019/04/12	3	26.77	0	0.00	26.76	3	6,639	0.05%
2019/04/11	1	27.04	0	0.00	26.89	1	6,849	0.01%
2019/04/10	0.6	26.99	2	26.97	26.97	-1.4	6,895	-0.02%
2019/04/09	1	26.95	8	27.02	27.02	-7	6,835	-0.10%
2019/04/08	3.2	26.91	10	26.95	26.93	-6.8	6,633	-0.10%
2019/04/03	13	26.72	1	26.72	26.73	12	6,721	0.18%
2019/04/02	12	26.57	2	26.58	26.58	10	6,770	0.15%
2019/04/01	1	26.56	0	0.00	26.51	1	6,747	0.01%
2019/03/29	0	0.00	2	26.39	26.40	-2	6,645	-0.03%
2019/03/25	1	26.24	22	26.10	26.10	-21	6,812	-0.31%
2019/03/22	11	26.55	3	26.37	26.37	8	6,765	0.12%
2019/03/21	3	26.28	10	26.32	26.37	-7	6,637	-0.11%
2019/03/20	22	26.19	0	0.00	26.20	22	6,477	0.34%
2019/03/19	11.2	26.26	78.5	26.23	26.22	-67.3	6,474	-1.04%
2019/03/18	6	26.03	1	26.08	26.13	5	6,282	0.08%
2019/03/15	2	25.92	0	0.00	25.91	2	6,315	0.03%
2019/03/14	1	25.94	1	26.00	25.91	0	6,297	0.00%
2019/03/13	2	25.97	0.7	26.07	25.98	1.3	6,393	0.02%
2019/03/12	20	26.04	0	0.00	26.01	20	6,406	0.31%
2019/03/11	4	25.85	0.8	25.93	25.89	3.2	6,398	0.05%
2019/03/08	69.2	25.76	0	0.00	25.84	69.2	6,486	1.07%
2019/03/07	0	0.00	4	25.99	25.98	-4	6,446	-0.06%
2019/03/06	4	26.04	3	26.06	26.08	1	6,448	0.02%
2019/03/05	1	25.99	3	25.99	26.00	-2	6,424	-0.03%
2019/03/04	0	0.00	1	26.15	26.12	-1	6,359	-0.02%
2019/02/27	4	26.00	7	26.03	25.96	-3	6,190	-0.05%
2019/02/26	2	26.24	7	26.21	26.18	-5	6,134	-0.08%
2019/02/25	0.2	26.14	33	26.12	26.13	-32.8	6,036	-0.54%
2019/02/22	1	25.84	1	25.92	25.90	0	5,846	0.00%
2019/02/21	0	0.00	1	25.77	25.84	-1	5,647	-0.02%
2019/02/20	4	25.71	3	25.69	25.74	1	5,522	0.02%
2019/02/19	1	25.55	0	0.00	25.52	1	5,357	0.02%
2019/02/18	1.2	25.57	0	0.00	25.52	1.2	5,339	0.02%
2019/02/15	1	25.50	13	25.58	25.39	-12	5,279	-0.23%
2019/02/13	0	0.00	13	25.39	25.42	-13	5,182	-0.25%
2019/02/12	0	0.00	32	25.20	25.26	-32	5,100	-0.63%
2019/02/11	2	25.00	10	25.07	24.99	-8	4,965	-0.16%
2019/01/30	5	24.93	8	24.95	24.92	-3	4,909	-0.06%
2019/01/29	4	24.88	2	24.89	24.89	2	4,913	0.04%
2019/01/28	0	0.00	3	25.05	25.01	-3	4,903	-0.06%
2019/01/25	0	0.00	6	24.83	24.90	-6	4,787	-0.13%
2019/01/24	0	0.00	2	24.57	24.55	-2	4,632	-0.04%
2019/01/23	0.2	24.51	0	0.00	24.44	0.2	4,651	0.00%
2019/01/22	0	0.00	1	24.47	24.50	-1	4,706	-0.02%
2019/01/18	0.2	24.44	1	24.39	24.39	-0.8	5,011	-0.02%
2019/01/17	2	24.24	0	0.00	24.26	2	5,280	0.04%
2019/01/16	2	24.25	0	0.00	24.25	2	5,438	0.04%
2019/01/14	13	24.00	0	0.00	23.99	13	6,153	0.21%
2019/01/11	0	0.00	2	24.11	24.04	-2	6,239	-0.03%
2019/01/10	3	23.98	0	0.00	24.01	3	6,289	0.05%
2019/01/07	4	23.68	1	23.71	23.73	3	6,725	0.04%
2019/01/04	8	23.27	0	0.00	23.40	8	7,051	0.11%
2019/01/03	19	23.60	0	0.00	23.59	19	7,909	0.24%
2019/01/02	10	23.86	4	24.04	23.83	6	8,005	0.07%
2018/12/28	3	23.91	0	0.00	23.94	3	8,282	0.04%
2018/12/26	79	23.96	0	0.00	23.72	79	8,759	0.90%
2018/12/25	12	23.92	0	0.00	23.97	12	8,686	0.14%
2018/12/24	1	24.18	0	0.00	24.18	1	8,487	0.01%
2018/12/22	1.2	24.16	0	0.00	24.17	1.2	8,472	0.01%
2018/12/21	1	24.00	1	24.13	24.14	0	8,473	0.00%
2018/12/20	1	24.13	0	0.00	24.13	1	8,454	0.01%
2018/12/18	5	24.02	0	0.00	24.03	5	8,463	0.06%
2018/12/13	0	0.00	1	24.39	24.39	-1	8,152	-0.01%
2018/12/12	4	24.27	0	0.00	24.32	4	8,220	0.05%
2018/12/11	2	24.18	0	0.00	24.18	2	8,275	0.02%
2018/12/10	2	24.06	0	0.00	24.07	2	8,351	0.02%
2018/12/07	1	24.20	0	0.00	24.28	1	8,234	0.01%
2018/12/06	4	24.25	2	24.58	24.19	2	8,290	0.02%
2018/12/05	1	24.60	0	0.00	24.60	1	8,209	0.01%
2018/12/03	3	24.86	2	24.86	24.89	1	8,500	0.01%
2018/11/30	1	24.43	5	24.47	24.46	-4	8,381	-0.05%
2018/11/29	7	24.44	0	0.00	24.38	7	8,342	0.08%
2018/11/28	7	24.14	0	0.00	24.27	7	8,290	0.08%
2018/11/26	2	24.05	0	0.00	24.11	2	8,272	0.02%
2018/11/23	8	23.94	0	0.00	23.94	8	8,256	0.10%
2018/11/22	2	24.07	5	24.03	23.98	-3	8,224	-0.04%
2018/11/20	2	24.26	0	0.00	24.17	2	8,126	0.02%
2018/11/15	3	24.16	0	0.00	24.22	3	8,043	0.04%
2018/11/14	5	24.13	0	0.00	24.15	5	8,020	0.06%
2018/11/13	26	23.85	0	0.00	24.12	26	8,005	0.32%
2018/11/12	2	24.23	0	0.00	24.18	2	7,914	0.03%
2018/11/09	2	24.29	0	0.00	24.21	2	7,901	0.03%
2018/11/08	8	24.37	0	0.00	24.37	8	7,862	0.10%
2018/11/05	1.2	24.18	23	24.12	24.18	-21.8	7,756	-0.28%
2018/11/02	2	24.13	0	0.00	24.18	2	7,715	0.03%
2018/11/01	2	23.96	1	24.10	24.08	1	7,680	0.01%
2018/10/31	3	23.66	0	0.00	23.78	3	7,620	0.04%
2018/10/30	13	23.30	0	0.00	23.42	13	7,572	0.17%
2018/10/29	1	23.29	0	0.00	23.34	1	7,528	0.01%
2018/10/26	4	23.54	0	0.00	23.43	4	7,385	0.05%
2018/10/25	10	23.58	0	0.00	23.59	10	7,185	0.14%
2018/10/24	5	23.97	0	0.00	24.12	5	6,901	0.07%
2018/10/23	50	24.16	2	24.11	24.13	48	6,812	0.70%
2018/10/22	1	25.79	0	0.00	25.81	1	6,360	0.02%
2018/10/19	1	25.50	0	0.00	25.55	1	6,251	0.02%
2018/10/18	5	25.45	0	0.00	25.54	5	6,234	0.08%
2018/10/17	65	25.67	0	0.00	25.51	65	6,223	1.04%
2018/10/16	2	25.26	0	0.00	25.39	2	6,122	0.03%
2018/10/15	7	25.17	1	25.16	25.18	6	5,996	0.10%
2018/10/12	50	25.00	0	0.00	25.26	50	5,746	0.87%
2018/10/11	31	24.94	0	0.00	24.91	31	5,427	0.57%
2018/10/09	9	26.28	0	0.00	26.34	9	4,295	0.21%
2018/10/08	39	26.50	0	0.00	26.70	39	3,944	0.99%
2018/10/05	9	26.54	0	0.00	26.43	9	3,543	0.25%
2018/10/04	10	26.77	0	0.00	26.78	10	3,174	0.31%
2018/10/03	10	27.03	0	0.00	26.97	10	3,010	0.33%
2018/10/02	0	0.00	1	27.32	27.20	-1	2,889	-0.03%
2018/09/25	1	27.48	0	0.00	27.49	1	3,115	0.03%
2018/09/21	0	0.00	1	27.38	27.41	-1	3,108	-0.03%
2018/09/20	15	27.40	0	0.00	27.40	15	3,130	0.48%
2018/09/19	8	27.40	0	0.00	27.41	8	3,246	0.25%
2018/09/18	0	0.00	2	27.32	27.40	-2	3,280	-0.06%
2018/09/13	2	26.88	0	0.00	26.92	2	3,354	0.06%
2018/09/12	4	26.64	0	0.00	26.74	4	3,327	0.12%
2018/09/10	1	26.65	0	0.00	26.67	1	3,260	0.03%
2018/08/29	0	0.00	1	27.60	27.61	-1	3,158	-0.03%
2018/08/20	10	27.13	1	27.18	27.19	9	3,504	0.26%
2018/08/10	0	0.00	50	27.53	27.53	-50	3,620	-1.38%
2018/08/09	0	0.00	20	27.47	27.50	-20	3,723	-0.54%
2018/08/07	0	0.00	2	27.45	27.45	-2	3,745	-0.05%
2018/08/03	6	27.18	1	27.16	27.18	5	3,769	0.13%
2018/08/02	0	0.00	3	27.05	27.00	-3	3,725	-0.08%
2018/07/31	0	0.00	10	26.96	27.19	-10	3,629	-0.28%
2018/07/30	0	0.00	3	27.00	27.04	-3	3,552	-0.08%
2018/07/27	0	0.00	1	26.80	26.89	-1	3,450	-0.03%
2018/07/25	0	0.00	2	26.49	26.47	-2	3,187	-0.06%
2018/07/23	0	0.00	2	26.22	26.23	-2	3,099	-0.06%
2018/07/18	0	0.00	2	26.18	26.21	-2	3,264	-0.06%
2018/07/10	8	25.64	0	0.00	25.63	8	3,160	0.25%
2018/07/06	2	25.25	0	0.00	25.30	2	3,128	0.06%
2018/07/05	3	25.39	0	0.00	25.31	3	3,045	0.10%
2018/06/28	3	25.39	0	0.00	25.40	3	2,842	0.11%
2018/06/27	2	25.66	0	0.00	25.64	2	2,725	0.07%
2018/06/26	3	25.64	0	0.00	25.65	3	2,696	0.11%
2018/06/25	12	25.84	0	0.00	25.78	12	2,557	0.47%
2018/06/22	3	25.92	1	25.91	26.00	2	2,434	0.08%
2018/06/12	15	26.62	0	0.00	26.60	15	2,343	0.64%
2018/06/04	0	0.00	5	26.60	26.62	-5	2,096	-0.24%
2018/05/25	1	26.41	11	26.40	26.33	-10	1,789	-0.56%
2018/05/24	0	0.00	3	26.36	26.41	-3	1,850	-0.16%
2018/05/23	1	26.42	0	0.00	26.40	1	1,853	0.05%
2018/05/22	0	0.00	5	26.36	26.40	-5	1,823	-0.27%
2018/05/18	0	0.00	7	26.20	26.20	-7	1,804	-0.39%
2018/05/17	0	0.00	13	26.13	26.06	-13	1,792	-0.73%
2018/05/16	0	0.00	3	25.94	25.93	-3	1,694	-0.18%
2018/05/15	1	25.78	0	0.00	25.78	1	1,691	0.06%
2018/05/14	0	0.00	1	25.75	25.85	-1	1,896	-0.05%
2018/05/04	0	0.00	1	25.15	25.20	-1	2,064	-0.05%
2018/04/26	3	25.26	0	0.00	25.23	3	2,349	0.13%
2018/04/25	4	25.25	0	0.00	25.31	4	2,317	0.17%
2018/04/24	1	25.63	0	0.00	25.50	1	2,303	0.04%
2018/04/20	10	25.86	0	0.00	25.82	10	2,444	0.41%
2018/04/19	1	25.74	0	0.00	25.86	1	2,459	0.04%
2018/04/03	1	25.89	0	0.00	25.92	1	2,706	0.04%
2018/03/23	3	25.90	0	0.00	25.82	3	2,712	0.11%
2018/03/22	1	26.26	1	26.17	26.14	0	2,676	0.00%
2018/03/20	0	0.00	8	26.08	26.13	-8	2,668	-0.30%
2018/03/16	0	0.00	15	26.05	26.16	-15	2,658	-0.56%
2018/03/13	0.1	26.17	0	0.00	26.17	0.1	2,682	0.00%
2018/03/12	0	0.00	5	26.05	26.10	-5	2,802	-0.18%
2018/03/08	0	0.00	2	26.05	26.01	-2	3,053	-0.07%
2018/02/21	1	25.45	2	25.69	25.72	-1	3,099	-0.03%
2018/02/12	10	25.15	0	0.00	25.15	10	3,108	0.32%
2018/02/08	0	0.00	20	25.39	25.50	-20	3,072	-0.65%
2018/02/07	2	25.46	0	0.00	25.43	2	3,121	0.06%
2018/02/06	28	25.27	5	24.73	24.99	23	3,135	0.73%
2018/02/05	1	25.90	0	0.00	26.00	1	3,057	0.03%
2018/02/01	0	0.00	1	26.50	26.42	-1	3,119	-0.03%
2018/01/31	1	26.45	0	0.00	26.45	1	3,123	0.03%
2018/01/30	0	0.00	1	26.52	26.41	-1	3,101	-0.03%
2018/01/29	0	0.00	6	26.79	26.80	-6	3,093	-0.19%
2018/01/26	0	0.00	3	26.47	26.54	-3	2,996	-0.10%
2018/01/25	1	26.46	5	26.40	26.45	-4	2,973	-0.13%
2018/01/24	0	0.00	10	26.30	26.32	-10	2,899	-0.34%
2018/01/23	0	0.00	1	26.25	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	1	26.10	26.25	-1	2,888	-0.03%
2018/01/18	1	26.10	0	0.00	26.02	1	2,819	0.04%
2018/01/17	1	25.90	0	0.00	25.92	1	2,709	0.04%
2018/01/16	0	0.00	42	25.71	25.80	-42	2,680	-1.57%
2018/01/12	2	25.56	0	0.00	25.54	2	2,650	0.08%
2018/01/10	0	0.00	1	25.37	25.37	-1	2,578	-0.04%
2018/01/09	2	25.49	0	0.00	25.50	2	2,572	0.08%
2018/01/02	2	25.08	0	0.00	25.13	2	2,504	0.08%