元大高股息 (0056)-日盛-復興券商分點個股進出

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
37.12
漲跌
▲0.20
漲幅
+0.54%
成交量
17,839張
產業
上市
3349人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-復興券商分點個股進出

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-復興券商分點個股進出
日盛-復興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	2	28.50	0	0.00	28.43	2	20,709	0.01%
2023/04/06	22.3	28.40	0	0.00	28.47	22.3	20,739	0.11%
2023/03/31	1	28.42	4.3	28.50	28.43	-3.3	20,527	-0.02%
2023/03/30	0	0.00	2.3	28.24	28.29	-2.3	20,270	-0.01%
2023/03/29	0	0.00	1.3	28.12	28.15	-1.3	20,139	-0.01%
2023/03/28	0.2	28.17	3	28.11	28.06	-2.8	20,445	-0.01%
2023/03/27	50	28.33	4	28.32	28.31	46	20,288	0.23%
2023/03/24	0	0.00	3	28.22	28.26	-3	20,355	-0.01%
2023/03/23	10	28.15	3	28.09	28.12	7	20,172	0.03%
2023/03/21	50	27.86	4.2	27.84	27.84	45.8	19,992	0.23%
2023/03/20	1.9	27.77	3.1	27.75	27.76	-1.2	20,057	-0.01%
2023/03/17	21	27.65	0	0.00	27.76	21	19,971	0.11%
2023/03/16	16	27.47	52	27.49	27.50	-36	20,002	-0.18%
2023/03/15	1.4	27.86	0.2	27.72	27.66	1.2	19,828	0.01%
2023/03/14	11.1	27.67	0	0.00	27.66	11.1	20,028	0.06%
2023/03/13	2.8	27.75	1	27.57	27.93	1.8	19,940	0.01%
2023/03/10	7.5	27.91	5	27.85	27.86	2.5	19,434	0.01%
2023/03/09	21	28.30	4	28.29	28.24	17	19,250	0.09%
2023/03/08	6.6	28.21	0	0.00	28.37	6.6	19,260	0.03%
2023/03/07	2	28.26	2	28.33	28.38	0	19,170	0.00%
2023/03/06	8	28.26	11	28.24	28.25	-3.1	19,336	-0.02%
2023/03/03	7.1	27.98	26	27.94	27.95	-18.9	19,265	-0.10%
2023/03/02	3.5	27.70	0.4	27.76	27.78	3.2	19,261	0.02%
2023/03/01	1.1	27.64	0	0.00	27.72	1.1	19,262	0.01%
2023/02/24	4.1	27.70	20	27.79	27.67	-15.9	19,252	-0.08%
2023/02/23	7	27.74	4.2	27.63	27.74	2.8	18,853	0.01%
2023/02/22	3	27.33	17	27.30	27.40	-14	18,630	-0.08%
2023/02/21	11	27.50	0.1	27.50	27.53	10.9	18,676	0.06%
2023/02/20	2.5	27.34	4	27.30	27.41	-1.5	18,848	-0.01%
2023/02/17	3.2	27.23	1	27.22	27.24	2.2	19,228	0.01%
2023/02/16	8.4	27.19	3.1	27.30	27.33	5.3	19,710	0.03%
2023/02/15	5.2	27.09	0	0.00	27.05	5.2	19,842	0.03%
2023/02/14	0	0.00	0.4	27.18	27.13	-0.4	19,890	0.00%
2023/02/13	0.6	26.92	208	26.92	26.97	-207.4	20,252	-1.02%	大賣/鉅額交易
2023/02/10	1.6	27.04	0	0.00	27.02	1.6	20,463	0.01%
2023/02/09	5	27.16	1.9	27.11	27.15	3.2	20,644	0.02%
2023/02/08	8.1	27.06	0	0.00	27.15	8.1	20,772	0.04%
2023/02/07	1	26.93	0	0.00	26.94	1	20,779	0.00%
2023/02/06	7.6	26.94	0	0.00	26.92	7.6	20,807	0.04%
2023/02/03	2.3	26.96	6	27.01	27.00	-3.7	20,631	-0.02%
2023/02/02	1.1	26.98	7.1	26.96	26.99	-6	20,588	-0.03%
2023/02/01	1.1	26.64	0	0.00	26.67	1.1	20,715	0.01%
2023/01/31	1.2	26.56	0.9	26.57	26.54	0.3	20,789	0.00%
2023/01/30	10.9	26.49	15	26.46	26.53	-4.1	20,925	-0.02%
2023/01/17	21	26.04	23	26.05	26.06	-2	21,187	-0.01%
2023/01/16	0.9	26.13	12	26.05	26.02	-11.1	21,491	-0.05%
2023/01/13	1	26.00	0	0.00	25.98	1	21,901	0.00%
2023/01/12	6.6	26.02	0	0.00	25.99	6.6	23,355	0.03%
2023/01/11	1.7	26.10	8	26.09	26.07	-6.3	26,140	-0.02%
2023/01/10	1.1	26.00	0	0.00	26.06	1.1	28,394	0.00%
2023/01/09	2.1	25.87	12	25.90	25.94	-9.9	30,395	-0.03%
2023/01/05	3.5	25.49	0	0.00	25.46	3.5	31,646	0.01%
2023/01/04	1	25.46	0	0.00	25.45	1	32,661	0.00%
2023/01/03	5.9	25.42	24	25.32	25.49	-18.1	34,171	-0.05%
2022/12/30	2.1	25.42	1.1	25.42	25.40	1	35,174	0.00%
2022/12/29	6	25.16	0	0.00	25.29	6	36,105	0.02%
2022/12/28	6.5	25.44	0	0.00	25.38	6.5	37,580	0.02%
2022/12/27	1	25.67	2.4	25.65	25.63	-1.4	39,029	0.00%
2022/12/26	20.3	25.54	0	0.00	25.58	20.3	39,495	0.05%
2022/12/23	2.7	25.50	15	25.60	25.60	-12.3	40,046	-0.03%
2022/12/22	10.1	25.67	5	25.67	25.67	5.1	40,666	0.01%
2022/12/21	1.2	25.35	0.2	25.38	25.34	1.1	41,902	0.00%
2022/12/20	8.7	25.50	0	0.00	25.30	8.7	42,413	0.02%
2022/12/19	4.9	25.71	0	0.00	25.73	4.9	43,612	0.01%
2022/12/16	0.1	25.52	0.6	25.47	25.70	-0.5	43,959	0.00%
2022/12/15	8.7	25.71	0	0.00	25.70	8.7	44,276	0.02%
2022/12/14	20	25.65	0.1	25.70	25.68	19.9	44,807	0.04%
2022/12/13	0	0.00	20	25.55	25.53	-20	45,119	-0.04%
2022/12/12	1.2	25.32	1.2	25.35	25.50	0	45,266	0.00%
2022/12/09	0.4	25.51	1.3	25.49	25.51	-0.9	45,466	0.00%
2022/12/08	9	25.31	9.1	25.32	25.29	-0.1	45,414	0.00%
2022/12/07	8.8	25.46	0.1	25.60	25.44	8.7	45,356	0.02%
2022/12/06	16.3	25.66	37.2	25.72	25.61	-20.9	45,095	-0.05%
2022/12/05	0.4	25.87	1	25.87	25.87	-0.6	44,791	0.00%
2022/12/02	7.3	25.72	1	25.72	25.73	6.3	44,678	0.01%
2022/12/01	2	25.85	0	0.00	25.82	2	44,927	0.00%
2022/11/30	2	25.53	1	25.60	25.65	1	44,924	0.00%
2022/11/29	1.5	25.30	7	25.20	25.47	-5.5	45,006	-0.01%
2022/11/28	2.2	25.34	0	0.00	25.32	2.2	45,368	0.00%
2022/11/25	4.4	25.55	0	0.00	25.52	4.4	45,495	0.01%
2022/11/24	1	25.39	14	25.43	25.54	-13.1	45,526	-0.03%
2022/11/23	2.1	25.32	0	0.00	25.30	2.1	45,616	0.00%
2022/11/22	8.9	25.12	0	0.00	25.10	8.9	46,286	0.02%
2022/11/21	9.6	25.28	81	25.34	25.22	-71.4	46,210	-0.15%
2022/11/18	2	25.64	0	0.00	25.43	2	46,058	0.00%
2022/11/17	3.1	25.42	2.1	25.39	25.58	1	46,115	0.00%
2022/11/16	8.1	25.49	32	25.51	25.53	-23.9	46,277	-0.05%
2022/11/15	14.5	25.50	19.1	25.50	25.55	-4.6	46,005	-0.01%
2022/11/14	1.3	25.39	3.5	25.34	25.42	-2.2	45,523	0.00%
2022/11/11	2.4	25.03	9.1	25.02	25.00	-6.7	44,997	-0.01%
2022/11/10	2.1	24.53	3	24.55	24.53	-0.9	44,523	0.00%
2022/11/09	1.6	24.58	4	24.48	24.61	-2.4	44,514	-0.01%
2022/11/08	8.1	24.27	12	24.26	24.23	-3.9	44,336	-0.01%
2022/11/07	0	0.00	17	23.93	24.06	-17	43,972	-0.04%
2022/11/04	2	23.53	14.1	23.50	23.64	-12.1	43,722	-0.03%
2022/11/03	2.1	23.48	1	23.45	23.58	1.1	43,744	0.00%
2022/11/02	0.4	23.60	20	23.66	23.67	-19.6	43,687	-0.04%
2022/11/01	3.9	23.56	0	0.00	23.55	3.9	43,778	0.01%
2022/10/31	1.3	23.52	0	0.00	23.48	1.3	43,858	0.00%
2022/10/28	35.2	23.37	2	23.35	23.31	33.2	44,013	0.08%
2022/10/27	24.3	23.55	2	23.56	23.58	22.3	43,742	0.05%
2022/10/26	5.4	23.37	0	0.00	23.41	5.4	43,975	0.01%
2022/10/25	14.3	23.44	2	23.40	23.40	12.3	43,675	0.03%
2022/10/24	12.1	23.85	2	23.90	23.69	10.1	43,127	0.02%
2022/10/21	20.4	23.69	2	23.67	23.58	18.4	42,952	0.04%
2022/10/20	30.3	23.50	5	23.62	23.65	25.3	42,434	0.06%
2022/10/19	139.1	23.90	2	24.02	23.95	137.1	41,038	0.33%	大買/鉅額交易
2022/10/18	55.4	25.87	2	25.83	25.84	53.4	38,264	0.14%
2022/10/17	39.8	25.52	2	25.58	25.77	37.8	36,062	0.10%
2022/10/14	24	25.91	1	25.92	25.91	23	33,875	0.07%
2022/10/13	17.3	25.65	5.4	25.65	25.53	11.9	33,319	0.04%
2022/10/12	12.1	25.78	0	0.00	25.82	12.1	32,298	0.04%
2022/10/11	37.6	25.90	2	25.96	25.85	35.6	31,414	0.11%
2022/10/07	24.5	26.33	1	26.28	26.28	23.5	30,057	0.08%
2022/10/06	14.5	26.54	8	26.53	26.57	6.5	29,048	0.02%
2022/10/05	32.6	26.60	4	26.66	26.62	28.6	28,495	0.10%
2022/10/04	133.3	26.21	0	0.00	26.27	133.3	27,349	0.49%	大買/鉅額交易
2022/10/03	13.6	25.59	1	25.67	25.67	12.6	25,742	0.05%
2022/09/30	7	25.51	0	0.00	25.78	7	25,645	0.03%
2022/09/29	22.7	25.85	3	26.01	25.81	19.7	25,407	0.08%
2022/09/28	52	25.96	2	25.81	25.83	50	25,726	0.19%
2022/09/27	12.2	26.25	1	26.35	26.33	11.2	24,823	0.04%
2022/09/26	55.8	26.44	0	0.00	26.33	55.8	24,841	0.22%
2022/09/23	11.8	27.05	0	0.00	27.06	11.8	24,343	0.05%
2022/09/22	24.3	27.13	0	0.00	27.17	24.3	24,787	0.10%
2022/09/21	43.2	27.72	0	0.00	27.64	43.2	24,382	0.18%
2022/09/20	5.2	28.00	0	0.00	27.98	5.2	24,002	0.02%
2022/09/19	7	28.15	2	28.06	28.06	5	23,870	0.02%
2022/09/16	7.2	28.25	0	0.00	28.28	7.2	23,904	0.03%
2022/09/15	0.6	28.62	3	28.56	28.59	-2.4	24,377	-0.01%
2022/09/14	1	28.30	1	28.32	28.35	0	25,063	0.00%
2022/09/13	0	0.00	5	28.69	28.71	-5	25,067	-0.02%
2022/09/12	2.2	28.54	2	28.56	28.56	0.2	25,899	0.00%
2022/09/08	7.8	28.03	10	27.91	28.25	-2.2	26,541	-0.01%
2022/09/07	11.6	27.91	0	0.00	27.90	11.6	27,361	0.04%
2022/09/06	8.5	28.08	2	28.18	28.08	6.5	27,108	0.02%
2022/09/05	10.3	28.01	0	0.00	28.18	10.3	27,077	0.04%
2022/09/02	26.3	28.24	0	0.00	28.10	26.3	27,375	0.10%
2022/09/01	7	28.47	0	0.00	28.44	7	26,958	0.03%
2022/08/31	31.5	28.55	0	0.00	28.79	31.5	26,588	0.12%
2022/08/30	5.5	28.55	0	0.00	28.67	5.5	26,330	0.02%
2022/08/29	32.5	28.37	10	28.33	28.45	22.5	26,109	0.09%
2022/08/26	0.3	29.15	0	0.00	29.10	0.3	25,430	0.00%
2022/08/25	2	28.93	1	28.91	28.94	1	25,285	0.00%
2022/08/24	9	28.88	0	0.00	28.80	9	25,177	0.04%
2022/08/23	61	28.98	2	28.91	28.93	59	24,848	0.24%
2022/08/22	7	29.13	0	0.00	29.25	7	24,388	0.03%
2022/08/19	0.3	29.29	1	29.27	29.42	-0.7	24,110	0.00%
2022/08/18	11	29.12	0	0.00	29.29	11	24,128	0.05%
2022/08/17	2	29.22	0	0.00	29.28	2	24,037	0.01%
2022/08/16	6.4	29.18	1	29.20	29.24	5.4	24,041	0.02%
2022/08/15	12.7	29.21	0	0.00	29.22	12.7	23,880	0.05%
2022/08/12	2	29.17	1.2	29.26	29.30	0.8	23,637	0.00%
2022/08/11	1	29.11	1.2	29.13	29.12	-0.2	23,814	0.00%
2022/08/10	0.5	29.00	3	28.88	28.81	-2.5	23,742	-0.01%
2022/08/09	1	28.84	1	29.00	29.07	0	23,654	0.00%
2022/08/08	3.2	28.75	0	0.00	28.87	3.2	23,892	0.01%
2022/08/05	5	28.80	14.4	28.68	28.87	-9.4	23,904	-0.04%
2022/08/04	1	28.33	0	0.00	28.43	1	24,150	0.00%
2022/08/03	4.2	28.38	0.2	28.44	28.44	4	24,195	0.02%
2022/08/02	1.3	28.43	4	28.38	28.45	-2.7	24,176	-0.01%
2022/08/01	2.5	28.56	0	0.00	28.76	2.5	24,031	0.01%
2022/07/29	2	28.46	8	28.45	28.55	-6	24,047	-0.02%
2022/07/28	1.3	28.19	0	0.00	28.18	1.3	23,873	0.01%
2022/07/27	0	0.00	2	28.12	28.25	-2	23,648	-0.01%
2022/07/26	2.6	28.10	0	0.00	28.12	2.6	23,575	0.01%
2022/07/25	0.5	28.18	0	0.00	28.33	0.5	23,450	0.00%
2022/07/22	2	28.38	2	28.39	28.40	0	23,497	0.00%
2022/07/21	2	28.07	0	0.00	28.38	2	23,839	0.01%
2022/07/20	9	28.04	12	28.03	28.00	-3	24,096	-0.01%
2022/07/19	0.2	27.45	5	27.64	27.68	-4.8	24,748	-0.02%
2022/07/18	10	27.18	0	0.00	27.48	10	24,713	0.04%
2022/07/15	29.7	27.07	2	27.08	27.09	27.7	24,487	0.11%
2022/07/14	3	27.11	0	0.00	27.18	3	24,288	0.01%
2022/07/13	3.3	27.15	0	0.00	27.08	3.3	24,146	0.01%
2022/07/12	12.2	26.59	1	26.67	26.62	11.2	24,016	0.05%
2022/07/11	6.2	27.21	0	0.00	27.25	6.2	23,577	0.03%
2022/07/08	15.4	27.07	8	27.22	27.25	7.4	23,400	0.03%
2022/07/07	16.3	26.61	0	0.00	26.76	16.3	23,071	0.07%
2022/07/06	46.4	26.58	11	26.46	26.32	35.4	23,127	0.15%
2022/07/05	13.2	26.92	39.2	26.71	26.96	-26	22,663	-0.11%
2022/07/04	38.6	26.60	1	26.53	26.68	37.6	22,393	0.17%
2022/07/01	51.2	27.06	15	26.81	26.81	36.2	22,566	0.16%
2022/06/30	47.8	27.62	0	0.00	27.56	47.8	21,708	0.22%
2022/06/29	9.5	28.18	0.2	28.27	28.14	9.3	20,881	0.04%
2022/06/28	1.9	28.63	0	0.00	28.53	1.9	20,578	0.01%
2022/06/27	0.3	28.71	1	28.67	28.86	-0.8	20,368	0.00%
2022/06/24	12.7	28.14	31	28.30	28.10	-18.3	20,147	-0.09%
2022/06/23	11.5	28.11	1	28.00	28.05	10.5	20,047	0.05%
2022/06/22	36.8	28.70	0	0.00	28.50	36.8	19,293	0.19%
2022/06/21	4.1	29.07	0	0.00	29.28	4.1	18,528	0.02%
2022/06/20	24.3	29.05	3	29.03	28.87	21.3	18,308	0.12%
2022/06/17	36.8	29.53	0	0.00	29.62	36.8	17,392	0.21%
2022/06/16	24.4	30.03	0	0.00	29.94	24.4	16,622	0.15%
2022/06/15	3.6	30.44	0	30.36	30.39	3.6	15,696	0.02%
2022/06/14	6	30.22	0	0.00	30.48	6	15,602	0.04%
2022/06/13	19.8	30.44	10	30.44	30.51	9.8	15,482	0.06%
2022/06/10	11.1	30.99	0	0.00	31.08	11.1	14,994	0.07%
2022/06/09	3.1	31.34	1	31.32	31.30	2.1	15,011	0.01%
2022/06/07	0.7	31.47	0	0.00	31.44	0.7	15,163	0.00%
2022/06/06	0.5	31.39	0	0.00	31.48	0.5	15,209	0.00%
2022/06/02	1	31.39	0	0.00	31.40	1	15,616	0.01%
2022/06/01	1.5	31.55	4	31.53	31.52	-2.5	16,204	-0.02%
2022/05/31	10.3	31.41	2	31.36	31.40	8.3	16,408	0.05%
2022/05/27	1	31.11	0	0.00	31.08	1	16,766	0.01%
2022/05/26	1	30.90	0	0.00	30.80	1	17,092	0.01%
2022/05/25	3	30.84	0	0.00	30.88	3	17,125	0.02%
2022/05/24	7	30.76	0	0.00	30.70	7	17,438	0.04%
2022/05/23	4	30.86	3	30.80	30.86	1	17,461	0.01%
2022/05/20	4.2	30.74	1	30.74	30.72	3.2	17,709	0.02%
2022/05/19	6	30.46	0	0.00	30.68	6	18,026	0.03%
2022/05/18	1	30.93	1	30.88	31.01	0	17,868	0.00%
2022/05/17	5.4	30.70	0	0.00	30.69	5.4	17,836	0.03%
2022/05/16	16.4	30.62	1	30.58	30.72	15.4	17,947	0.09%
2022/05/13	5.4	30.76	44	30.74	30.80	-38.7	17,622	-0.22%
2022/05/12	15	31.00	0	0.00	30.63	15	17,584	0.09%
2022/05/11	16.9	31.21	0	0.00	31.17	16.9	17,093	0.10%
2022/05/10	4.1	31.22	30	31.40	31.65	-25.9	16,798	-0.15%
2022/05/09	10.7	31.70	2	31.64	31.57	8.7	16,792	0.05%
2022/05/06	4	32.05	0	0.00	32.25	4	16,679	0.02%
2022/05/04	2	32.23	2	32.26	32.31	0	16,949	0.00%
2022/05/03	6.2	31.98	51	32.00	32.09	-44.8	17,554	-0.26%
2022/04/29	4	31.96	6	31.97	32.01	-2	17,967	-0.01%
2022/04/28	3.5	31.61	5	31.61	31.72	-1.5	18,539	-0.01%
2022/04/27	18.5	31.37	0	0.00	31.48	18.5	18,489	0.10%
2022/04/26	6.8	31.98	0	0.00	31.93	6.8	18,167	0.04%
2022/04/25	61	32.11	16.2	32.24	32.03	44.8	18,243	0.25%
2022/04/22	2	32.69	0	0.00	32.78	2	17,463	0.01%
2022/04/21	0	0.00	3	32.95	32.90	-3	17,770	-0.02%
2022/04/20	6.1	32.78	1	32.79	32.83	5.1	17,859	0.03%
2022/04/19	2	32.85	10	32.95	32.85	-8	18,080	-0.04%
2022/04/18	18.3	32.62	0.1	32.77	32.68	18.2	18,217	0.10%
2022/04/15	8.1	32.89	0	33.00	32.90	8	18,004	0.04%
2022/04/14	1	33.14	0	33.12	33.07	1	18,223	0.01%
2022/04/13	3	33.03	2	33.11	33.11	1	18,347	0.01%
2022/04/12	16.1	32.59	0	32.79	32.69	16.1	18,315	0.09%
2022/04/11	27	32.86	0	33.09	32.81	27	17,884	0.15%
2022/04/08	3	33.14	0	33.22	33.17	3	17,526	0.02%
2022/04/07	73.7	33.14	0	33.18	32.90	73.6	17,428	0.42%
2022/04/06	2.3	33.41	0.1	33.55	33.47	2.3	16,712	0.01%
2022/04/01	4.5	33.35	0	33.63	33.55	4.5	16,657	0.03%
2022/03/31	3	33.64	1.1	33.67	33.63	2	16,656	0.01%
2022/03/30	1.3	33.67	0.1	33.73	33.70	1.2	16,713	0.01%
2022/03/29	0	0.00	2.1	33.63	33.64	-2.1	16,641	-0.01%
2022/03/28	2.4	33.52	0.1	33.83	33.78	2.4	16,634	0.01%
2022/03/25	1	33.80	0.1	33.88	33.81	0.9	16,484	0.01%
2022/03/24	2	33.96	1.1	33.96	33.96	0.9	16,660	0.01%
2022/03/23	0	0.00	1.1	33.99	33.96	-1.1	16,953	-0.01%
2022/03/22	2	33.91	1	33.95	33.87	1	17,380	0.01%
2022/03/21	0	0.00	0.2	34.00	33.95	-0.2	17,417	0.00%
2022/03/18	11	34.03	3	33.87	33.90	8	17,685	0.05%
2022/03/17	1	34.01	10	33.91	34.01	-9	17,731	-0.05%
2022/03/16	5.7	33.74	1.1	33.52	33.71	4.6	17,821	0.03%
2022/03/15	8.8	33.88	1.3	33.84	33.78	7.5	17,846	0.04%
2022/03/14	0	0.00	6.3	34.03	34.13	-6.3	18,020	-0.03%
2022/03/11	11.1	33.89	6	33.89	33.90	5.1	18,151	0.03%
2022/03/10	1	33.91	12.3	33.88	33.89	-11.3	18,239	-0.06%
2022/03/09	16.2	33.32	62	33.32	33.36	-45.8	18,168	-0.25%
2022/03/08	27.5	33.10	16	33.01	33.00	11.5	18,129	0.06%
2022/03/07	22.1	33.50	0	0.00	33.45	22.1	17,675	0.13%
2022/03/04	7.6	34.06	2.1	34.26	34.04	5.5	17,185	0.03%
2022/03/03	6.1	34.20	9.2	34.20	34.22	-3	17,340	-0.02%
2022/03/02	1	33.85	1	34.00	33.97	0	17,356	0.00%
2022/03/01	9	33.77	12	33.81	33.88	-3	17,209	-0.02%
2022/02/25	5	33.30	33.1	33.39	33.33	-28.1	16,965	-0.17%
2022/02/24	6.3	33.29	47	33.30	33.19	-40.7	17,005	-0.24%
2022/02/23	2	33.66	7.2	33.68	33.75	-5.2	16,824	-0.03%
2022/02/22	9.1	33.45	10	33.26	33.49	-1	16,978	-0.01%
2022/02/21	3	33.66	13.3	33.70	33.80	-10.3	17,361	-0.06%
2022/02/18	1	33.34	1	33.47	33.50	0	17,247	0.00%
2022/02/17	1	33.27	4.2	33.40	33.34	-3.2	17,551	-0.02%
2022/02/16	2	33.33	9.1	33.26	33.27	-7.1	17,830	-0.04%
2022/02/15	12.1	33.16	0.1	33.20	33.10	12	17,811	0.07%
2022/02/14	10.2	33.10	0	0.00	33.13	10.2	18,019	0.06%
2022/02/11	0.2	33.50	5.1	33.44	33.43	-5	18,330	-0.03%
2022/02/10	4.9	33.48	7.2	33.45	33.49	-2.3	18,757	-0.01%
2022/02/09	0	0.00	3.2	33.45	33.50	-3.2	19,206	-0.02%
2022/02/08	2	33.21	6.2	33.19	33.30	-4.2	19,190	-0.02%
2022/02/07	5.5	32.64	1.2	32.83	33.00	4.4	19,118	0.02%
2022/01/26	9.1	32.44	10.2	32.41	32.40	-1.1	19,021	-0.01%
2022/01/25	14.4	32.40	1	32.31	32.34	13.4	19,107	0.07%
2022/01/24	9.5	32.55	0.1	32.84	32.72	9.5	18,760	0.05%
2022/01/21	16	32.88	2	32.97	32.84	14	18,519	0.08%
2022/01/20	1	33.20	9	33.36	33.36	-8	18,158	-0.04%
2022/01/19	3	33.32	0.1	33.30	33.21	2.9	18,354	0.02%
2022/01/18	0.1	33.43	12	33.34	33.45	-11.9	18,641	-0.06%
2022/01/17	0.3	33.20	1.3	33.10	33.22	-1	18,981	-0.01%
2022/01/14	8.5	32.97	0.1	33.18	33.15	8.5	21,215	0.04%
2022/01/13	1.6	33.24	5	33.22	33.20	-3.5	22,404	-0.02%
2022/01/12	11.7	33.10	28.1	33.12	33.10	-16.4	23,373	-0.07%
2022/01/11	11.7	33.21	0.1	33.26	33.20	11.6	23,638	0.05%
2022/01/10	1	33.22	0	0.00	33.27	1	24,258	0.00%
2022/01/07	1.6	33.27	2	33.33	33.17	-0.4	24,516	0.00%
2022/01/06	1.1	33.44	18.5	33.35	33.41	-17.3	24,667	-0.07%
2022/01/04	0	0.00	2.1	33.40	33.41	-2.1	26,009	-0.01%
2022/01/03	1.5	33.59	1.1	33.69	33.42	0.4	26,439	0.00%
2021/12/30	6	33.59	0.2	33.60	33.58	5.9	27,336	0.02%
2021/12/29	5.2	33.57	3.6	33.60	33.61	1.6	27,867	0.01%
2021/12/28	0.5	33.50	27.1	33.55	33.56	-26.6	28,292	-0.09%
2021/12/27	0.2	33.38	5.1	33.39	33.38	-4.8	28,983	-0.02%
2021/12/24	1	33.33	1.1	33.44	33.29	-0.1	30,113	0.00%
2021/12/23	0	0.00	4.1	33.35	33.34	-4.1	30,324	-0.01%
2021/12/22	0	0.00	2.8	33.31	33.30	-2.8	30,997	-0.01%
2021/12/21	1	33.34	4.1	33.32	33.36	-3.1	31,128	-0.01%
2021/12/20	1.1	33.35	10	33.37	33.41	-8.9	31,224	-0.03%
2021/12/17	1.7	33.42	1	33.45	33.43	0.7	31,075	0.00%
2021/12/16	0	0.00	10.1	33.41	33.45	-10.1	30,909	-0.03%
2021/12/15	2.4	32.95	1.1	33.04	33.04	1.3	31,068	0.00%
2021/12/14	8	33.00	1.3	32.99	32.95	6.7	31,054	0.02%
2021/12/13	0.3	33.36	1.1	33.39	33.33	-0.8	30,895	0.00%
2021/12/10	2	33.31	11.1	33.33	33.30	-9.1	30,862	-0.03%
2021/12/09	2	33.32	18.1	33.27	33.32	-16.1	30,754	-0.05%
2021/12/08	1	33.23	5.2	33.21	33.18	-4.2	30,597	-0.01%
2021/12/07	0.2	32.90	14.1	32.94	33.03	-13.9	30,311	-0.05%
2021/12/06	2	32.75	3.1	32.80	32.86	-1	30,069	0.00%
2021/12/03	1.2	32.70	5.1	32.68	32.65	-3.9	30,302	-0.01%
2021/12/02	2.4	32.51	0.1	32.53	32.47	2.3	30,250	0.01%
2021/12/01	5	32.49	0.1	32.55	32.50	4.9	30,420	0.02%
2021/11/30	1	32.46	13	32.39	32.30	-12	30,392	-0.04%
2021/11/29	4.1	32.06	17.1	32.25	32.22	-13	30,384	-0.04%
2021/11/26	6.2	32.49	11	32.61	32.35	-4.8	30,133	-0.02%
2021/11/25	22	32.65	1	32.67	32.65	21	29,905	0.07%
2021/11/24	1.2	32.55	0	0.00	32.61	1.2	29,925	0.00%
2021/11/23	18.9	32.68	0.1	32.68	32.63	18.8	29,885	0.06%
2021/11/22	0	0.00	1	32.97	32.93	-1	29,903	0.00%
2021/11/19	2.8	32.95	23.5	33.02	32.93	-20.7	29,833	-0.07%
2021/11/18	10	33.00	2.2	32.93	32.98	7.8	29,820	0.03%
2021/11/17	0.2	32.60	0.2	32.73	32.71	0	29,329	0.00%
2021/11/16	1.6	32.48	0	0.00	32.59	1.6	29,410	0.01%
2021/11/15	1.2	32.40	0.3	32.47	32.43	0.9	29,642	0.00%
2021/11/12	1.1	32.14	4.2	32.15	32.20	-3.1	29,635	-0.01%
2021/11/11	1.2	32.20	2.2	32.27	32.15	-1	29,814	0.00%
2021/11/10	4	32.38	6.2	32.39	32.34	-2.2	30,295	-0.01%
2021/11/09	4.2	32.37	15	32.40	32.35	-10.8	30,107	-0.04%
2021/11/08	2.3	32.34	1.2	32.38	32.39	1.1	29,738	0.00%
2021/11/05	1	31.95	0.3	31.99	31.95	0.7	29,680	0.00%
2021/11/04	1.9	31.91	0.1	31.90	31.86	1.9	29,884	0.01%
2021/11/03	0.2	31.64	0.1	31.82	31.77	0.1	29,845	0.00%
2021/11/02	3.3	31.59	2.1	31.71	31.53	1.2	29,764	0.00%
2021/11/01	14	31.54	0	0.00	31.56	14	29,464	0.05%
2021/10/29	10.2	31.32	0.4	31.35	31.45	9.8	29,203	0.03%
2021/10/28	14	31.39	0.1	31.44	31.39	13.9	29,000	0.05%
2021/10/27	13	31.09	0.1	31.20	31.15	12.9	28,924	0.04%
2021/10/26	13.7	31.02	50.1	31.04	31.05	-36.4	28,992	-0.13%
2021/10/25	24.5	30.75	1	30.80	30.86	23.5	28,743	0.08%
2021/10/22	133.2	30.69	1.2	30.79	30.84	132	28,569	0.46%	大買/鉅額交易
2021/10/21	47.8	32.37	7	32.41	32.40	40.8	26,495	0.15%
2021/10/20	13	32.34	0	0.00	32.37	13	25,033	0.05%
2021/10/19	8.9	32.38	1	32.36	32.40	7.9	23,996	0.03%
2021/10/18	11.3	32.33	8	32.29	32.36	3.3	23,655	0.01%
2021/10/15	24	32.32	0	0.00	32.31	24	23,612	0.10%
2021/10/14	303	32.18	0	0.00	32.18	303	23,569	1.29%	大買/鉅額交易
2021/10/13	217.2	32.28	0	0.00	32.17	217.2	23,078	0.94%	大買/鉅額交易
2021/10/12	21.3	32.30	0	0.00	32.24	21.3	22,532	0.09%
2021/10/08	11.1	32.59	0	0.00	32.59	11.1	21,746	0.05%
2021/10/07	26.1	32.52	50	32.26	32.57	-23.9	21,631	-0.11%
2021/10/06	23.3	31.85	0	0.00	31.88	23.3	20,959	0.11%
2021/10/05	66.8	31.51	1	31.91	31.96	65.8	20,585	0.32%
2021/10/04	28.6	31.98	306	32.12	31.84	-277.4	20,219	-1.37%	大賣/鉅額交易
2021/10/01	55.8	32.27	1	32.21	32.26	54.8	19,474	0.28%
2021/09/30	5.5	32.70	0	0.00	32.77	5.5	18,345	0.03%
2021/09/29	13.3	32.66	1	32.65	32.70	12.3	18,174	0.07%
2021/09/28	4.9	33.05	0	0.00	33.08	4.9	17,606	0.03%
2021/09/27	5.2	33.22	0	0.00	33.30	5.2	17,512	0.03%
2021/09/23	2	33.09	0	0.00	33.08	2	17,863	0.01%
2021/09/22	34.2	32.88	0	0.00	32.90	34.2	17,894	0.19%
2021/09/17	0.2	33.31	10	33.40	33.42	-9.8	17,382	-0.06%
2021/09/16	13.9	33.22	0	0.00	33.28	13.9	17,370	0.08%
2021/09/15	0.2	33.32	0	0.00	33.33	0.2	17,219	0.00%
2021/09/14	1.4	33.41	5	33.43	33.36	-3.6	17,241	-0.02%
2021/09/13	6.2	33.32	201	33.50	33.41	-194.9	17,264	-1.13%	大賣/鉅額交易
2021/09/10	0	0.00	100	33.11	33.22	-100	17,282	-0.58%
2021/09/09	2.1	32.86	0	0.00	32.94	2.1	17,241	0.01%
2021/09/08	3.3	32.85	2	32.86	32.80	1.3	17,202	0.01%
2021/09/07	0.1	33.17	0	0.00	33.16	0.1	16,852	0.00%
2021/09/06	4.1	33.11	0	0.00	33.07	4.1	16,790	0.02%
2021/09/03	2	33.31	1	33.25	33.24	1	16,600	0.01%
2021/09/01	0	0.00	1	33.33	33.39	-1	16,552	-0.01%
2021/08/31	1.2	33.18	0	0.00	33.38	1.2	16,476	0.01%
2021/08/30	0	0.00	64	33.22	33.29	-64	16,532	-0.39%
2021/08/27	12	33.10	10.2	32.96	33.11	1.9	16,504	0.01%
2021/08/26	4.3	32.90	1.1	32.90	32.99	3.2	16,452	0.02%
2021/08/25	3.3	32.93	20	32.96	33.00	-16.7	16,281	-0.10%
2021/08/24	33.2	32.96	1	33.02	32.80	32.2	16,383	0.20%
2021/08/23	7	32.86	1	32.74	32.88	6	16,186	0.04%
2021/08/20	5.1	32.23	3	32.15	32.26	2.1	16,057	0.01%
2021/08/19	55.6	32.68	3	32.35	32.32	52.6	15,784	0.33%
2021/08/18	36.6	32.46	0	0.00	33.07	36.6	15,181	0.24%
2021/08/17	52.3	32.82	7	32.52	32.53	45.3	14,907	0.30%
2021/08/16	21.7	32.89	1	33.07	32.86	20.7	14,707	0.14%
2021/08/13	6.4	33.31	0	0.00	33.27	6.4	14,056	0.05%
2021/08/12	3.2	33.43	0	0.00	33.51	3.2	13,851	0.02%
2021/08/11	15.1	33.50	0	0.00	33.49	15.1	13,905	0.11%
2021/08/10	14.6	33.80	7	33.83	33.79	7.6	13,704	0.06%
2021/08/09	5.8	34.00	0	0.00	34.10	5.8	14,439	0.04%
2021/08/06	2	34.17	1	34.22	34.25	1	14,660	0.01%
2021/08/05	0.2	34.28	20	34.23	34.20	-19.9	15,367	-0.13%
2021/08/04	1	34.21	3	34.22	34.35	-2	16,712	-0.01%
2021/08/03	2.2	34.10	0	0.00	34.15	2.2	17,432	0.01%
2021/08/02	9.3	33.83	0	0.00	34.00	9.3	17,428	0.05%
2021/07/30	4.3	34.00	3	33.97	33.90	1.3	17,250	0.01%
2021/07/29	2	33.92	0	0.00	34.10	2	17,094	0.01%
2021/07/28	29.8	33.57	0	0.00	33.89	29.8	17,359	0.17%
2021/07/27	5.7	34.25	0	0.00	34.07	5.7	17,372	0.03%
2021/07/26	1	34.52	1	34.63	34.50	0	17,260	0.00%
2021/07/23	350	34.36	1	34.28	34.47	349	17,212	2.03%	大買/鉅額交易
2021/07/22	9	34.17	10	34.20	34.21	-1	17,183	-0.01%
2021/07/21	31.8	34.22	0	0.00	34.13	31.8	16,996	0.19%
2021/07/20	20.5	34.69	0	0.00	34.56	20.5	16,353	0.13%
2021/07/19	1.5	35.07	1.4	35.10	35.14	0.1	16,195	0.00%
2021/07/16	2	34.97	0	0.00	35.12	2	16,301	0.01%
2021/07/15	11	34.64	0	0.00	34.98	11	16,244	0.07%
2021/07/14	5.3	34.57	0	0.00	34.48	5.3	16,238	0.03%
2021/07/13	11.4	34.99	1	34.90	34.85	10.4	16,009	0.06%
2021/07/12	5.1	35.17	0.4	35.60	35.27	4.7	15,934	0.03%
2021/07/09	3.1	35.45	1	35.35	35.44	2.1	15,733	0.01%
2021/07/08	1	35.54	0	0.00	35.80	1	15,796	0.01%
2021/07/07	4.5	35.74	0	0.00	35.61	4.5	15,802	0.03%
2021/07/06	3	35.92	0	0.00	35.91	3	15,704	0.02%
2021/07/05	2.1	35.57	5.6	35.52	35.69	-3.5	15,631	-0.02%
2021/07/02	5	35.16	2	35.18	35.20	3	15,550	0.02%
2021/07/01	1	34.90	10.7	35.08	35.00	-9.7	15,473	-0.06%
2021/06/30	0	0.00	1	34.98	35.00	-1	15,037	-0.01%
2021/06/29	9.6	34.81	2	34.83	34.80	7.6	15,029	0.05%
2021/06/28	0	0.00	10	35.05	35.10	-10	15,068	-0.07%
2021/06/25	2.2	34.80	0	0.00	34.74	2.2	15,000	0.01%
2021/06/24	0	0.00	1	34.63	34.66	-1	15,045	-0.01%
2021/06/23	3.7	34.43	1	34.42	34.45	2.7	15,186	0.02%
2021/06/22	3	34.57	0	0.00	34.43	3	15,168	0.02%
2021/06/21	4.5	34.61	0	0.00	34.55	4.5	15,124	0.03%
2021/06/18	1.8	34.94	0	0.00	34.91	1.8	15,026	0.01%
2021/06/16	0	0.00	3	34.73	34.78	-3	15,232	-0.02%
2021/06/11	0.4	34.66	0	0.00	34.55	0.4	15,354	0.00%
2021/06/10	4.4	34.48	8	34.54	34.60	-3.6	15,462	-0.02%
2021/06/09	1.1	34.50	1	34.50	34.45	0.1	15,529	0.00%
2021/06/08	2.2	34.63	0	0.00	34.65	2.2	15,624	0.01%
2021/06/07	6.2	34.49	0	0.00	34.72	6.2	15,739	0.04%
2021/06/04	3.1	34.74	1	34.75	34.77	2.1	15,681	0.01%
2021/06/03	2.3	34.96	0	0.00	34.95	2.3	15,696	0.01%
2021/06/02	2.1	34.91	6	35.02	34.96	-3.9	15,809	-0.02%
2021/05/31	1	34.75	0	0.00	34.75	1	15,721	0.01%
2021/05/28	4.4	34.36	0	0.00	34.55	4.4	15,754	0.03%
2021/05/27	1	34.13	7	34.20	34.28	-6	15,767	-0.04%
2021/05/26	1	34.25	3	34.28	34.32	-2	15,811	-0.01%
2021/05/25	4.6	34.25	0.2	34.39	34.34	4.4	15,861	0.03%
2021/05/24	10	33.88	0	0.00	34.05	10	15,943	0.06%
2021/05/21	0	0.00	0.1	34.04	34.00	-0.1	15,870	0.00%
2021/05/20	1	33.85	2	33.90	33.86	-1	15,950	-0.01%
2021/05/19	2.1	33.82	7	34.03	34.10	-4.9	15,867	-0.03%
2021/05/18	24	33.83	0.5	33.94	34.01	23.6	15,921	0.15%
2021/05/17	16.1	32.68	4.5	32.65	32.75	11.6	15,879	0.07%
2021/05/14	6.2	33.68	8	33.58	33.65	-1.9	14,792	-0.01%
2021/05/13	13	33.09	12	32.89	33.40	1	14,460	0.01%
2021/05/12	9.9	33.51	21	32.59	33.50	-11.2	13,679	-0.08%
2021/05/11	11.1	35.02	3	34.80	34.70	8.1	12,332	0.07%
2021/05/10	1.2	35.97	0	0.00	35.88	1.2	11,676	0.01%
2021/05/06	3	35.37	0	0.00	35.30	3	11,877	0.03%
2021/05/05	3	35.45	4	35.56	35.35	-1	11,916	-0.01%
2021/05/04	3.3	35.26	1	35.02	35.30	2.3	11,516	0.02%
2021/05/03	7.3	36.03	0	0.00	35.91	7.3	11,089	0.07%
2021/04/29	0	0.00	3.5	35.94	36.12	-3.5	11,039	-0.03%
2021/04/28	1	35.98	0	0.00	35.98	1	11,127	0.01%
2021/04/27	0.6	35.97	0	0.00	35.98	0.6	11,379	0.00%
2021/04/26	1.3	35.84	1	35.58	35.99	0.3	11,527	0.00%
2021/04/23	0.3	35.26	2	35.12	35.30	-1.7	11,671	-0.01%
2021/04/22	1.3	35.46	0	0.00	35.40	1.3	11,800	0.01%
2021/04/21	1	35.32	6.6	35.36	35.53	-5.6	12,099	-0.05%
2021/04/19	6.5	35.13	10.6	35.14	35.20	-4.1	12,466	-0.03%
2021/04/16	1	34.76	0.4	34.90	34.94	0.6	12,623	0.00%
2021/04/14	2.1	34.18	6	34.23	34.35	-3.9	13,099	-0.03%
2021/04/13	7.2	34.64	0	0.00	34.47	7.2	13,191	0.05%
2021/04/12	0.8	34.79	2	34.73	34.69	-1.2	13,479	-0.01%
2021/04/09	9	34.69	0.5	34.77	34.70	8.5	13,634	0.06%
2021/04/08	1.2	34.71	25.4	34.71	34.75	-24.2	13,861	-0.17%
2021/04/07	1	34.71	0	0.00	34.71	1	13,924	0.01%
2021/04/06	6.3	34.79	0	0.00	34.74	6.3	13,991	0.04%
2021/04/01	9.1	34.61	0	0.00	34.61	9.1	14,051	0.06%
2021/03/31	6.4	34.70	2	34.64	34.63	4.4	14,126	0.03%
2021/03/30	3	34.44	10	34.36	34.60	-7	13,963	-0.05%
2021/03/29	1.2	34.22	0.9	34.01	34.34	0.3	14,041	0.00%
2021/03/26	0.1	33.76	0	0.00	33.80	0.1	14,091	0.00%
2021/03/25	1.6	33.63	1	33.58	33.66	0.6	14,089	0.00%
2021/03/24	5.5	33.62	3	33.64	33.65	2.5	14,064	0.02%
2021/03/23	7	33.68	0.4	33.69	33.66	6.6	14,047	0.05%
2021/03/22	0.3	33.59	2.1	33.60	33.60	-1.8	14,115	-0.01%
2021/03/19	1	33.35	3.4	33.43	33.60	-2.4	14,304	-0.02%
2021/03/18	5	33.30	2.9	33.43	33.53	2.1	14,273	0.01%
2021/03/17	14	32.99	2	32.98	32.95	12	14,394	0.08%
2021/03/16	10	33.00	55	32.97	32.99	-45	14,595	-0.31%
2021/03/15	0.2	32.65	1	32.70	32.74	-0.8	14,896	-0.01%
2021/03/12	0.2	32.36	6	32.38	32.43	-5.8	15,119	-0.04%
2021/03/11	1	32.30	0	0.00	32.33	1	15,393	0.01%
2021/03/10	0.5	32.25	1	32.10	32.10	-0.5	15,574	0.00%
2021/03/09	1.4	31.91	0	0.00	32.00	1.4	15,641	0.01%
2021/03/08	5	31.95	156	31.96	32.00	-151	15,766	-0.96%	大賣/鉅額交易
2021/03/05	6.3	31.68	1	31.73	31.80	5.3	15,693	0.03%
2021/03/04	2	31.87	0	0.00	31.80	2	15,709	0.01%
2021/03/03	4.9	31.85	6	31.81	31.93	-1.1	15,785	-0.01%
2021/03/02	1.1	32.01	1	31.90	31.90	0.1	15,732	0.00%
2021/02/26	4	31.92	6	31.88	31.90	-2	15,774	-0.01%
2021/02/25	2.5	31.97	11.9	31.96	32.01	-9.4	15,760	-0.06%
2021/02/24	3	31.94	58.4	31.99	31.80	-55.4	15,763	-0.35%
2021/02/23	6.3	31.61	9	31.74	31.80	-2.7	15,634	-0.02%
2021/02/22	0	0.00	11	31.40	31.50	-11	15,506	-0.07%
2021/02/19	1	31.00	2	31.10	31.12	-1	15,365	-0.01%
2021/02/18	0.4	31.09	1	31.18	31.13	-0.6	15,500	0.00%
2021/02/17	5.9	30.91	9	30.94	31.00	-3.1	15,543	-0.02%
2021/02/05	2.2	30.55	6	30.57	30.55	-3.8	15,356	-0.02%
2021/02/04	0	30.50	3	30.52	30.51	-3	15,473	-0.02%
2021/02/03	0.7	30.55	5	30.54	30.51	-4.3	15,563	-0.03%
2021/02/01	2.1	30.12	5	30.04	30.25	-2.9	16,075	-0.02%
2021/01/28	0	0.00	15	30.64	30.72	-15	16,201	-0.09%
2021/01/27	0.3	30.90	0	0.00	30.95	0.3	16,259	0.00%
2021/01/26	1	30.60	0	0.00	30.68	1	16,164	0.01%
2021/01/25	2.7	30.72	3	30.72	30.83	-0.3	16,491	0.00%
2021/01/22	1	30.55	111	30.26	30.53	-110	16,841	-0.65%	大賣/鉅額交易
2021/01/21	0	0.00	5	30.39	30.30	-5	17,518	-0.03%
2021/01/20	1.9	30.64	30	30.43	30.25	-28.1	19,146	-0.15%
2021/01/19	1	30.70	10.2	30.75	30.74	-9.2	19,403	-0.05%
2021/01/18	2.2	30.61	1	30.55	30.61	1.2	19,634	0.01%
2021/01/15	4.2	30.83	58	31.06	30.79	-53.8	19,548	-0.28%
2021/01/13	1.4	30.62	6	30.64	30.69	-4.6	19,429	-0.02%
2021/01/12	0	0.00	3	30.35	30.35	-3	19,254	-0.02%
2021/01/11	0.7	30.60	3	30.61	30.61	-2.3	19,281	-0.01%
2021/01/08	1.2	30.33	3	30.39	30.46	-1.8	19,283	-0.01%
2021/01/07	0	30.05	8	30.17	30.22	-8	19,236	-0.04%
2021/01/06	10.2	30.15	4	30.12	30.00	6.2	18,861	0.03%
2021/01/05	5.1	29.97	17	29.99	30.02	-11.9	18,702	-0.06%
2021/01/04	3	29.93	33.3	29.95	29.94	-30.3	18,639	-0.16%
2020/12/31	0	0.00	14	29.80	29.95	-14	18,552	-0.08%
2020/12/30	5	29.67	2	29.70	29.78	3	18,338	0.02%
2020/12/29	1	29.67	9.3	29.70	29.67	-8.3	18,326	-0.05%
2020/12/28	0.2	29.70	7.5	29.72	29.75	-7.3	18,329	-0.04%
2020/12/25	1.5	29.52	2	29.51	29.51	-0.5	18,165	0.00%
2020/12/24	1	29.49	0.7	29.47	29.48	0.3	18,085	0.00%
2020/12/23	2	29.38	3	29.38	29.42	-1	18,156	-0.01%
2020/12/22	8.2	29.49	4	29.50	29.43	4.2	18,606	0.02%
2020/12/21	0.5	29.63	2	29.55	29.60	-1.5	19,258	-0.01%
2020/12/18	1.3	29.64	7	29.60	29.61	-5.7	19,328	-0.03%
2020/12/17	3	29.69	2	29.64	29.66	1	19,561	0.01%
2020/12/16	1.7	29.67	7	29.64	29.80	-5.3	19,561	-0.03%
2020/12/15	5.4	29.66	0	0.00	29.51	5.4	19,488	0.03%
2020/12/14	1	29.82	11	29.79	29.82	-10	19,302	-0.05%
2020/12/11	5.2	30.00	140	29.93	29.81	-134.8	19,359	-0.70%	大賣/鉅額交易
2020/12/10	2.1	30.02	7	30.04	29.94	-4.9	19,265	-0.03%
2020/12/09	3.5	30.10	68.6	30.04	30.14	-65.1	19,097	-0.34%
2020/12/08	1.1	29.93	35	29.88	29.90	-33.9	18,695	-0.18%
2020/12/07	19.3	29.80	2	29.81	29.85	17.3	18,414	0.09%
2020/12/04	5	29.55	11	29.60	29.68	-6	18,251	-0.03%
2020/12/03	1.7	29.54	2	29.56	29.45	-0.3	18,137	0.00%
2020/12/02	31	29.40	0	0.00	29.44	31	18,138	0.17%
2020/12/01	6.2	29.24	0	0.00	29.35	6.2	18,131	0.03%
2020/11/30	7.2	29.42	0	0.00	29.35	7.2	18,213	0.04%
2020/11/27	44	29.29	26	29.24	29.32	18	18,098	0.10%
2020/11/26	2	29.14	5	29.14	29.15	-3	18,010	-0.02%
2020/11/25	4	29.03	0	0.00	29.01	4	18,006	0.02%
2020/11/24	2.5	29.16	0	0.00	29.11	2.5	17,904	0.01%
2020/11/23	0.1	29.14	0	0.00	29.14	0.1	17,841	0.00%
2020/11/18	0.3	28.94	8	28.87	28.90	-7.7	18,250	-0.04%
2020/11/17	108.2	28.96	2	28.91	28.81	106.2	18,455	0.58%	大買/鉅額交易
2020/11/16	6	28.78	0	0.00	28.80	6	19,178	0.03%
2020/11/13	2	28.46	0	0.00	28.53	2	18,963	0.01%
2020/11/12	2	28.46	0	0.00	28.40	2	18,920	0.01%
2020/11/11	10	28.44	2	28.44	28.50	8	18,920	0.04%
2020/11/10	10	28.38	1	28.36	28.29	9	18,893	0.05%
2020/11/09	51.2	28.40	1	28.45	28.40	50.2	18,592	0.27%
2020/11/06	2	28.15	0	0.00	28.19	2	18,420	0.01%
2020/11/05	1	28.06	0	0.00	28.12	1	18,259	0.01%
2020/11/04	4	28.02	0	0.00	28.05	4	18,240	0.02%
2020/11/03	9	27.99	0	0.00	28.01	9	18,058	0.05%
2020/11/02	39.1	27.65	0	0.00	27.72	39.1	17,951	0.22%
2020/10/30	14	27.90	2	27.86	27.80	12	17,737	0.07%
2020/10/29	43.2	27.93	6	28.00	27.98	37.2	17,214	0.22%
2020/10/28	48.8	28.26	1	28.36	28.19	47.8	16,451	0.29%
2020/10/27	1.8	29.61	2	29.69	29.69	-0.2	14,985	0.00%
2020/10/26	7.1	29.78	3	29.76	29.69	4.1	14,571	0.03%
2020/10/23	1	29.61	15	29.62	29.63	-14	14,243	-0.10%
2020/10/22	3	29.53	0	0.00	29.59	3	14,252	0.02%
2020/10/21	2.1	29.67	1	29.63	29.59	1.1	14,117	0.01%
2020/10/20	2	29.60	1	29.62	29.64	1	13,965	0.01%
2020/10/19	1	29.66	1	29.63	29.64	0	14,347	0.00%
2020/10/16	3	29.59	1	29.66	29.56	2	14,557	0.01%
2020/10/15	3	29.60	0	0.00	29.69	3	14,581	0.02%
2020/10/13	2.3	29.72	0	0.00	29.71	2.3	14,504	0.02%
2020/10/12	59	29.81	1	29.87	29.74	58	14,442	0.40%
2020/10/08	0	0.00	3	29.76	29.76	-3	14,174	-0.02%
2020/10/07	3	29.63	0	0.00	29.65	3	14,166	0.02%
2020/10/06	26	29.65	0	0.00	29.68	26	14,217	0.18%
2020/10/05	0.3	29.60	0	0.00	29.45	0.3	14,385	0.00%
2020/09/29	6	29.48	0	0.00	29.40	6	15,005	0.04%
2020/09/25	26	28.92	1	28.70	28.90	25	15,839	0.16%
2020/09/24	31	29.15	10	29.32	29.06	21	15,657	0.13%
2020/09/23	0	29.80	0	0.00	29.70	0	15,278	0.00%
2020/09/22	1	29.80	4	29.95	29.80	-3	15,424	-0.02%
2020/09/21	1.2	30.10	0	0.00	30.03	1.2	15,180	0.01%
2020/09/18	3	30.10	0	0.00	30.20	3	15,272	0.02%
2020/09/17	1	30.22	3	30.18	30.23	-2	15,304	-0.01%
2020/09/16	1	30.25	21	30.23	30.25	-20	15,278	-0.13%
2020/09/15	0	0.00	6	30.12	30.10	-6	15,251	-0.04%
2020/09/14	0.3	30.03	0	0.00	29.98	0.3	15,378	0.00%
2020/09/11	3	29.77	1	29.81	29.75	2	15,516	0.01%
2020/09/09	4	29.66	1	29.70	29.85	3	15,903	0.02%
2020/09/08	5	29.93	2	29.95	29.97	3	15,932	0.02%
2020/09/07	2	29.98	0	0.00	29.96	2	16,173	0.01%
2020/09/04	7	29.98	0	0.00	30.09	7	16,345	0.04%
2020/09/02	120	30.11	2	30.12	30.14	118	16,374	0.72%	大買/鉅額交易
2020/09/01	3	30.01	2	30.05	30.06	1	16,665	0.01%
2020/08/31	0	0.00	6	30.21	30.16	-6	16,971	-0.04%
2020/08/26	1	30.33	15	30.28	30.43	-14	17,808	-0.08%
2020/08/25	10	30.39	1	30.50	30.44	9	17,900	0.05%
2020/08/21	25	29.99	20	30.10	30.11	5	17,747	0.03%
2020/08/20	14.2	29.81	27	29.86	29.79	-12.8	17,584	-0.07%
2020/08/19	1	30.97	1	31.10	30.77	0	17,106	0.00%
2020/08/18	1.5	30.84	31	30.81	30.90	-29.5	17,222	-0.17%
2020/08/17	0	0.00	5	30.94	30.96	-5	17,405	-0.03%
2020/08/14	2.5	30.38	16	30.57	30.63	-13.5	17,515	-0.08%
2020/08/13	2	30.32	0	0.00	30.32	2	17,551	0.01%
2020/08/12	0	0.00	1	30.27	30.22	-1	17,670	-0.01%
2020/08/11	1	30.54	0	0.00	30.35	1	17,800	0.01%
2020/08/10	2	30.54	0	0.00	30.60	2	17,852	0.01%
2020/08/06	3.1	30.84	0	0.00	30.70	3.1	18,123	0.02%
2020/08/05	12	30.49	1	30.50	30.62	11	18,150	0.06%
2020/08/04	0	0.00	4	30.06	30.17	-4	18,066	-0.02%
2020/08/03	1.3	30.08	4	30.02	30.01	-2.7	18,203	-0.01%
2020/07/31	1	30.17	6	30.14	30.24	-5	18,362	-0.03%
2020/07/30	0	0.00	2	29.94	29.99	-2	18,199	-0.01%
2020/07/29	2	29.65	0	0.00	29.62	2	18,290	0.01%
2020/07/28	1	29.89	3	29.75	29.46	-2	18,589	-0.01%
2020/07/27	11	29.94	1	29.90	29.84	10	18,958	0.05%
2020/07/24	4.1	29.96	0	0.00	29.85	4.1	19,177	0.02%
2020/07/23	0	30.06	15	30.10	30.17	-15	19,226	-0.08%
2020/07/22	10	29.97	16.2	29.88	29.97	-6.2	19,001	-0.03%
2020/07/21	10	29.71	19	29.77	29.84	-9	18,618	-0.05%
2020/07/20	2	29.47	7.4	29.48	29.55	-5.4	18,471	-0.03%
2020/07/17	3	29.64	2	29.64	29.59	1	18,517	0.01%
2020/07/16	0	0.00	10	29.62	29.63	-10	18,912	-0.05%
2020/07/15	7	29.64	6	29.55	29.53	1	19,020	0.01%
2020/07/13	7	29.67	0	0.00	29.65	7	19,664	0.04%
2020/07/10	11	29.51	1	29.56	29.52	10	20,111	0.05%
2020/07/09	22	29.86	17	29.89	29.74	5	20,149	0.02%
2020/07/08	2.5	29.70	1	29.76	29.72	1.5	20,104	0.01%
2020/07/07	17	29.76	20	29.57	29.43	-3	19,758	-0.02%
2020/07/06	3	29.63	27	29.63	29.83	-24	19,831	-0.12%
2020/07/03	8	29.32	9	29.29	29.33	-1	19,848	-0.01%
2020/07/02	21	29.06	19	28.99	29.09	2	19,919	0.01%
2020/07/01	1	28.81	7	28.84	28.79	-6	19,835	-0.03%
2020/06/30	0	0.00	7	28.56	28.56	-7	19,720	-0.04%
2020/06/29	1	28.50	7	28.45	28.51	-6	19,944	-0.03%
2020/06/24	0	0.00	2	28.60	28.54	-2	20,125	-0.01%
2020/06/23	0	0.00	4	28.56	28.54	-4	20,752	-0.02%
2020/06/22	3	28.52	0	0.00	28.48	3	21,173	0.01%
2020/06/19	1	28.66	0	0.00	28.56	1	21,935	0.00%
2020/06/18	2	28.40	1	28.52	28.55	1	22,217	0.00%
2020/06/17	1	28.56	8	28.47	28.46	-7	22,778	-0.03%
2020/06/16	3	28.35	7	28.38	28.45	-4	23,966	-0.02%
2020/06/15	2.2	28.24	7	28.21	28.13	-4.8	25,896	-0.02%
2020/06/12	11	28.03	1	28.14	28.29	10	26,870	0.04%
2020/06/11	1	28.82	0	0.00	28.43	1	28,066	0.00%
2020/06/10	1	28.88	32	28.82	28.86	-31	29,208	-0.11%
2020/06/09	12	28.82	13	28.78	28.84	-1	31,585	0.00%
2020/06/08	14.5	28.90	2	28.90	28.88	12.5	33,932	0.04%
2020/06/05	5	28.79	3	28.79	28.80	2	34,209	0.01%
2020/06/04	0	0.00	4	28.60	28.67	-4	34,954	-0.01%
2020/06/03	11	28.47	54	28.44	28.48	-43	36,194	-0.12%
2020/06/02	1	28.18	1	28.13	28.17	0	36,074	0.00%
2020/06/01	0.1	28.06	13	28.01	28.05	-12.9	36,099	-0.04%
2020/05/29	1	27.74	0	0.00	27.86	1	36,125	0.00%
2020/05/28	0	0.00	2	28.00	27.90	-2	36,417	-0.01%
2020/05/27	10	27.81	3	27.85	27.85	7	36,930	0.02%
2020/05/26	0	0.00	13	27.78	27.82	-13	37,686	-0.03%
2020/05/25	0.1	27.55	20	27.32	27.50	-19.9	37,769	-0.05%
2020/05/22	8	27.51	2	27.56	27.45	6	37,724	0.02%
2020/05/21	0	0.00	2	27.63	27.63	-2	37,673	-0.01%
2020/05/20	0	0.00	1	27.52	27.48	-1	37,414	0.00%
2020/05/19	1	27.37	2	27.42	27.43	-1	37,371	0.00%
2020/05/18	3.1	27.36	0	0.00	27.25	3.1	37,373	0.01%
2020/05/14	1	27.51	105	27.58	27.48	-104	37,309	-0.28%	大賣/鉅額交易
2020/05/13	1	27.50	2	27.76	27.75	-1	37,221	0.00%
2020/05/12	1	27.55	7	27.55	27.55	-6	37,202	-0.02%
2020/05/11	2.2	27.67	12	27.66	27.66	-9.8	37,225	-0.03%
2020/05/08	4	27.54	1	27.49	27.50	3	37,125	0.01%
2020/05/07	1	27.47	63	27.37	27.40	-62	37,179	-0.17%
2020/05/06	1	27.29	0	0.00	27.32	1	37,098	0.00%
2020/05/05	2	27.25	0.2	27.38	27.33	1.8	37,146	0.00%
2020/05/04	5.3	27.07	36	26.92	27.09	-30.7	37,105	-0.08%
2020/04/30	4	27.26	2	27.33	27.46	2	36,925	0.01%
2020/04/29	9.4	27.06	19	27.07	27.07	-9.7	37,079	-0.03%
2020/04/28	5	26.90	9	26.91	26.91	-4	37,392	-0.01%
2020/04/27	3.2	26.64	6	26.66	26.79	-2.8	39,171	-0.01%
2020/04/24	0	0.00	20	26.31	26.33	-20	38,889	-0.05%
2020/04/23	0	0.00	2	26.41	26.34	-2	38,981	-0.01%
2020/04/22	3	25.83	2	26.00	26.23	1	38,900	0.00%
2020/04/21	4	26.22	49	26.12	26.10	-45	38,703	-0.12%
2020/04/20	5.2	26.48	0	0.00	26.60	5.2	38,276	0.01%
2020/04/17	5	26.56	21	26.79	26.50	-16	38,143	-0.04%
2020/04/16	7	26.42	5	26.45	26.44	2	37,641	0.01%
2020/04/15	5	26.42	9.5	26.35	26.47	-4.5	37,489	-0.01%
2020/04/14	3	25.94	7	26.02	26.05	-4	37,155	-0.01%
2020/04/13	2.5	25.71	39	25.69	25.68	-36.5	37,244	-0.10%
2020/04/10	21.2	25.71	5	25.72	25.73	16.2	37,181	0.04%
2020/04/09	4	25.70	19	25.82	25.65	-15	37,221	-0.04%
2020/04/08	0	0.00	22	25.49	25.77	-22	36,867	-0.06%
2020/04/07	8	25.20	56	25.21	25.22	-48	36,353	-0.13%
2020/04/06	3.2	24.75	7	24.81	24.84	-3.8	36,110	-0.01%
2020/04/01	3	24.50	16	24.50	24.52	-13	35,797	-0.04%
2020/03/31	21	24.58	15	24.51	24.49	6	35,582	0.02%
2020/03/30	17.1	24.07	12	24.18	24.32	5.1	35,350	0.01%
2020/03/27	11	24.56	61.2	24.72	24.35	-50.2	35,016	-0.14%
2020/03/26	12	24.22	17	24.17	24.26	-5	34,321	-0.01%
2020/03/25	9	24.20	54	24.22	24.09	-45	33,888	-0.13%
2020/03/24	43	23.25	66	23.47	23.38	-23	33,068	-0.07%
2020/03/23	44.9	22.54	36	22.60	22.49	8.9	32,600	0.03%
2020/03/20	66	23.06	84	23.10	23.28	-18	31,861	-0.06%
2020/03/19	228	22.14	15	22.05	21.85	213	30,566	0.70%	大買/鉅額交易
2020/03/18	61.4	23.59	8	23.64	23.29	53.4	28,445	0.19%
2020/03/17	145	23.76	20	23.94	23.67	125	27,264	0.46%	大買/鉅額交易
2020/03/16	105.3	24.69	24	24.89	24.41	81.3	25,639	0.32%	大買/
2020/03/13	318	24.33	142	24.96	25.29	176	24,153	0.73%	大買/大賣/鉅額交易
2020/03/12	277.5	26.19	5	26.18	25.93	272.5	21,637	1.26%	大買/鉅額交易
2020/03/11	33	27.18	5	27.36	26.97	28	19,241	0.15%
2020/03/10	67.2	26.89	25	26.92	27.25	42.2	18,794	0.22%
2020/03/09	81.6	27.29	6	27.33	27.25	75.6	17,707	0.43%
2020/03/06	11	27.82	0	0.00	27.88	11	16,214	0.07%
2020/03/05	2	28.00	10	28.08	28.10	-8	16,065	-0.05%
2020/03/04	7.5	27.82	1	27.73	27.86	6.5	16,235	0.04%
2020/03/03	14	28.04	1	28.07	27.93	13	15,926	0.08%
2020/03/02	27.6	27.52	12	27.68	27.75	15.6	15,541	0.10%
2020/02/27	45.2	27.97	0	0.00	27.90	45.2	14,821	0.31%
2020/02/26	5	28.37	0	0.00	28.30	5	13,985	0.04%
2020/02/25	1	28.39	1	28.63	28.67	0	13,480	0.00%
2020/02/24	8.2	28.66	8	28.67	28.70	0.2	13,484	0.00%
2020/02/21	0.5	28.93	30	28.89	28.90	-29.5	13,361	-0.22%
2020/02/20	2	28.93	11	28.99	28.93	-9	13,388	-0.07%
2020/02/19	2	28.79	1	28.95	28.96	1	13,416	0.01%
2020/02/18	0	0.00	1	28.83	28.80	-1	13,342	-0.01%
2020/02/17	2.2	28.69	26	28.79	28.80	-23.8	13,204	-0.18%
2020/02/14	21	28.78	0	0.00	28.79	21	13,043	0.16%
2020/02/13	4	28.68	32	28.72	28.64	-28	12,980	-0.22%
2020/02/12	21	28.48	3	28.48	28.56	18	13,444	0.13%
2020/02/11	0	0.00	7	28.28	28.34	-7	13,351	-0.05%
2020/02/10	1.2	28.03	0	0.00	28.14	1.2	13,445	0.01%
2020/02/07	0	0.00	1	28.29	28.23	-1	13,453	-0.01%
2020/02/06	9	28.33	1	28.44	28.44	8	13,474	0.06%
2020/02/05	0	0.00	1	28.04	28.08	-1	13,426	-0.01%
2020/02/04	13	28.00	34	27.90	28.12	-21	13,381	-0.16%
2020/02/03	62.2	27.08	30	27.39	27.74	32.2	13,397	0.24%
2020/01/31	38.2	27.91	5	27.87	27.92	33.2	12,821	0.26%
2020/01/30	147	27.72	19	28.18	27.70	128	12,492	1.02%	大買/鉅額交易
2020/01/20	0.2	29.24	0	0.00	29.19	0.2	10,664	0.00%
2020/01/17	1	29.15	0	0.00	29.16	1	10,913	0.01%
2020/01/16	1	29.09	1	29.10	29.10	0	11,189	0.00%
2020/01/15	0	0.00	2	29.04	29.01	-2	12,641	-0.02%
2020/01/14	1	28.99	32	29.00	29.02	-31	13,051	-0.24%
2020/01/13	0.2	28.89	1	28.73	28.84	-0.8	13,473	-0.01%
2020/01/10	0	0.00	3	28.80	28.69	-3	13,569	-0.02%
2020/01/09	1	28.75	0	0.00	28.70	1	13,606	0.01%
2020/01/08	84	28.33	2	28.46	28.50	82	13,583	0.60%
2020/01/07	5	28.60	2	28.57	28.69	3	13,478	0.02%
2020/01/06	62.4	28.99	91	28.95	28.96	-28.6	13,221	-0.22%
2020/01/03	2	29.04	13	29.21	29.18	-11	13,373	-0.08%
2020/01/02	1	29.00	16	29.07	29.09	-15	13,410	-0.11%
2019/12/30	1.2	28.99	2	29.00	29.00	-0.8	13,762	-0.01%
2019/12/27	2	28.91	0	0.00	28.90	2	13,551	0.01%
2019/12/26	11	28.86	0	0.00	28.86	11	13,505	0.08%
2019/12/25	0	0.00	1	28.80	28.83	-1	13,511	-0.01%
2019/12/24	1	28.73	1	28.74	28.74	0	13,535	0.00%
2019/12/23	1.2	28.71	1	28.74	28.72	0.2	13,547	0.00%
2019/12/20	1	28.78	1	28.71	28.80	0	13,527	0.00%
2019/12/19	2.7	28.70	2	28.73	28.69	0.7	13,545	0.01%
2019/12/18	0	0.00	1	28.77	28.77	-1	13,651	-0.01%
2019/12/17	1	28.70	0	0.00	28.71	1	13,549	0.01%
2019/12/16	13.1	28.55	2	28.56	28.57	11.1	13,469	0.08%
2019/12/13	7	28.36	5	28.37	28.37	2	13,377	0.01%
2019/12/12	118	28.33	0	0.00	28.31	118	13,384	0.88%	大買/鉅額交易
2019/12/09	1	28.21	3	28.21	28.21	-2	13,528	-0.01%
2019/12/06	0	0.00	5	28.13	28.13	-5	13,516	-0.04%
2019/12/05	1	28.05	2	28.01	28.03	-1	13,450	-0.01%
2019/12/04	0.1	27.92	0	0.00	27.88	0.1	13,511	0.00%
2019/12/03	0	0.00	2	27.93	27.92	-2	13,692	-0.01%
2019/12/02	17.6	27.63	0	0.00	27.65	17.6	13,797	0.13%
2019/11/29	6	27.80	0	0.00	27.75	6	13,635	0.04%
2019/11/28	0	0.00	4	28.01	28.03	-4	13,452	-0.03%
2019/11/26	0	0.00	1	28.05	28.06	-1	13,631	-0.01%
2019/11/25	0	0.00	4	27.99	27.99	-4	13,586	-0.03%
2019/11/22	1	28.00	5	28.01	28.01	-4	13,516	-0.03%
2019/11/21	3	27.88	0	0.00	28.00	3	13,703	0.02%
2019/11/20	3	28.15	0	0.00	28.09	3	13,558	0.02%
2019/11/19	8	28.12	0	0.00	28.14	8	13,536	0.06%
2019/11/18	7	28.02	14	28.03	28.05	-7	13,457	-0.05%
2019/11/15	1	27.93	0	0.00	27.88	1	13,347	0.01%
2019/11/14	0	0.00	1	27.80	27.83	-1	13,300	-0.01%
2019/11/12	3	27.68	10	27.70	27.74	-7	13,309	-0.05%
2019/11/11	27.1	27.53	4	27.58	27.50	23.1	13,273	0.17%
2019/11/08	3	27.82	3	27.88	27.88	0	12,640	0.00%
2019/11/07	0.3	27.85	3	27.85	27.80	-2.7	12,608	-0.02%
2019/11/06	99.1	27.97	34	28.13	27.93	65.1	12,524	0.52%
2019/11/05	2	27.97	0	0.00	28.03	2	12,445	0.02%
2019/11/04	56	27.82	1	27.77	27.84	55	12,571	0.44%
2019/11/01	2	27.55	1	27.52	27.63	1	12,668	0.01%
2019/10/31	10.3	27.60	1	27.60	27.58	9.3	12,802	0.07%
2019/10/30	6.1	27.62	0	0.00	27.65	6.1	12,593	0.05%
2019/10/29	9	27.61	2	27.77	27.62	7	12,476	0.06%
2019/10/28	11	27.83	1	27.70	27.70	10	12,149	0.08%
2019/10/25	7	27.69	2	27.71	27.60	5	11,944	0.04%
2019/10/24	191.1	27.68	10	27.62	27.65	181.1	11,625	1.56%	大買/鉅額交易
2019/10/23	139	27.49	7	27.49	27.54	132	11,355	1.16%	大買/鉅額交易
2019/10/22	13	29.03	46	29.02	29.03	-33	9,885	-0.33%
2019/10/21	1	28.90	9	28.94	28.95	-8	9,478	-0.08%
2019/10/18	37	28.84	4	28.78	28.82	33	8,991	0.37%
2019/10/17	0	0.00	7	28.56	28.70	-7	8,831	-0.08%
2019/10/16	31.1	28.49	2	28.51	28.51	29.1	8,735	0.33%
2019/10/15	13.1	28.46	3	28.50	28.45	10.1	8,666	0.12%
2019/10/14	1	28.50	4	28.56	28.52	-3	8,593	-0.03%
2019/10/09	12	28.30	3	28.32	28.28	9	8,581	0.10%
2019/10/08	13	28.46	0	0.00	28.44	13	8,493	0.15%
2019/10/07	2	28.42	9	28.52	28.42	-7	8,511	-0.08%
2019/10/03	2	28.05	1	28.00	28.12	1	7,926	0.01%
2019/10/02	1	28.17	1	28.15	28.17	0	7,930	0.00%
2019/10/01	0	0.00	1	28.11	28.18	-1	8,004	-0.01%
2019/09/27	0.3	27.93	1	27.89	27.88	-0.7	7,986	-0.01%
2019/09/26	0	0.00	1	28.29	28.15	-1	7,928	-0.01%
2019/09/25	0	0.00	10	28.21	28.20	-10	7,983	-0.13%
2019/09/24	2	28.12	2	28.31	28.33	0	8,100	0.00%
2019/09/23	7	28.10	4	28.11	28.12	3	8,000	0.04%
2019/09/19	5	28.00	13	27.97	27.97	-8	7,861	-0.10%
2019/09/18	2.3	28.04	3	28.04	28.05	-0.7	7,862	-0.01%
2019/09/17	0	0.00	17	28.00	28.00	-17	7,859	-0.22%
2019/09/16	0	0.00	23	27.97	27.94	-23	7,809	-0.29%
2019/09/12	0	0.00	14	27.96	27.92	-14	7,861	-0.18%
2019/09/11	2	27.87	19	27.84	27.81	-17	7,833	-0.22%
2019/09/09	1	27.80	5	27.89	27.77	-4	7,727	-0.05%
2019/09/06	2	27.86	13	27.85	27.83	-11	7,701	-0.14%
2019/09/05	6	27.76	17	27.72	27.71	-11	7,572	-0.15%
2019/09/04	0	0.00	24	27.53	27.54	-24	7,409	-0.32%
2019/09/03	5	27.44	2	27.50	27.40	3	7,314	0.04%
2019/09/02	5	27.40	40	27.43	27.44	-35	7,237	-0.48%
2019/08/30	0	0.00	15	27.27	27.25	-15	7,220	-0.21%
2019/08/29	2	26.99	0	0.00	27.00	2	7,036	0.03%
2019/08/28	0	0.00	2	27.00	26.97	-2	7,116	-0.03%
2019/08/27	0	0.00	2	26.98	26.96	-2	7,234	-0.03%
2019/08/26	3	26.82	0	0.00	26.88	3	7,350	0.04%
2019/08/23	0	0.00	11	27.01	27.02	-11	7,298	-0.15%
2019/08/22	2	27.11	7	27.02	27.02	-5	7,477	-0.07%
2019/08/21	4.8	27.06	0	0.00	27.05	4.8	7,546	0.06%
2019/08/20	5	27.06	5	27.07	27.07	0	7,787	0.00%
2019/08/19	0	0.00	15	27.02	27.03	-15	8,017	-0.19%
2019/08/15	5	26.70	1	26.73	26.82	4	8,632	0.05%
2019/08/14	1	26.93	15	26.96	26.93	-14	8,821	-0.16%
2019/08/13	5	26.68	0	0.00	26.76	5	9,037	0.06%
2019/08/08	11	26.49	0	0.00	26.56	11	9,580	0.11%
2019/08/07	12	26.48	5	26.64	26.43	7	9,640	0.07%
2019/08/06	27	26.24	3	26.35	26.52	24	9,836	0.24%
2019/08/05	3	26.71	7	26.71	26.60	-4	9,910	-0.04%
2019/08/02	11	26.92	3	26.91	26.85	8	9,881	0.08%
2019/08/01	7	27.09	0	0.00	27.10	7	9,867	0.07%
2019/07/31	2	27.14	0	0.00	27.20	2	9,844	0.02%
2019/07/30	7	27.30	0	0.00	27.29	7	9,832	0.07%
2019/07/29	3	27.36	10	27.36	27.37	-7	9,985	-0.07%
2019/07/26	0	0.00	1	27.39	27.40	-1	10,002	-0.01%
2019/07/25	0	0.00	5	27.38	27.47	-5	9,973	-0.05%
2019/07/24	0	0.00	22	27.30	27.28	-22	9,839	-0.22%
2019/07/23	0	0.00	8	27.26	27.24	-8	9,743	-0.08%
2019/07/22	2	27.10	0	0.00	27.11	2	9,640	0.02%
2019/07/19	0	0.00	72	27.12	27.06	-72	9,632	-0.75%
2019/07/18	1	27.09	6	27.08	27.06	-5	9,668	-0.05%
2019/07/17	5	27.15	0	0.00	27.14	5	9,614	0.05%
2019/07/16	5	27.27	1	27.25	27.26	4	9,616	0.04%
2019/07/15	0	0.00	2	27.16	27.21	-2	9,580	-0.02%
2019/07/12	0.6	27.19	4	27.21	27.16	-3.5	9,519	-0.04%
2019/07/11	0	0.00	7	27.10	27.11	-7	9,417	-0.07%
2019/07/10	0	0.00	3	26.91	26.95	-3	9,359	-0.03%
2019/07/09	1	26.86	0	0.00	26.87	1	9,354	0.01%
2019/07/08	3.2	26.94	0	0.00	26.96	3.2	9,386	0.03%
2019/07/05	0	0.00	15	27.02	26.99	-15	9,410	-0.16%
2019/07/04	0	0.00	13	26.94	26.93	-13	9,405	-0.14%
2019/07/03	4	26.85	1	26.84	26.78	3	9,587	0.03%
2019/07/02	3	26.95	0	0.00	26.96	3	9,637	0.03%
2019/07/01	2	26.92	1	26.93	26.95	1	9,701	0.01%
2019/06/28	2	26.59	0.2	26.64	26.59	1.8	9,568	0.02%
2019/06/27	0.1	26.65	0	0.00	26.61	0.1	9,642	0.00%
2019/06/26	2	26.42	0	0.00	26.43	2	9,628	0.02%
2019/06/25	1	26.50	1	26.55	26.47	0	9,602	0.00%
2019/06/24	1	26.62	13	26.60	26.60	-12	9,553	-0.13%
2019/06/21	30	26.70	14	26.54	26.52	16	9,504	0.17%
2019/06/20	4	26.58	1	26.60	26.61	3	9,474	0.03%
2019/06/19	3	26.41	7	26.39	26.47	-4	9,490	-0.04%
2019/06/17	1	26.07	2	26.07	26.05	-1	9,491	-0.01%
2019/06/14	1	25.99	0	0.00	25.99	1	9,618	0.01%
2019/06/13	9	25.98	3	25.99	26.01	6	9,632	0.06%
2019/06/12	3	26.00	2	26.03	26.10	1	9,561	0.01%
2019/06/11	3	26.04	6	26.08	26.04	-3	9,520	-0.03%
2019/06/10	2.1	25.90	1	25.99	25.99	1.1	9,429	0.01%
2019/06/06	12	25.73	2	25.72	25.69	10	9,425	0.11%
2019/06/05	7	25.83	11	25.90	25.81	-4	9,293	-0.04%
2019/06/04	1	25.79	0	0.00	25.76	1	9,308	0.01%
2019/06/03	1.1	25.81	0	0.00	25.84	1.1	9,261	0.01%
2019/05/31	4	25.83	0	0.00	25.94	4	9,166	0.04%
2019/05/30	20	25.55	0	0.00	25.58	20	9,109	0.22%
2019/05/29	5	25.35	0	0.00	25.39	5	9,105	0.05%
2019/05/28	7.5	25.43	0	0.00	25.50	7.5	9,002	0.08%
2019/05/27	16	25.40	0	0.00	25.45	16	9,012	0.18%
2019/05/24	33	25.45	12	25.45	25.44	21	8,978	0.23%
2019/05/23	30	25.46	50	25.44	25.44	-20	8,938	-0.22%
2019/05/22	17	25.79	0	0.00	25.79	17	8,554	0.20%
2019/05/21	62	25.73	0	0.00	25.76	62	8,558	0.72%
2019/05/20	30	25.66	0	0.00	25.70	30	8,317	0.36%
2019/05/17	14	25.75	0	0.00	25.70	14	8,142	0.17%
2019/05/16	26	26.04	0	0.00	25.92	26	7,872	0.33%
2019/05/15	13	26.23	0	0.00	26.18	13	7,697	0.17%
2019/05/14	47	25.95	1	26.04	26.07	46	7,656	0.60%
2019/05/13	60	26.25	3	26.43	26.09	57	7,409	0.77%
2019/05/10	8	26.50	0	0.00	26.55	8	7,083	0.11%
2019/05/09	38	26.74	0	0.00	26.74	38	6,862	0.55%
2019/05/08	3	26.99	0	0.00	27.20	3	6,628	0.05%
2019/05/07	4	27.28	0	0.00	27.26	4	6,768	0.06%
2019/05/06	13	27.08	0	0.00	27.08	13	6,968	0.19%
2019/05/03	1	27.42	0	0.00	27.56	1	6,823	0.01%
2019/05/02	1	27.35	0	0.00	27.40	1	6,805	0.01%
2019/04/30	2	27.30	0	0.00	27.35	2	6,847	0.03%
2019/04/29	8	27.43	7	27.31	27.35	1	6,855	0.01%
2019/04/25	1	27.60	1	27.64	27.65	0	6,895	0.00%
2019/04/24	1	27.56	4	27.53	27.57	-3	6,904	-0.04%
2019/04/22	0	0.00	1	27.50	27.41	-1	6,833	-0.01%
2019/04/19	0	0.00	3	27.32	27.35	-3	6,797	-0.04%
2019/04/18	2	27.41	4	27.39	27.14	-2	6,739	-0.03%
2019/04/17	1	27.47	8	27.45	27.44	-7	6,701	-0.10%
2019/04/16	0	0.00	13	27.19	27.25	-13	6,569	-0.20%
2019/04/15	5	26.99	0	0.00	26.99	5	6,395	0.08%
2019/04/12	5	26.77	90	26.71	26.76	-85	6,639	-1.28%
2019/04/11	2	26.88	0	0.00	26.89	2	6,849	0.03%
2019/04/10	4	26.95	0	0.00	26.97	4	6,895	0.06%
2019/04/09	1	26.94	14	27.03	27.02	-13	6,835	-0.19%
2019/04/08	2	26.90	44	26.92	26.93	-42	6,633	-0.63%
2019/04/03	0	0.00	25	26.75	26.73	-25	6,721	-0.37%
2019/04/01	2	26.50	10	26.53	26.51	-8	6,747	-0.12%
2019/03/29	2	26.40	9	26.31	26.40	-7	6,645	-0.11%
2019/03/28	5	26.23	0	0.00	26.24	5	6,603	0.08%
2019/03/27	0	0.00	3	26.26	26.28	-3	6,599	-0.05%
2019/03/26	2	26.28	0	0.00	26.25	2	6,586	0.03%
2019/03/25	9	26.10	0	0.00	26.10	9	6,812	0.13%
2019/03/22	1	26.36	11	26.57	26.37	-10	6,765	-0.15%
2019/03/21	0	0.00	8	26.34	26.37	-8	6,637	-0.12%
2019/03/19	1	26.24	0	0.00	26.22	1	6,474	0.02%
2019/03/18	40	26.09	0	0.00	26.13	40	6,282	0.64%
2019/03/15	9	25.91	0	0.00	25.91	9	6,315	0.14%
2019/03/13	5	26.00	0	0.00	25.98	5	6,393	0.08%
2019/03/12	92	26.05	7	26.02	26.01	85	6,406	1.33%
2019/03/11	0	0.00	3	25.83	25.89	-3	6,398	-0.05%
2019/03/08	0	0.00	27	25.85	25.84	-27	6,486	-0.42%
2019/03/07	10	25.98	0	0.00	25.98	10	6,446	0.16%
2019/03/06	1	26.07	0	0.00	26.08	1	6,448	0.02%
2019/03/04	1	25.96	25	26.03	26.12	-24	6,359	-0.38%
2019/02/27	0	0.00	59	26.03	25.96	-59	6,190	-0.95%
2019/02/26	0	0.00	12	26.28	26.18	-12	6,134	-0.20%
2019/02/25	2	26.07	25	26.10	26.13	-23	6,036	-0.38%
2019/02/22	3	25.90	18	25.90	25.90	-15	5,846	-0.26%
2019/02/20	0	0.00	5	25.72	25.74	-5	5,522	-0.09%
2019/02/18	10	25.51	3	25.52	25.52	7	5,339	0.13%
2019/02/15	1	25.50	1	25.53	25.39	0	5,279	0.00%
2019/02/14	0	0.00	10	25.46	25.43	-10	5,240	-0.19%
2019/02/13	2	25.38	11	25.31	25.42	-9	5,182	-0.17%
2019/02/12	0	0.00	7	25.22	25.26	-7	5,100	-0.14%
2019/02/11	43	25.00	2	24.99	24.99	41	4,965	0.83%
2019/01/30	1	24.92	2	24.92	24.92	-1	4,909	-0.02%
2019/01/29	3	24.96	10	24.90	24.89	-7	4,913	-0.14%
2019/01/28	4	25.04	16	25.01	25.01	-12	4,903	-0.24%
2019/01/25	10	24.87	0	0.00	24.90	10	4,787	0.21%
2019/01/24	0	0.00	10	24.54	24.55	-10	4,632	-0.22%
2019/01/23	2	24.40	0	0.00	24.44	2	4,651	0.04%
2019/01/22	0	0.00	0.7	24.53	24.50	-0.7	4,706	-0.01%
2019/01/21	0	0.00	5	24.55	24.51	-5	4,849	-0.10%
2019/01/18	0	0.00	9	24.41	24.39	-9	5,011	-0.18%
2019/01/16	0	0.00	15	24.27	24.25	-15	5,438	-0.28%
2019/01/15	0	0.00	14	24.11	24.13	-14	6,020	-0.23%
2019/01/14	0	0.00	2	23.99	23.99	-2	6,153	-0.03%
2019/01/11	0	0.00	5	24.05	24.04	-5	6,239	-0.08%
2019/01/10	0	0.00	7	24.00	24.01	-7	6,289	-0.11%
2019/01/09	2	24.08	3	24.06	24.05	-1	6,401	-0.02%
2019/01/08	1	23.78	0	0.00	23.79	1	6,461	0.02%
2019/01/07	1	23.66	1	23.71	23.73	0	6,725	0.00%
2019/01/04	13	23.33	0	0.00	23.40	13	7,051	0.18%
2019/01/03	7	23.63	0	0.00	23.59	7	7,909	0.09%
2019/01/02	8	23.87	0	0.00	23.83	8	8,005	0.10%
2018/12/28	5	23.90	2	23.93	23.94	3	8,282	0.04%
2018/12/27	5	23.96	0	0.00	23.91	5	8,621	0.06%
2018/12/26	17	23.82	4	23.90	23.72	13	8,759	0.15%
2018/12/25	3	23.90	0	0.00	23.97	3	8,686	0.03%
2018/12/22	5	24.15	0	0.00	24.17	5	8,472	0.06%
2018/12/18	15	24.02	0	0.00	24.03	15	8,463	0.18%
2018/12/17	11	24.25	0	0.00	24.31	11	8,215	0.13%
2018/12/13	20	24.38	0	0.00	24.39	20	8,152	0.25%
2018/12/10	3	24.10	0	0.00	24.07	3	8,351	0.04%
2018/12/07	1	24.25	0	0.00	24.28	1	8,234	0.01%
2018/12/06	2	24.14	0	0.00	24.19	2	8,290	0.02%
2018/12/05	1	24.59	7	24.61	24.60	-6	8,209	-0.07%
2018/12/04	1	24.86	1	24.83	24.82	0	8,447	0.00%
2018/12/03	1	24.65	20	24.82	24.89	-19	8,500	-0.22%
2018/11/30	0	0.00	5	24.48	24.46	-5	8,381	-0.06%
2018/11/29	1	24.38	10	24.43	24.38	-9	8,342	-0.11%
2018/11/28	1	24.20	0	0.00	24.27	1	8,290	0.01%
2018/11/27	1	24.00	0	0.00	24.10	1	8,278	0.01%
2018/11/23	5	23.94	13	23.94	23.94	-8	8,256	-0.10%
2018/11/22	11	24.01	0	0.00	23.98	11	8,224	0.13%
2018/11/21	6	24.07	0	0.00	24.14	6	8,179	0.07%
2018/11/20	0	0.00	3	24.17	24.17	-3	8,126	-0.04%
2018/11/16	1	24.26	0	0.00	24.29	1	8,055	0.01%
2018/11/15	0	0.00	10	24.22	24.22	-10	8,043	-0.12%
2018/11/13	2	23.75	0	0.00	24.12	2	8,005	0.02%
2018/11/12	1	24.22	0	0.00	24.18	1	7,914	0.01%
2018/11/09	2	24.20	0	0.00	24.21	2	7,901	0.03%
2018/11/08	0	0.00	5	24.37	24.37	-5	7,862	-0.06%
2018/11/07	2	24.18	0	0.00	24.21	2	7,823	0.03%
2018/11/06	7	24.09	0	0.00	24.08	7	7,809	0.09%
2018/11/05	2	24.14	6	24.16	24.18	-4	7,756	-0.05%
2018/11/02	3	24.11	10	24.16	24.18	-7	7,715	-0.09%
2018/11/01	3	24.01	14	24.06	24.08	-11	7,680	-0.14%
2018/10/31	3	23.70	0	0.00	23.78	3	7,620	0.04%
2018/10/30	3	23.38	0	0.00	23.42	3	7,572	0.04%
2018/10/29	5	23.27	0	0.00	23.34	5	7,528	0.07%
2018/10/26	34.1	23.45	0	0.00	23.43	34.1	7,385	0.46%
2018/10/25	19	23.56	8	23.64	23.59	11	7,185	0.15%
2018/10/24	13	24.09	1	24.08	24.12	12	6,901	0.17%
2018/10/23	64	24.22	0	0.00	24.13	64	6,812	0.94%
2018/10/22	5	25.56	20	25.81	25.81	-15	6,360	-0.24%
2018/10/19	14	25.47	0	0.00	25.55	14	6,251	0.22%
2018/10/18	5	25.51	11	25.54	25.54	-6	6,234	-0.10%
2018/10/17	11	25.54	9	25.65	25.51	2	6,223	0.03%
2018/10/16	4	25.27	1	25.35	25.39	3	6,122	0.05%
2018/10/15	6	25.17	0	0.00	25.18	6	5,996	0.10%
2018/10/12	12.1	24.86	5	24.96	25.26	7.1	5,746	0.12%
2018/10/11	51	25.00	0	0.00	24.91	51	5,427	0.94%
2018/10/09	50	26.30	0	0.00	26.34	50	4,295	1.16%
2018/10/08	40	26.46	0	0.00	26.70	40	3,944	1.01%
2018/10/05	3	26.38	0	0.00	26.43	3	3,543	0.08%
2018/10/04	13	26.75	0	0.00	26.78	13	3,174	0.41%
2018/10/03	6	26.90	0	0.00	26.97	6	3,010	0.20%
2018/10/02	1	27.29	0	0.00	27.20	1	2,889	0.03%
2018/10/01	1	27.28	0	0.00	27.32	1	2,885	0.03%
2018/09/28	5	27.30	2	27.25	27.28	3	2,983	0.10%
2018/09/26	0	0.00	37	27.37	27.40	-37	3,083	-1.20%
2018/09/25	0	0.00	12	27.49	27.49	-12	3,115	-0.39%
2018/09/21	7	27.36	0	0.00	27.41	7	3,108	0.23%
2018/09/19	0	0.00	5	27.41	27.41	-5	3,246	-0.15%
2018/09/18	0	0.00	2	27.39	27.40	-2	3,280	-0.06%
2018/09/17	8	27.46	0	0.00	27.46	8	3,338	0.24%
2018/09/14	8	27.14	0	0.00	27.40	8	3,392	0.24%
2018/09/13	10	26.91	0	0.00	26.92	10	3,354	0.30%
2018/09/12	16	26.65	0	0.00	26.74	16	3,327	0.48%
2018/09/10	5	26.71	0	0.00	26.67	5	3,260	0.15%
2018/09/03	1	27.80	0	0.00	27.63	1	2,927	0.03%
2018/08/30	0	0.00	1	27.71	27.70	-1	3,069	-0.03%
2018/08/29	0	0.00	1	27.56	27.61	-1	3,158	-0.03%
2018/08/28	10	27.51	0	0.00	27.56	10	3,165	0.32%
2018/08/23	3	27.24	0	0.00	27.30	3	3,333	0.09%
2018/08/16	0	0.00	10	27.08	27.09	-10	3,491	-0.29%
2018/08/13	0	0.00	2	27.11	27.18	-2	3,566	-0.06%
2018/08/10	0	0.00	8	27.49	27.53	-8	3,620	-0.22%
2018/08/09	0	0.00	2	27.44	27.50	-2	3,723	-0.05%
2018/08/08	0	0.00	1	27.65	27.60	-1	3,754	-0.03%
2018/08/07	0	0.00	1	27.45	27.45	-1	3,745	-0.03%
2018/08/02	0	0.00	17	27.08	27.00	-17	3,725	-0.46%
2018/08/01	1.1	27.20	1	27.28	27.28	0.1	3,656	0.00%
2018/07/30	0	0.00	6	27.05	27.04	-6	3,552	-0.17%
2018/07/27	0	0.00	24	26.88	26.89	-24	3,450	-0.70%
2018/07/26	0	0.00	11	26.52	26.59	-11	3,256	-0.34%
2018/07/25	1	26.40	3	26.48	26.47	-2	3,187	-0.06%
2018/07/24	0	0.00	7	26.32	26.42	-7	3,117	-0.22%
2018/07/23	0	0.00	2	26.19	26.23	-2	3,099	-0.06%
2018/07/20	1	26.15	0	0.00	26.14	1	3,131	0.03%
2018/07/19	5	26.13	5	26.25	26.13	0	3,242	0.00%
2018/07/18	0	0.00	2	26.15	26.21	-2	3,264	-0.06%
2018/07/17	0	0.00	31	26.00	25.97	-31	3,205	-0.97%
2018/07/13	0	0.00	10	25.71	25.79	-10	3,129	-0.32%
2018/07/10	0	0.00	2	25.62	25.63	-2	3,160	-0.06%
2018/07/09	11	25.40	5	25.58	25.60	6	3,152	0.19%
2018/07/06	1	25.40	0	0.00	25.30	1	3,128	0.03%
2018/07/05	6	25.38	0	0.00	25.31	6	3,045	0.20%
2018/07/04	22	25.52	0	0.00	25.53	22	2,944	0.75%
2018/07/03	5	25.50	0	0.00	25.50	5	2,932	0.17%
2018/07/02	12	25.67	0	0.00	25.61	12	2,896	0.41%
2018/06/28	12	25.41	0	0.00	25.40	12	2,842	0.42%
2018/06/27	2	25.64	0	0.00	25.64	2	2,725	0.07%
2018/06/26	4	25.60	0	0.00	25.65	4	2,696	0.15%
2018/06/25	32	25.80	0	0.00	25.78	32	2,557	1.25%
2018/06/22	13	25.90	0	0.00	26.00	13	2,434	0.53%
2018/06/20	5	26.02	0	0.00	26.10	5	2,418	0.21%
2018/06/19	8	26.12	0	0.00	26.20	8	2,416	0.33%
2018/06/15	0	0.00	3	26.30	26.32	-3	2,356	-0.13%
2018/06/08	0	0.00	1	26.67	26.67	-1	2,313	-0.04%
2018/06/07	0.5	26.79	3	26.78	26.79	-2.5	2,251	-0.11%
2018/06/06	0	0.00	14	26.76	26.79	-14	2,205	-0.63%
2018/06/05	0	0.00	1	26.65	26.61	-1	2,104	-0.05%
2018/06/04	0	0.00	0.5	26.60	26.62	-0.5	2,096	-0.02%
2018/06/01	1	26.19	0	0.00	26.40	1	2,066	0.05%
2018/05/30	10	26.07	2	26.05	26.01	8	1,931	0.41%
2018/05/29	1	26.33	0	0.00	26.37	1	1,857	0.05%
2018/05/25	0	0.00	1	26.39	26.33	-1	1,789	-0.06%
2018/05/23	0	0.00	1	26.47	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	9	26.40	26.40	-9	1,823	-0.49%
2018/05/18	0	0.00	2	26.21	26.20	-2	1,804	-0.11%
2018/05/16	0	0.00	1	25.96	25.93	-1	1,694	-0.06%
2018/05/08	1	25.27	5	25.35	25.43	-4	1,918	-0.21%
2018/05/04	3	25.16	0	0.00	25.20	3	2,064	0.15%
2018/05/03	4	25.19	0	0.00	25.22	4	2,082	0.19%
2018/05/02	3	25.35	1	25.32	25.34	2	2,167	0.09%
2018/04/27	8	25.14	0	0.00	25.15	8	2,318	0.35%
2018/04/26	1	25.20	0	0.00	25.23	1	2,349	0.04%
2018/04/25	3.7	25.24	0	0.00	25.31	3.7	2,317	0.16%
2018/04/24	1	25.54	0	0.00	25.50	1	2,303	0.04%
2018/04/17	2	25.71	0	0.00	25.77	2	2,525	0.08%
2018/04/16	1	25.78	0	0.00	25.98	1	2,506	0.04%
2018/04/02	1	25.99	0	0.00	26.02	1	2,730	0.04%
2018/03/30	2	25.93	0	0.00	25.96	2	2,747	0.07%
2018/03/26	2	25.96	0	0.00	26.00	2	2,720	0.07%
2018/03/23	2	25.75	0	0.00	25.82	2	2,712	0.07%
2018/03/19	1	26.15	0	0.00	26.19	1	2,668	0.04%
2018/03/16	1	26.11	0	0.00	26.16	1	2,658	0.04%
2018/03/15	1	26.13	0	0.00	26.11	1	2,658	0.04%
2018/03/13	10	26.17	0	0.00	26.17	10	2,682	0.37%
2018/03/12	2	26.07	0	0.00	26.10	2	2,802	0.07%
2018/03/09	0	0.00	10	25.95	25.93	-10	2,951	-0.34%
2018/03/08	1	26.01	10	26.00	26.01	-9	3,053	-0.29%
2018/03/02	0.3	25.86	0	0.00	25.76	0.3	3,122	0.01%
2018/03/01	1	25.80	10	25.85	25.91	-9	3,134	-0.29%
2018/02/27	0	0.00	1	26.02	25.95	-1	3,142	-0.03%
2018/02/22	9	25.64	0	0.00	25.62	9	3,096	0.29%
2018/02/21	0	0.00	5	25.72	25.72	-5	3,099	-0.16%
2018/02/12	11	25.16	10	25.50	25.15	1	3,108	0.03%
2018/02/09	5	24.90	0	0.00	25.50	5	3,102	0.16%
2018/02/08	1	25.40	0	0.00	25.50	1	3,072	0.03%
2018/02/07	20	25.41	0	0.00	25.43	20	3,121	0.64%
2018/02/06	5	24.59	1	24.81	24.99	4	3,135	0.13%
2018/02/05	6	26.08	0	0.00	26.00	6	3,057	0.20%
2018/02/01	1	26.45	0	0.00	26.42	1	3,119	0.03%
2018/01/29	0	0.00	2	26.80	26.80	-2	3,093	-0.06%
2018/01/26	0	0.00	2	26.50	26.54	-2	2,996	-0.07%
2018/01/24	0	0.00	1	26.35	26.32	-1	2,899	-0.03%
2018/01/23	0.5	26.18	0	0.00	26.20	0.5	2,797	0.02%
2018/01/18	1	26.12	0	0.00	26.02	1	2,819	0.04%
2018/01/10	1	25.43	1	25.39	25.37	0	2,578	0.00%
2018/01/09	2	25.52	0	0.00	25.50	2	2,572	0.08%
2018/01/04	0	0.00	1	25.39	25.41	-1	2,536	-0.04%
2018/01/02	1	25.00	0	0.00	25.13	1	2,504	0.04%