元大高股息 (0056)-統一-土城券商分點個股進出

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
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363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－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0.7	39.42	0	0.00	39.50	0.7	27,717	0.00%
2024/05/20	2.2	39.57	9	39.65	39.66	-6.8	27,847	-0.02%
2024/05/17	0.6	39.57	32.1	39.52	39.51	-31.5	28,163	-0.11%
2024/05/16	0	0.00	2	39.63	39.60	-2	28,312	-0.01%
2024/05/15	0.1	39.43	0	0.00	39.30	0.1	28,593	0.00%
2024/05/14	5.1	39.18	50	39.26	39.26	-44.9	29,207	-0.15%
2024/05/13	3.5	39.02	2	39.03	39.04	1.5	29,257	0.01%
2024/05/10	5.5	38.89	5	38.87	39.04	0.5	29,446	0.00%
2024/05/08	1	39.06	0	0.00	39.02	1	29,501	0.00%
2024/05/07	0.2	38.84	0	0.00	38.97	0.2	29,676	0.00%
2024/05/06	2.5	38.84	24	38.80	38.88	-21.5	29,727	-0.07%
2024/05/03	0.1	38.66	0	0.00	38.45	0.1	29,694	0.00%
2024/05/02	30.4	38.17	0.1	38.35	38.35	30.3	29,894	0.10%
2024/04/30	10.1	38.40	0	0.00	38.32	10.1	29,995	0.03%
2024/04/29	3.1	38.21	4	38.30	38.34	-0.9	30,224	0.00%
2024/04/26	0	37.73	0	0.00	37.69	0	30,421	0.00%
2024/04/25	5.3	37.51	0.5	37.56	37.51	4.8	30,629	0.02%
2024/04/24	1	37.50	0	0.00	37.85	1	31,019	0.00%
2024/04/23	3	37.01	0	0.00	37.12	3	32,830	0.01%
2024/04/22	11.8	37.15	1.2	37.31	36.92	10.6	34,650	0.03%
2024/04/19	42	37.30	4	37.00	37.27	38	34,860	0.11%
2024/04/18	4.2	38.18	0	0.00	38.18	4.2	33,506	0.01%
2024/04/17	31.1	38.83	0	0.00	38.94	31.1	32,984	0.09%
2024/04/16	81.2	38.40	10	38.94	38.49	71.2	32,116	0.22%
2024/04/15	23.6	39.65	0	0.00	39.62	23.6	30,685	0.08%
2024/04/12	2.4	39.99	0	0.00	39.98	2.4	30,281	0.01%
2024/04/11	2.8	39.93	1	39.96	40.09	1.8	30,433	0.01%
2024/04/10	14	40.28	33	40.30	40.20	-19	30,557	-0.06%
2024/04/09	2	39.98	34.8	39.99	39.99	-32.8	31,635	-0.10%
2024/04/08	4.3	39.78	73	39.88	39.92	-68.7	31,929	-0.22%
2024/04/03	20.2	39.83	0	0.00	39.75	20.2	31,830	0.06%
2024/04/02	1	39.87	0	0.00	39.88	1	31,934	0.00%
2024/04/01	2.9	39.68	0	0.00	39.59	2.9	32,441	0.01%
2024/03/29	1	39.60	3	39.87	39.86	-2	32,753	-0.01%
2024/03/28	0	0.00	1	39.61	39.74	-1	32,919	0.00%
2024/03/27	0	0.00	0	39.24	39.55	0	33,013	0.00%
2024/03/26	11.1	39.16	7	39.20	39.24	4.1	33,076	0.01%
2024/03/25	51.2	39.67	0	0.00	39.62	51.2	33,059	0.15%
2024/03/22	7.9	39.87	20	40.00	39.80	-12.1	33,201	-0.04%
2024/03/21	1	39.95	3	39.75	39.93	-2	33,133	-0.01%
2024/03/20	0.3	39.74	14.3	40.00	39.63	-14	33,302	-0.04%
2024/03/19	11.1	39.64	15.5	39.68	39.70	-4.3	33,682	-0.01%
2024/03/18	10.1	39.10	23.2	39.11	39.36	-13.1	34,225	-0.04%
2024/03/15	0.3	38.74	13.4	38.91	39.02	-13.1	34,152	-0.04%
2024/03/14	33.3	38.80	2	38.96	38.72	31.3	33,922	0.09%
2024/03/13	1	39.12	4	39.05	39.08	-3	33,830	-0.01%
2024/03/12	0	0.00	16.8	38.80	38.99	-16.8	33,698	-0.05%
2024/03/11	40.7	38.52	6	38.49	38.43	34.7	33,783	0.10%
2024/03/08	4.3	38.53	24	38.71	38.45	-19.8	33,669	-0.06%
2024/03/07	42.3	38.56	18.3	38.58	38.68	24	33,152	0.07%
2024/03/06	6	38.48	0.1	38.49	38.53	5.9	32,892	0.02%
2024/03/05	52.6	37.97	17	38.10	38.16	35.6	32,576	0.11%
2024/03/04	2	38.15	10	38.06	38.00	-8	32,498	-0.02%
2024/03/01	2.2	37.76	0	37.77	37.74	2.2	32,039	0.01%
2024/02/29	6	37.53	9	37.53	37.70	-3	32,168	-0.01%
2024/02/27	7.6	37.50	0	0.00	37.51	7.6	32,028	0.02%
2024/02/26	3.4	37.58	0	0.00	37.68	3.4	31,870	0.01%
2024/02/23	8	37.77	1	37.85	37.59	7	31,783	0.02%
2024/02/22	6	37.61	14.2	37.60	37.65	-8.2	32,100	-0.03%
2024/02/21	2.3	37.29	14	37.33	37.29	-11.7	31,762	-0.04%
2024/02/20	1.1	37.43	11.1	37.38	37.39	-10	31,741	-0.03%
2024/02/19	2.2	37.09	11.5	37.09	37.14	-9.3	31,436	-0.03%
2024/02/16	0	0.00	6.2	37.13	37.07	-6.2	31,677	-0.02%
2024/02/15	1.1	36.84	39.8	36.84	36.86	-38.6	31,353	-0.12%
2024/02/05	0.6	36.41	0.2	36.46	36.45	0.4	30,608	0.00%
2024/02/02	1	36.51	0	36.52	36.45	1	30,525	0.00%
2024/02/01	1.1	36.30	5	36.27	36.30	-3.9	30,337	-0.01%
2024/01/31	1	36.20	0	0.00	36.20	1	30,544	0.00%
2024/01/30	0.1	36.31	4	36.40	36.36	-4	30,496	-0.01%
2024/01/29	0.1	36.25	25	36.27	36.28	-24.9	30,526	-0.08%
2024/01/26	2	36.18	0	0.00	36.07	2	30,394	0.01%
2024/01/25	0.1	36.42	20	36.32	36.29	-19.9	30,391	-0.07%
2024/01/24	0	0.00	6.2	36.32	36.23	-6.2	30,277	-0.02%
2024/01/23	1	36.12	0	0.00	36.20	1	30,812	0.00%
2024/01/22	1	36.08	0.2	36.16	36.14	0.9	30,686	0.00%
2024/01/19	6	35.57	0	0.00	35.65	6	30,473	0.02%
2024/01/18	14.2	35.06	0	0.00	35.12	14.2	31,058	0.05%
2024/01/17	49.4	35.37	65	35.29	35.19	-15.6	30,727	-0.05%
2024/01/16	32.7	36.26	0	0.00	36.37	32.7	29,046	0.11%
2024/01/15	12.1	36.42	14	36.47	36.42	-1.9	27,642	-0.01%
2024/01/12	6.5	36.26	22.3	36.32	36.33	-15.8	27,656	-0.06%
2024/01/11	7	36.31	0	0.00	36.39	7	28,953	0.02%
2024/01/10	5.2	36.28	0	0.00	36.24	5.2	31,275	0.02%
2024/01/09	17.1	36.61	11	36.51	36.49	6.1	32,297	0.02%
2024/01/08	0	0.00	1	36.80	36.57	-1	32,979	0.00%
2024/01/05	12.1	36.60	21	36.58	36.55	-8.9	33,330	-0.03%
2024/01/04	9.1	36.60	2	36.74	36.59	7.1	33,253	0.02%
2024/01/03	32.6	36.71	5	37.00	36.68	27.6	33,531	0.08%
2024/01/02	14.2	37.25	50	37.13	37.17	-35.8	32,601	-0.11%
2023/12/29	0	0.00	52.1	37.33	37.40	-52.1	32,410	-0.16%
2023/12/28	12	37.39	2	37.48	37.33	10	32,806	0.03%
2023/12/27	24	37.28	9.1	37.27	37.42	14.9	33,456	0.04%
2023/12/26	64	36.92	20	36.89	37.00	44	33,230	0.13%
2023/12/25	6.1	36.62	15.3	36.65	36.65	-9.2	32,781	-0.03%
2023/12/22	2	36.38	0	0.00	36.37	2	32,487	0.01%
2023/12/21	0	36.33	1	36.23	36.33	-1	32,461	0.00%
2023/12/20	1.1	36.38	14	36.46	36.57	-12.9	32,376	-0.04%
2023/12/19	0.7	36.01	1	35.95	36.10	-0.3	32,120	0.00%
2023/12/18	22	36.36	7	36.33	36.38	15	32,281	0.05%
2023/12/15	8.4	36.37	7	36.40	36.36	1.4	32,159	0.00%
2023/12/14	30.4	36.46	50	36.46	36.55	-19.6	31,933	-0.06%
2023/12/13	2	35.88	14	36.01	36.06	-12	31,472	-0.04%
2023/12/12	6	35.62	3	35.66	35.58	3	30,915	0.01%
2023/12/11	0	35.47	5	35.45	35.47	-5	30,849	-0.02%
2023/12/08	0	0.00	5	35.46	35.42	-5	30,809	-0.02%
2023/12/07	7.1	35.27	0	0.00	35.25	7.1	30,780	0.02%
2023/12/06	1	35.30	5	35.29	35.31	-4	31,299	-0.01%
2023/12/05	2.6	35.03	0	0.00	35.05	2.6	31,001	0.01%
2023/12/04	10	35.20	0	0.00	35.19	10	30,868	0.03%
2023/12/01	1	35.00	1	35.03	35.13	0	30,932	0.00%
2023/11/30	0.1	35.04	1	35.10	35.08	-0.9	30,907	0.00%
2023/11/29	0	0.00	1	35.06	35.09	-1	30,961	0.00%
2023/11/28	1	34.85	5	34.85	34.90	-4	30,789	-0.01%
2023/11/27	1.2	34.87	3	34.98	34.75	-1.8	30,758	-0.01%
2023/11/24	1	34.97	0	0.00	34.94	1	30,597	0.00%
2023/11/23	2	34.91	0	0.00	34.97	2	30,643	0.01%
2023/11/22	5.7	35.03	0	0.00	35.05	5.7	30,857	0.02%
2023/11/21	14.1	35.26	1.2	35.29	35.30	13	31,044	0.04%
2023/11/20	0.3	34.84	4	34.85	34.90	-3.7	31,152	-0.01%
2023/11/17	10.2	34.87	30.1	34.82	34.82	-19.9	31,201	-0.06%
2023/11/16	12.5	34.89	10	34.74	34.77	2.5	31,282	0.01%
2023/11/15	0.7	34.90	2.2	35.10	34.83	-1.5	31,235	0.00%
2023/11/14	12.1	34.69	1.1	34.69	34.68	11.1	31,232	0.04%
2023/11/13	7.2	34.53	56.5	34.61	34.54	-49.3	31,300	-0.16%
2023/11/10	1.6	34.40	0.1	34.44	34.43	1.6	31,543	0.01%
2023/11/09	8.2	34.53	5.3	34.56	34.55	2.9	31,693	0.01%
2023/11/08	2	34.47	8	34.55	34.54	-6	32,047	-0.02%
2023/11/07	1.6	34.20	1	34.23	34.23	0.6	32,009	0.00%
2023/11/06	1.5	34.15	13	34.01	34.24	-11.5	32,783	-0.03%
2023/11/03	0.2	33.67	0.3	33.71	33.69	-0.1	32,772	0.00%
2023/11/02	0	0.00	30.6	33.47	33.52	-30.6	33,164	-0.09%
2023/11/01	5	32.78	0	0.00	32.89	5	33,528	0.01%
2023/10/31	10.7	32.86	0	0.00	32.69	10.7	34,305	0.03%
2023/10/30	8	33.28	1.1	33.17	33.23	7	35,099	0.02%
2023/10/27	16.2	33.14	2	33.24	33.13	14.2	35,971	0.04%
2023/10/26	23.3	33.02	0	0.00	33.10	23.3	37,274	0.06%
2023/10/25	11.1	33.66	0	0.00	33.62	11.1	37,595	0.03%
2023/10/24	7	33.06	0	0.00	33.47	7	38,032	0.02%
2023/10/23	80.5	33.10	1	33.10	33.08	79.5	38,620	0.21%
2023/10/20	36.8	33.12	3	33.09	33.40	33.8	39,802	0.09%
2023/10/19	20.7	33.47	0	0.00	33.65	20.7	41,284	0.05%
2023/10/18	57.7	34.88	0	0.00	34.90	57.7	40,573	0.14%
2023/10/17	66.1	35.38	0	0.00	35.27	66.1	38,508	0.17%
2023/10/16	39.8	35.50	35.2	35.50	35.52	4.6	38,342	0.01%
2023/10/13	33.5	35.69	1	35.67	35.72	32.5	38,793	0.08%
2023/10/12	21	35.99	11.1	35.90	35.98	9.9	39,925	0.02%
2023/10/11	14.7	35.96	2	35.79	35.78	12.7	41,376	0.03%
2023/10/06	25	35.82	2	35.75	35.79	23	42,535	0.05%
2023/10/05	11.4	35.58	0	0.00	35.69	11.4	43,168	0.03%
2023/10/04	11.5	35.20	2	35.29	35.39	9.5	43,474	0.02%
2023/10/03	19.2	35.91	1.4	35.92	35.60	17.8	43,353	0.04%
2023/10/02	6.1	35.70	24	35.71	35.74	-17.9	43,325	-0.04%
2023/09/28	6	35.13	0	0.00	35.06	6	43,861	0.01%
2023/09/27	9	34.85	0	34.89	34.87	9	44,651	0.02%
2023/09/26	5.1	35.00	7	34.92	34.76	-1.9	45,761	0.00%
2023/09/25	17.1	35.00	0	0.00	35.08	17.1	46,125	0.04%
2023/09/22	5	34.84	0	0.00	34.89	5	46,174	0.01%
2023/09/21	8.4	34.63	1	34.66	34.70	7.4	46,266	0.02%
2023/09/20	0.2	35.14	0	0.00	35.05	0.2	45,945	0.00%
2023/09/19	1.2	35.18	4.2	35.42	35.14	-3	46,493	-0.01%
2023/09/18	3.1	35.29	0	0.00	35.31	3.1	46,664	0.01%
2023/09/15	0	0.00	14.3	35.61	35.58	-14.3	46,803	-0.03%
2023/09/14	1	35.33	1.5	35.28	35.31	-0.5	46,953	0.00%
2023/09/13	3.3	34.78	0	0.00	34.86	3.3	47,064	0.01%
2023/09/12	2.3	34.67	0	0.00	34.80	2.3	47,518	0.00%
2023/09/11	5.2	34.80	26	34.67	34.79	-20.8	48,056	-0.04%
2023/09/08	3.3	35.41	10.2	35.40	35.42	-6.9	47,956	-0.01%
2023/09/07	3.4	35.49	2	35.54	35.45	1.4	48,886	0.00%
2023/09/06	1	35.62	1	35.62	35.60	0	49,568	0.00%
2023/09/05	1.1	35.28	11	35.36	35.43	-9.9	49,852	-0.02%
2023/09/04	5.1	35.10	33	35.18	35.27	-27.9	50,141	-0.06%
2023/09/01	8.1	35.17	0	35.38	35.12	8.1	50,299	0.02%
2023/08/31	0	0.00	3	35.26	35.31	-3	50,522	-0.01%
2023/08/30	0	0.00	1.3	35.46	35.35	-1.3	50,824	0.00%
2023/08/29	1	35.06	15	35.15	35.16	-14	51,337	-0.03%
2023/08/28	17.2	34.92	1	35.00	35.06	16.2	51,398	0.03%
2023/08/25	8.4	35.28	0	0.00	35.14	8.4	51,319	0.02%
2023/08/24	0	0.00	17.3	36.02	35.76	-17.3	51,396	-0.03%
2023/08/23	4	35.38	3	35.43	35.43	1	51,458	0.00%
2023/08/22	0	0.00	3	35.11	35.11	-3	52,007	-0.01%
2023/08/21	0.3	34.84	6	34.93	34.85	-5.7	52,135	-0.01%
2023/08/18	6.1	34.79	0	0.00	34.84	6.1	52,121	0.01%
2023/08/17	1.1	35.16	0	0.00	35.33	1.1	51,806	0.00%
2023/08/16	3.3	34.76	14.4	34.91	35.14	-11.1	51,736	-0.02%
2023/08/15	10	34.95	15	34.91	34.85	-5	51,873	-0.01%
2023/08/14	2.4	34.42	3	34.48	34.28	-0.6	52,221	0.00%
2023/08/11	1.6	34.65	7	34.66	34.56	-5.4	52,016	-0.01%
2023/08/10	116.4	34.39	26	34.69	34.43	90.4	52,010	0.17%	大買/
2023/08/09	5.1	35.62	1.5	35.66	35.35	3.7	51,239	0.01%
2023/08/08	12.1	35.76	4	35.50	35.59	8.1	50,991	0.02%
2023/08/07	2	35.52	2	35.40	35.70	0	50,577	0.00%
2023/08/04	2	34.73	0	0.00	34.74	2	50,055	0.00%
2023/08/02	25	34.75	18.6	35.12	34.51	6.4	49,160	0.01%
2023/08/01	19.7	35.60	39	35.73	35.73	-19.3	47,781	-0.04%
2023/07/31	11.2	36.17	16.5	36.84	35.74	-5.3	46,827	-0.01%
2023/07/28	1	36.56	30	36.26	36.58	-29	45,368	-0.06%
2023/07/27	11	36.24	11	36.32	36.10	0	44,245	0.00%
2023/07/26	2.1	36.01	20	36.04	36.02	-17.9	43,693	-0.04%
2023/07/25	3.1	36.46	38.8	36.38	36.05	-35.6	42,844	-0.08%
2023/07/24	5	35.75	39.2	35.78	35.99	-34.2	41,141	-0.08%
2023/07/21	18	34.97	33	35.16	35.26	-15	39,128	-0.04%
2023/07/20	0.6	34.72	1	34.67	34.71	-0.4	38,945	0.00%
2023/07/19	16	34.76	35	34.68	34.36	-19	38,430	-0.05%
2023/07/18	27.4	35.22	16	35.23	35.11	11.4	37,308	0.03%
2023/07/17	56.1	35.89	39.2	35.77	35.94	16.9	35,892	0.05%
2023/07/14	7	35.36	133.2	35.44	35.54	-126.2	33,984	-0.37%	大賣/鉅額交易
2023/07/13	37.6	35.24	81.2	35.26	34.82	-43.6	32,411	-0.13%
2023/07/12	5	34.30	161.1	34.22	34.30	-156.1	30,636	-0.51%	大賣/鉅額交易
2023/07/11	3	33.77	20	33.71	33.80	-17	29,710	-0.06%
2023/07/10	18.1	33.17	4	33.14	33.18	14.1	29,355	0.05%
2023/07/07	13.3	33.10	0	33.10	33.08	13.3	28,963	0.05%
2023/07/06	144.9	33.49	3	33.38	33.34	141.9	28,125	0.50%	大買/鉅額交易
2023/07/05	49.5	33.72	2	33.69	33.71	47.5	27,144	0.18%
2023/07/04	26.1	33.81	29.3	33.77	33.91	-3.2	26,313	-0.01%
2023/07/03	2.2	33.31	13	32.96	33.24	-10.9	25,368	-0.04%
2023/06/30	0.1	32.48	6	32.61	32.67	-5.9	25,119	-0.02%
2023/06/29	2.3	32.59	11	32.49	32.53	-8.7	25,191	-0.03%
2023/06/28	7	32.38	15	32.37	32.30	-8	25,050	-0.03%
2023/06/27	44.1	32.37	21	32.25	32.18	23.1	25,112	0.09%
2023/06/26	8.6	32.73	20	32.70	32.77	-11.4	24,721	-0.05%
2023/06/20	3.5	32.59	29	32.40	32.48	-25.5	24,470	-0.10%
2023/06/19	34.5	32.70	0	0.00	32.73	34.5	24,190	0.14%
2023/06/16	2.1	32.85	81	32.81	32.78	-78.9	23,898	-0.33%
2023/06/15	68	32.62	2	32.62	32.69	66	23,537	0.28%
2023/06/14	5.8	32.34	4	32.25	32.32	1.8	23,053	0.01%
2023/06/13	1.1	32.21	62.5	32.15	32.20	-61.4	22,990	-0.27%
2023/06/12	16.2	31.89	22	31.94	31.78	-5.8	22,212	-0.03%
2023/06/09	1	31.75	6.5	31.67	31.78	-5.5	21,791	-0.03%
2023/06/08	8.6	31.38	1	31.45	31.24	7.6	21,944	0.03%
2023/06/07	1	31.40	7.6	31.42	31.46	-6.6	22,078	-0.03%
2023/06/06	1.9	31.14	1	31.05	31.15	0.9	22,001	0.00%
2023/06/05	14.6	30.96	50	30.90	31.10	-35.5	21,934	-0.16%
2023/06/02	2	30.80	2	31.01	30.93	0	21,734	0.00%
2023/06/01	6.3	30.40	0	0.00	30.47	6.3	21,375	0.03%
2023/05/31	14.1	30.47	1	30.50	30.49	13.1	21,387	0.06%
2023/05/30	3.5	30.57	314	30.51	30.52	-310.5	21,242	-1.46%	大賣/鉅額交易
2023/05/29	17.1	30.61	8.3	30.64	30.65	8.8	20,974	0.04%
2023/05/26	302	30.16	32.3	30.07	30.13	269.7	20,701	1.30%	大買/鉅額交易
2023/05/25	5.2	29.78	20	29.73	29.78	-14.8	20,433	-0.07%
2023/05/24	3.1	29.30	1	29.28	29.43	2.1	20,364	0.01%
2023/05/23	5.2	29.38	0	29.35	29.37	5.2	20,586	0.03%
2023/05/22	2.5	29.36	10	29.38	29.35	-7.5	20,555	-0.04%
2023/05/19	1	29.22	35	29.17	29.31	-34	20,426	-0.17%
2023/05/18	1	29.08	7.2	28.97	29.05	-6.2	20,315	-0.03%
2023/05/17	1.3	28.70	12.5	28.76	28.76	-11.2	19,833	-0.06%
2023/05/16	10	28.60	5	28.69	28.65	5	19,596	0.03%
2023/05/15	3.3	28.36	6	28.36	28.42	-2.7	19,581	-0.01%
2023/05/12	5	28.45	31	28.30	28.45	-26	19,709	-0.13%
2023/05/11	0.4	28.44	51.2	28.40	28.40	-50.8	19,730	-0.26%
2023/05/10	0.2	28.64	0	28.64	28.54	0.2	19,819	0.00%
2023/05/09	2	28.65	0.8	28.67	28.64	1.2	19,838	0.01%
2023/05/08	6	28.64	16	28.64	28.67	-10	20,137	-0.05%
2023/05/05	1.5	28.47	6	28.47	28.47	-4.5	20,193	-0.02%
2023/05/04	2.4	28.34	5.5	28.44	28.45	-3.1	20,512	-0.02%
2023/05/03	1.1	28.35	0	0.00	28.42	1.1	20,639	0.01%
2023/05/02	0.2	28.26	20	28.40	28.44	-19.8	20,848	-0.10%
2023/04/27	51	28.05	1	28.02	28.02	50	21,247	0.24%
2023/04/26	13.1	27.67	0	0.00	27.84	13.1	21,374	0.06%
2023/04/25	75.7	27.94	63	27.80	27.80	12.7	21,169	0.06%
2023/04/24	3	28.13	0	28.23	28.27	3	20,386	0.01%
2023/04/21	20.5	28.24	0	28.24	28.19	20.5	20,417	0.10%
2023/04/20	10.8	28.46	2.1	28.44	28.43	8.7	20,440	0.04%
2023/04/19	7.6	28.60	8	28.58	28.55	-0.4	20,772	0.00%
2023/04/18	6	28.71	10	28.74	28.67	-4	20,861	-0.02%
2023/04/17	17	28.80	13	28.80	28.80	4	20,763	0.02%
2023/04/14	1.4	28.70	3	28.69	28.74	-1.6	20,701	-0.01%
2023/04/13	13.2	28.73	10	28.79	28.71	3.1	20,739	0.02%
2023/04/12	10	28.78	1	28.85	28.85	9	20,533	0.04%
2023/04/11	9.2	28.63	10	28.69	28.70	-0.8	20,618	0.00%
2023/04/10	11.1	28.49	4	28.46	28.50	7.1	20,786	0.03%
2023/04/07	3.1	28.47	1	28.50	28.43	2.1	20,709	0.01%
2023/04/06	3.4	28.42	1	28.40	28.47	2.4	20,739	0.01%
2023/03/31	1	28.43	22	28.49	28.43	-21	20,527	-0.10%
2023/03/30	0	0.00	7	28.26	28.29	-7	20,270	-0.03%
2023/03/29	6	28.10	0	0.00	28.15	6	20,139	0.03%
2023/03/28	7.7	28.13	1	28.13	28.06	6.7	20,445	0.03%
2023/03/27	12.4	28.35	10	28.30	28.31	2.4	20,288	0.01%
2023/03/24	7	28.19	24	28.17	28.26	-17	20,355	-0.08%
2023/03/22	1	28.05	0	27.94	28.05	1	20,077	0.00%
2023/03/21	1.2	27.82	0	27.89	27.84	1.2	19,992	0.01%
2023/03/20	0.5	27.79	0	0.00	27.76	0.5	20,057	0.00%
2023/03/17	7.5	27.58	20	27.61	27.76	-12.5	19,971	-0.06%
2023/03/16	19.1	27.47	0	27.45	27.50	19.1	20,002	0.10%
2023/03/15	3.3	27.69	0	0.00	27.66	3.3	19,828	0.02%
2023/03/14	18.7	27.70	1	27.68	27.66	17.7	20,028	0.09%
2023/03/13	13.4	27.66	32	27.80	27.93	-18.6	19,940	-0.09%
2023/03/10	28.2	27.90	22	27.93	27.86	6.2	19,434	0.03%
2023/03/09	5.3	28.25	3	28.25	28.24	2.3	19,250	0.01%
2023/03/08	6.1	28.25	3	28.27	28.37	3.1	19,260	0.02%
2023/03/07	2.7	28.25	0	0.00	28.38	2.7	19,170	0.01%
2023/03/06	2.5	28.23	0	0.00	28.25	2.5	19,336	0.01%
2023/03/03	5	27.98	2	27.96	27.95	3	19,265	0.02%
2023/03/02	3	27.74	0	0.00	27.78	3	19,261	0.02%
2023/03/01	4.7	27.59	0	0.00	27.72	4.7	19,262	0.02%
2023/02/24	0.1	27.79	2	27.75	27.67	-1.9	19,252	-0.01%
2023/02/23	2	27.73	12	27.65	27.74	-10	18,853	-0.05%
2023/02/22	4.7	27.31	5	27.31	27.40	-0.3	18,630	0.00%
2023/02/21	4.2	27.53	13	27.41	27.53	-8.8	18,676	-0.05%
2023/02/20	1.8	27.32	0	27.33	27.41	1.8	18,848	0.01%
2023/02/17	18.4	27.22	1	27.20	27.24	17.4	19,228	0.09%
2023/02/16	6	27.35	0	0.00	27.33	6	19,710	0.03%
2023/02/15	4.3	27.08	40.7	27.05	27.05	-36.4	19,842	-0.18%
2023/02/14	1.5	27.13	0	0.00	27.13	1.5	19,890	0.01%
2023/02/13	3.3	26.96	0	0.00	26.97	3.3	20,252	0.02%
2023/02/10	7.8	27.04	0	0.00	27.02	7.8	20,463	0.04%
2023/02/09	1.2	27.15	0	0.00	27.15	1.2	20,644	0.01%
2023/02/07	0.6	26.94	0	0.00	26.94	0.6	20,779	0.00%
2023/02/06	6.9	26.90	2	26.94	26.92	4.9	20,807	0.02%
2023/02/03	3.1	26.96	1	26.96	27.00	2.1	20,631	0.01%
2023/02/02	9	26.93	19	26.93	26.99	-10	20,588	-0.05%
2023/02/01	7.2	26.66	6.6	26.64	26.67	0.6	20,715	0.00%
2023/01/31	2.4	26.60	1.4	26.58	26.54	1.1	20,789	0.01%
2023/01/30	15.8	26.47	0.6	26.55	26.53	15.2	20,925	0.07%
2023/01/17	2.1	26.04	0.3	26.09	26.06	1.9	21,187	0.01%
2023/01/16	0	26.23	2	26.04	26.02	-2	21,491	-0.01%
2023/01/13	2.4	26.01	41	26.10	25.98	-38.6	21,901	-0.18%
2023/01/12	18.3	25.95	2	26.08	25.99	16.3	23,355	0.07%
2023/01/11	7.2	26.08	0	0.00	26.07	7.2	26,140	0.03%
2023/01/10	4.1	26.03	21	26.01	26.06	-16.9	28,394	-0.06%
2023/01/09	3.3	25.88	10.2	25.89	25.94	-6.8	30,395	-0.02%
2023/01/06	25	25.58	0	0.00	25.66	25	30,737	0.08%
2023/01/05	8	25.45	10	25.60	25.46	-2	31,646	-0.01%
2023/01/04	0.4	25.51	0	0.00	25.45	0.4	32,661	0.00%
2023/01/03	1.5	25.27	0.4	25.27	25.49	1.1	34,171	0.00%
2022/12/29	12.2	25.12	0	0.00	25.29	12.2	36,105	0.03%
2022/12/28	8.1	25.37	0	0.00	25.38	8.1	37,580	0.02%
2022/12/27	0	25.62	4	25.67	25.63	-4	39,029	-0.01%
2022/12/26	2.2	25.57	7	25.53	25.58	-4.8	39,495	-0.01%
2022/12/23	0	25.51	0	0.00	25.60	0	40,046	0.00%
2022/12/22	0	25.46	2	25.67	25.67	-2	40,666	0.00%
2022/12/21	4	25.34	0.1	25.41	25.34	4	41,902	0.01%
2022/12/20	8.6	25.44	0	0.00	25.30	8.6	42,413	0.02%
2022/12/19	0	25.66	10	25.79	25.73	-10	43,612	-0.02%
2022/12/16	4.3	25.43	0	0.00	25.70	4.3	43,959	0.01%
2022/12/15	4.1	25.67	32	25.71	25.70	-27.9	44,276	-0.06%
2022/12/14	3	25.66	3	25.67	25.68	0	44,807	0.00%
2022/12/13	0	25.63	0	0.00	25.53	0	45,119	0.00%
2022/12/12	0.4	25.31	0	0.00	25.50	0.4	45,266	0.00%
2022/12/09	0	0.00	6	25.50	25.51	-6	45,466	-0.01%
2022/12/08	5.9	25.28	0	0.00	25.29	5.9	45,414	0.01%
2022/12/07	10.3	25.43	2	25.45	25.44	8.3	45,356	0.02%
2022/12/06	17.1	25.73	0	0.00	25.61	17.1	45,095	0.04%
2022/12/05	52.4	25.83	41	25.86	25.87	11.4	44,791	0.03%
2022/12/02	54	25.72	22	25.74	25.73	32	44,678	0.07%
2022/12/01	0.4	25.88	27	25.91	25.82	-26.6	44,927	-0.06%
2022/11/30	0	0.00	6	25.60	25.65	-6	44,924	-0.01%
2022/11/29	3	25.31	13.2	25.32	25.47	-10.2	45,006	-0.02%
2022/11/28	13.1	25.35	0	0.00	25.32	13.1	45,368	0.03%
2022/11/25	1.2	25.62	1	25.59	25.52	0.2	45,495	0.00%
2022/11/24	0	25.39	11	25.44	25.54	-11	45,526	-0.02%
2022/11/23	6.1	25.24	31	25.26	25.30	-24.9	45,616	-0.05%
2022/11/22	3.9	25.11	7	25.07	25.10	-3.1	46,286	-0.01%
2022/11/21	5	25.27	0	0.00	25.22	5	46,210	0.01%
2022/11/18	5	25.47	1	25.59	25.43	4	46,058	0.01%
2022/11/17	9.1	25.44	28	25.48	25.58	-18.9	46,115	-0.04%
2022/11/16	8	25.53	0	0.00	25.53	8	46,277	0.02%
2022/11/15	8.6	25.48	4	25.45	25.55	4.6	46,005	0.01%
2022/11/14	4	25.27	5.3	25.24	25.42	-1.3	45,523	0.00%
2022/11/11	0.2	25.07	2.2	25.18	25.00	-2	44,997	0.00%
2022/11/10	2.3	24.54	0	0.00	24.53	2.3	44,523	0.01%
2022/11/09	7	24.55	1	24.56	24.61	6	44,514	0.01%
2022/11/08	12.2	24.27	2	24.30	24.23	10.2	44,336	0.02%
2022/11/07	17	24.02	4	23.88	24.06	13	43,972	0.03%
2022/11/04	10.4	23.49	1	23.46	23.64	9.4	43,722	0.02%
2022/11/03	3	23.41	0	0.00	23.58	3	43,744	0.01%
2022/11/02	18.5	23.62	0	0.00	23.67	18.5	43,687	0.04%
2022/11/01	0.2	23.54	0	0.00	23.55	0.2	43,778	0.00%
2022/10/31	1	23.48	0	0.00	23.48	1	43,858	0.00%
2022/10/28	33.2	23.40	0	0.00	23.31	33.2	44,013	0.08%
2022/10/27	0	23.52	1	23.51	23.58	-1	43,742	0.00%
2022/10/26	2.7	23.36	0	0.00	23.41	2.7	43,975	0.01%
2022/10/25	12.4	23.43	3	23.40	23.40	9.4	43,675	0.02%
2022/10/24	2.3	23.85	2	23.83	23.69	0.3	43,127	0.00%
2022/10/21	42.2	23.65	1	23.70	23.58	41.2	42,952	0.10%
2022/10/20	70.6	23.47	5	23.44	23.65	65.6	42,434	0.15%
2022/10/19	85.9	23.93	6	23.95	23.95	79.9	41,038	0.19%
2022/10/18	117.4	25.85	3	25.98	25.84	114.4	38,264	0.30%	大買/鉅額交易
2022/10/17	32.6	25.55	1	25.60	25.77	31.6	36,062	0.09%
2022/10/14	13.1	25.92	0	0.00	25.91	13.1	33,875	0.04%
2022/10/13	56.6	25.64	5	25.58	25.53	51.6	33,319	0.15%
2022/10/12	22.2	25.69	0	0.00	25.82	22.2	32,298	0.07%
2022/10/11	26.3	25.86	0	0.00	25.85	26.3	31,414	0.08%
2022/10/07	41.4	26.32	5	26.34	26.28	36.4	30,057	0.12%
2022/10/06	84.2	26.53	0	0.00	26.57	84.2	29,048	0.29%
2022/10/05	93.1	26.62	7	26.69	26.62	86.1	28,495	0.30%
2022/10/04	37	26.19	21.2	26.20	26.27	15.8	27,349	0.06%
2022/10/03	22.4	25.62	5	25.56	25.67	17.4	25,742	0.07%
2022/09/30	15.3	25.58	1	25.63	25.78	14.3	25,645	0.06%
2022/09/29	5.3	25.83	4	25.78	25.81	1.3	25,407	0.00%
2022/09/28	59	25.93	17	25.92	25.83	42	25,726	0.16%
2022/09/27	12.4	26.33	0	0.00	26.33	12.4	24,823	0.05%
2022/09/26	84.2	26.39	0	0.00	26.33	84.2	24,841	0.34%
2022/09/23	8.5	27.13	0	0.00	27.06	8.5	24,343	0.04%
2022/09/22	33.7	27.16	0	0.00	27.17	33.7	24,787	0.14%
2022/09/21	7.5	27.62	2	27.56	27.64	5.5	24,382	0.02%
2022/09/20	8	28.03	0	0.00	27.98	8	24,002	0.03%
2022/09/19	0	28.24	0	0.00	28.06	0	23,870	0.00%
2022/09/16	2.5	28.34	0	0.00	28.28	2.5	23,904	0.01%
2022/09/15	0	28.40	10	28.60	28.59	-10	24,377	-0.04%
2022/09/14	1	28.35	0	0.00	28.35	1	25,063	0.00%
2022/09/13	8.1	28.72	0	0.00	28.71	8.1	25,067	0.03%
2022/09/12	1.5	28.58	0	0.00	28.56	1.5	25,899	0.01%
2022/09/08	16	27.92	0	0.00	28.25	16	26,541	0.06%
2022/09/07	4	27.83	0	0.00	27.90	4	27,361	0.01%
2022/09/06	3.2	28.13	0	0.00	28.08	3.2	27,108	0.01%
2022/09/05	2.7	28.01	0	0.00	28.18	2.7	27,077	0.01%
2022/09/02	19.8	28.24	1	28.26	28.10	18.8	27,375	0.07%
2022/09/01	9.6	28.39	0	0.00	28.44	9.6	26,958	0.04%
2022/08/31	7	28.62	0	0.00	28.79	7	26,588	0.03%
2022/08/30	5	28.47	0	0.00	28.67	5	26,330	0.02%
2022/08/29	12.1	28.42	2	28.48	28.45	10.1	26,109	0.04%
2022/08/26	3	29.12	0	0.00	29.10	3	25,430	0.01%
2022/08/25	0.1	29.01	1	29.00	28.94	-0.9	25,285	0.00%
2022/08/24	22.2	28.85	0	0.00	28.80	22.2	25,177	0.09%
2022/08/23	14.5	29.00	0	0.00	28.93	14.5	24,848	0.06%
2022/08/22	11.3	29.20	2	29.17	29.25	9.3	24,388	0.04%
2022/08/19	0.4	29.29	7	29.42	29.42	-6.6	24,110	-0.03%
2022/08/18	3	29.15	0	0.00	29.29	3	24,128	0.01%
2022/08/16	12.4	29.14	0	0.00	29.24	12.4	24,041	0.05%
2022/08/15	1.7	29.22	1	29.23	29.22	0.7	23,880	0.00%
2022/08/12	2	29.13	9	29.18	29.30	-7	23,637	-0.03%
2022/08/11	13	29.11	3	29.13	29.12	10	23,814	0.04%
2022/08/10	0.1	29.00	2	28.84	28.81	-1.9	23,742	-0.01%
2022/08/09	10	29.01	0	0.00	29.07	10	23,654	0.04%
2022/08/08	7.8	28.79	0	28.78	28.87	7.8	23,892	0.03%
2022/08/05	2	28.84	5.4	28.77	28.87	-3.4	23,904	-0.01%
2022/08/04	12.1	28.26	0	0.00	28.43	12.1	24,150	0.05%
2022/08/03	1.1	28.42	4	28.38	28.44	-2.9	24,195	-0.01%
2022/08/02	27	28.42	1	28.44	28.45	26	24,176	0.11%
2022/08/01	3	28.69	2	28.72	28.76	1	24,031	0.00%
2022/07/29	0.4	28.48	2	28.45	28.55	-1.6	24,047	-0.01%
2022/07/28	0.9	28.26	0	0.00	28.18	0.9	23,873	0.00%
2022/07/27	2	28.06	0	0.00	28.25	2	23,648	0.01%
2022/07/26	2.2	28.07	1	28.12	28.12	1.2	23,575	0.00%
2022/07/25	0	0.00	4	28.28	28.33	-4	23,450	-0.02%
2022/07/22	3	28.44	0	0.00	28.40	3	23,497	0.01%
2022/07/21	2	28.33	2	28.17	28.38	0	23,839	0.00%
2022/07/20	1	28.01	0	0.00	28.00	1	24,096	0.00%
2022/07/19	0	0.00	5	27.31	27.68	-5	24,748	-0.02%
2022/07/18	1	27.24	0	0.00	27.48	1	24,713	0.00%
2022/07/14	7	26.91	0	0.00	27.18	7	24,288	0.03%
2022/07/13	19	27.09	5	27.20	27.08	14	24,146	0.06%
2022/07/12	10	26.55	0	0.00	26.62	10	24,016	0.04%
2022/07/11	0	27.40	0	27.24	27.25	0	23,577	0.00%
2022/07/08	1	27.39	5	27.35	27.25	-4	23,400	-0.02%
2022/07/07	4.1	26.46	0	26.37	26.76	4.1	23,071	0.02%
2022/07/06	52	26.61	0	0.00	26.32	52	23,127	0.22%
2022/07/05	3	26.92	0	0.00	26.96	3	22,663	0.01%
2022/07/04	20.6	26.73	6	26.68	26.68	14.6	22,393	0.07%
2022/07/01	20.2	27.02	0	0.00	26.81	20.2	22,566	0.09%
2022/06/30	83.5	27.58	0.1	27.55	27.56	83.4	21,708	0.38%
2022/06/29	64.4	28.19	0	0.00	28.14	64.4	20,881	0.31%
2022/06/28	53.1	28.45	0	0.00	28.53	53.1	20,578	0.26%
2022/06/27	1	28.80	2	28.84	28.86	-1	20,368	0.00%
2022/06/24	4	28.24	0	0.00	28.10	4	20,147	0.02%
2022/06/23	90.4	28.29	14	28.28	28.05	76.4	20,047	0.38%
2022/06/22	32	28.63	0	0.00	28.50	32	19,293	0.17%
2022/06/21	8	28.98	0	0.00	29.28	8	18,528	0.04%
2022/06/20	69.6	29.17	4	29.15	28.87	65.6	18,308	0.36%
2022/06/17	60.4	29.40	1	29.55	29.62	59.4	17,392	0.34%
2022/06/16	10.4	30.00	0	0.00	29.94	10.4	16,622	0.06%
2022/06/15	38.3	30.42	0	0.00	30.39	38.3	15,696	0.24%
2022/06/14	13.2	30.23	0	0.00	30.48	13.2	15,602	0.08%
2022/06/13	56.1	30.47	0	0.00	30.51	56.1	15,482	0.36%
2022/06/10	1	31.00	0	0.00	31.08	1	14,994	0.01%
2022/06/09	5	31.31	0	0.00	31.30	5	15,011	0.03%
2022/06/08	0	0.00	1	31.59	31.60	-1	14,992	-0.01%
2022/06/07	25.7	31.40	0	0.00	31.44	25.7	15,163	0.17%
2022/06/06	0.6	31.40	0	0.00	31.48	0.6	15,209	0.00%
2022/06/02	2.2	31.43	0	0.00	31.40	2.2	15,616	0.01%
2022/06/01	1.7	31.57	0	0.00	31.52	1.7	16,204	0.01%
2022/05/31	31	31.36	0	0.00	31.40	31	16,408	0.19%
2022/05/30	33	31.40	0	0.00	31.43	33	16,672	0.20%
2022/05/27	9	31.08	4.2	31.04	31.08	4.8	16,766	0.03%
2022/05/26	0.1	30.99	0	0.00	30.80	0.1	17,092	0.00%
2022/05/25	0.1	30.77	0	0.00	30.88	0.1	17,125	0.00%
2022/05/24	5	30.75	0	0.00	30.70	5	17,438	0.03%
2022/05/23	11	30.84	0	0.00	30.86	11	17,461	0.06%
2022/05/20	0	0.00	3	30.76	30.72	-3	17,709	-0.02%
2022/05/19	3	30.52	3	30.49	30.68	0	18,026	0.00%
2022/05/18	14	30.90	0	0.00	31.01	14	17,868	0.08%
2022/05/17	3.2	30.71	0	0.00	30.69	3.2	17,836	0.02%
2022/05/16	10.2	30.66	0	0.00	30.72	10.2	17,947	0.06%
2022/05/13	0	0.00	6	30.73	30.80	-6	17,622	-0.03%
2022/05/12	8.5	30.76	0	0.00	30.63	8.5	17,584	0.05%
2022/05/11	5	31.18	0	0.00	31.17	5	17,093	0.03%
2022/05/10	6	31.29	0	0.00	31.65	6	16,798	0.04%
2022/05/09	5	31.80	0	0.00	31.57	5	16,792	0.03%
2022/05/06	0.7	32.24	10	32.07	32.25	-9.3	16,679	-0.06%
2022/05/04	1	32.28	5	32.20	32.31	-4	16,949	-0.02%
2022/05/03	1.5	31.95	3	31.95	32.09	-1.5	17,554	-0.01%
2022/04/29	3	31.94	0	0.00	32.01	3	17,967	0.02%
2022/04/28	2.1	31.55	3.1	31.65	31.72	-1	18,539	-0.01%
2022/04/27	12.1	31.34	0	0.00	31.48	12.1	18,489	0.07%
2022/04/26	10.1	31.99	3	32.02	31.93	7.1	18,167	0.04%
2022/04/25	27.9	32.08	1	32.06	32.03	26.9	18,243	0.15%
2022/04/22	5	32.63	1	32.77	32.78	4	17,463	0.02%
2022/04/21	1	32.95	0	0.00	32.90	1	17,770	0.01%
2022/04/20	3	32.78	11	32.76	32.83	-8	17,859	-0.04%
2022/04/19	6.5	32.88	10	32.95	32.85	-3.5	18,080	-0.02%
2022/04/18	22	32.65	0	0.00	32.68	22	18,217	0.12%
2022/04/15	0.2	32.99	0	0.00	32.90	0.2	18,004	0.00%
2022/04/13	1.2	32.93	1	33.00	33.11	0.2	18,347	0.00%
2022/04/12	6	32.64	0	0.00	32.69	6	18,315	0.03%
2022/04/11	19.2	32.84	1	32.91	32.81	18.2	17,884	0.10%
2022/04/08	1	33.04	0	0.00	33.17	1	17,526	0.01%
2022/04/07	26	33.09	0	0.00	32.90	26	17,428	0.15%
2022/04/06	28.1	33.37	0	0.00	33.47	28.1	16,712	0.17%
2022/04/01	1	33.43	10	33.46	33.55	-9	16,657	-0.05%
2022/03/31	1	33.66	4	33.64	33.63	-3	16,656	-0.02%
2022/03/30	0	0.00	3	33.66	33.70	-3	16,713	-0.02%
2022/03/29	10	33.65	0	0.00	33.64	10	16,641	0.06%
2022/03/28	1	33.47	0	0.00	33.78	1	16,634	0.01%
2022/03/25	1	33.78	0	0.00	33.81	1	16,484	0.01%
2022/03/24	0	0.00	2	33.92	33.96	-2	16,660	-0.01%
2022/03/23	0	0.00	23	34.00	33.96	-23	16,953	-0.14%
2022/03/22	3.1	33.85	1	33.86	33.87	2.1	17,380	0.01%
2022/03/21	0	0.00	2	34.00	33.95	-2	17,417	-0.01%
2022/03/18	2	33.84	0	0.00	33.90	2	17,685	0.01%
2022/03/17	0	0.00	5.1	33.90	34.01	-5.1	17,731	-0.03%
2022/03/16	4.2	33.46	0	0.00	33.71	4.2	17,821	0.02%
2022/03/15	3.2	33.84	3	33.83	33.78	0.2	17,846	0.00%
2022/03/14	0.2	34.01	1	34.08	34.13	-0.9	18,020	0.00%
2022/03/11	6	33.88	22	33.90	33.90	-16	18,151	-0.09%
2022/03/10	1	33.91	0	0.00	33.89	1	18,239	0.01%
2022/03/08	8	33.08	0	0.00	33.00	8	18,129	0.04%
2022/03/07	5.7	33.67	0	0.00	33.45	5.7	17,675	0.03%
2022/03/04	0	0.00	11	34.33	34.04	-11	17,185	-0.06%
2022/03/03	1.3	34.19	1	34.10	34.22	0.3	17,340	0.00%
2022/03/02	1	33.82	15	33.89	33.97	-14	17,356	-0.08%
2022/03/01	5	33.78	5	33.77	33.88	0	17,209	0.00%
2022/02/25	1	33.29	0	0.00	33.33	1	16,965	0.01%
2022/02/24	0.2	33.38	3	33.32	33.19	-2.8	17,005	-0.02%
2022/02/23	3	33.66	0	0.00	33.75	3	16,824	0.02%
2022/02/22	7	33.44	0	0.00	33.49	7	16,978	0.04%
2022/02/21	1	33.56	1	33.56	33.80	0	17,361	0.00%
2022/02/14	0.5	33.14	6	33.17	33.13	-5.5	18,019	-0.03%
2022/02/11	2.7	33.45	0	0.00	33.43	2.7	18,330	0.01%
2022/02/09	3	33.39	0	0.00	33.50	3	19,206	0.02%
2022/02/08	1	33.30	5	33.22	33.30	-4	19,190	-0.02%
2022/02/07	13.5	32.85	1	33.00	33.00	12.5	19,118	0.07%
2022/01/26	6.1	32.39	4	32.37	32.40	2.1	19,021	0.01%
2022/01/25	42.2	32.32	0	0.00	32.34	42.2	19,107	0.22%
2022/01/24	11.3	32.59	3	32.56	32.72	8.3	18,760	0.04%
2022/01/21	7.6	32.93	0	0.00	32.84	7.6	18,519	0.04%
2022/01/19	2	33.24	9	33.35	33.21	-7	18,354	-0.04%
2022/01/18	1	33.48	1	33.52	33.45	0	18,641	0.00%
2022/01/17	12	33.14	2	33.19	33.22	10	18,981	0.05%
2022/01/14	7.2	33.01	0	0.00	33.15	7.2	21,215	0.03%
2022/01/13	0	0.00	7	33.19	33.20	-7	22,404	-0.03%
2022/01/12	5	33.12	3	33.11	33.10	2	23,373	0.01%
2022/01/11	0	0.00	4	33.20	33.20	-4	23,638	-0.02%
2022/01/10	2	33.22	0	0.00	33.27	2	24,258	0.01%
2022/01/07	24.1	33.28	1	33.17	33.17	23.1	24,516	0.09%
2022/01/06	5.3	33.39	0	0.00	33.41	5.3	24,667	0.02%
2022/01/05	0.7	33.47	1	33.45	33.45	-0.4	25,175	0.00%
2022/01/04	0.1	33.46	1.5	33.43	33.41	-1.4	26,009	-0.01%
2022/01/03	1.4	33.60	0	0.00	33.42	1.4	26,439	0.01%
2021/12/30	0	0.00	1	33.64	33.58	-1	27,336	0.00%
2021/12/29	0.1	33.57	1	33.63	33.61	-0.9	27,867	0.00%
2021/12/28	0	0.00	15	33.52	33.56	-15	28,292	-0.05%
2021/12/24	0	0.00	2	33.34	33.29	-2	30,113	-0.01%
2021/12/23	1	33.38	6	33.35	33.34	-5	30,324	-0.02%
2021/12/22	20.1	33.30	0	0.00	33.30	20.1	30,997	0.06%
2021/12/20	2	33.38	0	0.00	33.41	2	31,224	0.01%
2021/12/17	1.1	33.42	21	33.46	33.43	-19.9	31,075	-0.06%
2021/12/16	0	0.00	6	33.39	33.45	-6	30,909	-0.02%
2021/12/15	0.3	33.01	0	0.00	33.04	0.3	31,068	0.00%
2021/12/14	23	33.04	0	0.00	32.95	23	31,054	0.07%
2021/12/13	0.7	33.38	0	0.00	33.33	0.7	30,895	0.00%
2021/12/09	1	33.20	26	33.36	33.32	-25	30,754	-0.08%
2021/12/08	2	33.16	21	33.22	33.18	-19	30,597	-0.06%
2021/12/07	5	32.91	23	33.00	33.03	-18	30,311	-0.06%
2021/12/06	0	32.78	0	0.00	32.86	0	30,069	0.00%
2021/12/03	2.3	32.67	2	32.66	32.65	0.3	30,302	0.00%
2021/12/02	2	32.48	0	0.00	32.47	2	30,250	0.01%
2021/12/01	1	32.38	5.5	32.37	32.50	-4.5	30,420	-0.01%
2021/11/30	21	32.38	2	32.39	32.30	19	30,392	0.06%
2021/11/29	6	32.09	5	31.97	32.22	1	30,384	0.00%
2021/11/26	4	32.47	1	32.51	32.35	3	30,133	0.01%
2021/11/25	0	0.00	70	32.65	32.65	-70	29,905	-0.23%
2021/11/24	55	32.53	92	32.52	32.61	-37	29,925	-0.12%
2021/11/23	32	32.61	0	0.00	32.63	32	29,885	0.11%
2021/11/22	52.1	32.95	5	32.97	32.93	47.1	29,903	0.16%
2021/11/19	1	33.12	0	0.00	32.93	1	29,833	0.00%
2021/11/18	52	33.04	2	33.00	32.98	50	29,820	0.17%
2021/11/17	1	32.59	2	32.70	32.71	-1	29,329	0.00%
2021/11/16	1	32.47	5	32.48	32.59	-4	29,410	-0.01%
2021/11/15	3	32.44	79.5	32.48	32.43	-76.5	29,642	-0.26%
2021/11/12	4	32.15	0	0.00	32.20	4	29,635	0.01%
2021/11/11	12.3	32.19	9	32.23	32.15	3.3	29,814	0.01%
2021/11/10	3.1	32.38	128	32.48	32.34	-124.9	30,295	-0.41%	大賣/鉅額交易
2021/11/09	4	32.38	33	32.38	32.35	-29	30,107	-0.10%
2021/11/08	1	32.29	21	32.30	32.39	-20	29,738	-0.07%
2021/11/05	1.2	31.85	12	31.89	31.95	-10.8	29,680	-0.04%
2021/11/04	12	31.93	1	31.93	31.86	11	29,884	0.04%
2021/11/03	2	31.71	4	31.66	31.77	-2	29,845	-0.01%
2021/11/02	2.5	31.52	1	31.50	31.53	1.5	29,764	0.01%
2021/11/01	7	31.55	1	31.54	31.56	6	29,464	0.02%
2021/10/29	3	31.42	0	0.00	31.45	3	29,203	0.01%
2021/10/28	1.5	31.36	5	31.31	31.39	-3.5	29,000	-0.01%
2021/10/27	11	31.13	14	31.14	31.15	-3	28,924	-0.01%
2021/10/26	6	31.02	6	30.96	31.05	0	28,992	0.00%
2021/10/25	16	30.77	4	30.78	30.86	12	28,743	0.04%
2021/10/22	149.2	30.69	0	0.00	30.84	149.2	28,569	0.52%	大買/鉅額交易
2021/10/21	141	32.35	1	32.32	32.40	140	26,495	0.53%	大買/鉅額交易
2021/10/20	33	32.41	2	32.35	32.37	31	25,033	0.12%
2021/10/19	6	32.38	0	0.00	32.40	6	23,996	0.03%
2021/10/18	6	32.38	2	32.35	32.36	4	23,655	0.02%
2021/10/15	14.5	32.30	2	32.31	32.31	12.5	23,612	0.05%
2021/10/14	13.7	32.11	0	0.00	32.18	13.7	23,569	0.06%
2021/10/13	6.1	32.15	0	0.00	32.17	6.1	23,078	0.03%
2021/10/12	58	32.33	0	0.00	32.24	58	22,532	0.26%
2021/10/08	106.3	32.64	5	32.63	32.59	101.3	21,746	0.47%	大買/鉅額交易
2021/10/07	11.2	32.56	51	32.38	32.57	-39.8	21,631	-0.18%
2021/10/06	38.1	31.82	0	0.00	31.88	38.1	20,959	0.18%
2021/10/05	16.1	31.85	0	0.00	31.96	16.1	20,585	0.08%
2021/10/04	16.8	31.95	7	31.99	31.84	9.8	20,219	0.05%
2021/10/01	32.2	32.25	0	0.00	32.26	32.2	19,474	0.17%
2021/09/30	3.3	32.63	0	0.00	32.77	3.3	18,345	0.02%
2021/09/29	11.1	32.67	0	0.00	32.70	11.1	18,174	0.06%
2021/09/28	6.1	32.97	0.5	33.13	33.08	5.6	17,606	0.03%
2021/09/27	3	33.29	0	0.00	33.30	3	17,512	0.02%
2021/09/24	1	33.30	1	33.26	33.30	0	17,887	0.00%
2021/09/23	3	33.08	0	0.00	33.08	3	17,863	0.02%
2021/09/22	7.5	32.81	5	32.78	32.90	2.5	17,894	0.01%
2021/09/17	5	33.26	0	0.00	33.42	5	17,382	0.03%
2021/09/16	1	33.26	0	0.00	33.28	1	17,370	0.01%
2021/09/15	1.4	33.33	2	33.35	33.33	-0.7	17,219	0.00%
2021/09/14	3	33.49	0	0.00	33.36	3	17,241	0.02%
2021/09/13	11	33.44	5	33.31	33.41	6	17,264	0.03%
2021/09/10	1	33.02	0	0.00	33.22	1	17,282	0.01%
2021/09/09	3	32.92	0	0.00	32.94	3	17,241	0.02%
2021/09/08	5	32.86	0	0.00	32.80	5	17,202	0.03%
2021/09/07	0.3	33.14	0	0.00	33.16	0.3	16,852	0.00%
2021/09/06	1.5	33.22	0	0.00	33.07	1.5	16,790	0.01%
2021/09/03	11.3	33.25	0	0.00	33.24	11.3	16,600	0.07%
2021/09/02	12	33.21	1	33.19	33.16	11	16,607	0.07%
2021/09/01	13	33.33	0	0.00	33.39	13	16,552	0.08%
2021/08/31	2.1	33.29	0	0.00	33.38	2.1	16,476	0.01%
2021/08/30	2.2	33.18	0	0.00	33.29	2.2	16,532	0.01%
2021/08/27	3	33.05	0	0.00	33.11	3	16,504	0.02%
2021/08/26	2.1	32.92	0	0.00	32.99	2.1	16,452	0.01%
2021/08/25	1	32.88	0	0.00	33.00	1	16,281	0.01%
2021/08/24	15.3	32.82	10	32.70	32.80	5.3	16,383	0.03%
2021/08/23	5.1	32.75	0	0.00	32.88	5.1	16,186	0.03%
2021/08/20	5	32.18	4	32.30	32.26	1	16,057	0.01%
2021/08/19	11.3	32.47	0	0.00	32.32	11.3	15,784	0.07%
2021/08/18	3	32.74	0	0.00	33.07	3	15,181	0.02%
2021/08/17	25.9	32.78	0	0.00	32.53	25.9	14,907	0.17%
2021/08/16	5	32.86	0	0.00	32.86	5	14,707	0.03%
2021/08/13	4	33.45	0	0.00	33.27	4	14,056	0.03%
2021/08/12	2	33.43	0	0.00	33.51	2	13,851	0.01%
2021/08/11	10.4	33.36	0	0.00	33.49	10.4	13,905	0.07%
2021/08/10	8	33.80	1	33.88	33.79	7	13,704	0.05%
2021/08/09	4	34.03	2	33.98	34.10	2	14,439	0.01%
2021/08/06	3	34.15	1.1	34.05	34.25	1.9	14,660	0.01%
2021/08/05	2.1	34.24	0	0.00	34.20	2.1	15,367	0.01%
2021/08/04	5.4	34.29	2	34.20	34.35	3.4	16,712	0.02%
2021/08/03	0.3	34.10	2	34.07	34.15	-1.7	17,432	-0.01%
2021/08/02	3	33.82	0	0.00	34.00	3	17,428	0.02%
2021/07/30	3	33.95	0	0.00	33.90	3	17,250	0.02%
2021/07/29	6	33.97	0	0.00	34.10	6	17,094	0.04%
2021/07/28	19	33.66	0	0.00	33.89	19	17,359	0.11%
2021/07/27	6	34.28	0	0.00	34.07	6	17,372	0.03%
2021/07/26	1	34.47	0	0.00	34.50	1	17,260	0.01%
2021/07/23	4	34.34	0	0.00	34.47	4	17,212	0.02%
2021/07/22	5	34.09	13	34.40	34.21	-8	17,183	-0.05%
2021/07/21	14	34.18	1	33.98	34.13	13	16,996	0.08%
2021/07/20	7	34.64	1	34.74	34.56	6	16,353	0.04%
2021/07/19	1	35.00	2	35.11	35.14	-1	16,195	-0.01%
2021/07/16	0	0.00	1	34.89	35.12	-1	16,301	-0.01%
2021/07/15	0	0.00	1	34.91	34.98	-1	16,244	-0.01%
2021/07/14	5	34.42	0	0.00	34.48	5	16,238	0.03%
2021/07/13	11.5	35.03	2	35.00	34.85	9.5	16,009	0.06%
2021/07/12	4	35.36	0	0.00	35.27	4	15,934	0.03%
2021/07/09	6.5	35.41	0	0.00	35.44	6.5	15,733	0.04%
2021/07/08	3	35.65	3	35.71	35.80	0	15,796	0.00%
2021/07/07	2.5	35.78	0	0.00	35.61	2.5	15,802	0.02%
2021/07/06	1	35.89	0	0.00	35.91	1	15,704	0.01%
2021/07/05	4	35.55	1	35.55	35.69	3	15,631	0.02%
2021/07/02	2.1	35.19	2	35.18	35.20	0.1	15,550	0.00%
2021/07/01	2	34.99	6	35.21	35.00	-4	15,473	-0.03%
2021/06/29	2	34.73	0	0.00	34.80	2	15,029	0.01%
2021/06/28	1	35.10	10	34.99	35.10	-9	15,068	-0.06%
2021/06/25	1	34.76	0	0.00	34.74	1	15,000	0.01%
2021/06/23	2	34.45	0	0.00	34.45	2	15,186	0.01%
2021/06/22	2	34.51	0	0.00	34.43	2	15,168	0.01%
2021/06/21	8	34.65	2	34.63	34.55	6	15,124	0.04%
2021/06/18	5	34.96	4	34.93	34.91	1	15,026	0.01%
2021/06/17	2	34.71	0	0.00	34.90	2	15,116	0.01%
2021/06/16	0	0.00	2	34.74	34.78	-2	15,232	-0.01%
2021/06/11	2	34.60	0	0.00	34.55	2	15,354	0.01%
2021/06/10	1	34.45	0	0.00	34.60	1	15,462	0.01%
2021/06/08	1	34.60	1	34.62	34.65	0	15,624	0.00%
2021/06/07	8	34.52	0	0.00	34.72	8	15,739	0.05%
2021/06/04	2	34.75	0	0.00	34.77	2	15,681	0.01%
2021/06/03	2.1	34.91	2	34.91	34.95	0.1	15,696	0.00%
2021/06/02	2	34.96	2	34.95	34.96	0	15,809	0.00%
2021/05/31	1	34.59	1	34.58	34.75	0	15,721	0.00%
2021/05/28	1	34.46	1	34.44	34.55	0	15,754	0.00%
2021/05/27	1	34.15	0	0.00	34.28	1	15,767	0.01%
2021/05/26	1	34.28	0	0.00	34.32	1	15,811	0.01%
2021/05/25	2	34.19	2	34.20	34.34	0	15,861	0.00%
2021/05/24	0	33.90	0	0.00	34.05	0	15,943	0.00%
2021/05/21	2	33.88	0	0.00	34.00	2	15,870	0.01%
2021/05/19	3	33.99	3	34.04	34.10	0	15,867	0.00%
2021/05/18	1	33.75	12.3	33.30	34.01	-11.3	15,921	-0.07%
2021/05/17	10	32.96	61	32.80	32.75	-51	15,879	-0.32%
2021/05/14	2.1	33.91	8	33.90	33.65	-5.9	14,792	-0.04%
2021/05/13	16.3	33.25	15	33.41	33.40	1.3	14,460	0.01%
2021/05/12	19.1	33.26	42.8	33.75	33.50	-23.7	13,679	-0.17%
2021/05/11	9.7	35.03	0	0.00	34.70	9.7	12,332	0.08%
2021/05/07	0	35.45	14	35.57	35.72	-14	11,778	-0.12%
2021/05/06	2.1	35.16	0.7	35.23	35.30	1.4	11,877	0.01%
2021/05/05	1	35.56	21	35.50	35.35	-20	11,916	-0.17%
2021/05/04	15	35.23	20.9	35.31	35.30	-5.9	11,516	-0.05%
2021/05/03	2	36.01	1	35.99	35.91	1	11,089	0.01%
2021/04/29	0	0.00	5	36.11	36.12	-5	11,039	-0.05%
2021/04/28	3	35.96	1	35.93	35.98	2	11,127	0.02%
2021/04/27	3	35.94	0	0.00	35.98	3	11,379	0.03%
2021/04/26	1	35.85	2	35.92	35.99	-1	11,527	-0.01%
2021/04/23	5	35.17	5	35.21	35.30	0	11,671	0.00%
2021/04/22	2	35.57	14	35.36	35.40	-12	11,800	-0.10%
2021/04/21	1	35.27	2	35.27	35.53	-1	12,099	-0.01%
2021/04/19	0	0.00	5	35.14	35.20	-5	12,466	-0.04%
2021/04/16	0	0.00	2.2	34.75	34.94	-2.2	12,623	-0.02%
2021/04/15	6	34.40	5	34.49	34.50	1	12,665	0.01%
2021/04/14	3	34.19	5	34.30	34.35	-2	13,099	-0.02%
2021/04/13	4	34.71	0	0.00	34.47	4	13,191	0.03%
2021/04/12	4	34.69	0	0.00	34.69	4	13,479	0.03%
2021/04/09	1	34.67	22	34.70	34.70	-21	13,634	-0.15%
2021/04/08	2	34.73	0	0.00	34.75	2	13,861	0.01%
2021/04/07	4.1	34.71	2	34.71	34.71	2.1	13,924	0.02%
2021/04/06	3	34.77	0	0.00	34.74	3	13,991	0.02%
2021/04/01	4	34.64	0	0.00	34.61	4	14,051	0.03%
2021/03/31	8	34.72	9	34.69	34.63	-1	14,126	-0.01%
2021/03/30	10	34.49	0	0.00	34.60	10	13,963	0.07%
2021/03/29	2	34.15	0	0.00	34.34	2	14,041	0.01%
2021/03/25	4	33.56	1	33.65	33.66	3	14,089	0.02%
2021/03/24	2	33.60	5	33.62	33.65	-3	14,064	-0.02%
2021/03/23	1	33.60	7	33.63	33.66	-6	14,047	-0.04%
2021/03/22	5	33.56	0	0.00	33.60	5	14,115	0.04%
2021/03/19	1.1	33.35	5	33.41	33.60	-3.9	14,304	-0.03%
2021/03/17	2	32.99	1	33.00	32.95	1	14,394	0.01%
2021/03/15	10	32.65	1	32.71	32.74	9	14,896	0.06%
2021/03/12	0	0.00	2	32.42	32.43	-2	15,119	-0.01%
2021/03/05	1	31.73	0	0.00	31.80	1	15,693	0.01%
2021/03/04	1	31.81	0	0.00	31.80	1	15,709	0.01%
2021/03/03	2	31.82	0	0.00	31.93	2	15,785	0.01%
2021/03/02	3.6	32.04	2	32.06	31.90	1.6	15,732	0.01%
2021/02/26	0	0.00	4	31.93	31.90	-4	15,774	-0.03%
2021/02/25	0	0.00	3	32.01	32.01	-3	15,760	-0.02%
2021/02/23	0	0.00	9	31.47	31.80	-9	15,634	-0.06%
2021/02/19	2	30.97	2	31.03	31.12	0	15,365	0.00%
2021/02/18	1	31.10	1	31.12	31.13	0	15,500	0.00%
2021/02/17	3	30.88	7	30.91	31.00	-4	15,543	-0.03%
2021/02/05	0	0.00	2	30.58	30.55	-2	15,356	-0.01%
2021/02/04	5	30.43	0.5	30.54	30.51	4.5	15,473	0.03%
2021/02/03	0.1	30.54	0	0.00	30.51	0.1	15,563	0.00%
2021/02/02	0	0.00	1	30.55	30.50	-1	15,854	-0.01%
2021/02/01	4	30.23	3	30.05	30.25	1	16,075	0.01%
2021/01/29	3	30.24	0	0.00	30.26	3	16,246	0.02%
2021/01/28	0	0.00	2	30.72	30.72	-2	16,201	-0.01%
2021/01/27	0	0.00	12	30.95	30.95	-12	16,259	-0.07%
2021/01/26	11	30.93	14	30.92	30.68	-3	16,164	-0.02%
2021/01/25	11	30.46	0	0.00	30.83	11	16,491	0.07%
2021/01/22	4	30.54	0	0.00	30.53	4	16,841	0.02%
2021/01/21	1	30.25	0	0.00	30.30	1	17,518	0.01%
2021/01/20	6	30.27	0	0.00	30.25	6	19,146	0.03%
2021/01/19	1	30.71	0	0.00	30.74	1	19,403	0.01%
2021/01/18	0	0.00	8	30.51	30.61	-8	19,634	-0.04%
2021/01/15	2	31.03	2	31.05	30.79	0	19,548	0.00%
2021/01/14	4	30.87	10	30.99	30.92	-6	19,520	-0.03%
2021/01/13	1	30.62	0	0.00	30.69	1	19,429	0.01%
2021/01/12	2	30.40	1	30.44	30.35	1	19,254	0.01%
2021/01/11	0	0.00	12	30.50	30.61	-12	19,281	-0.06%
2021/01/08	0	0.00	6	30.39	30.46	-6	19,283	-0.03%
2021/01/07	0	0.00	10	30.14	30.22	-10	19,236	-0.05%
2021/01/06	2	29.95	6	30.11	30.00	-4	18,861	-0.02%
2021/01/05	6	30.00	11	29.93	30.02	-5	18,702	-0.03%
2021/01/04	6	29.91	1	29.96	29.94	5	18,639	0.03%
2020/12/31	0	0.00	10	29.92	29.95	-10	18,552	-0.05%
2020/12/30	1	29.66	3	29.70	29.78	-2	18,338	-0.01%
2020/12/28	4	29.69	0	0.00	29.75	4	18,329	0.02%
2020/12/24	2	29.49	0	0.00	29.48	2	18,085	0.01%
2020/12/23	3	29.37	0	0.00	29.42	3	18,156	0.02%
2020/12/22	6	29.47	0	0.00	29.43	6	18,606	0.03%
2020/12/21	0	0.00	1	29.40	29.60	-1	19,258	-0.01%
2020/12/18	1	29.61	0	0.00	29.61	1	19,328	0.01%
2020/12/17	1	29.70	0	0.00	29.66	1	19,561	0.01%
2020/12/16	0	0.00	1	29.65	29.80	-1	19,561	-0.01%
2020/12/15	3	29.51	0	0.00	29.51	3	19,488	0.02%
2020/12/14	1	29.87	1	29.81	29.82	0	19,302	0.00%
2020/12/11	2.5	29.89	1	29.71	29.81	1.5	19,359	0.01%
2020/12/10	0	0.00	41	30.00	29.94	-41	19,265	-0.21%
2020/12/09	8	30.10	23	30.05	30.14	-15	19,097	-0.08%
2020/12/08	2	29.90	1	29.89	29.90	1	18,695	0.01%
2020/12/07	10	29.72	18	29.74	29.85	-8	18,414	-0.04%
2020/12/04	1.1	29.64	6	29.66	29.68	-4.9	18,251	-0.03%
2020/12/03	1	29.58	2	29.52	29.45	-1	18,137	-0.01%
2020/12/02	0.5	29.44	6	29.40	29.44	-5.5	18,138	-0.03%
2020/12/01	5	29.34	1	29.32	29.35	4	18,131	0.02%
2020/11/27	2	29.13	10	29.30	29.32	-8	18,098	-0.04%
2020/11/26	0	0.00	3	29.08	29.15	-3	18,010	-0.02%
2020/11/25	5	29.07	0	0.00	29.01	5	18,006	0.03%
2020/11/24	1	29.15	1	29.12	29.11	0	17,904	0.00%
2020/11/23	5	29.12	4	29.12	29.14	1	17,841	0.01%
2020/11/20	12	28.86	2	28.86	28.88	10	17,893	0.06%
2020/11/19	2.1	28.86	0	0.00	28.86	2.1	18,118	0.01%
2020/11/18	1	28.84	0	0.00	28.90	1	18,250	0.01%
2020/11/17	0	0.00	8	28.90	28.81	-8	18,455	-0.04%
2020/11/16	1	28.81	2	28.82	28.80	-1	19,178	-0.01%
2020/11/12	0	0.00	1	28.38	28.40	-1	18,920	-0.01%
2020/11/11	3	28.43	3	28.45	28.50	0	18,920	0.00%
2020/11/10	14	28.31	3	28.32	28.29	11	18,893	0.06%
2020/11/09	3	28.39	0	0.00	28.40	3	18,592	0.02%
2020/11/06	0	0.00	5	28.25	28.19	-5	18,420	-0.03%
2020/11/05	8	28.10	0	0.00	28.12	8	18,259	0.04%
2020/11/04	3	28.03	7	28.00	28.05	-4	18,240	-0.02%
2020/11/03	4	27.98	6	28.00	28.01	-2	18,058	-0.01%
2020/11/02	15	27.68	6	27.79	27.72	9	17,951	0.05%
2020/10/30	16	27.85	0	0.00	27.80	16	17,737	0.09%
2020/10/29	12.1	27.90	2	27.95	27.98	10.1	17,214	0.06%
2020/10/28	52.1	28.32	11	28.23	28.19	41.1	16,451	0.25%
2020/10/27	2	29.62	0	0.00	29.69	2	14,985	0.01%
2020/10/26	1	29.70	0	0.00	29.69	1	14,571	0.01%
2020/10/23	2	29.62	0	0.00	29.63	2	14,243	0.01%
2020/10/22	7	29.55	0	0.00	29.59	7	14,252	0.05%
2020/10/21	5	29.62	0	0.00	29.59	5	14,117	0.04%
2020/10/19	2	29.64	0	0.00	29.64	2	14,347	0.01%
2020/10/16	1	29.54	0	0.00	29.56	1	14,557	0.01%
2020/10/15	2	29.57	0	0.00	29.69	2	14,581	0.01%
2020/10/14	1	29.77	0	0.00	29.74	1	14,485	0.01%
2020/10/13	3	29.74	0	0.00	29.71	3	14,504	0.02%
2020/10/12	33	29.79	3	29.83	29.74	30	14,442	0.21%
2020/10/07	4	29.61	3	29.61	29.65	1	14,166	0.01%
2020/10/06	30	29.65	0	0.00	29.68	30	14,217	0.21%
2020/10/05	20	29.44	15	29.52	29.45	5	14,385	0.03%
2020/09/29	7	29.46	2	29.55	29.40	5	15,005	0.03%
2020/09/28	1	29.34	2	29.33	29.38	-1	15,348	-0.01%
2020/09/25	28	28.80	8	29.21	28.90	20	15,839	0.13%
2020/09/24	18.1	29.14	1	29.10	29.06	17.1	15,657	0.11%
2020/09/23	6	29.66	0	0.00	29.70	6	15,278	0.04%
2020/09/22	2	29.85	6	29.71	29.80	-4	15,424	-0.03%
2020/09/21	0	0.00	2	30.10	30.03	-2	15,180	-0.01%
2020/09/18	5	30.11	0	0.00	30.20	5	15,272	0.03%
2020/09/17	2	30.18	0	0.00	30.23	2	15,304	0.01%
2020/09/16	10	30.25	6	30.27	30.25	4	15,278	0.03%
2020/09/15	0	0.00	10	30.12	30.10	-10	15,251	-0.07%
2020/09/14	10	29.93	0	0.00	29.98	10	15,378	0.07%
2020/09/11	24	29.75	0	0.00	29.75	24	15,516	0.15%
2020/09/10	0	0.00	1	29.89	29.85	-1	15,677	-0.01%
2020/09/09	16	29.59	0	0.00	29.85	16	15,903	0.10%
2020/09/08	5	29.89	0	0.00	29.97	5	15,932	0.03%
2020/09/07	4.8	29.98	0	0.00	29.96	4.8	16,173	0.03%
2020/09/04	3	29.92	4	30.05	30.09	-1	16,345	-0.01%
2020/09/03	0	0.00	3	30.17	30.25	-3	16,346	-0.02%
2020/09/02	1	30.08	5	30.20	30.14	-4	16,374	-0.02%
2020/09/01	1	30.06	13	30.05	30.06	-12	16,665	-0.07%
2020/08/31	3	30.21	2	30.26	30.16	1	16,971	0.01%
2020/08/28	3	30.17	3	30.25	30.24	0	17,226	0.00%
2020/08/27	3	30.34	0	0.00	30.33	3	17,715	0.02%
2020/08/26	18	30.30	1	30.28	30.43	17	17,808	0.10%
2020/08/25	1	30.40	6	30.48	30.44	-5	17,900	-0.03%
2020/08/24	5	30.07	1	30.10	30.14	4	17,717	0.02%
2020/08/21	7	30.00	63	30.04	30.11	-56	17,747	-0.32%
2020/08/20	65	29.88	3	29.83	29.79	62	17,584	0.35%
2020/08/19	1	30.75	6	31.07	30.77	-5	17,106	-0.03%
2020/08/18	6	30.85	0	0.00	30.90	6	17,222	0.03%
2020/08/17	2	30.96	9	30.77	30.96	-7	17,405	-0.04%
2020/08/14	9	30.44	11	30.50	30.63	-2	17,515	-0.01%
2020/08/13	0	0.00	9	30.39	30.32	-9	17,551	-0.05%
2020/08/12	18	30.16	5	30.16	30.22	13	17,670	0.07%
2020/08/11	28	30.36	0	0.00	30.35	28	17,800	0.16%
2020/08/10	1	30.64	12	30.55	30.60	-11	17,852	-0.06%
2020/08/07	0.8	30.66	0	0.00	30.65	0.8	17,963	0.00%
2020/08/06	1	30.83	0	0.00	30.70	1	18,123	0.01%
2020/08/05	0	0.00	6	30.49	30.62	-6	18,150	-0.03%
2020/08/04	3.1	30.03	0	0.00	30.17	3.1	18,066	0.02%
2020/08/03	0	0.00	12	30.03	30.01	-12	18,203	-0.07%
2020/07/31	3	30.10	8	30.09	30.24	-5	18,362	-0.03%
2020/07/28	1	29.78	0	0.00	29.46	1	18,589	0.01%
2020/07/27	15	29.95	0	0.00	29.84	15	18,958	0.08%
2020/07/24	3	29.99	2	30.09	29.85	1	19,177	0.01%
2020/07/23	0	0.00	15	30.09	30.17	-15	19,226	-0.08%
2020/07/22	1	29.96	11	29.94	29.97	-10	19,001	-0.05%
2020/07/21	0	0.00	3	29.79	29.84	-3	18,618	-0.02%
2020/07/20	0	0.00	10	29.49	29.55	-10	18,471	-0.05%
2020/07/17	0	0.00	10	29.66	29.59	-10	18,517	-0.05%
2020/07/09	1	29.90	2	29.92	29.74	-1	20,149	0.00%
2020/07/07	1	29.54	0	0.00	29.43	1	19,758	0.01%
2020/07/06	0.1	29.79	4	29.68	29.83	-3.9	19,831	-0.02%
2020/07/03	15.8	29.33	26	29.32	29.33	-10.2	19,848	-0.05%
2020/07/02	0	0.00	11	29.00	29.09	-11	19,919	-0.06%
2020/07/01	0	0.00	33	28.72	28.79	-33	19,835	-0.17%
2020/06/30	0	0.00	5	28.57	28.56	-5	19,720	-0.03%
2020/06/29	1	28.50	15	28.51	28.51	-14	19,944	-0.07%
2020/06/24	10	28.55	0	0.00	28.54	10	20,125	0.05%
2020/06/23	1	28.53	2	28.56	28.54	-1	20,752	0.00%
2020/06/22	1	28.52	0	0.00	28.48	1	21,173	0.00%
2020/06/19	0	0.00	17	28.70	28.56	-17	21,935	-0.08%
2020/06/18	2	28.40	8	28.49	28.55	-6	22,217	-0.03%
2020/06/16	0	0.00	1	28.49	28.45	-1	23,966	0.00%
2020/06/15	3	28.20	2	28.30	28.13	1	25,896	0.00%
2020/06/12	9	27.92	1	28.02	28.29	8	26,870	0.03%
2020/06/11	1	28.43	0	0.00	28.43	1	28,066	0.00%
2020/06/10	0	0.00	62	28.87	28.86	-62	29,208	-0.21%
2020/06/08	7.1	28.87	38	28.86	28.88	-30.9	33,932	-0.09%
2020/06/05	1.9	28.79	30	28.79	28.80	-28.1	34,209	-0.08%
2020/06/04	1	28.66	4	28.63	28.67	-3	34,954	-0.01%
2020/06/03	4	28.40	40	28.48	28.48	-36	36,194	-0.10%
2020/06/02	3	28.19	1	28.19	28.17	2	36,074	0.01%
2020/06/01	11	28.04	23	28.02	28.05	-12	36,099	-0.03%
2020/05/28	8	27.94	0	0.00	27.90	8	36,417	0.02%
2020/05/27	10	27.87	20	27.90	27.85	-10	36,930	-0.03%
2020/05/26	2	27.78	61	27.80	27.82	-59	37,686	-0.16%
2020/05/25	5	27.33	0	0.00	27.50	5	37,769	0.01%
2020/05/22	4	27.51	0	0.00	27.45	4	37,724	0.01%
2020/05/21	2	27.63	0	0.00	27.63	2	37,673	0.01%
2020/05/20	1	27.52	15	27.46	27.48	-14	37,414	-0.04%
2020/05/19	14	27.39	2	27.40	27.43	12	37,371	0.03%
2020/05/18	2	27.25	0	0.00	27.25	2	37,373	0.01%
2020/05/14	2	27.59	0	0.00	27.48	2	37,309	0.01%
2020/05/12	2	27.57	33	27.56	27.55	-31	37,202	-0.08%
2020/05/11	1	27.67	0	0.00	27.66	1	37,225	0.00%
2020/05/08	1	27.50	5	27.53	27.50	-4	37,125	-0.01%
2020/05/07	1	27.31	0	0.00	27.40	1	37,179	0.00%
2020/05/06	1.1	27.24	0	0.00	27.32	1.1	37,098	0.00%
2020/05/05	1.9	27.39	0	0.00	27.33	1.9	37,146	0.01%
2020/05/04	2.3	27.06	1	26.91	27.09	1.3	37,105	0.00%
2020/04/30	15	27.22	7	27.37	27.46	8	36,925	0.02%
2020/04/29	2	27.05	9	27.08	27.07	-7	37,079	-0.02%
2020/04/28	4	26.84	3	26.85	26.91	1	37,392	0.00%
2020/04/27	10	26.65	9	26.69	26.79	1	39,171	0.00%
2020/04/24	2	26.34	0	0.00	26.33	2	38,889	0.01%
2020/04/22	4	25.98	2	25.90	26.23	2	38,900	0.01%
2020/04/21	16	26.27	0	0.00	26.10	16	38,703	0.04%
2020/04/20	0	0.00	7	26.53	26.60	-7	38,276	-0.02%
2020/04/17	9	26.61	5	26.75	26.50	4	38,143	0.01%
2020/04/16	8	26.41	16	26.39	26.44	-8	37,641	-0.02%
2020/04/15	5	26.44	3	26.43	26.47	2	37,489	0.01%
2020/04/14	10	26.01	0	0.00	26.05	10	37,155	0.03%
2020/04/13	3	25.65	7	25.67	25.68	-4	37,244	-0.01%
2020/04/10	9	25.69	18	25.72	25.73	-9	37,181	-0.02%
2020/04/09	8	25.70	7	25.93	25.65	1	37,221	0.00%
2020/04/08	2	25.20	4	25.54	25.77	-2	36,867	-0.01%
2020/04/07	4	25.19	10	25.20	25.22	-6	36,353	-0.02%
2020/04/06	1.1	24.63	11	24.70	24.84	-9.9	36,110	-0.03%
2020/04/01	24.5	24.49	0	0.00	24.52	24.5	35,797	0.07%
2020/03/31	12	24.50	23	24.57	24.49	-11	35,582	-0.03%
2020/03/30	16	24.06	0	0.00	24.32	16	35,350	0.05%
2020/03/27	15	24.79	111	24.54	24.35	-96	35,016	-0.27%	大賣/
2020/03/26	1	24.25	3	24.17	24.26	-2	34,321	-0.01%
2020/03/25	117	24.29	23	24.26	24.09	94	33,888	0.28%	大買/
2020/03/24	1	23.37	10	23.43	23.38	-9	33,068	-0.03%
2020/03/23	10	22.39	7	22.52	22.49	3	32,600	0.01%
2020/03/20	46	23.00	13	23.17	23.28	33	31,861	0.10%
2020/03/19	56	21.96	11	22.28	21.85	45	30,566	0.15%
2020/03/18	16	23.71	10	23.59	23.29	6	28,445	0.02%
2020/03/17	60	23.74	3	23.75	23.67	57	27,264	0.21%
2020/03/16	34	24.80	10	25.09	24.41	24	25,639	0.09%
2020/03/13	118	24.30	67	24.29	25.29	51	24,153	0.21%	大買/
2020/03/12	182	26.05	7	25.93	25.93	175	21,637	0.81%	大買/鉅額交易
2020/03/11	8	27.10	3	27.27	26.97	5	19,241	0.03%
2020/03/10	43	26.93	0	0.00	27.25	43	18,794	0.23%
2020/03/09	32	27.32	8	27.37	27.25	24	17,707	0.14%
2020/03/06	57.1	27.91	0	0.00	27.88	57.1	16,214	0.35%
2020/03/05	8.7	28.08	7	28.04	28.10	1.7	16,065	0.01%
2020/03/04	10	27.81	0	0.00	27.86	10	16,235	0.06%
2020/03/03	3.5	27.99	16	28.18	27.93	-12.5	15,926	-0.08%
2020/03/02	29	27.71	5	27.87	27.75	24	15,541	0.15%
2020/02/27	7	27.95	0	0.00	27.90	7	14,821	0.05%
2020/02/26	1	28.38	3	28.49	28.30	-2	13,985	-0.01%
2020/02/25	1	28.66	0	0.00	28.67	1	13,480	0.01%
2020/02/24	1.3	28.70	1	28.70	28.70	0.3	13,484	0.00%
2020/02/18	1	28.76	0	0.00	28.80	1	13,342	0.01%
2020/02/17	0	0.00	2	28.81	28.80	-2	13,204	-0.02%
2020/02/14	1	28.79	0	0.00	28.79	1	13,043	0.01%
2020/02/13	0	0.00	2	28.72	28.64	-2	12,980	-0.02%
2020/02/12	2	28.56	13	28.50	28.56	-11	13,444	-0.08%
2020/02/11	0	0.00	4	28.31	28.34	-4	13,351	-0.03%
2020/02/10	12	28.08	0	0.00	28.14	12	13,445	0.09%
2020/02/07	2	28.22	0	0.00	28.23	2	13,453	0.01%
2020/02/06	11.1	28.37	0	0.00	28.44	11.1	13,474	0.08%
2020/02/05	2	28.08	0	0.00	28.08	2	13,426	0.01%
2020/02/04	1	27.74	0	0.00	28.12	1	13,381	0.01%
2020/02/03	5	27.61	0	0.00	27.74	5	13,397	0.04%
2020/01/31	11	27.74	9	27.73	27.92	2	12,821	0.02%
2020/01/30	60	27.75	2	27.60	27.70	58	12,492	0.46%
2020/01/17	0	0.00	1	29.13	29.16	-1	10,913	-0.01%
2020/01/15	0	0.00	1	29.04	29.01	-1	12,641	-0.01%
2020/01/13	1	28.84	0	0.00	28.84	1	13,473	0.01%
2020/01/10	20	28.69	0	0.00	28.69	20	13,569	0.15%
2020/01/08	2	28.48	4	28.51	28.50	-2	13,583	-0.01%
2020/01/07	6.1	28.56	0	0.00	28.69	6.1	13,478	0.05%
2020/01/06	2.3	28.99	4	29.18	28.96	-1.7	13,221	-0.01%
2020/01/03	6	29.24	6	29.29	29.18	0	13,373	0.00%
2020/01/02	1	29.09	2	29.10	29.09	-1	13,410	-0.01%
2019/12/31	1	28.96	0	0.00	28.97	1	13,889	0.01%
2019/12/30	2	29.00	10.5	29.00	29.00	-8.5	13,762	-0.06%
2019/12/27	1	28.91	0	0.00	28.90	1	13,551	0.01%
2019/12/26	0	0.00	3	28.89	28.86	-3	13,505	-0.02%
2019/12/25	2	28.88	8	28.82	28.83	-6	13,511	-0.04%
2019/12/24	0	0.00	20	28.70	28.74	-20	13,535	-0.15%
2019/12/23	2	28.72	2	28.75	28.72	0	13,547	0.00%
2019/12/20	0	0.00	9	28.73	28.80	-9	13,527	-0.07%
2019/12/19	1	28.69	0	0.00	28.69	1	13,545	0.01%
2019/12/18	20	28.74	2	28.73	28.77	18	13,651	0.13%
2019/12/17	10	28.68	5	28.65	28.71	5	13,549	0.04%
2019/12/16	0	0.00	1	28.51	28.57	-1	13,469	-0.01%
2019/12/12	1	28.31	0	0.00	28.31	1	13,384	0.01%
2019/12/11	0	0.00	12	28.20	28.21	-12	13,328	-0.09%
2019/12/09	5	28.23	1	28.21	28.21	4	13,528	0.03%
2019/12/06	13.1	28.16	7	28.16	28.13	6.1	13,516	0.04%
2019/12/05	12.2	28.04	3	28.02	28.03	9.2	13,450	0.07%
2019/12/04	6	27.85	1	27.87	27.88	5	13,511	0.04%
2019/12/03	1	27.60	10	27.95	27.92	-9	13,692	-0.07%
2019/12/02	10	27.59	0	0.00	27.65	10	13,797	0.07%
2019/11/29	6	27.83	5	28.03	27.75	1	13,635	0.01%
2019/11/28	2	28.01	0	0.00	28.03	2	13,452	0.01%
2019/11/26	0	0.00	1	28.05	28.06	-1	13,631	-0.01%
2019/11/25	1	28.00	6	28.01	27.99	-5	13,586	-0.04%
2019/11/22	2	28.02	1	28.00	28.01	1	13,516	0.01%
2019/11/21	10	27.87	1	27.96	28.00	9	13,703	0.07%
2019/11/20	4	28.09	6	28.10	28.09	-2	13,558	-0.01%
2019/11/19	1	28.04	2	28.13	28.14	-1	13,536	-0.01%
2019/11/18	1	28.06	6	27.97	28.05	-5	13,457	-0.04%
2019/11/15	0	0.00	12	27.91	27.88	-12	13,347	-0.09%
2019/11/11	21	27.56	3	27.66	27.50	18	13,273	0.14%
2019/11/08	31.2	27.82	0	0.00	27.88	31.2	12,640	0.25%
2019/11/07	7.1	27.78	1	27.93	27.80	6.1	12,608	0.05%
2019/11/06	3	27.98	0	0.00	27.93	3	12,524	0.02%
2019/11/04	2	27.83	1	27.80	27.84	1	12,571	0.01%
2019/11/01	4	27.58	1	27.61	27.63	3	12,668	0.02%
2019/10/31	1	27.58	3	27.60	27.58	-2	12,802	-0.02%
2019/10/30	2	27.63	0	0.00	27.65	2	12,593	0.02%
2019/10/29	6	27.65	0	0.00	27.62	6	12,476	0.05%
2019/10/28	3	27.72	1	27.74	27.70	2	12,149	0.02%
2019/10/25	3	27.66	4	27.67	27.60	-1	11,944	-0.01%
2019/10/24	15	27.61	0	0.00	27.65	15	11,625	0.13%
2019/10/23	28	27.54	3	27.54	27.54	25	11,355	0.22%
2019/10/22	23	29.00	15	29.02	29.03	8	9,885	0.08%
2019/10/21	5.5	28.93	0	0.00	28.95	5.5	9,478	0.06%
2019/10/18	7	28.83	0	0.00	28.82	7	8,991	0.08%
2019/10/17	0	0.00	2	28.62	28.70	-2	8,831	-0.02%
2019/10/15	1	28.55	0	0.00	28.45	1	8,666	0.01%
2019/10/09	5	28.33	1	28.31	28.28	4	8,581	0.05%
2019/10/08	6	28.46	0	0.00	28.44	6	8,493	0.07%
2019/10/07	36.1	28.39	10	28.41	28.42	26.1	8,511	0.31%
2019/10/02	0	0.00	1	28.16	28.17	-1	7,930	-0.01%
2019/09/27	2	27.91	100	27.88	27.88	-98	7,986	-1.23%
2019/09/20	1	27.98	0	0.00	27.98	1	7,850	0.01%
2019/09/18	0	0.00	3	28.03	28.05	-3	7,862	-0.04%
2019/09/16	20	27.96	5	27.95	27.94	15	7,809	0.19%
2019/09/10	1	27.72	0	0.00	27.74	1	7,725	0.01%
2019/09/05	21	27.75	32	27.75	27.71	-11	7,572	-0.15%
2019/09/04	0	0.00	2	27.48	27.54	-2	7,409	-0.03%
2019/09/03	10	27.42	6	27.48	27.40	4	7,314	0.05%
2019/09/02	58	27.39	3	27.42	27.44	55	7,237	0.76%
2019/08/30	0	0.00	1	27.32	27.25	-1	7,220	-0.01%
2019/08/29	0	0.00	3	26.98	27.00	-3	7,036	-0.04%
2019/08/28	3	26.97	0	0.00	26.97	3	7,116	0.04%
2019/08/27	5	26.96	0	0.00	26.96	5	7,234	0.07%
2019/08/23	0	0.00	1.6	27.04	27.02	-1.6	7,298	-0.02%
2019/08/16	1	26.93	0	0.00	26.95	1	8,497	0.01%
2019/08/15	4	26.73	0	0.00	26.82	4	8,632	0.05%
2019/08/12	0	0.00	1	26.89	26.90	-1	9,379	-0.01%
2019/08/08	4	26.58	2	26.50	26.56	2	9,580	0.02%
2019/08/07	1	26.50	0	0.00	26.43	1	9,640	0.01%
2019/08/06	2	26.11	1	25.96	26.52	1	9,836	0.01%
2019/08/05	3	26.65	0	0.00	26.60	3	9,910	0.03%
2019/08/02	0	0.00	10	26.83	26.85	-10	9,881	-0.10%
2019/07/31	1	27.14	0	0.00	27.20	1	9,844	0.01%
2019/07/30	0	0.00	4	27.40	27.29	-4	9,832	-0.04%
2019/07/29	0	0.00	7	27.36	27.37	-7	9,985	-0.07%
2019/07/26	2	27.39	0	0.00	27.40	2	10,002	0.02%
2019/07/25	14	27.41	0	0.00	27.47	14	9,973	0.14%
2019/07/23	0	0.00	5	27.23	27.24	-5	9,743	-0.05%
2019/07/22	0	0.00	3	27.10	27.11	-3	9,640	-0.03%
2019/07/19	15	27.09	0	0.00	27.06	15	9,632	0.16%
2019/07/17	0	0.00	1	27.15	27.14	-1	9,614	-0.01%
2019/07/16	3	27.27	0	0.00	27.26	3	9,616	0.03%
2019/07/15	0	0.00	10	27.11	27.21	-10	9,580	-0.10%
2019/07/12	0	0.00	4	27.21	27.16	-4	9,519	-0.04%
2019/07/11	0	0.00	40	27.10	27.11	-40	9,417	-0.42%
2019/07/10	1	26.91	0	0.00	26.95	1	9,359	0.01%
2019/07/08	1	26.94	0	0.00	26.96	1	9,386	0.01%
2019/07/05	0	0.00	4	27.01	26.99	-4	9,410	-0.04%
2019/07/04	0	0.00	3	26.87	26.93	-3	9,405	-0.03%
2019/07/02	0	0.00	3	26.95	26.96	-3	9,637	-0.03%
2019/06/26	4	26.44	2	26.42	26.43	2	9,628	0.02%
2019/06/25	0	0.00	2	26.47	26.47	-2	9,602	-0.02%
2019/06/24	2	26.58	11	26.53	26.60	-9	9,553	-0.09%
2019/06/21	0.1	26.55	17	26.63	26.52	-16.9	9,504	-0.18%
2019/06/20	7	26.60	1	26.59	26.61	6	9,474	0.06%
2019/06/18	11	26.07	0	0.00	26.06	11	9,486	0.12%
2019/06/17	3	26.01	0	0.00	26.05	3	9,491	0.03%
2019/06/14	1	25.98	0	0.00	25.99	1	9,618	0.01%
2019/06/13	2	25.99	5	26.01	26.01	-3	9,632	-0.03%
2019/06/11	1	26.07	4	26.07	26.04	-3	9,520	-0.03%
2019/06/10	1	25.91	0	0.00	25.99	1	9,429	0.01%
2019/06/06	0.5	25.78	0	0.00	25.69	0.5	9,425	0.01%
2019/06/03	2	25.73	0	0.00	25.84	2	9,261	0.02%
2019/05/31	0.2	25.99	0	0.00	25.94	0.2	9,166	0.00%
2019/05/30	0	0.00	5	25.58	25.58	-5	9,109	-0.05%
2019/05/29	4	25.36	0	0.00	25.39	4	9,105	0.04%
2019/05/28	7	25.46	0	0.00	25.50	7	9,002	0.08%
2019/05/27	1	25.34	0	0.00	25.45	1	9,012	0.01%
2019/05/24	4	25.44	0	0.00	25.44	4	8,978	0.04%
2019/05/23	20.5	25.47	0	0.00	25.44	20.5	8,938	0.23%
2019/05/22	13	25.80	0	0.00	25.79	13	8,554	0.15%
2019/05/21	1	25.65	0	0.00	25.76	1	8,558	0.01%
2019/05/20	1	25.60	0	0.00	25.70	1	8,317	0.01%
2019/05/17	10	25.84	1	25.94	25.70	9	8,142	0.11%
2019/05/16	6	26.00	0	0.00	25.92	6	7,872	0.08%
2019/05/15	22	26.17	3	26.19	26.18	19	7,697	0.25%
2019/05/14	9	25.95	0	0.00	26.07	9	7,656	0.12%
2019/05/13	5	26.10	0	0.00	26.09	5	7,409	0.07%
2019/05/10	6	26.70	0	0.00	26.55	6	7,083	0.08%
2019/05/09	2	26.76	0	0.00	26.74	2	6,862	0.03%
2019/05/08	0	0.00	1	27.13	27.20	-1	6,628	-0.02%
2019/05/07	4	27.26	0	0.00	27.26	4	6,768	0.06%
2019/05/06	4	27.08	0	0.00	27.08	4	6,968	0.06%
2019/04/30	0	0.00	1	27.22	27.35	-1	6,847	-0.01%
2019/04/26	5	27.50	0	0.00	27.52	5	6,893	0.07%
2019/04/25	4	27.62	2	27.64	27.65	2	6,895	0.03%
2019/04/24	2	27.50	1	27.50	27.57	1	6,904	0.01%
2019/04/23	5	27.32	0	0.00	27.36	5	6,843	0.07%
2019/04/22	12	27.40	1	27.46	27.41	11	6,833	0.16%
2019/04/19	2	27.31	0	0.00	27.35	2	6,797	0.03%
2019/04/17	0	0.00	1	27.47	27.44	-1	6,701	-0.01%
2019/04/16	0	0.00	1	27.24	27.25	-1	6,569	-0.02%
2019/04/10	2	26.98	0	0.00	26.97	2	6,895	0.03%
2019/04/09	1	27.00	10	27.05	27.02	-9	6,835	-0.13%
2019/04/03	0	0.00	2	26.76	26.73	-2	6,721	-0.03%
2019/03/29	0	0.00	1	26.30	26.40	-1	6,645	-0.02%
2019/03/28	0	0.00	2	26.23	26.24	-2	6,603	-0.03%
2019/03/22	10	26.37	1	26.55	26.37	9	6,765	0.13%
2019/03/21	0.3	26.37	0	0.00	26.37	0.3	6,637	0.00%
2019/03/20	6	26.21	10	26.21	26.20	-4	6,477	-0.06%
2019/03/19	1	26.20	0	0.00	26.22	1	6,474	0.02%
2019/03/18	0.2	26.16	0	0.00	26.13	0.2	6,282	0.00%
2019/03/14	0	0.00	2	25.89	25.91	-2	6,297	-0.03%
2019/03/13	10	25.98	0	0.00	25.98	10	6,393	0.16%
2019/03/12	0	0.00	1	26.01	26.01	-1	6,406	-0.02%
2019/03/06	1	26.04	0	0.00	26.08	1	6,448	0.02%
2019/03/04	0	0.00	9	26.12	26.12	-9	6,359	-0.14%
2019/02/27	1	26.02	0	0.00	25.96	1	6,190	0.02%
2019/02/26	0	0.00	3	26.24	26.18	-3	6,134	-0.05%
2019/02/25	13	26.06	4	26.12	26.13	9	6,036	0.15%
2019/02/21	6	25.82	0	0.00	25.84	6	5,647	0.11%
2019/02/15	2	25.50	5	25.53	25.39	-3	5,279	-0.06%
2019/02/12	2	25.22	20	25.10	25.26	-18	5,100	-0.35%
2019/02/11	0	0.00	4	25.00	24.99	-4	4,965	-0.08%
2019/01/30	4	24.96	1	24.99	24.92	3	4,909	0.06%
2019/01/29	1	24.84	0	0.00	24.89	1	4,913	0.02%
2019/01/28	0	0.00	12	25.03	25.01	-12	4,903	-0.24%
2019/01/25	0	0.00	12	24.89	24.90	-12	4,787	-0.25%
2019/01/22	0	0.00	3	24.49	24.50	-3	4,706	-0.06%
2019/01/21	1	24.52	0	0.00	24.51	1	4,849	0.02%
2019/01/18	2	24.42	0	0.00	24.39	2	5,011	0.04%
2019/01/17	0.1	24.30	0	0.00	24.26	0.1	5,280	0.00%
2019/01/08	0	0.00	7	23.78	23.79	-7	6,461	-0.11%
2019/01/07	1	23.67	0	0.00	23.73	1	6,725	0.01%
2019/01/04	2	23.15	0	0.00	23.40	2	7,051	0.03%
2019/01/03	12	23.60	0	0.00	23.59	12	7,909	0.15%
2018/12/26	6	23.79	0	0.00	23.72	6	8,759	0.07%
2018/12/21	1	24.00	0	0.00	24.14	1	8,473	0.01%
2018/12/17	0	0.00	4	24.34	24.31	-4	8,215	-0.05%
2018/12/14	0.1	24.35	0	0.00	24.31	0.1	8,178	0.00%
2018/12/12	0	0.00	3	24.29	24.32	-3	8,220	-0.04%
2018/12/10	8	24.08	0	0.00	24.07	8	8,351	0.10%
2018/12/07	1	24.21	0	0.00	24.28	1	8,234	0.01%
2018/12/04	0	0.00	2	24.84	24.82	-2	8,447	-0.02%
2018/12/03	6	24.75	4	24.86	24.89	2	8,500	0.02%
2018/11/29	1	24.48	0	0.00	24.38	1	8,342	0.01%
2018/11/26	5	24.10	0	0.00	24.11	5	8,272	0.06%
2018/11/23	9	23.90	0	0.00	23.94	9	8,256	0.11%
2018/11/22	5	24.00	0	0.00	23.98	5	8,224	0.06%
2018/11/21	0	0.00	3	23.90	24.14	-3	8,179	-0.04%
2018/11/14	2	24.10	0	0.00	24.15	2	8,020	0.02%
2018/11/13	6	23.87	0	0.00	24.12	6	8,005	0.07%
2018/11/12	0	0.00	1	24.19	24.18	-1	7,914	-0.01%
2018/11/09	3	24.37	0	0.00	24.21	3	7,901	0.04%
2018/11/06	6	24.04	0	0.00	24.08	6	7,809	0.08%
2018/11/05	11	24.13	0	0.00	24.18	11	7,756	0.14%
2018/11/02	1	24.09	0	0.00	24.18	1	7,715	0.01%
2018/10/31	4	23.73	0	0.00	23.78	4	7,620	0.05%
2018/10/29	0	0.00	2	23.30	23.34	-2	7,528	-0.03%
2018/10/26	6	23.40	3	23.29	23.43	3	7,385	0.04%
2018/10/25	11	23.58	0	0.00	23.59	11	7,185	0.15%
2018/10/22	5	25.80	1	25.69	25.81	4	6,360	0.06%
2018/10/18	4	25.59	0	0.00	25.54	4	6,234	0.06%
2018/10/16	11	25.34	2	25.40	25.39	9	6,122	0.15%
2018/10/12	3	24.92	1	25.24	25.26	2	5,746	0.03%
2018/10/11	10	24.85	0	0.00	24.91	10	5,427	0.18%
2018/10/08	1	26.39	0	0.00	26.70	1	3,944	0.03%
2018/10/05	4	26.34	0	0.00	26.43	4	3,543	0.11%
2018/10/04	3	26.78	0	0.00	26.78	3	3,174	0.09%
2018/09/28	2	27.25	0	0.00	27.28	2	2,983	0.07%
2018/09/25	1	27.48	0	0.00	27.49	1	3,115	0.03%
2018/09/14	0	0.00	1	27.44	27.40	-1	3,392	-0.03%
2018/09/11	0	0.00	8	26.64	26.78	-8	3,265	-0.24%
2018/09/10	7	26.75	0	0.00	26.67	7	3,260	0.21%
2018/08/30	2	27.70	0	0.00	27.70	2	3,069	0.07%
2018/08/23	0	0.00	3	27.30	27.30	-3	3,333	-0.09%
2018/08/08	0	0.00	4	27.66	27.60	-4	3,754	-0.11%
2018/08/02	0	0.00	1	27.03	27.00	-1	3,725	-0.03%
2018/07/31	0	0.00	1	27.04	27.19	-1	3,629	-0.03%
2018/07/27	2	26.58	0	0.00	26.89	2	3,450	0.06%
2018/07/13	1	25.75	0	0.00	25.79	1	3,129	0.03%
2018/06/27	1	25.69	0	0.00	25.64	1	2,725	0.04%
2018/06/15	1	26.38	0	0.00	26.32	1	2,356	0.04%
2018/06/13	1	26.60	0	0.00	26.56	1	2,335	0.04%
2018/06/06	0	0.00	2	26.76	26.79	-2	2,205	-0.09%
2018/06/04	0.1	26.60	0	0.00	26.62	0.1	2,096	0.00%
2018/05/29	0	0.00	30	26.32	26.37	-30	1,857	-1.62%
2018/05/25	2	26.35	0	0.00	26.33	2	1,789	0.11%
2018/05/21	0	0.00	9	26.39	26.35	-9	1,807	-0.50%
2018/05/18	0	0.00	40	26.20	26.20	-40	1,804	-2.22%
2018/05/16	0	0.00	12	25.95	25.93	-12	1,694	-0.71%
2018/05/14	5	25.69	0	0.00	25.85	5	1,896	0.26%
2018/04/27	3	25.15	0	0.00	25.15	3	2,318	0.13%
2018/04/26	1	25.18	0	0.00	25.23	1	2,349	0.04%
2018/04/25	7	25.22	0	0.00	25.31	7	2,317	0.30%
2018/04/18	1	25.70	0	0.00	25.68	1	2,513	0.04%
2018/04/11	0	0.00	11	26.08	26.11	-11	2,610	-0.42%
2018/03/29	40	25.89	0	0.00	25.90	40	2,753	1.45%
2018/03/15	10	26.12	0	0.00	26.11	10	2,658	0.38%
2018/03/08	2	25.99	5	26.00	26.01	-3	3,053	-0.10%
2018/02/09	0	0.00	3	24.92	25.50	-3	3,102	-0.10%
2018/02/08	1	25.40	0	0.00	25.50	1	3,072	0.03%
2018/02/06	10	24.87	0	0.00	24.99	10	3,135	0.32%
2018/01/30	0	0.00	10	26.67	26.41	-10	3,101	-0.32%
2018/01/29	10	26.69	0	0.00	26.80	10	3,093	0.32%
2018/01/26	10	26.47	0	0.00	26.54	10	2,996	0.33%
2018/01/25	0	0.00	10	26.58	26.45	-10	2,973	-0.34%
2018/01/24	1	26.32	10	26.29	26.32	-9	2,899	-0.31%
2018/01/23	10	26.30	0	0.00	26.20	10	2,797	0.36%
2018/01/19	0	0.00	10	26.05	26.00	-10	2,838	-0.35%
2018/01/18	0	0.00	1	26.11	26.02	-1	2,819	-0.04%
2018/01/17	5	25.82	0	0.00	25.92	5	2,709	0.18%
2018/01/16	6	25.70	0	0.00	25.80	6	2,680	0.22%
2018/01/08	10	25.56	0	0.00	25.57	10	2,554	0.39%
2018/01/05	0	0.00	1	25.40	25.44	-1	2,548	-0.04%