元大高股息 (0056)-統一-新營券商分點個股進出

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
39.04
漲跌
▲0.12
漲幅
+0.31%
成交量
13,161張
產業
上市
3358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-新營券商分點個股進出

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-新營券商分點個股進出
統一-新營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
2024/05/10	0.3	38.98	0	0.00	39.04	0.3	29,446	0.00%
2024/05/08	0	0.00	10	38.90	39.02	-10	29,501	-0.03%
2024/05/07	10	38.98	2	38.88	38.97	8	29,676	0.03%
2024/05/06	0.6	38.76	2	38.87	38.88	-1.4	29,727	0.00%
2024/05/03	5.2	38.65	2	38.62	38.45	3.2	29,694	0.01%
2024/05/02	0.5	38.12	0	0.00	38.35	0.5	29,894	0.00%
2024/04/30	0.1	38.27	4	38.33	38.32	-3.9	29,995	-0.01%
2024/04/29	5	38.29	6	38.32	38.34	-1	30,224	0.00%
2024/04/26	0.1	37.81	1	37.79	37.69	-0.9	30,421	0.00%
2024/04/25	1	37.50	0	0.00	37.51	1	30,629	0.00%
2024/04/24	15	37.58	5.7	37.76	37.85	9.3	31,019	0.03%
2024/04/22	2.2	37.09	0	0.00	36.92	2.2	34,650	0.01%
2024/04/19	30.6	37.37	1	37.30	37.27	29.6	34,860	0.08%
2024/04/18	10	38.22	10	38.20	38.18	0	33,506	0.00%
2024/04/17	25	38.81	3	38.85	38.94	22	32,984	0.07%
2024/04/16	15.4	38.70	0	0.00	38.49	15.4	32,116	0.05%
2024/04/15	19.9	39.66	6	39.57	39.62	13.9	30,685	0.05%
2024/04/11	4.5	39.92	0	0.00	40.09	4.5	30,433	0.01%
2024/04/10	0.2	40.30	2	40.29	40.20	-1.8	30,557	-0.01%
2024/04/09	2	39.96	5.1	39.99	39.99	-3.1	31,635	-0.01%
2024/04/08	2.9	39.82	0	39.88	39.92	2.9	31,929	0.01%
2024/04/03	5.4	39.77	1	39.91	39.75	4.4	31,830	0.01%
2024/04/02	9.1	39.86	12	39.80	39.88	-2.9	31,934	-0.01%
2024/04/01	6.7	39.64	2	39.75	39.59	4.7	32,441	0.01%
2024/03/29	1.4	39.67	5	39.83	39.86	-3.6	32,753	-0.01%
2024/03/28	0	0.00	1.5	39.68	39.74	-1.5	32,919	0.00%
2024/03/27	0	0.00	1	39.54	39.55	-1	33,013	0.00%
2024/03/26	9.5	39.22	2	38.89	39.24	7.5	33,076	0.02%
2024/03/25	4.3	39.66	4	39.82	39.62	0.3	33,059	0.00%
2024/03/22	3.1	39.81	0	0.00	39.80	3.1	33,201	0.01%
2024/03/21	1	39.92	12	39.93	39.93	-11	33,133	-0.03%
2024/03/20	3.4	39.82	0	0.00	39.63	3.4	33,302	0.01%
2024/03/19	2.2	39.38	5.1	39.66	39.70	-2.8	33,682	-0.01%
2024/03/18	0	0.00	30.1	39.10	39.36	-30.1	34,225	-0.09%
2024/03/15	1.1	38.97	10.1	38.66	39.02	-8.9	34,152	-0.03%
2024/03/14	0	0.00	1	39.00	38.72	-1	33,922	0.00%
2024/03/13	0.1	39.20	7.3	39.10	39.08	-7.2	33,830	-0.02%
2024/03/12	4	38.67	0.1	38.90	38.99	3.9	33,698	0.01%
2024/03/11	3.4	38.51	0.7	38.52	38.43	2.7	33,783	0.01%
2024/03/08	4	38.53	26.1	38.55	38.45	-22.1	33,669	-0.07%
2024/03/07	3.5	38.67	3.5	38.55	38.68	0	33,152	0.00%
2024/03/06	5.1	38.17	6.6	38.33	38.53	-1.5	32,892	0.00%
2024/03/05	3.3	38.02	1.1	37.90	38.16	2.2	32,576	0.01%
2024/03/04	1	38.03	1	38.00	38.00	0	32,498	0.00%
2024/02/27	0.4	37.72	3	37.63	37.51	-2.6	32,028	-0.01%
2024/02/26	3.3	37.68	2	37.64	37.68	1.3	31,870	0.00%
2024/02/23	10	37.87	27	37.81	37.59	-17	31,783	-0.05%
2024/02/22	0	0.00	29	37.61	37.65	-29	32,100	-0.09%
2024/02/21	3.2	37.38	3.6	37.39	37.29	-0.4	31,762	0.00%
2024/02/20	13	37.38	11.9	37.42	37.39	1.1	31,741	0.00%
2024/02/19	0.3	37.10	12.3	37.10	37.14	-12	31,436	-0.04%
2024/02/16	0	0.00	2.3	37.14	37.07	-2.3	31,677	-0.01%
2024/02/15	2.1	36.87	22	36.86	36.86	-19.9	31,353	-0.06%
2024/02/05	4.7	36.28	0	0.00	36.45	4.7	30,608	0.02%
2024/02/02	0.1	36.42	16.3	36.51	36.45	-16.2	30,525	-0.05%
2024/02/01	0	0.00	1	36.23	36.30	-1	30,337	0.00%
2024/01/31	4.1	36.20	0	0.00	36.20	4.1	30,544	0.01%
2024/01/30	0.1	36.32	5	36.37	36.36	-4.9	30,496	-0.02%
2024/01/29	1	36.26	2	36.26	36.28	-1	30,526	0.00%
2024/01/26	2.4	36.13	0	0.00	36.07	2.4	30,394	0.01%
2024/01/25	11.2	36.25	1	36.37	36.29	10.2	30,391	0.03%
2024/01/24	0.1	36.28	0	0.00	36.23	0.1	30,277	0.00%
2024/01/23	0	36.26	0	0.00	36.20	0	30,812	0.00%
2024/01/22	0	0.00	1.2	36.08	36.14	-1.2	30,686	0.00%
2024/01/19	1.3	35.43	6.1	35.46	35.65	-4.8	30,473	-0.02%
2024/01/18	2.2	35.19	0	0.00	35.12	2.2	31,058	0.01%
2024/01/17	26.1	35.40	0	0.00	35.19	26.1	30,727	0.08%
2024/01/16	90.1	36.28	0	0.00	36.37	90.1	29,046	0.31%
2024/01/15	5.7	36.39	9	36.44	36.42	-3.3	27,642	-0.01%
2024/01/12	0.5	36.36	3	36.37	36.33	-2.6	27,656	-0.01%
2024/01/11	1	36.36	5.1	36.28	36.39	-4.1	28,953	-0.01%
2024/01/10	6.7	36.25	3	36.30	36.24	3.7	31,275	0.01%
2024/01/09	2.2	36.48	0	0.00	36.49	2.2	32,297	0.01%
2024/01/08	0	0.00	5	36.57	36.57	-5	32,979	-0.02%
2024/01/05	1	36.81	5	36.54	36.55	-4	33,330	-0.01%
2024/01/04	5.8	36.60	0	0.00	36.59	5.8	33,253	0.02%
2024/01/03	29.8	36.78	5	36.71	36.68	24.8	33,531	0.07%
2024/01/02	16.5	37.12	1	37.15	37.17	15.5	32,601	0.05%
2023/12/29	5.5	37.46	0	0.00	37.40	5.5	32,410	0.02%
2023/12/28	3.6	37.45	2	37.42	37.33	1.6	32,806	0.00%
2023/12/27	15.5	37.28	19	37.27	37.42	-3.5	33,456	-0.01%
2023/12/26	2	36.92	20.7	36.90	37.00	-18.7	33,230	-0.06%
2023/12/25	0.3	36.61	5	36.62	36.65	-4.7	32,781	-0.01%
2023/12/22	0.2	36.35	8.2	36.40	36.37	-8	32,487	-0.02%
2023/12/21	11.7	36.31	4	36.21	36.33	7.7	32,461	0.02%
2023/12/20	2.4	36.37	6.5	36.46	36.57	-4.1	32,376	-0.01%
2023/12/19	5.6	36.09	0	0.00	36.10	5.6	32,120	0.02%
2023/12/18	4.8	36.24	0.1	36.37	36.38	4.7	32,281	0.01%
2023/12/15	7	36.41	23	36.40	36.36	-16	32,159	-0.05%
2023/12/14	0	0.00	8	36.55	36.55	-8	31,933	-0.03%
2023/12/13	2	35.95	33.9	35.97	36.06	-31.9	31,472	-0.10%
2023/12/12	20	35.57	2	35.63	35.58	18	30,915	0.06%
2023/12/11	0.5	35.47	0.1	35.48	35.47	0.4	30,849	0.00%
2023/12/08	0	0.00	4	35.52	35.42	-4	30,809	-0.01%
2023/12/05	1	35.14	0	0.00	35.05	1	31,001	0.00%
2023/12/04	0.1	35.20	2	35.20	35.19	-1.9	30,868	-0.01%
2023/12/01	0.6	35.07	0	0.00	35.13	0.6	30,932	0.00%
2023/11/30	10.6	35.05	0	35.10	35.08	10.6	30,907	0.03%
2023/11/29	0.4	35.07	0	0.00	35.09	0.4	30,961	0.00%
2023/11/28	0.1	34.90	0	0.00	34.90	0.1	30,789	0.00%
2023/11/27	2.2	34.80	0	0.00	34.75	2.2	30,758	0.01%
2023/11/24	1.2	34.97	0	0.00	34.94	1.2	30,597	0.00%
2023/11/23	2.3	35.01	0	0.00	34.97	2.3	30,643	0.01%
2023/11/22	2.2	35.09	0	0.00	35.05	2.2	30,857	0.01%
2023/11/21	0	0.00	3.6	35.28	35.30	-3.6	31,044	-0.01%
2023/11/20	0.8	34.85	24	34.81	34.90	-23.2	31,152	-0.07%
2023/11/17	0.4	34.86	15	34.82	34.82	-14.6	31,201	-0.05%
2023/11/16	0	0.00	3	34.73	34.77	-3	31,282	-0.01%
2023/11/15	9.2	35.04	0	0.00	34.83	9.2	31,235	0.03%
2023/11/14	0.2	34.68	1	34.68	34.68	-0.9	31,232	0.00%
2023/11/13	5	34.62	8	34.59	34.54	-3	31,300	-0.01%
2023/11/10	5.1	34.43	0	0.00	34.43	5.1	31,543	0.02%
2023/11/08	0	0.00	6.1	34.59	34.54	-6.1	32,047	-0.02%
2023/11/06	0.6	34.02	4	34.11	34.24	-3.4	32,783	-0.01%
2023/11/03	0	0.00	2	33.68	33.69	-2	32,772	-0.01%
2023/11/02	0.3	33.53	7	33.43	33.52	-6.7	33,164	-0.02%
2023/11/01	2.1	32.79	5	32.85	32.89	-3	33,528	-0.01%
2023/10/31	47.7	32.89	0	0.00	32.69	47.7	34,305	0.14%
2023/10/30	0.1	33.29	5.2	33.27	33.23	-5	35,099	-0.01%
2023/10/27	5.5	33.27	0	0.00	33.13	5.5	35,971	0.02%
2023/10/26	21.1	33.00	0	0.00	33.10	21.1	37,274	0.06%
2023/10/25	7	33.63	0.2	33.65	33.62	6.8	37,595	0.02%
2023/10/24	7.5	33.13	5	33.39	33.47	2.5	38,032	0.01%
2023/10/23	18.2	33.17	10	33.11	33.08	8.2	38,620	0.02%
2023/10/20	19.5	33.10	0	0.00	33.40	19.5	39,802	0.05%
2023/10/19	25.6	33.52	0	0.00	33.65	25.6	41,284	0.06%
2023/10/18	35.1	34.80	31	34.99	34.90	4.1	40,573	0.01%
2023/10/17	30.2	35.48	1	35.27	35.27	29.2	38,508	0.08%
2023/10/16	9.7	35.46	0	0.00	35.52	9.7	38,342	0.03%
2023/10/13	24.3	35.67	0	0.00	35.72	24.3	38,793	0.06%
2023/10/12	6	35.96	6	35.94	35.98	0	39,925	0.00%
2023/10/11	4.7	35.93	11.1	35.91	35.78	-6.4	41,376	-0.02%
2023/10/06	0	0.00	4	35.73	35.79	-4	42,535	-0.01%
2023/10/05	6	35.69	23	35.67	35.69	-17	43,168	-0.04%
2023/10/04	23.5	35.23	35	35.24	35.39	-11.5	43,474	-0.03%
2023/10/03	5.6	35.68	1	35.75	35.60	4.6	43,353	0.01%
2023/10/02	1.4	35.67	28	35.73	35.74	-26.6	43,325	-0.06%
2023/09/28	1.2	35.13	1	35.15	35.06	0.2	43,861	0.00%
2023/09/27	1	34.81	0	34.82	34.87	1	44,651	0.00%
2023/09/26	0.5	34.89	5	34.92	34.76	-4.5	45,761	-0.01%
2023/09/25	0	35.15	5	35.02	35.08	-5	46,125	-0.01%
2023/09/22	5.1	34.60	0	0.00	34.89	5.1	46,174	0.01%
2023/09/21	5.1	34.59	0	0.00	34.70	5.1	46,266	0.01%
2023/09/20	4	35.00	4	35.23	35.05	0	45,945	0.00%
2023/09/19	3.3	35.26	21	35.38	35.14	-17.7	46,493	-0.04%
2023/09/18	5	35.30	0	0.00	35.31	5	46,664	0.01%
2023/09/15	0.1	35.59	27	35.52	35.58	-26.9	46,803	-0.06%
2023/09/14	3	35.22	9	35.25	35.31	-6	46,953	-0.01%
2023/09/13	0.1	34.81	0	0.00	34.86	0.1	47,064	0.00%
2023/09/12	16	34.79	0	0.00	34.80	16	47,518	0.03%
2023/09/11	6.9	34.92	20.5	34.83	34.79	-13.6	48,056	-0.03%
2023/09/08	0	0.00	0.3	35.45	35.42	-0.3	47,956	0.00%
2023/09/07	1.2	35.52	0	0.00	35.45	1.2	48,886	0.00%
2023/09/06	10	35.56	2	35.62	35.60	8	49,568	0.02%
2023/09/05	0.6	35.32	0	0.00	35.43	0.6	49,852	0.00%
2023/09/04	0.2	35.10	0	0.00	35.27	0.2	50,141	0.00%
2023/09/01	1.7	35.27	0	0.00	35.12	1.7	50,299	0.00%
2023/08/31	0.1	35.12	0	0.00	35.31	0.1	50,522	0.00%
2023/08/30	2.2	35.36	0	0.00	35.35	2.2	50,824	0.00%
2023/08/29	0	0.00	0.3	35.01	35.16	-0.3	51,337	0.00%
2023/08/28	4	35.12	5	34.96	35.06	-1	51,398	0.00%
2023/08/25	0.2	35.33	0	0.00	35.14	0.2	51,319	0.00%
2023/08/24	0	0.00	8	36.02	35.76	-8	51,396	-0.02%
2023/08/23	0	35.15	0.1	35.36	35.43	-0.1	51,458	0.00%
2023/08/22	0	0.00	2	35.16	35.11	-2	52,007	0.00%
2023/08/21	22.4	34.86	17	34.86	34.85	5.4	52,135	0.01%
2023/08/18	0	34.82	1	34.80	34.84	-1	52,121	0.00%
2023/08/17	89	34.99	64	35.01	35.33	25	51,806	0.05%
2023/08/16	0.1	34.81	29	34.59	35.14	-28.9	51,736	-0.06%
2023/08/15	1	34.77	2.1	34.89	34.85	-1.1	51,873	0.00%
2023/08/14	8.5	34.28	15	34.22	34.28	-6.5	52,221	-0.01%
2023/08/11	6.4	34.58	4	34.63	34.56	2.4	52,016	0.00%
2023/08/10	10.8	34.47	19	34.40	34.43	-8.2	52,010	-0.02%
2023/08/09	17	35.31	0	0.00	35.35	17	51,239	0.03%
2023/08/08	1.1	35.39	0	0.00	35.59	1.1	50,991	0.00%
2023/08/07	11.6	35.55	24	35.62	35.70	-12.4	50,577	-0.02%
2023/08/04	6.3	34.53	21	34.37	34.74	-14.8	50,055	-0.03%
2023/08/02	31.8	34.76	1	34.82	34.51	30.8	49,160	0.06%
2023/08/01	6.2	35.55	3	35.94	35.73	3.2	47,781	0.01%
2023/07/31	46.4	35.82	54.1	36.16	35.74	-7.7	46,827	-0.02%
2023/07/28	16	36.23	8.3	36.49	36.58	7.7	45,368	0.02%
2023/07/27	2	36.40	21.4	36.30	36.10	-19.4	44,245	-0.04%
2023/07/26	3	36.02	27.3	36.08	36.02	-24.3	43,693	-0.06%
2023/07/25	9.1	36.22	9.2	36.41	36.05	-0.1	42,844	0.00%
2023/07/24	1.1	35.95	31.6	35.75	35.99	-30.4	41,141	-0.07%
2023/07/21	16	34.99	12	34.97	35.26	4	39,128	0.01%
2023/07/20	0.1	34.41	106	34.50	34.71	-105.9	38,945	-0.27%	大賣/鉅額交易
2023/07/19	17.8	34.72	103	34.89	34.36	-85.3	38,430	-0.22%	大賣/
2023/07/18	14.7	34.96	43.9	35.54	35.11	-29.1	37,308	-0.08%
2023/07/17	22.7	35.77	22.3	35.89	35.94	0.4	35,892	0.00%
2023/07/14	35.3	35.40	44.2	35.48	35.54	-8.9	33,984	-0.03%
2023/07/13	32.2	35.08	26.3	34.92	34.82	5.8	32,411	0.02%
2023/07/12	39.6	34.11	4.5	34.24	34.30	35.1	30,636	0.11%
2023/07/11	27.3	33.58	2.3	33.70	33.80	25	29,710	0.08%
2023/07/10	4.2	33.27	0	0.00	33.18	4.2	29,355	0.01%
2023/07/07	3.3	33.00	2.2	33.03	33.08	1.1	28,963	0.00%
2023/07/06	10	33.50	3	33.58	33.34	7	28,125	0.02%
2023/07/05	19.7	33.74	2	33.85	33.71	17.7	27,144	0.07%
2023/07/04	31.2	33.61	3	33.88	33.91	28.2	26,313	0.11%
2023/07/03	1.3	33.28	108.2	33.23	33.24	-106.9	25,368	-0.42%	大賣/鉅額交易
2023/06/30	2.9	32.56	2	32.64	32.67	0.9	25,119	0.00%
2023/06/29	1	32.41	15	32.45	32.53	-14	25,191	-0.06%
2023/06/28	3.1	32.30	1.5	32.42	32.30	1.6	25,050	0.01%
2023/06/27	15	32.38	30	32.19	32.18	-15	25,112	-0.06%
2023/06/26	0.6	32.73	3	32.61	32.77	-2.4	24,721	-0.01%
2023/06/21	8.2	32.71	10.1	32.80	32.83	-1.9	24,714	-0.01%
2023/06/20	10.2	32.56	11	32.52	32.48	-0.8	24,470	0.00%
2023/06/19	0.3	32.70	3.2	32.73	32.73	-2.9	24,190	-0.01%
2023/06/16	7.1	32.75	27	32.80	32.78	-19.9	23,898	-0.08%
2023/06/15	8.2	32.62	4.3	32.65	32.69	3.9	23,537	0.02%
2023/06/14	0	0.00	3.3	32.33	32.32	-3.3	23,053	-0.01%
2023/06/13	2.1	32.17	12.5	32.19	32.20	-10.3	22,990	-0.04%
2023/06/12	8.4	31.85	1	32.00	31.78	7.4	22,212	0.03%
2023/06/09	0	31.45	3.4	31.67	31.78	-3.4	21,791	-0.02%
2023/06/08	11	31.37	1	31.35	31.24	10	21,944	0.05%
2023/06/07	20	31.48	54	31.21	31.46	-34	22,078	-0.15%
2023/06/06	14	31.16	29	31.09	31.15	-15	22,001	-0.07%
2023/06/05	14.9	31.03	13	31.10	31.10	1.9	21,934	0.01%
2023/06/02	8	30.87	3	30.94	30.93	5	21,734	0.02%
2023/06/01	1.6	30.46	12	30.41	30.47	-10.4	21,375	-0.05%
2023/05/31	49.3	30.55	0	0.00	30.49	49.3	21,387	0.23%
2023/05/30	12.2	30.56	0	0.00	30.52	12.2	21,242	0.06%
2023/05/29	113.9	30.64	27.3	30.63	30.65	86.6	20,974	0.41%	大買/
2023/05/26	0	30.17	18	30.10	30.13	-18	20,701	-0.09%
2023/05/25	0	0.00	1.1	29.79	29.78	-1.1	20,433	-0.01%
2023/05/24	0.1	29.33	12	29.39	29.43	-12	20,364	-0.06%
2023/05/23	0	29.30	6	29.31	29.37	-6	20,586	-0.03%
2023/05/22	1.3	29.34	2	29.38	29.35	-0.7	20,555	0.00%
2023/05/19	0.3	29.09	2	29.31	29.31	-1.7	20,426	-0.01%
2023/05/18	0	0.00	8.8	29.00	29.05	-8.8	20,315	-0.04%
2023/05/17	0.1	28.67	10.5	28.81	28.76	-10.4	19,833	-0.05%
2023/05/16	2	28.61	10	28.66	28.65	-8	19,596	-0.04%
2023/05/15	0.8	28.41	1	28.40	28.42	-0.2	19,581	0.00%
2023/05/12	0.2	28.25	0	0.00	28.45	0.2	19,709	0.00%
2023/05/11	1	28.50	5	28.45	28.40	-4	19,730	-0.02%
2023/05/10	0.4	28.63	0	0.00	28.54	0.4	19,819	0.00%
2023/05/09	1.1	28.64	0	0.00	28.64	1.1	19,838	0.01%
2023/05/08	0.1	28.62	1.4	28.66	28.67	-1.3	20,137	-0.01%
2023/05/05	21	28.46	1	28.45	28.47	20	20,193	0.10%
2023/05/04	3.2	28.34	1	28.41	28.45	2.2	20,512	0.01%
2023/05/03	4.8	28.38	0	0.00	28.42	4.8	20,639	0.02%
2023/05/02	15.3	28.39	1	28.41	28.44	14.3	20,848	0.07%
2023/04/28	2	28.18	0	0.00	28.23	2	21,218	0.01%
2023/04/27	0.1	27.83	0	28.00	28.02	0.1	21,247	0.00%
2023/04/26	4.2	27.72	0	0.00	27.84	4.2	21,374	0.02%
2023/04/25	7.5	27.85	0	0.00	27.80	7.5	21,169	0.04%
2023/04/24	0.2	28.19	0	0.00	28.27	0.2	20,386	0.00%
2023/04/21	0.5	28.25	11	28.33	28.19	-10.5	20,417	-0.05%
2023/04/20	0.5	28.46	0	28.51	28.43	0.5	20,440	0.00%
2023/04/19	0.6	28.64	0	28.55	28.55	0.6	20,772	0.00%
2023/04/18	0.2	28.69	2	28.74	28.67	-1.8	20,861	-0.01%
2023/04/17	0.2	28.80	0.1	28.85	28.80	0.1	20,763	0.00%
2023/04/14	0.4	28.74	0	0.00	28.74	0.4	20,701	0.00%
2023/04/13	3.3	28.75	0	0.00	28.71	3.3	20,739	0.02%
2023/04/12	4.7	28.82	0.5	28.81	28.85	4.2	20,533	0.02%
2023/04/11	0	28.52	1.2	28.62	28.70	-1.2	20,618	-0.01%
2023/04/10	2.3	28.50	50	28.52	28.50	-47.7	20,786	-0.23%
2023/04/07	0.6	28.48	0	0.00	28.43	0.6	20,709	0.00%
2023/04/06	2.8	28.35	2	28.39	28.47	0.8	20,739	0.00%
2023/03/31	1.2	28.42	50.9	28.41	28.43	-49.7	20,527	-0.24%
2023/03/30	1.1	28.25	10.5	28.27	28.29	-9.4	20,270	-0.05%
2023/03/29	0	28.14	0	0.00	28.15	0	20,139	0.00%
2023/03/28	0.1	28.14	0	28.20	28.06	0.1	20,445	0.00%
2023/03/27	0.3	28.27	0.1	28.27	28.31	0.2	20,288	0.00%
2023/03/24	10.1	28.22	43	28.25	28.26	-32.9	20,355	-0.16%
2023/03/23	0	28.15	6	28.16	28.12	-6	20,172	-0.03%
2023/03/22	0.2	28.00	0	28.00	28.05	0.2	20,077	0.00%
2023/03/21	0.1	27.88	0	27.86	27.84	0.1	19,992	0.00%
2023/03/20	0.5	27.79	0	0.00	27.76	0.5	20,057	0.00%
2023/03/17	0.1	27.59	1	27.60	27.76	-0.9	19,971	0.00%
2023/03/16	70.1	27.52	20	27.53	27.50	50.1	20,002	0.25%
2023/03/15	36.2	27.78	3	27.68	27.66	33.2	19,828	0.17%
2023/03/14	8.9	27.67	0.1	27.75	27.66	8.8	20,028	0.04%
2023/03/13	6.5	27.68	1	27.63	27.93	5.5	19,940	0.03%
2023/03/10	7.4	27.93	10	27.87	27.86	-2.6	19,434	-0.01%
2023/03/09	4	28.28	0	28.36	28.24	4	19,250	0.02%
2023/03/08	5.2	28.23	0	28.32	28.37	5.2	19,260	0.03%
2023/03/07	0.1	28.25	3	28.39	28.38	-2.9	19,170	-0.02%
2023/03/06	4.2	28.11	21	28.27	28.25	-16.8	19,336	-0.09%
2023/03/03	4	27.97	1	27.99	27.95	3	19,265	0.02%
2023/03/02	4.1	27.71	2	27.70	27.78	2	19,261	0.01%
2023/03/01	11.9	27.48	0	0.00	27.72	11.9	19,262	0.06%
2023/02/24	0	27.80	0.5	27.81	27.67	-0.5	19,252	0.00%
2023/02/23	2	27.60	1.4	27.72	27.74	0.7	18,853	0.00%
2023/02/22	3.7	27.28	0	27.34	27.40	3.6	18,630	0.02%
2023/02/21	2.5	27.40	0.5	27.54	27.53	2	18,676	0.01%
2023/02/20	3	27.37	0	27.46	27.41	3	18,848	0.02%
2023/02/17	1.1	27.19	0	0.00	27.24	1.1	19,228	0.01%
2023/02/16	10.2	27.32	0	0.00	27.33	10.2	19,710	0.05%
2023/02/15	2.1	27.06	0	0.00	27.05	2.1	19,842	0.01%
2023/02/13	5.3	26.86	214	26.98	26.97	-208.7	20,252	-1.03%	大賣/鉅額交易
2023/02/10	4.1	27.02	2	27.02	27.02	2.1	20,463	0.01%
2023/02/09	1.2	27.17	0	0.00	27.15	1.2	20,644	0.01%
2023/02/08	12	27.15	4.1	27.13	27.15	8	20,772	0.04%
2023/02/07	0.1	26.95	0	0.00	26.94	0.1	20,779	0.00%
2023/02/06	4.2	26.92	200	26.92	26.92	-195.8	20,807	-0.94%	大賣/鉅額交易
2023/02/03	1.3	26.89	0.7	26.98	27.00	0.6	20,631	0.00%
2023/02/02	1	26.85	25	26.91	26.99	-24	20,588	-0.12%
2023/02/01	3.1	26.60	9.1	26.67	26.67	-5.9	20,715	-0.03%
2023/01/31	4	26.57	18.1	26.60	26.54	-14.1	20,789	-0.07%
2023/01/30	1.6	26.48	76	26.47	26.53	-74.4	20,925	-0.36%
2023/01/17	2.4	26.05	8	26.05	26.06	-5.6	21,187	-0.03%
2023/01/16	0	0.00	2	26.02	26.02	-2	21,491	-0.01%
2023/01/13	10.1	26.00	15	25.99	25.98	-4.9	21,901	-0.02%
2023/01/12	2	25.99	5	25.98	25.99	-3	23,355	-0.01%
2023/01/11	0	0.00	4	26.09	26.07	-4	26,140	-0.02%
2023/01/10	0	0.00	6	26.02	26.06	-6	28,394	-0.02%
2023/01/09	201.1	25.93	7	25.92	25.94	194.1	30,395	0.64%	大買/鉅額交易
2023/01/06	0.2	25.53	2	25.53	25.66	-1.8	30,737	-0.01%
2023/01/05	1	25.45	0	0.00	25.46	1	31,646	0.00%
2023/01/04	200	25.48	0	0.00	25.45	200	32,661	0.61%	大買/鉅額交易
2023/01/03	1.7	25.41	10	25.22	25.49	-8.3	34,171	-0.02%
2022/12/30	2	25.41	1	25.45	25.40	1	35,174	0.00%
2022/12/29	2.2	25.14	0	0.00	25.29	2.2	36,105	0.01%
2022/12/28	10.5	25.39	0	0.00	25.38	10.5	37,580	0.03%
2022/12/27	0.1	25.62	0.3	25.69	25.63	-0.2	39,029	0.00%
2022/12/26	0	25.58	0	0.00	25.58	0	39,495	0.00%
2022/12/23	5	25.50	2	25.55	25.60	3	40,046	0.01%
2022/12/22	0	0.00	3	25.65	25.67	-3	40,666	-0.01%
2022/12/21	5	25.34	0	0.00	25.34	5	41,902	0.01%
2022/12/20	11.4	25.48	0	0.00	25.30	11.4	42,413	0.03%
2022/12/19	3.4	25.69	3	25.80	25.73	0.4	43,612	0.00%
2022/12/16	3	25.50	0	0.00	25.70	3	43,959	0.01%
2022/12/15	0	0.00	7.7	25.70	25.70	-7.7	44,276	-0.02%
2022/12/14	1	25.60	1	25.67	25.68	0	44,807	0.00%
2022/12/13	0.2	25.62	0.5	25.59	25.53	-0.3	45,119	0.00%
2022/12/12	0.1	25.31	0	0.00	25.50	0.1	45,266	0.00%
2022/12/09	2	25.48	0	0.00	25.51	2	45,466	0.00%
2022/12/08	14.1	25.33	0	0.00	25.29	14.1	45,414	0.03%
2022/12/07	5.1	25.45	0	0.00	25.44	5.1	45,356	0.01%
2022/12/06	4.5	25.69	0	0.00	25.61	4.5	45,095	0.01%
2022/12/02	0.5	25.76	0	0.00	25.73	0.5	44,678	0.00%
2022/12/01	1	25.80	2	25.79	25.82	-1	44,927	0.00%
2022/11/30	0.2	25.53	61	25.60	25.65	-60.8	44,924	-0.14%
2022/11/29	0.3	25.47	0	0.00	25.47	0.3	45,006	0.00%
2022/11/28	5.2	25.31	0	0.00	25.32	5.2	45,368	0.01%
2022/11/25	1.1	25.50	0	0.00	25.52	1.1	45,495	0.00%
2022/11/24	8	25.40	24.3	25.46	25.54	-16.3	45,526	-0.04%
2022/11/23	1	25.30	1	25.32	25.30	0	45,616	0.00%
2022/11/22	1	25.22	4	25.09	25.10	-3	46,286	-0.01%
2022/11/21	3.5	25.30	1	25.33	25.22	2.5	46,210	0.01%
2022/11/18	10.2	25.55	0.2	25.67	25.43	10	46,058	0.02%
2022/11/17	7	25.39	30	25.45	25.58	-23	46,115	-0.05%
2022/11/16	6.2	25.51	3	25.50	25.53	3.2	46,277	0.01%
2022/11/15	12.2	25.45	6	25.48	25.55	6.2	46,005	0.01%
2022/11/14	6.5	25.29	17.4	25.22	25.42	-10.9	45,523	-0.02%
2022/11/11	10.1	25.00	1	25.31	25.00	9.1	44,997	0.02%
2022/11/10	11.1	24.52	6	24.51	24.53	5.1	44,523	0.01%
2022/11/09	1.1	24.59	30.8	24.41	24.61	-29.7	44,514	-0.07%
2022/11/08	32.2	24.23	2	24.23	24.23	30.2	44,336	0.07%
2022/11/07	15.4	23.97	1	23.87	24.06	14.4	43,972	0.03%
2022/11/04	1.3	23.50	1	23.42	23.64	0.3	43,722	0.00%
2022/11/03	16.1	23.48	0	0.00	23.58	16.1	43,744	0.04%
2022/11/02	1	23.67	0	0.00	23.67	1	43,687	0.00%
2022/11/01	5	23.52	10	23.56	23.55	-5	43,778	-0.01%
2022/10/31	3.1	23.43	1	23.52	23.48	2.1	43,858	0.00%
2022/10/28	16.5	23.38	1	23.33	23.31	15.5	44,013	0.04%
2022/10/27	3	23.51	0	0.00	23.58	3	43,742	0.01%
2022/10/26	18	23.39	1	23.41	23.41	17	43,975	0.04%
2022/10/25	4.6	23.46	0	0.00	23.40	4.6	43,675	0.01%
2022/10/24	2	23.79	3	23.83	23.69	-1	43,127	0.00%
2022/10/21	18.6	23.68	35	23.68	23.58	-16.4	42,952	-0.04%
2022/10/20	54.5	23.67	13	23.43	23.65	41.5	42,434	0.10%
2022/10/19	32.9	23.90	19	24.03	23.95	13.9	41,038	0.03%
2022/10/18	77	25.78	28	25.89	25.84	49	38,264	0.13%
2022/10/17	120.3	25.53	25	25.71	25.77	95.3	36,062	0.26%	大買/
2022/10/14	13.1	25.98	5.2	25.89	25.91	7.9	33,875	0.02%
2022/10/13	45	25.65	0	0.00	25.53	45	33,319	0.14%
2022/10/12	24	25.72	0	0.00	25.82	24	32,298	0.07%
2022/10/11	33	25.86	0	0.00	25.85	33	31,414	0.11%
2022/10/07	16.1	26.35	3	26.40	26.28	13.1	30,057	0.04%
2022/10/06	56.3	26.54	0	0.00	26.57	56.3	29,048	0.19%
2022/10/05	49	26.60	40.2	26.54	26.62	8.8	28,495	0.03%
2022/10/04	79	26.19	3	26.21	26.27	76	27,349	0.28%
2022/10/03	21.5	25.64	0	0.00	25.67	21.5	25,742	0.08%
2022/09/30	41.5	25.54	0	0.00	25.78	41.5	25,645	0.16%
2022/09/29	34	25.91	0	0.00	25.81	34	25,407	0.13%
2022/09/28	32.3	25.98	0	0.00	25.83	32.3	25,726	0.13%
2022/09/27	28.1	26.30	0	0.00	26.33	28.1	24,823	0.11%
2022/09/26	32.6	26.43	0	0.00	26.33	32.6	24,841	0.13%
2022/09/23	14	27.04	0	0.00	27.06	14	24,343	0.06%
2022/09/22	29.4	27.27	0	0.00	27.17	29.4	24,787	0.12%
2022/09/21	40	27.86	0	0.00	27.64	40	24,382	0.16%
2022/09/20	47	28.04	0	0.00	27.98	47	24,002	0.20%
2022/09/19	6.3	28.14	0	0.00	28.06	6.3	23,870	0.03%
2022/09/16	14	28.25	0	0.00	28.28	14	23,904	0.06%
2022/09/15	10	28.61	0	0.00	28.59	10	24,377	0.04%
2022/09/14	1.1	28.32	0	0.00	28.35	1.1	25,063	0.00%
2022/09/13	1	28.70	1	28.71	28.71	0	25,067	0.00%
2022/09/12	0	0.00	1	28.55	28.56	-1	25,899	0.00%
2022/09/08	4.1	27.92	1	28.25	28.25	3.1	26,541	0.01%
2022/09/07	12	27.91	0	0.00	27.90	12	27,361	0.04%
2022/09/06	25.3	28.12	0	0.00	28.08	25.3	27,108	0.09%
2022/09/05	17.2	28.03	11	28.04	28.18	6.2	27,077	0.02%
2022/09/02	10.2	28.26	0	0.00	28.10	10.2	27,375	0.04%
2022/09/01	9.4	28.38	0	0.00	28.44	9.4	26,958	0.03%
2022/08/31	4	28.60	1	28.73	28.79	3	26,588	0.01%
2022/08/30	3	28.48	0	0.00	28.67	3	26,330	0.01%
2022/08/29	25.2	28.45	0	0.00	28.45	25.2	26,109	0.10%
2022/08/26	0	0.00	3	29.14	29.10	-3	25,430	-0.01%
2022/08/25	25	28.95	0	0.00	28.94	25	25,285	0.10%
2022/08/24	2.2	28.83	0	0.00	28.80	2.2	25,177	0.01%
2022/08/23	6.9	28.96	0	0.00	28.93	6.9	24,848	0.03%
2022/08/22	20.2	29.17	3	29.21	29.25	17.2	24,388	0.07%
2022/08/19	0	0.00	10	29.41	29.42	-10	24,110	-0.04%
2022/08/17	0	0.00	1	29.25	29.28	-1	24,037	0.00%
2022/08/16	1.4	29.17	0	0.00	29.24	1.4	24,041	0.01%
2022/08/15	13.2	29.19	0	0.00	29.22	13.2	23,880	0.06%
2022/08/12	0	0.00	1	29.15	29.30	-1	23,637	0.00%
2022/08/11	2	29.13	0	0.00	29.12	2	23,814	0.01%
2022/08/10	8.1	28.84	0	0.00	28.81	8.1	23,742	0.03%
2022/08/09	0.1	29.08	6.3	29.02	29.07	-6.2	23,654	-0.03%
2022/08/08	4	28.72	0	0.00	28.87	4	23,892	0.02%
2022/08/05	1	28.71	13.1	28.76	28.87	-12.1	23,904	-0.05%
2022/08/04	2.1	28.26	1	28.43	28.43	1.1	24,150	0.00%
2022/08/03	3	28.36	1	28.42	28.44	2	24,195	0.01%
2022/08/02	2.3	28.32	1	28.39	28.45	1.3	24,176	0.01%
2022/08/01	1.6	28.61	12	28.72	28.76	-10.4	24,031	-0.04%
2022/07/29	0	0.00	4.1	28.50	28.55	-4.1	24,047	-0.02%
2022/07/28	2	28.24	0	0.00	28.18	2	23,873	0.01%
2022/07/27	5	28.05	0	0.00	28.25	5	23,648	0.02%
2022/07/26	1	28.13	10	28.08	28.12	-9	23,575	-0.04%
2022/07/25	2	28.14	0	0.00	28.33	2	23,450	0.01%
2022/07/22	0	0.00	7	28.37	28.40	-7	23,497	-0.03%
2022/07/21	5	28.26	3	28.19	28.38	2	23,839	0.01%
2022/07/20	1	28.10	17	28.07	28.00	-16	24,096	-0.07%
2022/07/19	1.1	27.42	1	27.60	27.68	0.1	24,748	0.00%
2022/07/18	0.4	27.23	3	27.41	27.48	-2.6	24,713	-0.01%
2022/07/15	5	27.12	0	0.00	27.09	5	24,487	0.02%
2022/07/14	10	26.84	2	27.20	27.18	8	24,288	0.03%
2022/07/13	2.1	27.13	2	27.15	27.08	0.1	24,146	0.00%
2022/07/12	7	26.58	0	0.00	26.62	7	24,016	0.03%
2022/07/11	2	27.28	45	27.29	27.25	-43	23,577	-0.18%
2022/07/08	1	27.19	8	27.18	27.25	-7	23,400	-0.03%
2022/07/07	0	26.37	5	26.70	26.76	-5	23,071	-0.02%
2022/07/06	80.3	26.50	0	0.00	26.32	80.3	23,127	0.35%
2022/07/05	34	26.59	0	0.00	26.96	34	22,663	0.15%
2022/07/04	11.6	26.58	0	0.00	26.68	11.6	22,393	0.05%
2022/07/01	87.7	27.10	0	0.00	26.81	87.7	22,566	0.39%
2022/06/30	69.3	27.68	13	27.57	27.56	56.3	21,708	0.26%
2022/06/29	11	28.20	3	28.24	28.14	8	20,881	0.04%
2022/06/28	33	28.48	0	0.00	28.53	33	20,578	0.16%
2022/06/27	7	28.83	21	28.71	28.86	-14	20,368	-0.07%
2022/06/24	1.5	28.06	1	28.31	28.10	0.5	20,147	0.00%
2022/06/23	83.4	28.18	1	28.12	28.05	82.4	20,047	0.41%
2022/06/22	34.7	28.66	2	28.54	28.50	32.7	19,293	0.17%
2022/06/21	3	29.15	2	29.05	29.28	1	18,528	0.01%
2022/06/20	25.3	29.04	4	29.15	28.87	21.3	18,308	0.12%
2022/06/17	38.7	29.50	7	29.50	29.62	31.7	17,392	0.18%
2022/06/16	34.7	30.02	0	0.00	29.94	34.7	16,622	0.21%
2022/06/15	41	30.30	0	0.00	30.39	41	15,696	0.26%
2022/06/14	55.2	30.21	0	0.00	30.48	55.2	15,602	0.35%
2022/06/13	102.1	30.42	0	0.00	30.51	102.1	15,482	0.66%	大買/鉅額交易
2022/06/10	15.2	31.02	0	0.00	31.08	15.2	14,994	0.10%
2022/06/09	53.1	31.34	0	0.00	31.30	53.1	15,011	0.35%
2022/06/08	52.1	31.59	0	0.00	31.60	52.1	14,992	0.35%
2022/06/06	0	31.40	0	0.00	31.48	0	15,209	0.00%
2022/06/02	2	31.36	0	0.00	31.40	2	15,616	0.01%
2022/06/01	0	0.00	1	31.53	31.52	-1	16,204	-0.01%
2022/05/31	0.1	31.38	0.6	31.38	31.40	-0.5	16,408	0.00%
2022/05/30	1.1	31.47	1	31.38	31.43	0.1	16,672	0.00%
2022/05/27	0	0.00	3	31.11	31.08	-3	16,766	-0.02%
2022/05/26	5	30.75	0	0.00	30.80	5	17,092	0.03%
2022/05/25	0	30.90	1	30.81	30.88	-1	17,125	-0.01%
2022/05/24	2	30.86	0	0.00	30.70	2	17,438	0.01%
2022/05/23	3.4	30.84	1	30.87	30.86	2.4	17,461	0.01%
2022/05/19	3	30.53	0	0.00	30.68	3	18,026	0.02%
2022/05/18	0.3	30.92	1	31.01	31.01	-0.7	17,868	0.00%
2022/05/17	1	30.68	3	30.79	30.69	-2	17,836	-0.01%
2022/05/16	2.3	30.69	0	0.00	30.72	2.3	17,947	0.01%
2022/05/13	5	30.75	0	0.00	30.80	5	17,622	0.03%
2022/05/12	20	30.77	0	0.00	30.63	20	17,584	0.11%
2022/05/11	10	31.25	0	0.00	31.17	10	17,093	0.06%
2022/05/10	11	31.24	2	31.21	31.65	9	16,798	0.05%
2022/05/09	14.1	31.77	3	31.73	31.57	11.1	16,792	0.07%
2022/05/05	0	0.00	3	32.55	32.54	-3	16,763	-0.02%
2022/05/04	0	0.00	1	32.20	32.31	-1	16,949	-0.01%
2022/05/03	1.1	31.95	0	0.00	32.09	1.1	17,554	0.01%
2022/04/29	4	32.00	1	31.97	32.01	3	17,967	0.02%
2022/04/28	1	31.72	2	31.64	31.72	-1	18,539	-0.01%
2022/04/27	36.1	31.29	0	0.00	31.48	36.1	18,489	0.19%
2022/04/26	4.7	31.98	0	0.00	31.93	4.7	18,167	0.03%
2022/04/25	13.3	31.99	0	0.00	32.03	13.3	18,243	0.07%
2022/04/22	2.5	32.70	0	0.00	32.78	2.5	17,463	0.01%
2022/04/21	0	0.00	1	32.92	32.90	-1	17,770	-0.01%
2022/04/20	1.1	32.78	0	0.00	32.83	1.1	17,859	0.01%
2022/04/19	2	32.88	1	32.90	32.85	1	18,080	0.01%
2022/04/18	3.8	32.74	0	0.00	32.68	3.8	18,217	0.02%
2022/04/13	1	32.89	4	33.00	33.11	-3	18,347	-0.02%
2022/04/12	6	32.60	0	0.00	32.69	6	18,315	0.03%
2022/04/11	9.1	32.84	0	0.00	32.81	9.1	17,884	0.05%
2022/04/08	1	33.06	1	33.11	33.17	0	17,526	0.00%
2022/04/07	10	33.17	0	0.00	32.90	10	17,428	0.06%
2022/04/06	2	33.32	0	0.00	33.47	2	16,712	0.01%
2022/04/01	2.1	33.32	0	0.00	33.55	2.1	16,657	0.01%
2022/03/31	2	33.63	0	0.00	33.63	2	16,656	0.01%
2022/03/29	1	33.65	0	0.00	33.64	1	16,641	0.01%
2022/03/28	5	33.44	0	0.00	33.78	5	16,634	0.03%
2022/03/25	9	33.82	0	0.00	33.81	9	16,484	0.05%
2022/03/24	2	33.95	0	0.00	33.96	2	16,660	0.01%
2022/03/23	0	33.95	0	0.00	33.96	0	16,953	0.00%
2022/03/22	1.5	33.90	0	0.00	33.87	1.5	17,380	0.01%
2022/03/21	0	33.96	3	33.93	33.95	-3	17,417	-0.02%
2022/03/18	2.2	33.91	0	0.00	33.90	2.2	17,685	0.01%
2022/03/17	0	0.00	1	34.00	34.01	-1	17,731	-0.01%
2022/03/16	3	33.45	0	0.00	33.71	3	17,821	0.02%
2022/03/15	12	33.84	0	0.00	33.78	12	17,846	0.07%
2022/03/14	0	0.00	2	34.07	34.13	-2	18,020	-0.01%
2022/03/11	1	33.87	0	0.00	33.90	1	18,151	0.01%
2022/03/10	0	0.00	2	33.83	33.89	-2	18,239	-0.01%
2022/03/09	0	0.00	12	33.30	33.36	-12	18,168	-0.07%
2022/03/08	32.2	33.13	1	33.00	33.00	31.2	18,129	0.17%
2022/03/07	12.2	33.49	21	33.69	33.45	-8.8	17,675	-0.05%
2022/03/04	67	34.04	1	34.25	34.04	66	17,185	0.38%
2022/03/03	0	0.00	1	34.22	34.22	-1	17,340	-0.01%
2022/03/02	2	33.76	5.2	33.97	33.97	-3.2	17,356	-0.02%
2022/03/01	2	33.84	47	33.81	33.88	-45	17,209	-0.26%
2022/02/25	1.2	33.28	0	0.00	33.33	1.2	16,965	0.01%
2022/02/24	31.2	33.35	1	33.19	33.19	30.2	17,005	0.18%
2022/02/23	0	0.00	8.2	33.67	33.75	-8.2	16,824	-0.05%
2022/02/22	8.8	33.43	0	0.00	33.49	8.8	16,978	0.05%
2022/02/21	2	33.69	15	33.61	33.80	-13	17,361	-0.07%
2022/02/18	0.4	33.25	0	0.00	33.50	0.4	17,247	0.00%
2022/02/17	0	0.00	1	33.42	33.34	-1	17,551	-0.01%
2022/02/16	1	33.18	2	33.36	33.27	-1	17,830	-0.01%
2022/02/15	1.2	33.21	0	0.00	33.10	1.2	17,811	0.01%
2022/02/14	13.2	33.14	0.2	33.17	33.13	13	18,019	0.07%
2022/02/11	1	33.45	0	0.00	33.43	1	18,330	0.01%
2022/02/10	1.2	33.50	1	33.60	33.49	0.2	18,757	0.00%
2022/02/09	0	0.00	21	33.50	33.50	-21	19,206	-0.11%
2022/02/08	0	33.18	1	33.24	33.30	-1	19,190	-0.01%
2022/02/07	1	32.56	3	32.67	33.00	-2	19,118	-0.01%
2022/01/26	3	32.49	0	0.00	32.40	3	19,021	0.02%
2022/01/25	119.3	32.36	0	0.00	32.34	119.3	19,107	0.62%	大買/鉅額交易
2022/01/24	732.5	32.51	0	0.00	32.72	732.5	18,760	3.90%	大買/鉅額交易
2022/01/21	266	32.92	5	33.00	32.84	261	18,519	1.41%	大買/鉅額交易
2022/01/19	1	33.22	0	0.00	33.21	1	18,354	0.01%
2022/01/18	12	33.45	5	33.43	33.45	7	18,641	0.04%
2022/01/17	2.5	33.17	2	33.21	33.22	0.5	18,981	0.00%
2022/01/14	33.1	33.00	0	0.00	33.15	33.1	21,215	0.16%
2022/01/13	0	33.24	10	33.25	33.20	-10	22,404	-0.04%
2022/01/12	53	33.15	0	0.00	33.10	53	23,373	0.23%
2022/01/11	1.2	33.26	0	0.00	33.20	1.2	23,638	0.00%
2022/01/10	0	0.00	6	33.18	33.27	-6	24,258	-0.02%
2022/01/07	67	33.22	1	33.17	33.17	66	24,516	0.27%
2022/01/06	40	33.39	5	33.49	33.41	35	24,667	0.14%
2022/01/05	50	33.41	0	0.00	33.45	50	25,175	0.20%
2022/01/04	26	33.40	0	0.00	33.41	26	26,009	0.10%
2022/01/03	8.1	33.43	0	0.00	33.42	8.1	26,439	0.03%
2021/12/30	2	33.60	0.1	33.60	33.58	1.9	27,336	0.01%
2021/12/29	3	33.56	30.3	33.60	33.61	-27.3	27,867	-0.10%
2021/12/28	0	0.00	21	33.53	33.56	-21	28,292	-0.07%
2021/12/27	0.2	33.42	0	0.00	33.38	0.2	28,983	0.00%
2021/12/24	0	0.00	0.5	33.39	33.29	-0.5	30,113	0.00%
2021/12/23	0	0.00	5	33.36	33.34	-5	30,324	-0.02%
2021/12/22	0.5	33.36	0	0.00	33.30	0.5	30,997	0.00%
2021/12/21	0.1	33.33	0	0.00	33.36	0.1	31,128	0.00%
2021/12/20	0	0.00	2	33.43	33.41	-2	31,224	-0.01%
2021/12/17	0.6	33.40	1	33.47	33.43	-0.4	31,075	0.00%
2021/12/16	0	0.00	5	33.39	33.45	-5	30,909	-0.02%
2021/12/14	15.2	33.03	0	0.00	32.95	15.2	31,054	0.05%
2021/12/13	7	33.40	0	0.00	33.33	7	30,895	0.02%
2021/12/10	0	0.00	1	33.41	33.30	-1	30,862	0.00%
2021/12/09	0	0.00	1	33.40	33.32	-1	30,754	0.00%
2021/12/08	1	33.26	24	33.25	33.18	-23	30,597	-0.08%
2021/12/07	3	32.87	1	33.02	33.03	2	30,311	0.01%
2021/12/06	3	32.65	2	32.81	32.86	1	30,069	0.00%
2021/12/03	3	32.68	0	0.00	32.65	3	30,302	0.01%
2021/12/02	0.2	32.51	0.5	32.53	32.47	-0.4	30,250	0.00%
2021/12/01	0	0.00	1	32.36	32.50	-1	30,420	0.00%
2021/11/30	4	32.41	1	32.50	32.30	3	30,392	0.01%
2021/11/29	48	32.23	1	32.28	32.22	47	30,384	0.15%
2021/11/26	13.2	32.49	0	0.00	32.35	13.2	30,133	0.04%
2021/11/25	0	0.00	5	32.65	32.65	-5	29,905	-0.02%
2021/11/24	102.8	32.58	0	0.00	32.61	102.8	29,925	0.34%	大買/鉅額交易
2021/11/23	6	32.68	0	0.00	32.63	6	29,885	0.02%
2021/11/22	0	0.00	5	32.99	32.93	-5	29,903	-0.02%
2021/11/19	0	0.00	2	33.07	32.93	-2	29,833	-0.01%
2021/11/18	1	32.90	68	33.00	32.98	-67	29,820	-0.22%
2021/11/17	0	0.00	4	32.67	32.71	-4	29,329	-0.01%
2021/11/16	2	32.46	4	32.53	32.59	-2	29,410	-0.01%
2021/11/12	1	32.10	1	32.13	32.20	0	29,635	0.00%
2021/11/11	0	32.38	0	0.00	32.15	0	29,814	0.00%
2021/11/10	1	32.35	0	0.00	32.34	1	30,295	0.00%
2021/11/09	3.4	32.36	0	0.00	32.35	3.4	30,107	0.01%
2021/11/08	2	32.33	29	32.26	32.39	-27	29,738	-0.09%
2021/11/05	1	31.81	1	31.95	31.95	0	29,680	0.00%
2021/11/04	1	31.90	2	31.97	31.86	-1	29,884	0.00%
2021/11/03	1.1	31.67	1	31.72	31.77	0.1	29,845	0.00%
2021/11/02	4	31.51	0	0.00	31.53	4	29,764	0.01%
2021/11/01	8	31.56	0	0.00	31.56	8	29,464	0.03%
2021/10/29	19	31.40	30	31.37	31.45	-11	29,203	-0.04%
2021/10/27	0	31.16	1	31.14	31.15	-1	28,924	0.00%
2021/10/26	7	31.03	2	31.04	31.05	5	28,992	0.02%
2021/10/25	23.7	30.75	2	30.83	30.86	21.7	28,743	0.08%
2021/10/22	52.3	30.69	0	0.00	30.84	52.3	28,569	0.18%
2021/10/21	43.3	32.34	6	32.41	32.40	37.3	26,495	0.14%
2021/10/20	175	32.33	0	0.00	32.37	175	25,033	0.70%	大買/鉅額交易
2021/10/19	1	32.36	7	32.40	32.40	-6	23,996	-0.03%
2021/10/18	35.8	32.31	0	0.00	32.36	35.8	23,655	0.15%
2021/10/15	2	32.29	3	32.30	32.31	-1	23,612	0.00%
2021/10/14	44	32.08	1	32.16	32.18	43	23,569	0.18%
2021/10/13	48.5	32.13	1	32.21	32.17	47.5	23,078	0.21%
2021/10/12	53	32.29	0	0.00	32.24	53	22,532	0.24%
2021/10/08	1.1	32.57	0	0.00	32.59	1.1	21,746	0.00%
2021/10/07	3.3	32.35	3	32.55	32.57	0.3	21,631	0.00%
2021/10/06	29.2	31.78	0	0.00	31.88	29.2	20,959	0.14%
2021/10/05	13.4	31.77	13	31.60	31.96	0.4	20,585	0.00%
2021/10/04	135.3	31.94	1	32.20	31.84	134.3	20,219	0.66%	大買/鉅額交易
2021/10/01	171.5	32.28	1	32.22	32.26	170.5	19,474	0.88%	大買/鉅額交易
2021/09/30	26.2	32.57	0	0.00	32.77	26.2	18,345	0.14%
2021/09/29	30.3	32.68	0	0.00	32.70	30.3	18,174	0.17%
2021/09/28	13	33.07	0	0.00	33.08	13	17,606	0.07%
2021/09/27	1	33.32	0	0.00	33.30	1	17,512	0.01%
2021/09/24	5	33.33	9	33.36	33.30	-4	17,887	-0.02%
2021/09/23	0	0.00	1	33.08	33.08	-1	17,863	-0.01%
2021/09/22	9.1	32.80	0	0.00	32.90	9.1	17,894	0.05%
2021/09/16	12.1	33.21	0	0.00	33.28	12.1	17,370	0.07%
2021/09/15	1	33.31	0	0.00	33.33	1	17,219	0.01%
2021/09/14	0	0.00	1.1	33.45	33.36	-1.1	17,241	-0.01%
2021/09/13	15	33.31	14	33.37	33.41	1	17,264	0.01%
2021/09/10	2	33.12	1	33.21	33.22	1	17,282	0.01%
2021/09/08	16	32.87	0	0.00	32.80	16	17,202	0.09%
2021/09/07	1	33.10	0	0.00	33.16	1	16,852	0.01%
2021/09/02	1	33.20	0	0.00	33.16	1	16,607	0.01%
2021/09/01	0	0.00	1	33.39	33.39	-1	16,552	-0.01%
2021/08/31	9.5	33.09	0	0.00	33.38	9.5	16,476	0.06%
2021/08/30	0.1	33.22	26	33.21	33.29	-26	16,532	-0.16%
2021/08/27	4	33.08	4	33.11	33.11	0	16,504	0.00%
2021/08/26	3	32.88	1	32.82	32.99	2	16,452	0.01%
2021/08/25	6.5	32.90	1	32.99	33.00	5.5	16,281	0.03%
2021/08/23	6	32.72	3	32.80	32.88	3	16,186	0.02%
2021/08/20	58.1	32.24	0	0.00	32.26	58.1	16,057	0.36%
2021/08/19	38	32.50	0	0.00	32.32	38	15,784	0.24%
2021/08/18	44	32.23	4	32.36	33.07	40	15,181	0.26%
2021/08/17	15.1	32.66	9	32.52	32.53	6.1	14,907	0.04%
2021/08/16	79.3	32.87	11	32.87	32.86	68.3	14,707	0.46%
2021/08/13	3	33.27	0	0.00	33.27	3	14,056	0.02%
2021/08/12	18.1	33.45	0	0.00	33.51	18.1	13,851	0.13%
2021/08/11	10.1	33.46	0	0.00	33.49	10.1	13,905	0.07%
2021/08/10	9.6	33.87	0	0.00	33.79	9.6	13,704	0.07%
2021/08/09	1.2	34.03	0	0.00	34.10	1.2	14,439	0.01%
2021/08/06	3.5	34.07	0	0.00	34.25	3.5	14,660	0.02%
2021/08/05	1.1	34.17	0	0.00	34.20	1.1	15,367	0.01%
2021/08/04	3	34.31	3	34.28	34.35	0	16,712	0.00%
2021/08/03	0.1	34.10	1	34.11	34.15	-1	17,432	-0.01%
2021/08/02	72	33.70	0	0.00	34.00	72	17,428	0.41%
2021/07/30	2	33.99	1	34.19	33.90	1	17,250	0.01%
2021/07/29	5	33.91	6	34.08	34.10	-1	17,094	-0.01%
2021/07/28	11	33.52	0	0.00	33.89	11	17,359	0.06%
2021/07/27	6	34.16	0	0.00	34.07	6	17,372	0.03%
2021/07/26	5	34.50	5	34.63	34.50	0	17,260	0.00%
2021/07/23	0	0.00	2	34.44	34.47	-2	17,212	-0.01%
2021/07/22	0.1	34.30	0	0.00	34.21	0.1	17,183	0.00%
2021/07/21	61	34.15	3	34.11	34.13	58	16,996	0.34%
2021/07/20	4	34.60	0	0.00	34.56	4	16,353	0.02%
2021/07/16	0	0.00	2	35.12	35.12	-2	16,301	-0.01%
2021/07/15	1.2	34.85	3	34.79	34.98	-1.8	16,244	-0.01%
2021/07/14	133	34.70	1	34.38	34.48	132	16,238	0.81%	大買/鉅額交易
2021/07/13	97	34.90	0	0.00	34.85	97	16,009	0.61%
2021/07/12	5	35.34	2	35.18	35.27	3	15,934	0.02%
2021/07/09	5	35.45	0	0.00	35.44	5	15,733	0.03%
2021/07/08	3.1	35.56	1	35.80	35.80	2.1	15,796	0.01%
2021/07/07	1	35.69	0	0.00	35.61	1	15,802	0.01%
2021/07/06	3	35.88	4	35.95	35.91	-1	15,704	-0.01%
2021/07/05	1.1	35.56	2	35.53	35.69	-0.9	15,631	-0.01%
2021/07/02	0	0.00	1	35.25	35.20	-1	15,550	-0.01%
2021/07/01	1	34.85	2.2	35.20	35.00	-1.2	15,473	-0.01%
2021/06/30	17.1	34.90	0	0.00	35.00	17.1	15,037	0.11%
2021/06/29	1	34.69	4	34.90	34.80	-3	15,029	-0.02%
2021/06/28	0.1	34.82	8	34.93	35.10	-7.9	15,068	-0.05%
2021/06/25	0.1	34.84	10	34.89	34.74	-9.9	15,000	-0.07%
2021/06/24	12	34.63	0	0.00	34.66	12	15,045	0.08%
2021/06/23	5	34.40	0	0.00	34.45	5	15,186	0.03%
2021/06/22	3.1	34.52	0	0.00	34.43	3.1	15,168	0.02%
2021/06/21	2	34.53	0	0.00	34.55	2	15,124	0.01%
2021/06/18	0	0.00	0.1	34.96	34.91	-0.1	15,026	0.00%
2021/06/16	1	34.60	7	34.72	34.78	-6	15,232	-0.04%
2021/06/15	0	0.00	1	34.68	34.65	-1	15,274	-0.01%
2021/06/10	1	34.43	1	34.61	34.60	0	15,462	0.00%
2021/06/09	7	34.41	3	34.45	34.45	4	15,529	0.03%
2021/06/08	5	34.67	8	34.60	34.65	-3	15,624	-0.02%
2021/06/07	3.1	34.44	1	34.56	34.72	2.1	15,739	0.01%
2021/06/04	2	34.75	0	0.00	34.77	2	15,681	0.01%
2021/06/03	0	0.00	31.3	34.97	34.95	-31.3	15,696	-0.20%
2021/06/02	1.1	34.88	1	35.20	34.96	0.1	15,809	0.00%
2021/06/01	0	0.00	1	34.94	35.06	-1	15,858	-0.01%
2021/05/31	0	0.00	9	34.74	34.75	-9	15,721	-0.06%
2021/05/28	0.1	34.50	2	34.52	34.55	-1.9	15,754	-0.01%
2021/05/27	2.1	34.05	0	0.00	34.28	2.1	15,767	0.01%
2021/05/26	0	0.00	0.2	34.33	34.32	-0.2	15,811	0.00%
2021/05/25	1	34.19	2.1	34.30	34.34	-1.1	15,861	-0.01%
2021/05/24	2.1	33.73	0	0.00	34.05	2.1	15,943	0.01%
2021/05/21	2	33.90	1	34.38	34.00	1	15,870	0.01%
2021/05/20	17.1	33.81	0	0.00	33.86	17.1	15,950	0.11%
2021/05/19	6	33.96	0	0.00	34.10	6	15,867	0.04%
2021/05/18	5	33.11	3.3	33.76	34.01	1.7	15,921	0.01%
2021/05/17	26.6	32.66	2	32.94	32.75	24.6	15,879	0.15%
2021/05/14	0	0.00	1	33.71	33.65	-1	14,792	-0.01%
2021/05/13	10.3	32.63	1	33.20	33.40	9.3	14,460	0.06%
2021/05/12	72	33.51	33	33.71	33.50	39	13,679	0.29%
2021/05/11	14.3	34.77	17	34.84	34.70	-2.7	12,332	-0.02%
2021/05/10	1.8	35.86	3	35.83	35.88	-1.2	11,676	-0.01%
2021/05/07	0	0.00	2	35.67	35.72	-2	11,778	-0.02%
2021/05/06	2	35.17	0	0.00	35.30	2	11,877	0.02%
2021/05/05	3.1	35.45	1	35.55	35.35	2.1	11,916	0.02%
2021/05/04	5	35.02	0	0.00	35.30	5	11,516	0.04%
2021/05/03	0	0.00	4	35.98	35.91	-4	11,089	-0.04%
2021/04/29	11	36.10	1	36.10	36.12	10	11,039	0.09%
2021/04/28	0	35.93	0	0.00	35.98	0	11,127	0.00%
2021/04/27	0	35.97	0	0.00	35.98	0	11,379	0.00%
2021/04/26	0	35.85	1	35.85	35.99	-1	11,527	-0.01%
2021/04/23	7	35.20	4	35.14	35.30	3	11,671	0.03%
2021/04/22	0	35.78	1	35.83	35.40	-1	11,800	-0.01%
2021/04/21	1	35.31	0	0.00	35.53	1	12,099	0.01%
2021/04/20	1	35.35	0	0.00	35.33	1	12,400	0.01%
2021/04/19	4	35.15	0	0.00	35.20	4	12,466	0.03%
2021/04/16	0	34.76	6	34.73	34.94	-6	12,623	-0.05%
2021/04/14	2.1	34.01	5	34.36	34.35	-2.9	13,099	-0.02%
2021/04/13	1.1	34.69	0	0.00	34.47	1.1	13,191	0.01%
2021/04/12	5	34.70	5	34.70	34.69	0	13,479	0.00%
2021/04/09	0	34.72	0	0.00	34.70	0	13,634	0.00%
2021/04/08	0	34.75	0	0.00	34.75	0	13,861	0.00%
2021/04/07	1	34.72	0	0.00	34.71	1	13,924	0.01%
2021/04/06	0	34.81	0	0.00	34.74	0	13,991	0.00%
2021/04/01	0.1	34.65	1	34.58	34.61	-0.9	14,051	-0.01%
2021/03/31	0	0.00	6	34.60	34.63	-6	14,126	-0.04%
2021/03/25	1	33.55	1	33.55	33.66	0	14,089	0.00%
2021/03/24	0	0.00	24	33.70	33.65	-24	14,064	-0.17%
2021/03/22	5	33.48	0	0.00	33.60	5	14,115	0.04%
2021/03/18	0	0.00	5	33.53	33.53	-5	14,273	-0.04%
2021/03/17	0	0.00	19	33.00	32.95	-19	14,394	-0.13%
2021/03/16	0	0.00	11	32.91	32.99	-11	14,595	-0.08%
2021/03/15	0	0.00	1	32.71	32.74	-1	14,896	-0.01%
2021/03/12	0	0.00	4	32.40	32.43	-4	15,119	-0.03%
2021/03/11	0	0.00	1	32.32	32.33	-1	15,393	-0.01%
2021/03/09	2	31.90	5	31.90	32.00	-3	15,641	-0.02%
2021/03/05	2	31.65	5	31.58	31.80	-3	15,693	-0.02%
2021/03/04	1	31.78	0	0.00	31.80	1	15,709	0.01%
2021/03/03	1	31.91	0	0.00	31.93	1	15,785	0.01%
2021/03/02	2	32.02	0	0.00	31.90	2	15,732	0.01%
2021/02/26	1	31.90	8	31.90	31.90	-7	15,774	-0.04%
2021/02/25	0	0.00	1	32.01	32.01	-1	15,760	-0.01%
2021/02/24	0.5	31.81	0	0.00	31.80	0.5	15,763	0.00%
2021/02/23	0	0.00	5	31.70	31.80	-5	15,634	-0.03%
2021/02/22	0	0.00	19	31.37	31.50	-19	15,506	-0.12%
2021/02/19	1	30.98	14	31.09	31.12	-13	15,365	-0.08%
2021/02/18	1.6	31.07	6	31.05	31.13	-4.4	15,500	-0.03%
2021/02/17	0	0.00	2	30.90	31.00	-2	15,543	-0.01%
2021/02/05	0	0.00	1	30.60	30.55	-1	15,356	-0.01%
2021/02/03	0	0.00	1	30.50	30.51	-1	15,563	-0.01%
2021/02/02	2	30.42	0	0.00	30.50	2	15,854	0.01%
2021/02/01	2	30.00	2	30.20	30.25	0	16,075	0.00%
2021/01/29	11	30.67	0	0.00	30.26	11	16,246	0.07%
2021/01/27	0.1	30.93	0	0.00	30.95	0.1	16,259	0.00%
2021/01/26	2	30.69	6.1	30.93	30.68	-4.1	16,164	-0.03%
2021/01/25	2	30.69	5	30.72	30.83	-3	16,491	-0.02%
2021/01/21	2	30.25	5	30.29	30.30	-3	17,518	-0.02%
2021/01/20	1	30.34	11	30.48	30.25	-10	19,146	-0.05%
2021/01/18	1	30.50	0	0.00	30.61	1	19,634	0.01%
2021/01/15	6	30.99	3	30.97	30.79	3	19,548	0.02%
2021/01/14	2	30.90	4	30.94	30.92	-2	19,520	-0.01%
2021/01/13	2	30.55	5	30.65	30.69	-3	19,429	-0.02%
2021/01/12	0.2	30.49	30	30.41	30.35	-29.8	19,254	-0.15%
2021/01/11	1	30.51	1	30.61	30.61	0	19,281	0.00%
2021/01/08	0	0.00	5.3	30.34	30.46	-5.3	19,283	-0.03%
2021/01/07	0.3	30.08	10	30.17	30.22	-9.7	19,236	-0.05%
2021/01/06	1	29.92	5	30.12	30.00	-4	18,861	-0.02%
2021/01/05	2	29.94	2.1	30.01	30.02	-0.1	18,702	0.00%
2021/01/04	1.1	29.86	1	29.98	29.94	0.1	18,639	0.00%
2020/12/31	1	29.78	4	29.92	29.95	-3	18,552	-0.02%
2020/12/30	1	29.67	11	29.69	29.78	-10	18,338	-0.05%
2020/12/29	2	29.70	5	29.68	29.67	-3	18,326	-0.02%
2020/12/28	1	29.71	10	29.65	29.75	-9	18,329	-0.05%
2020/12/25	1	29.51	0	0.00	29.51	1	18,165	0.01%
2020/12/24	0.2	29.53	0	0.00	29.48	0.2	18,085	0.00%
2020/12/23	8	29.36	0	0.00	29.42	8	18,156	0.04%
2020/12/22	5	29.48	0	0.00	29.43	5	18,606	0.03%
2020/12/21	2	29.46	0	0.00	29.60	2	19,258	0.01%
2020/12/17	2	29.62	0	0.00	29.66	2	19,561	0.01%
2020/12/16	2	29.63	0	0.00	29.80	2	19,561	0.01%
2020/12/15	21	29.56	0	0.00	29.51	21	19,488	0.11%
2020/12/14	10	29.85	0	0.00	29.82	10	19,302	0.05%
2020/12/11	6.3	29.77	0	0.00	29.81	6.3	19,359	0.03%
2020/12/10	4.2	29.98	0	0.00	29.94	4.2	19,265	0.02%
2020/12/09	0	0.00	4	30.05	30.14	-4	19,097	-0.02%
2020/12/08	2	29.90	1	29.92	29.90	1	18,695	0.01%
2020/12/07	3.3	29.80	19	29.77	29.85	-15.7	18,414	-0.09%
2020/12/04	0	0.00	18	29.62	29.68	-18	18,251	-0.10%
2020/12/03	2	29.45	20	29.58	29.45	-18	18,137	-0.10%
2020/12/02	1	29.45	2	29.43	29.44	-1	18,138	-0.01%
2020/12/01	1.1	29.33	1	29.32	29.35	0.1	18,131	0.00%
2020/11/30	2	29.40	0	0.00	29.35	2	18,213	0.01%
2020/11/27	0	0.00	3	29.27	29.32	-3	18,098	-0.02%
2020/11/26	3	29.13	2	29.14	29.15	1	18,010	0.01%
2020/11/25	3	29.04	4	29.00	29.01	-1	18,006	-0.01%
2020/11/24	1	29.16	4	29.18	29.11	-3	17,904	-0.02%
2020/11/23	5	29.13	3	29.13	29.14	2	17,841	0.01%
2020/11/20	5	28.85	0	0.00	28.88	5	17,893	0.03%
2020/11/19	3	28.86	0	0.00	28.86	3	18,118	0.02%
2020/11/18	0	0.00	1	28.88	28.90	-1	18,250	-0.01%
2020/11/17	3	28.99	1	28.88	28.81	2	18,455	0.01%
2020/11/16	4	28.80	7	28.77	28.80	-3	19,178	-0.02%
2020/11/13	8	28.49	1	28.41	28.53	7	18,963	0.04%
2020/11/12	8	28.49	10	28.49	28.40	-2	18,920	-0.01%
2020/11/11	0	0.00	9	28.32	28.50	-9	18,920	-0.05%
2020/11/10	15	28.37	19	28.31	28.29	-4	18,893	-0.02%
2020/11/09	19.5	28.43	1	28.42	28.40	18.5	18,592	0.10%
2020/11/06	0	0.00	1	28.20	28.19	-1	18,420	-0.01%
2020/11/05	12	28.10	0	0.00	28.12	12	18,259	0.07%
2020/11/04	15	28.04	1.2	28.02	28.05	13.8	18,240	0.08%
2020/11/03	2	27.95	5	27.93	28.01	-3	18,058	-0.02%
2020/11/02	22	27.70	0	0.00	27.72	22	17,951	0.12%
2020/10/30	20	27.83	0	0.00	27.80	20	17,737	0.11%
2020/10/29	50	27.94	11	27.88	27.98	39	17,214	0.23%
2020/10/28	34	28.21	1	28.33	28.19	33	16,451	0.20%
2020/10/27	6	29.62	1	29.63	29.69	5	14,985	0.03%
2020/10/26	2	29.74	0	0.00	29.69	2	14,571	0.01%
2020/10/22	6	29.52	0	0.00	29.59	6	14,252	0.04%
2020/10/21	8	29.64	0	0.00	29.59	8	14,117	0.06%
2020/10/20	3	29.60	0	0.00	29.64	3	13,965	0.02%
2020/10/19	5	29.62	0	0.00	29.64	5	14,347	0.03%
2020/10/16	5	29.60	2	29.62	29.56	3	14,557	0.02%
2020/10/15	17	29.68	1	29.69	29.69	16	14,581	0.11%
2020/10/12	8	29.77	1	29.85	29.74	7	14,442	0.05%
2020/10/08	5	29.74	1	29.76	29.76	4	14,174	0.03%
2020/10/07	13.2	29.65	0	0.00	29.65	13.2	14,166	0.09%
2020/10/06	2	29.62	1	29.65	29.68	1	14,217	0.01%
2020/10/05	0	0.00	1	29.53	29.45	-1	14,385	-0.01%
2020/09/29	0	0.00	1	29.46	29.40	-1	15,005	-0.01%
2020/09/28	2	29.24	5	29.21	29.38	-3	15,348	-0.02%
2020/09/25	11	28.94	18	28.91	28.90	-7	15,839	-0.04%
2020/09/24	3	29.10	9	29.42	29.06	-6	15,657	-0.04%
2020/09/23	5	29.65	0	0.00	29.70	5	15,278	0.03%
2020/09/22	3	29.82	1	29.88	29.80	2	15,424	0.01%
2020/09/18	2	30.14	3	30.10	30.20	-1	15,272	-0.01%
2020/09/16	0	0.00	2	30.28	30.25	-2	15,278	-0.01%
2020/09/15	0	0.00	2	30.12	30.10	-2	15,251	-0.01%
2020/09/14	1	29.84	2	30.00	29.98	-1	15,378	-0.01%
2020/09/11	1	29.77	0	0.00	29.75	1	15,516	0.01%
2020/09/09	3.2	29.63	0	0.00	29.85	3.2	15,903	0.02%
2020/09/08	5	29.89	0	0.00	29.97	5	15,932	0.03%
2020/09/07	1	29.94	1	30.10	29.96	0	16,173	0.00%
2020/09/04	6	29.94	0	0.00	30.09	6	16,345	0.04%
2020/09/03	0	0.00	2	30.31	30.25	-2	16,346	-0.01%
2020/09/01	5	30.03	0	0.00	30.06	5	16,665	0.03%
2020/08/28	1	30.19	0	0.00	30.24	1	17,226	0.01%
2020/08/27	0	0.00	1	30.45	30.33	-1	17,715	-0.01%
2020/08/26	2	30.28	0	0.00	30.43	2	17,808	0.01%
2020/08/25	0	0.00	2	30.45	30.44	-2	17,900	-0.01%
2020/08/21	2	29.99	0	0.00	30.11	2	17,747	0.01%
2020/08/20	19	30.06	1	29.80	29.79	18	17,584	0.10%
2020/08/19	4	30.83	1	31.10	30.77	3	17,106	0.02%
2020/08/18	0	0.00	7	30.84	30.90	-7	17,222	-0.04%
2020/08/17	0	0.00	3	30.92	30.96	-3	17,405	-0.02%
2020/08/14	0	0.00	2	30.60	30.63	-2	17,515	-0.01%
2020/08/12	1	30.22	0	0.00	30.22	1	17,670	0.01%
2020/08/11	4	30.43	0	0.00	30.35	4	17,800	0.02%
2020/08/10	11	30.71	0	0.00	30.60	11	17,852	0.06%
2020/08/06	5.2	30.76	0	0.00	30.70	5.2	18,123	0.03%
2020/08/05	0	0.00	4	30.50	30.62	-4	18,150	-0.02%
2020/08/04	0	0.00	2	30.10	30.17	-2	18,066	-0.01%
2020/08/03	3	30.09	0	0.00	30.01	3	18,203	0.02%
2020/07/31	0	0.00	2	30.20	30.24	-2	18,362	-0.01%
2020/07/30	1	29.93	2	29.87	29.99	-1	18,199	-0.01%
2020/07/29	4	29.60	0	0.00	29.62	4	18,290	0.02%
2020/07/28	3	29.57	1	29.54	29.46	2	18,589	0.01%
2020/07/27	2	29.96	3	29.82	29.84	-1	18,958	-0.01%
2020/07/24	2	29.81	0	0.00	29.85	2	19,177	0.01%
2020/07/23	0	0.00	7	30.10	30.17	-7	19,226	-0.04%
2020/07/22	0	0.00	6	29.97	29.97	-6	19,001	-0.03%
2020/07/20	0	0.00	3	29.44	29.55	-3	18,471	-0.02%
2020/07/17	1	29.59	0	0.00	29.59	1	18,517	0.01%
2020/07/16	1	29.74	1	29.69	29.63	0	18,912	0.00%
2020/07/14	2	29.62	0	0.00	29.58	2	19,474	0.01%
2020/07/10	1	29.60	0	0.00	29.52	1	20,111	0.00%
2020/07/09	4	29.87	1	29.94	29.74	3	20,149	0.01%
2020/07/08	0	0.00	4	29.68	29.72	-4	20,104	-0.02%
2020/07/07	3	29.94	3	29.63	29.43	0	19,758	0.00%
2020/07/06	1	29.67	5	29.69	29.83	-4	19,831	-0.02%
2020/07/03	3.2	29.35	7	29.33	29.33	-3.8	19,848	-0.02%
2020/07/02	0	0.00	14	29.02	29.09	-14	19,919	-0.07%
2020/07/01	0	0.00	25	28.86	28.79	-25	19,835	-0.13%
2020/06/29	3	28.43	4	28.51	28.51	-1	19,944	-0.01%
2020/06/22	2	28.51	0	0.00	28.48	2	21,173	0.01%
2020/06/19	0	0.00	10	28.61	28.56	-10	21,935	-0.05%
2020/06/18	2	28.50	4	28.55	28.55	-2	22,217	-0.01%
2020/06/17	4	28.42	0	0.00	28.46	4	22,778	0.02%
2020/06/15	6	28.28	9	28.32	28.13	-3	25,896	-0.01%
2020/06/12	5	28.06	3	28.06	28.29	2	26,870	0.01%
2020/06/11	2	28.48	13	28.58	28.43	-11	28,066	-0.04%
2020/06/10	2.2	28.87	3	28.89	28.86	-0.8	29,208	0.00%
2020/06/09	0	0.00	6	28.85	28.84	-6	31,585	-0.02%
2020/06/08	0	0.00	8	28.90	28.88	-8	33,932	-0.02%
2020/06/05	1	28.80	2	28.80	28.80	-1	34,209	0.00%
2020/06/04	0	0.00	4	28.65	28.67	-4	34,954	-0.01%
2020/06/03	0	0.00	3	28.46	28.48	-3	36,194	-0.01%
2020/06/02	4	28.21	3	28.21	28.17	1	36,074	0.00%
2020/06/01	2	27.97	3	28.02	28.05	-1	36,099	0.00%
2020/05/29	5	27.89	0	0.00	27.86	5	36,125	0.01%
2020/05/28	2	28.01	22	27.92	27.90	-20	36,417	-0.05%
2020/05/27	5	27.87	10	27.90	27.85	-5	36,930	-0.01%
2020/05/26	1	27.66	20	27.80	27.82	-19	37,686	-0.05%
2020/05/25	4	27.29	1	27.42	27.50	3	37,769	0.01%
2020/05/22	3	27.49	0	0.00	27.45	3	37,724	0.01%
2020/05/21	0	0.00	6	27.62	27.63	-6	37,673	-0.02%
2020/05/20	2	27.48	1	27.48	27.48	1	37,414	0.00%
2020/05/18	7	27.24	13	27.30	27.25	-6	37,373	-0.02%
2020/05/15	0	0.00	20	27.45	27.43	-20	37,286	-0.05%
2020/05/14	11	27.64	4	27.48	27.48	7	37,309	0.02%
2020/05/13	3	27.50	1	27.75	27.75	2	37,221	0.01%
2020/05/12	1	27.59	0	0.00	27.55	1	37,202	0.00%
2020/05/11	2	27.67	16	27.65	27.66	-14	37,225	-0.04%
2020/05/08	1.2	27.50	39	27.61	27.50	-37.8	37,125	-0.10%
2020/05/06	3	27.35	0	0.00	27.32	3	37,098	0.01%
2020/05/05	0	0.00	16	27.23	27.33	-16	37,146	-0.04%
2020/05/04	8	27.04	1	27.11	27.09	7	37,105	0.02%
2020/04/30	0	0.00	73	27.38	27.46	-73	36,925	-0.20%
2020/04/29	0	0.00	2	27.06	27.07	-2	37,079	-0.01%
2020/04/28	0	0.00	12	26.92	26.91	-12	37,392	-0.03%
2020/04/27	4	26.61	2	26.66	26.79	2	39,171	0.01%
2020/04/24	2	26.32	10	26.32	26.33	-8	38,889	-0.02%
2020/04/23	1	26.45	6	26.33	26.34	-5	38,981	-0.01%
2020/04/22	5	25.79	9	25.91	26.23	-4	38,900	-0.01%
2020/04/21	23	26.28	21	26.13	26.10	2	38,703	0.01%
2020/04/20	5	26.45	0	0.00	26.60	5	38,276	0.01%
2020/04/17	11	26.64	13	26.82	26.50	-2	38,143	-0.01%
2020/04/16	8	26.24	4	26.46	26.44	4	37,641	0.01%
2020/04/15	4	26.34	1	26.44	26.47	3	37,489	0.01%
2020/04/14	0	0.00	3	26.01	26.05	-3	37,155	-0.01%
2020/04/13	6	25.68	7	25.70	25.68	-1	37,244	0.00%
2020/04/10	1	25.65	4	25.69	25.73	-3	37,181	-0.01%
2020/04/09	10	25.72	5	25.99	25.65	5	37,221	0.01%
2020/04/08	2	25.64	10	25.59	25.77	-8	36,867	-0.02%
2020/04/07	15	25.20	21	25.20	25.22	-6	36,353	-0.02%
2020/04/06	8.2	24.64	2	24.70	24.84	6.2	36,110	0.02%
2020/04/01	20	24.46	0	0.00	24.52	20	35,797	0.06%
2020/03/31	4	24.59	1	24.58	24.49	3	35,582	0.01%
2020/03/30	10	24.08	2	24.24	24.32	8	35,350	0.02%
2020/03/27	18	24.73	15	24.75	24.35	3	35,016	0.01%
2020/03/26	11	24.00	5	24.23	24.26	6	34,321	0.02%
2020/03/25	41	24.18	25	24.25	24.09	16	33,888	0.05%
2020/03/24	15	23.21	7	23.37	23.38	8	33,068	0.02%
2020/03/23	23	22.57	6	22.50	22.49	17	32,600	0.05%
2020/03/20	31	22.85	1	22.56	23.28	30	31,861	0.09%
2020/03/19	63	22.03	28	22.01	21.85	35	30,566	0.11%
2020/03/18	11	23.57	11	23.73	23.29	0	28,445	0.00%
2020/03/17	34	23.75	0	0.00	23.67	34	27,264	0.12%
2020/03/16	39	24.71	20	24.94	24.41	19	25,639	0.07%
2020/03/13	94	24.42	236	24.17	25.29	-142	24,153	-0.59%	大賣/鉅額交易
2020/03/12	88	26.14	2	25.99	25.93	86	21,637	0.40%
2020/03/11	22.2	27.13	15	27.35	26.97	7.2	19,241	0.04%
2020/03/10	48	26.89	6	26.84	27.25	42	18,794	0.22%
2020/03/09	46.4	27.36	7	27.29	27.25	39.4	17,707	0.22%
2020/03/06	7	27.80	0	0.00	27.88	7	16,214	0.04%
2020/03/05	12	28.01	0	0.00	28.10	12	16,065	0.07%
2020/03/04	7	27.79	0	0.00	27.86	7	16,235	0.04%
2020/03/03	39	28.05	4	28.03	27.93	35	15,926	0.22%
2020/03/02	12	27.56	19	27.70	27.75	-7	15,541	-0.05%
2020/02/27	30	27.97	4	27.85	27.90	26	14,821	0.18%
2020/02/26	37	28.41	12	28.42	28.30	25	13,985	0.18%
2020/02/25	30	28.67	10	28.69	28.67	20	13,480	0.15%
2020/02/24	5	28.66	1	28.62	28.70	4	13,484	0.03%
2020/02/21	1	28.86	0	0.00	28.90	1	13,361	0.01%
2020/02/20	2	28.90	27	28.93	28.93	-25	13,388	-0.19%
2020/02/19	4	28.86	4	28.88	28.96	0	13,416	0.00%
2020/02/18	1	28.77	4	28.89	28.80	-3	13,342	-0.02%
2020/02/17	1	28.80	5	28.78	28.80	-4	13,204	-0.03%
2020/02/14	4	28.79	1	28.79	28.79	3	13,043	0.02%
2020/02/13	1	28.64	3	28.74	28.64	-2	12,980	-0.02%
2020/02/12	10	28.46	2	28.53	28.56	8	13,444	0.06%
2020/02/11	0	0.00	1	28.31	28.34	-1	13,351	-0.01%
2020/02/10	0	0.00	2	28.21	28.14	-2	13,445	-0.01%
2020/02/07	2	28.24	0	0.00	28.23	2	13,453	0.01%
2020/02/06	0	0.00	4	28.40	28.44	-4	13,474	-0.03%
2020/02/05	2	28.08	0	0.00	28.08	2	13,426	0.01%
2020/02/04	10	27.99	2	27.99	28.12	8	13,381	0.06%
2020/02/03	6	27.10	0	0.00	27.74	6	13,397	0.04%
2020/01/31	10	27.83	0	0.00	27.92	10	12,821	0.08%
2020/01/30	36	27.82	0	0.00	27.70	36	12,492	0.29%
2020/01/20	1	29.19	3	29.21	29.19	-2	10,664	-0.02%
2020/01/17	0	0.00	20	29.17	29.16	-20	10,913	-0.18%
2020/01/16	2	29.09	3	29.11	29.10	-1	11,189	-0.01%
2020/01/15	10	29.02	1	29.02	29.01	9	12,641	0.07%
2020/01/14	1	29.01	0	0.00	29.02	1	13,051	0.01%
2020/01/13	10	28.73	0	0.00	28.84	10	13,473	0.07%
2020/01/10	11	28.79	0	0.00	28.69	11	13,569	0.08%
2020/01/09	23	28.73	0	0.00	28.70	23	13,606	0.17%
2020/01/08	17	28.43	10	28.64	28.50	7	13,583	0.05%
2020/01/07	36	28.76	6	28.58	28.69	30	13,478	0.22%
2020/01/06	5	28.97	11	28.98	28.96	-6	13,221	-0.05%
2020/01/03	1	29.33	0	0.00	29.18	1	13,373	0.01%
2019/12/31	0	0.00	1	28.95	28.97	-1	13,889	-0.01%
2019/12/26	3	28.86	0	0.00	28.86	3	13,505	0.02%
2019/12/25	2	28.87	0	0.00	28.83	2	13,511	0.01%
2019/12/24	1	28.73	0	0.00	28.74	1	13,535	0.01%
2019/12/23	1	28.72	0	0.00	28.72	1	13,547	0.01%
2019/12/17	7	28.65	0	0.00	28.71	7	13,549	0.05%
2019/12/16	6	28.54	5	28.50	28.57	1	13,469	0.01%
2019/12/13	2	28.31	5	28.38	28.37	-3	13,377	-0.02%
2019/12/12	0	0.00	2	28.33	28.31	-2	13,384	-0.01%
2019/12/10	4	28.15	1	28.15	28.14	3	13,446	0.02%
2019/12/09	3	28.23	8	28.23	28.21	-5	13,528	-0.04%
2019/12/06	0	0.00	10	28.14	28.13	-10	13,516	-0.07%
2019/12/05	0	0.00	7	28.05	28.03	-7	13,450	-0.05%
2019/12/03	7	27.67	13	27.92	27.92	-6	13,692	-0.04%
2019/12/02	12	27.68	0	0.00	27.65	12	13,797	0.09%
2019/11/29	27	27.84	2	27.84	27.75	25	13,635	0.18%
2019/11/27	2	28.06	1	28.04	28.04	1	13,666	0.01%
2019/11/22	0	0.00	3	27.99	28.01	-3	13,516	-0.02%
2019/11/21	14	27.88	1	27.97	28.00	13	13,703	0.09%
2019/11/20	2	28.11	17	28.08	28.09	-15	13,558	-0.11%
2019/11/19	0	0.00	1	28.14	28.14	-1	13,536	-0.01%
2019/11/18	1	27.96	3	28.03	28.05	-2	13,457	-0.01%
2019/11/15	5	27.86	1	27.94	27.88	4	13,347	0.03%
2019/11/14	2	27.81	0	0.00	27.83	2	13,300	0.02%
2019/11/12	0	0.00	7	27.69	27.74	-7	13,309	-0.05%
2019/11/11	8	27.75	3	27.53	27.50	5	13,273	0.04%
2019/11/08	0	0.00	3	27.93	27.88	-3	12,640	-0.02%
2019/11/07	4	27.80	0	0.00	27.80	4	12,608	0.03%
2019/11/06	0	0.00	3	27.81	27.93	-3	12,524	-0.02%
2019/11/01	4	27.60	0	0.00	27.63	4	12,668	0.03%
2019/10/31	7	27.66	0	0.00	27.58	7	12,802	0.05%
2019/10/29	10	27.62	0	0.00	27.62	10	12,476	0.08%
2019/10/28	0	0.00	1	27.69	27.70	-1	12,149	-0.01%
2019/10/25	2	27.65	0	0.00	27.60	2	11,944	0.02%
2019/10/24	10	27.60	10	27.60	27.65	0	11,625	0.00%
2019/10/23	15	27.47	3	27.41	27.54	12	11,355	0.11%
2019/10/22	2	28.99	8	29.02	29.03	-6	9,885	-0.06%
2019/10/21	1	28.94	3	28.94	28.95	-2	9,478	-0.02%
2019/10/18	3	28.84	0	0.00	28.82	3	8,991	0.03%
2019/10/16	1	28.48	0	0.00	28.51	1	8,735	0.01%
2019/10/15	1	28.50	0	0.00	28.45	1	8,666	0.01%
2019/10/14	1	28.55	0	0.00	28.52	1	8,593	0.01%
2019/10/09	1	28.30	0	0.00	28.28	1	8,581	0.01%
2019/10/08	1	28.48	0	0.00	28.44	1	8,493	0.01%
2019/10/07	28	28.43	0	0.00	28.42	28	8,511	0.33%
2019/10/03	2	28.03	0	0.00	28.12	2	7,926	0.03%
2019/09/24	3	28.28	0	0.00	28.33	3	8,100	0.04%
2019/09/20	1	28.00	3	27.99	27.98	-2	7,850	-0.03%
2019/09/18	0	0.00	6	28.03	28.05	-6	7,862	-0.08%
2019/09/12	3	27.99	1	27.97	27.92	2	7,861	0.03%
2019/09/11	2	27.80	7	27.88	27.81	-5	7,833	-0.06%
2019/09/09	3	27.83	0	0.00	27.77	3	7,727	0.04%
2019/09/06	2	27.88	2	27.85	27.83	0	7,701	0.00%
2019/09/05	0	0.00	7	27.73	27.71	-7	7,572	-0.09%
2019/09/04	1	27.48	22	27.48	27.54	-21	7,409	-0.28%
2019/09/02	0	0.00	1	27.43	27.44	-1	7,237	-0.01%
2019/08/26	1	26.89	10	26.80	26.88	-9	7,350	-0.12%
2019/08/20	4	27.07	0	0.00	27.07	4	7,787	0.05%
2019/08/13	0	0.00	2	26.77	26.76	-2	9,037	-0.02%
2019/08/12	0	0.00	4	26.58	26.90	-4	9,379	-0.04%
2019/08/08	9	26.50	0	0.00	26.56	9	9,580	0.09%
2019/08/07	5	26.47	0	0.00	26.43	5	9,640	0.05%
2019/08/06	7	26.29	0	0.00	26.52	7	9,836	0.07%
2019/07/26	0	0.00	1	27.47	27.40	-1	10,002	-0.01%
2019/07/24	4	27.33	0	0.00	27.28	4	9,839	0.04%
2019/07/22	0	0.00	1	27.10	27.11	-1	9,640	-0.01%
2019/07/19	2	27.12	1	27.14	27.06	1	9,632	0.01%
2019/07/17	1	27.15	1	27.10	27.14	0	9,614	0.00%
2019/07/16	0	0.00	2	27.33	27.26	-2	9,616	-0.02%
2019/07/12	0	0.00	6	27.21	27.16	-6	9,519	-0.06%
2019/07/11	0	0.00	1	27.10	27.11	-1	9,417	-0.01%
2019/07/09	1	26.86	0	0.00	26.87	1	9,354	0.01%
2019/07/05	1	26.99	1	26.99	26.99	0	9,410	0.00%
2019/07/04	0	0.00	1	26.96	26.93	-1	9,405	-0.01%
2019/07/03	2	26.85	1	26.87	26.78	1	9,587	0.01%
2019/06/24	5	26.52	2	26.53	26.60	3	9,553	0.03%
2019/06/20	1	26.60	1	26.60	26.61	0	9,474	0.00%
2019/06/19	3	26.30	0	0.00	26.47	3	9,490	0.03%
2019/06/11	0	0.00	5	25.99	26.04	-5	9,520	-0.05%
2019/06/06	1	25.67	0	0.00	25.69	1	9,425	0.01%
2019/06/05	3	25.81	0	0.00	25.81	3	9,293	0.03%
2019/05/31	0	0.00	1	25.92	25.94	-1	9,166	-0.01%
2019/05/30	10	25.46	0	0.00	25.58	10	9,109	0.11%
2019/05/28	1	25.41	0	0.00	25.50	1	9,002	0.01%
2019/05/27	2	25.43	0	0.00	25.45	2	9,012	0.02%
2019/05/24	2	25.44	0	0.00	25.44	2	8,978	0.02%
2019/05/23	18	25.45	0	0.00	25.44	18	8,938	0.20%
2019/05/20	5	25.62	0	0.00	25.70	5	8,317	0.06%
2019/05/17	3	25.79	0	0.00	25.70	3	8,142	0.04%
2019/05/16	0	0.00	3	26.01	25.92	-3	7,872	-0.04%
2019/05/15	5	26.20	0	0.00	26.18	5	7,697	0.06%
2019/05/14	10	25.86	0	0.00	26.07	10	7,656	0.13%
2019/05/13	1	26.15	1	26.16	26.09	0	7,409	0.00%
2019/05/08	10	27.00	0	0.00	27.20	10	6,628	0.15%
2019/05/06	14	27.14	0	0.00	27.08	14	6,968	0.20%
2019/05/03	0	0.00	2	27.45	27.56	-2	6,823	-0.03%
2019/04/30	5	27.20	1	27.35	27.35	4	6,847	0.06%
2019/04/29	12	27.49	0	0.00	27.35	12	6,855	0.18%
2019/04/26	5	27.50	0	0.00	27.52	5	6,893	0.07%
2019/04/25	0	0.00	2	27.60	27.65	-2	6,895	-0.03%
2019/04/19	2	27.32	1	27.39	27.35	1	6,797	0.01%
2019/04/18	0	0.00	1	27.32	27.14	-1	6,739	-0.01%
2019/04/16	0	0.00	32	27.15	27.25	-32	6,569	-0.49%
2019/04/11	3	26.94	3	26.88	26.89	0	6,849	0.00%
2019/04/09	0	0.00	10	26.97	27.02	-10	6,835	-0.15%
2019/04/08	1	26.92	0	0.00	26.93	1	6,633	0.02%
2019/04/03	0	0.00	15	26.75	26.73	-15	6,721	-0.22%
2019/03/29	1	26.39	0	0.00	26.40	1	6,645	0.02%
2019/03/22	4	26.56	0	0.00	26.37	4	6,765	0.06%
2019/03/21	0	0.00	1	26.34	26.37	-1	6,637	-0.02%
2019/03/19	0	0.00	6	26.22	26.22	-6	6,474	-0.09%
2019/03/15	1	25.92	0	0.00	25.91	1	6,315	0.02%
2019/03/08	2	25.77	0	0.00	25.84	2	6,486	0.03%
2019/03/07	0	0.00	1	26.02	25.98	-1	6,446	-0.02%
2019/03/05	0	0.00	7	26.01	26.00	-7	6,424	-0.11%
2019/03/04	0	0.00	2	26.10	26.12	-2	6,359	-0.03%
2019/02/27	3	26.02	2	25.99	25.96	1	6,190	0.02%
2019/02/25	2	26.09	12	26.10	26.13	-10	6,036	-0.17%
2019/02/22	0	0.00	1	25.92	25.90	-1	5,846	-0.02%
2019/02/21	0	0.00	7	25.81	25.84	-7	5,647	-0.12%
2019/02/20	0	0.00	9	25.71	25.74	-9	5,522	-0.16%
2019/02/19	5	25.56	0	0.00	25.52	5	5,357	0.09%
2019/02/15	0	0.00	12	25.58	25.39	-12	5,279	-0.23%
2019/02/13	2	25.37	2	25.40	25.42	0	5,182	0.00%
2019/02/11	6	24.94	0	0.00	24.99	6	4,965	0.12%
2019/01/30	1	24.97	0	0.00	24.92	1	4,909	0.02%
2019/01/29	2	24.83	0	0.00	24.89	2	4,913	0.04%
2019/01/28	0	0.00	2	25.10	25.01	-2	4,903	-0.04%
2019/01/25	0	0.00	8	24.88	24.90	-8	4,787	-0.17%
2019/01/24	0	0.00	2	24.55	24.55	-2	4,632	-0.04%
2019/01/21	0	0.00	11	24.53	24.51	-11	4,849	-0.23%
2019/01/18	2	24.39	0	0.00	24.39	2	5,011	0.04%
2019/01/16	1	24.27	0	0.00	24.25	1	5,438	0.02%
2019/01/15	0	0.00	22	24.16	24.13	-22	6,020	-0.37%
2019/01/04	14	23.27	0	0.00	23.40	14	7,051	0.20%
2019/01/03	12	23.65	0	0.00	23.59	12	7,909	0.15%
2019/01/02	2	24.06	0	0.00	23.83	2	8,005	0.02%
2018/12/26	6	23.77	0	0.00	23.72	6	8,759	0.07%
2018/12/25	5	23.90	0	0.00	23.97	5	8,686	0.06%
2018/12/20	0	0.00	1	24.10	24.13	-1	8,454	-0.01%
2018/12/18	5	24.09	0	0.00	24.03	5	8,463	0.06%
2018/12/11	0	0.00	1	24.18	24.18	-1	8,275	-0.01%
2018/12/10	0	0.00	1	24.05	24.07	-1	8,351	-0.01%
2018/12/07	0	0.00	1	24.21	24.28	-1	8,234	-0.01%
2018/12/06	3	24.14	0	0.00	24.19	3	8,290	0.04%
2018/11/30	2	24.50	0	0.00	24.46	2	8,381	0.02%
2018/11/29	1	24.42	0	0.00	24.38	1	8,342	0.01%
2018/11/28	0	0.00	1	24.24	24.27	-1	8,290	-0.01%
2018/11/22	1	24.05	0	0.00	23.98	1	8,224	0.01%
2018/11/16	2	24.25	0	0.00	24.29	2	8,055	0.02%
2018/10/31	0	0.00	1	23.75	23.78	-1	7,620	-0.01%
2018/10/29	2	23.33	1	23.41	23.34	1	7,528	0.01%
2018/10/26	8	23.31	0	0.00	23.43	8	7,385	0.11%
2018/10/25	8	23.52	0	0.00	23.59	8	7,185	0.11%
2018/10/24	2	24.17	0	0.00	24.12	2	6,901	0.03%
2018/10/23	13	24.17	0	0.00	24.13	13	6,812	0.19%
2018/10/22	0	0.00	7	25.74	25.81	-7	6,360	-0.11%
2018/10/18	4	25.55	0	0.00	25.54	4	6,234	0.06%
2018/10/17	3	25.61	0	0.00	25.51	3	6,223	0.05%
2018/10/15	2	25.16	0	0.00	25.18	2	5,996	0.03%
2018/10/12	5	24.70	0	0.00	25.26	5	5,746	0.09%
2018/10/11	17	25.04	0	0.00	24.91	17	5,427	0.31%
2018/10/09	5	26.33	0	0.00	26.34	5	4,295	0.12%
2018/10/08	4	26.48	0	0.00	26.70	4	3,944	0.10%
2018/10/05	5	26.39	0	0.00	26.43	5	3,543	0.14%
2018/09/19	10	27.41	0	0.00	27.41	10	3,246	0.31%
2018/09/12	20	26.67	0	0.00	26.74	20	3,327	0.60%
2018/09/11	0	0.00	1	26.77	26.78	-1	3,265	-0.03%
2018/09/10	12	26.65	0	0.00	26.67	12	3,260	0.37%
2018/09/07	1	27.24	1	27.13	27.19	0	3,011	0.00%
2018/09/03	1	27.80	0	0.00	27.63	1	2,927	0.03%
2018/08/22	0	0.00	3	27.23	27.29	-3	3,407	-0.09%
2018/08/15	0	0.00	1	27.11	27.10	-1	3,502	-0.03%
2018/08/14	0	0.00	1	27.29	27.38	-1	3,522	-0.03%
2018/08/08	1	27.65	0	0.00	27.60	1	3,754	0.03%
2018/08/02	0	0.00	10	27.05	27.00	-10	3,725	-0.27%
2018/08/01	0	0.00	2	27.25	27.28	-2	3,656	-0.05%
2018/07/27	0	0.00	1	26.83	26.89	-1	3,450	-0.03%
2018/07/26	0	0.00	3	26.55	26.59	-3	3,256	-0.09%
2018/07/25	0	0.00	1	26.47	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	1	26.34	26.42	-1	3,117	-0.03%
2018/07/18	0	0.00	1	26.22	26.21	-1	3,264	-0.03%
2018/07/13	1	25.79	0	0.00	25.79	1	3,129	0.03%
2018/07/06	1	25.20	0	0.00	25.30	1	3,128	0.03%
2018/07/05	1	25.30	0	0.00	25.31	1	3,045	0.03%
2018/07/04	2	25.47	0	0.00	25.53	2	2,944	0.07%
2018/06/28	1	25.40	0	0.00	25.40	1	2,842	0.04%
2018/06/26	5	25.57	0	0.00	25.65	5	2,696	0.19%
2018/06/14	1	26.50	0	0.00	26.39	1	2,326	0.04%
2018/06/04	0	0.00	16	26.61	26.62	-16	2,096	-0.76%
2018/05/31	0	0.00	1	26.16	26.19	-1	2,049	-0.05%
2018/05/30	1	26.06	0	0.00	26.01	1	1,931	0.05%
2018/05/29	0	0.00	1	26.38	26.37	-1	1,857	-0.05%
2018/05/21	0	0.00	3	26.37	26.35	-3	1,807	-0.17%
2018/05/18	0	0.00	3	26.16	26.20	-3	1,804	-0.17%
2018/04/30	3	25.13	0	0.00	25.40	3	2,301	0.13%
2018/04/27	4	25.13	0	0.00	25.15	4	2,318	0.17%
2018/04/26	5	25.29	0	0.00	25.23	5	2,349	0.21%
2018/04/13	0	0.00	1	25.99	25.99	-1	2,532	-0.04%
2018/04/11	1	26.00	0	0.00	26.11	1	2,610	0.04%
2018/03/12	0	0.00	10	26.11	26.10	-10	2,802	-0.36%
2018/03/09	0	0.00	1	25.98	25.93	-1	2,951	-0.03%
2018/03/08	0	0.00	1	26.02	26.01	-1	3,053	-0.03%
2018/03/02	0	0.00	2	25.75	25.76	-2	3,122	-0.06%
2018/02/27	26	25.95	26	25.95	25.95	0	3,142	0.00%
2018/02/26	10	25.94	0	0.00	25.98	10	3,133	0.32%
2018/02/23	0	0.00	1	25.79	25.80	-1	3,089	-0.03%
2018/02/07	6	25.35	0	0.00	25.43	6	3,121	0.19%
2018/02/06	3	24.74	2	24.59	24.99	1	3,135	0.03%
2018/01/30	1	26.41	0	0.00	26.41	1	3,101	0.03%
2018/01/25	1	26.50	0	0.00	26.45	1	2,973	0.03%
2018/01/24	0	0.00	1	26.31	26.32	-1	2,899	-0.03%
2018/01/18	0	0.00	28	26.10	26.02	-28	2,819	-0.99%