元大高股息 (0056)-合庫-西台中券商分點個股進出

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
38.45
漲跌
▲0.10
漲幅
+0.26%
成交量
11,775張
產業
上市
3356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－合庫-西台中券商分點個股進出

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

合庫-西台中券商分點個股進出
合庫-西台中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
2024/05/03	4	38.65	0	0.00	38.45	4	29,694	0.01%
2024/05/02	4.5	38.11	1	38.33	38.35	3.5	29,894	0.01%
2024/04/30	3.1	38.35	0	0.00	38.32	3.1	29,995	0.01%
2024/04/29	14.1	38.29	4.4	38.30	38.34	9.7	30,224	0.03%
2024/04/26	1.5	37.72	41.5	37.72	37.69	-40	30,421	-0.13%
2024/04/25	13	37.49	3	37.52	37.51	10	30,629	0.03%
2024/04/24	24.5	37.61	13	37.72	37.85	11.5	31,019	0.04%
2024/04/23	27.1	37.16	11	37.09	37.12	16.1	32,830	0.05%
2024/04/22	37.5	37.01	51.3	37.07	36.92	-13.8	34,650	-0.04%
2024/04/19	104.6	37.27	623	37.66	37.27	-518.4	34,860	-1.49%	大買/大賣/鉅額交易
2024/04/18	663.1	38.26	70	38.19	38.18	593.1	33,506	1.77%	大買/鉅額交易
2024/04/17	61.7	38.87	2	38.97	38.94	59.7	32,984	0.18%
2024/04/16	47.2	38.59	2	38.60	38.49	45.2	32,116	0.14%
2024/04/15	26	39.66	5	39.57	39.62	21	30,685	0.07%
2024/04/12	46.1	39.98	3	40.00	39.98	43.1	30,281	0.14%
2024/04/11	23.2	39.94	3.1	40.01	40.09	20.1	30,433	0.07%
2024/04/10	10	40.24	0	0.00	40.20	10	30,557	0.03%
2024/04/09	1.5	39.99	2	40.00	39.99	-0.5	31,635	0.00%
2024/04/08	1	39.70	9	39.79	39.92	-8	31,929	-0.03%
2024/04/03	11.5	39.82	12	39.70	39.75	-0.5	31,830	0.00%
2024/04/02	25.1	39.86	4	39.85	39.88	21.1	31,934	0.07%
2024/04/01	15.1	39.71	1	39.71	39.59	14.1	32,441	0.04%
2024/03/29	0	0.00	3	39.88	39.86	-3	32,753	-0.01%
2024/03/28	17.3	39.63	0.1	39.70	39.74	17.2	32,919	0.05%
2024/03/27	15	39.29	2.2	39.34	39.55	12.9	33,013	0.04%
2024/03/26	12.1	39.34	24.6	39.48	39.24	-12.5	33,076	-0.04%
2024/03/25	15.3	39.72	2.2	39.74	39.62	13.1	33,059	0.04%
2024/03/22	8.9	39.84	7.7	39.78	39.80	1.1	33,201	0.00%
2024/03/21	8.2	39.85	7.1	39.73	39.93	1.1	33,133	0.00%
2024/03/20	7	39.99	31.4	39.82	39.63	-24.4	33,302	-0.07%
2024/03/19	23	39.50	12.8	39.48	39.70	10.2	33,682	0.03%
2024/03/18	6.6	39.09	9	39.12	39.36	-2.4	34,225	-0.01%
2024/03/15	0.6	38.87	8.4	38.91	39.02	-7.8	34,152	-0.02%
2024/03/14	16.2	38.85	12.6	38.86	38.72	3.6	33,922	0.01%
2024/03/13	16.1	39.08	19	39.07	39.08	-2.9	33,830	-0.01%
2024/03/12	6	38.68	21.9	38.76	38.99	-15.9	33,698	-0.05%
2024/03/11	4.8	38.50	15.8	38.52	38.43	-11	33,783	-0.03%
2024/03/08	11.6	38.56	34.1	38.84	38.45	-22.5	33,669	-0.07%
2024/03/07	7.1	38.59	12	38.47	38.68	-4.9	33,152	-0.01%
2024/03/06	3	38.32	6.6	38.50	38.53	-3.6	32,892	-0.01%
2024/03/05	9	38.10	36.6	37.97	38.16	-27.6	32,576	-0.08%
2024/03/04	42.2	38.09	10	38.04	38.00	32.2	32,498	0.10%
2024/03/01	22	37.77	3.1	37.79	37.74	18.9	32,039	0.06%
2024/02/29	6	37.52	11.3	37.57	37.70	-5.3	32,168	-0.02%
2024/02/27	21	37.45	6	37.77	37.51	15	32,028	0.05%
2024/02/26	10	37.62	26.8	37.64	37.68	-16.8	31,870	-0.05%
2024/02/23	3	37.77	37.1	37.79	37.59	-34.1	31,783	-0.11%
2024/02/22	10	37.52	68.1	37.64	37.65	-58.1	32,100	-0.18%
2024/02/21	19.3	37.30	11	37.32	37.29	8.3	31,762	0.03%
2024/02/20	2	37.43	14.1	37.34	37.39	-12.1	31,741	-0.04%
2024/02/19	5.3	37.06	21.5	37.09	37.14	-16.2	31,436	-0.05%
2024/02/16	7.4	37.10	3.8	37.11	37.07	3.7	31,677	0.01%
2024/02/15	4	36.82	19.8	36.87	36.86	-15.7	31,353	-0.05%
2024/02/05	30.1	36.43	0	0.00	36.45	30.1	30,608	0.10%
2024/02/02	3.2	36.50	25	36.48	36.45	-21.9	30,525	-0.07%
2024/02/01	4	36.26	3	36.24	36.30	1	30,337	0.00%
2024/01/31	4.2	36.29	6	36.18	36.20	-1.8	30,544	-0.01%
2024/01/30	2.1	36.36	35	36.32	36.36	-32.9	30,496	-0.11%
2024/01/29	5.8	36.22	2.1	36.27	36.28	3.7	30,526	0.01%
2024/01/26	15.8	36.07	1	36.03	36.07	14.8	30,394	0.05%
2024/01/25	0.1	36.31	4	36.34	36.29	-4	30,391	-0.01%
2024/01/24	2.2	36.25	6	36.32	36.23	-3.8	30,277	-0.01%
2024/01/23	3.1	36.18	8.5	36.18	36.20	-5.4	30,812	-0.02%
2024/01/22	1	36.14	8.5	36.09	36.14	-7.5	30,686	-0.02%
2024/01/19	36	35.33	26.1	35.41	35.65	9.9	30,473	0.03%
2024/01/18	58.6	35.17	4.5	35.11	35.12	54.1	31,058	0.17%
2024/01/17	75.3	35.35	8	35.18	35.19	67.3	30,727	0.22%
2024/01/16	63	36.24	3.7	36.30	36.37	59.3	29,046	0.20%
2024/01/15	21.6	36.46	8.1	36.45	36.42	13.5	27,642	0.05%
2024/01/12	16.4	36.27	0	0.00	36.33	16.4	27,656	0.06%
2024/01/11	19.2	36.37	7.3	36.33	36.39	12	28,953	0.04%
2024/01/10	18.6	36.28	25	36.28	36.24	-6.4	31,275	-0.02%
2024/01/09	22	36.57	1.1	36.65	36.49	20.9	32,297	0.06%
2024/01/08	18	36.72	4	36.82	36.57	14	32,979	0.04%
2024/01/05	13	36.58	4.7	36.63	36.55	8.3	33,330	0.02%
2024/01/04	15.1	36.60	8	36.69	36.59	7.1	33,253	0.02%
2024/01/03	27.3	36.75	3	36.75	36.68	24.3	33,531	0.07%
2024/01/02	6.1	37.17	8.4	37.07	37.17	-2.3	32,601	-0.01%
2023/12/29	11	37.38	13	37.38	37.40	-2	32,410	-0.01%
2023/12/28	61.6	37.49	98	37.48	37.33	-36.4	32,806	-0.11%
2023/12/27	0	0.00	15.3	37.33	37.42	-15.3	33,456	-0.05%
2023/12/26	0.2	36.85	18.1	36.96	37.00	-17.9	33,230	-0.05%
2023/12/25	1.1	36.65	6.5	36.63	36.65	-5.4	32,781	-0.02%
2023/12/22	19.3	36.38	13	36.33	36.37	6.3	32,487	0.02%
2023/12/21	3.9	36.24	13.9	36.32	36.33	-10	32,461	-0.03%
2023/12/20	2	36.52	7.1	36.44	36.57	-5.1	32,376	-0.02%
2023/12/19	10.1	36.01	7.1	36.01	36.10	3	32,120	0.01%
2023/12/18	16.7	36.28	5.8	36.32	36.38	11	32,281	0.03%
2023/12/15	30	36.45	5.2	36.42	36.36	24.8	32,159	0.08%
2023/12/14	7.5	36.47	97.3	36.44	36.55	-89.8	31,933	-0.28%
2023/12/13	4.8	35.96	201.5	35.99	36.06	-196.7	31,472	-0.63%	大賣/鉅額交易
2023/12/12	33.6	35.60	8	35.64	35.58	25.6	30,915	0.08%
2023/12/11	3	35.44	8.1	35.48	35.47	-5.1	30,849	-0.02%
2023/12/08	0.5	35.46	13	35.49	35.42	-12.5	30,809	-0.04%
2023/12/07	2	35.27	14.5	35.29	35.25	-12.5	30,780	-0.04%
2023/12/06	0	0.00	7.2	35.29	35.31	-7.2	31,299	-0.02%
2023/12/05	12	34.99	14	35.01	35.05	-2	31,001	-0.01%
2023/12/04	24.1	35.23	14.8	35.21	35.19	9.3	30,868	0.03%
2023/12/01	1.1	35.14	13.1	35.10	35.13	-12.1	30,932	-0.04%
2023/11/30	5	35.07	0	0.00	35.08	5	30,907	0.02%
2023/11/29	1	35.00	1.5	35.10	35.09	-0.5	30,961	0.00%
2023/11/28	2.5	34.83	14	34.84	34.90	-11.5	30,789	-0.04%
2023/11/27	14.2	34.81	7	34.91	34.75	7.2	30,758	0.02%
2023/11/24	4.2	34.95	4	34.97	34.94	0.2	30,597	0.00%
2023/11/23	2.3	35.05	9.5	34.94	34.97	-7.2	30,643	-0.02%
2023/11/22	10.5	35.09	12	35.02	35.05	-1.6	30,857	-0.01%
2023/11/21	1	35.21	82	35.25	35.30	-81	31,044	-0.26%
2023/11/20	8.2	34.83	3.1	34.86	34.90	5.1	31,152	0.02%
2023/11/17	5.1	34.83	2.4	34.88	34.82	2.8	31,201	0.01%
2023/11/16	4.2	34.75	9	34.84	34.77	-4.8	31,282	-0.02%
2023/11/15	6.1	34.83	9.1	35.10	34.83	-3	31,235	-0.01%
2023/11/14	6.1	34.67	25.2	34.68	34.68	-19.1	31,232	-0.06%
2023/11/13	0.3	34.58	13.5	34.61	34.54	-13.2	31,300	-0.04%
2023/11/10	26.1	34.38	11	34.37	34.43	15.1	31,543	0.05%
2023/11/09	0	0.00	7	34.48	34.55	-7	31,693	-0.02%
2023/11/08	1	34.47	1.2	34.60	34.54	-0.1	32,047	0.00%
2023/11/07	22.2	34.24	93.3	34.19	34.23	-71.1	32,009	-0.22%
2023/11/06	10	34.01	14	34.18	34.24	-4	32,783	-0.01%
2023/11/03	2	33.70	1	33.71	33.69	1	32,772	0.00%
2023/11/02	16	33.50	8.3	33.48	33.52	7.7	33,164	0.02%
2023/11/01	1.8	32.83	0	0.00	32.89	1.8	33,528	0.01%
2023/10/31	55.1	32.83	13	32.86	32.69	42.1	34,305	0.12%
2023/10/30	29.8	33.23	14	33.24	33.23	15.8	35,099	0.04%
2023/10/27	3.4	33.14	29.4	33.20	33.13	-26	35,971	-0.07%
2023/10/26	79.7	33.01	29	33.00	33.10	50.7	37,274	0.14%
2023/10/25	47.8	33.64	2	33.64	33.62	45.8	37,595	0.12%
2023/10/24	74.6	33.20	77.4	33.37	33.47	-2.8	38,032	-0.01%
2023/10/23	62	33.18	1.5	33.13	33.08	60.5	38,620	0.16%
2023/10/20	39.7	33.14	58.1	33.22	33.40	-18.4	39,802	-0.05%
2023/10/19	112.3	33.56	51	33.57	33.65	61.3	41,284	0.15%	大買/
2023/10/18	201.2	34.79	7	34.85	34.90	194.2	40,573	0.48%	大買/鉅額交易
2023/10/17	139.8	35.44	1	35.49	35.27	138.8	38,508	0.36%	大買/鉅額交易
2023/10/16	44	35.48	4.2	35.48	35.52	39.8	38,342	0.10%
2023/10/13	26.4	35.66	24.4	35.67	35.72	2	38,793	0.01%
2023/10/12	10.1	35.98	8.8	35.95	35.98	1.3	39,925	0.00%
2023/10/11	30.9	35.97	41.1	36.10	35.78	-10.2	41,376	-0.02%
2023/10/06	4	35.74	9.5	35.77	35.79	-5.5	42,535	-0.01%
2023/10/05	61	35.67	58	35.65	35.69	3	43,168	0.01%
2023/10/04	25.6	35.23	0	0.00	35.39	25.6	43,474	0.06%
2023/10/03	56.2	35.85	42.4	35.69	35.60	13.8	43,353	0.03%
2023/10/02	2	35.75	24.6	35.67	35.74	-22.6	43,325	-0.05%
2023/09/28	21	35.11	17	35.06	35.06	4	43,861	0.01%
2023/09/27	4.1	34.80	6	34.80	34.87	-1.9	44,651	0.00%
2023/09/26	3.3	34.90	3	34.97	34.76	0.3	45,761	0.00%
2023/09/25	0.2	35.04	5.6	35.05	35.08	-5.4	46,125	-0.01%
2023/09/22	4	34.52	4	34.68	34.89	0	46,174	0.00%
2023/09/21	33.5	34.62	8.1	34.56	34.70	25.4	46,266	0.05%
2023/09/20	0	0.00	3	35.19	35.05	-3	45,945	-0.01%
2023/09/19	5.1	35.22	0	0.00	35.14	5.1	46,493	0.01%
2023/09/18	17.1	35.32	0	0.00	35.31	17.1	46,664	0.04%
2023/09/15	52	35.45	55	35.61	35.58	-3	46,803	-0.01%
2023/09/14	1.5	35.31	3	35.28	35.31	-1.5	46,953	0.00%
2023/09/13	14	34.79	1	34.83	34.86	13	47,064	0.03%
2023/09/12	7	34.82	1.1	34.78	34.80	5.9	47,518	0.01%
2023/09/11	7.3	34.74	7	34.86	34.79	0.3	48,056	0.00%
2023/09/08	3.1	35.37	0.1	35.33	35.42	3	47,956	0.01%
2023/09/07	5	35.50	25	35.51	35.45	-20	48,886	-0.04%
2023/09/06	32	35.57	24.7	35.59	35.60	7.3	49,568	0.01%
2023/09/05	13	35.35	12.2	35.33	35.43	0.8	49,852	0.00%
2023/09/04	0	0.00	3	35.22	35.27	-3	50,141	-0.01%
2023/09/01	33.2	35.18	7.5	35.21	35.12	25.7	50,299	0.05%
2023/08/31	2	35.18	26.7	35.18	35.31	-24.7	50,522	-0.05%
2023/08/30	25	35.47	18	35.39	35.35	7	50,824	0.01%
2023/08/29	1.6	35.08	12.1	35.06	35.16	-10.5	51,337	-0.02%
2023/08/28	3.1	35.05	4	35.04	35.06	-1	51,398	0.00%
2023/08/25	49	35.28	36	35.11	35.14	13	51,319	0.03%
2023/08/24	22	35.72	29.2	35.96	35.76	-7.2	51,396	-0.01%
2023/08/23	60	35.14	78.2	35.36	35.43	-18.2	51,458	-0.04%
2023/08/22	6	35.19	8.1	35.24	35.11	-2.1	52,007	0.00%
2023/08/21	31	34.83	34.3	34.87	34.85	-3.3	52,135	-0.01%
2023/08/18	17	34.98	26.3	34.93	34.84	-9.3	52,121	-0.02%
2023/08/17	40	35.08	47	35.24	35.33	-7	51,806	-0.01%
2023/08/16	2.5	34.86	17.5	34.87	35.14	-15	51,736	-0.03%
2023/08/15	1	34.85	9.9	34.92	34.85	-8.9	51,873	-0.02%
2023/08/14	56.3	34.31	53	34.27	34.28	3.3	52,221	0.01%
2023/08/11	37.3	34.68	32	34.59	34.56	5.3	52,016	0.01%
2023/08/10	64.9	34.60	33	34.43	34.43	31.9	52,010	0.06%
2023/08/09	58	35.60	61	35.37	35.35	-3	51,239	-0.01%
2023/08/08	83.1	35.74	98	35.64	35.59	-14.9	50,991	-0.03%
2023/08/07	84	35.36	102.6	35.57	35.70	-18.6	50,577	-0.04%	大賣/
2023/08/04	90.1	34.47	105.5	34.70	34.74	-15.4	50,055	-0.03%	大賣/
2023/08/02	152.3	35.51	39.7	34.67	34.51	112.6	49,160	0.23%	大買/鉅額交易
2023/08/01	16.7	35.44	52	35.69	35.73	-35.3	47,781	-0.07%
2023/07/31	47.5	36.29	53.4	36.61	35.74	-5.9	46,827	-0.01%
2023/07/28	36.5	36.33	67.7	36.47	36.58	-31.2	45,368	-0.07%
2023/07/27	92	36.23	132.7	36.17	36.10	-40.7	44,245	-0.09%	大賣/
2023/07/26	11.1	35.99	32.7	36.05	36.02	-21.6	43,693	-0.05%
2023/07/25	84	36.33	86.2	36.20	36.05	-2.2	42,844	-0.01%
2023/07/24	47.3	35.73	54.3	35.92	35.99	-7	41,141	-0.02%
2023/07/21	39	34.91	43.1	34.95	35.26	-4.1	39,128	-0.01%
2023/07/20	72.1	34.77	132.7	34.71	34.71	-60.6	38,945	-0.16%	大賣/
2023/07/19	49.2	34.71	78.3	34.97	34.36	-29.1	38,430	-0.08%
2023/07/18	75.7	35.45	108.3	35.19	35.11	-32.6	37,308	-0.09%	大賣/
2023/07/17	108.6	35.79	102	35.85	35.94	6.6	35,892	0.02%	大買/大賣/
2023/07/14	63.6	35.21	104.5	35.37	35.54	-40.9	33,984	-0.12%	大賣/
2023/07/13	104.9	35.05	190.2	35.28	34.82	-85.3	32,411	-0.26%	大買/大賣/
2023/07/12	40.2	34.23	79.1	34.21	34.30	-38.9	30,636	-0.13%
2023/07/11	14.1	33.74	26.9	33.69	33.80	-12.8	29,710	-0.04%
2023/07/10	46.8	33.14	12	33.17	33.18	34.9	29,355	0.12%
2023/07/07	21.5	33.07	82.4	32.95	33.08	-60.9	28,963	-0.21%
2023/07/06	68.2	33.41	11.2	33.50	33.34	56.9	28,125	0.20%
2023/07/05	81.9	33.81	37.9	33.80	33.71	44	27,144	0.16%
2023/07/04	121	33.65	158.9	33.82	33.91	-37.9	26,313	-0.14%	大買/大賣/
2023/07/03	73	33.11	150.2	33.22	33.24	-77.2	25,368	-0.30%	大賣/
2023/06/30	7	32.53	9.2	32.56	32.67	-2.2	25,119	-0.01%
2023/06/29	1	32.54	21.1	32.53	32.53	-20.1	25,191	-0.08%
2023/06/28	2	32.34	2.9	32.31	32.30	-0.9	25,050	0.00%
2023/06/27	20.6	32.29	25.3	32.27	32.18	-4.7	25,112	-0.02%
2023/06/26	11.3	32.67	22	32.78	32.77	-10.7	24,721	-0.04%
2023/06/21	71	32.67	82.8	32.83	32.83	-11.8	24,714	-0.05%
2023/06/20	34.3	32.51	27	32.49	32.48	7.3	24,470	0.03%
2023/06/19	85	32.69	89.1	32.72	32.73	-4.1	24,190	-0.02%
2023/06/16	20.8	32.84	48.5	32.87	32.78	-27.8	23,898	-0.12%
2023/06/15	30	32.69	18.5	32.68	32.69	11.5	23,537	0.05%
2023/06/14	56	32.28	41.1	32.33	32.32	14.9	23,053	0.06%
2023/06/13	19	32.14	37.2	32.10	32.20	-18.2	22,990	-0.08%
2023/06/12	94.1	31.90	95	31.76	31.78	-0.9	22,212	0.00%
2023/06/09	64	31.56	58	31.73	31.78	6	21,791	0.03%
2023/06/08	16	31.39	12.1	31.38	31.24	3.9	21,944	0.02%
2023/06/07	27.5	31.34	2	31.36	31.46	25.5	22,078	0.12%
2023/06/06	23.1	31.09	25.6	31.16	31.15	-2.6	22,001	-0.01%
2023/06/05	13	31.05	8.5	31.08	31.10	4.5	21,934	0.02%
2023/06/02	11.1	31.09	5.5	30.93	30.93	5.6	21,734	0.03%
2023/06/01	9	30.41	17	30.42	30.47	-8	21,375	-0.04%
2023/05/31	12	30.49	3	30.45	30.49	9	21,387	0.04%
2023/05/30	14.5	30.53	5.8	30.53	30.52	8.7	21,242	0.04%
2023/05/29	33.7	30.62	111.5	30.70	30.65	-77.9	20,974	-0.37%	大賣/
2023/05/26	27	30.01	16.9	30.04	30.13	10.1	20,701	0.05%
2023/05/25	6	29.73	20	29.67	29.78	-14	20,433	-0.07%
2023/05/24	2	29.30	10	29.29	29.43	-8	20,364	-0.04%
2023/05/23	5	29.36	1	29.40	29.37	4	20,586	0.02%
2023/05/22	3.1	29.40	18.5	29.35	29.35	-15.4	20,555	-0.08%
2023/05/19	2	29.29	9.6	29.21	29.31	-7.6	20,426	-0.04%
2023/05/18	0	0.00	20.9	29.05	29.05	-20.9	20,315	-0.10%
2023/05/17	5.2	28.76	35.5	28.77	28.76	-30.3	19,833	-0.15%
2023/05/16	13.2	28.56	6.5	28.55	28.65	6.7	19,596	0.03%
2023/05/15	14.1	28.35	0	0.00	28.42	14.1	19,581	0.07%
2023/05/12	3	28.25	1.1	28.33	28.45	1.9	19,709	0.01%
2023/05/11	3.1	28.43	4	28.42	28.40	-0.9	19,730	0.00%
2023/05/10	1.1	28.52	9	28.52	28.54	-8	19,819	-0.04%
2023/05/09	4.2	28.61	5	28.63	28.64	-0.8	19,838	0.00%
2023/05/08	2	28.65	6.1	28.66	28.67	-4.1	20,137	-0.02%
2023/05/05	3	28.45	6	28.46	28.47	-3	20,193	-0.01%
2023/05/04	2	28.40	4	28.42	28.45	-2	20,512	-0.01%
2023/05/03	10	28.32	2	28.35	28.42	8	20,639	0.04%
2023/05/02	6	28.39	1	28.40	28.44	5	20,848	0.02%
2023/04/28	1	28.20	2.2	28.20	28.23	-1.2	21,218	-0.01%
2023/04/27	1.5	27.90	2	27.96	28.02	-0.5	21,247	0.00%
2023/04/26	11.5	27.71	25	27.71	27.84	-13.5	21,374	-0.06%
2023/04/25	62.1	27.89	12	27.79	27.80	50.1	21,169	0.24%
2023/04/24	5	28.27	2	28.26	28.27	3	20,386	0.01%
2023/04/21	74.6	28.20	18	28.45	28.19	56.6	20,417	0.28%
2023/04/20	15.8	28.41	30	28.43	28.43	-14.2	20,440	-0.07%
2023/04/19	4	28.60	10.2	28.54	28.55	-6.2	20,772	-0.03%
2023/04/18	14.7	28.71	2.5	28.74	28.67	12.2	20,861	0.06%
2023/04/17	1	28.80	23.4	28.77	28.80	-22.4	20,763	-0.11%
2023/04/14	15.1	28.70	4	28.72	28.74	11.1	20,701	0.05%
2023/04/13	18.5	28.73	2	28.71	28.71	16.5	20,739	0.08%
2023/04/12	5.4	28.78	36.6	28.79	28.85	-31.2	20,533	-0.15%
2023/04/11	12	28.66	10.3	28.64	28.70	1.7	20,618	0.01%
2023/04/10	5.2	28.47	35	28.45	28.50	-29.8	20,786	-0.14%
2023/04/07	4.3	28.47	31.1	28.43	28.43	-26.8	20,709	-0.13%
2023/04/06	7	28.32	28	28.36	28.47	-21	20,739	-0.10%
2023/03/31	2.2	28.42	0.1	28.42	28.43	2.1	20,527	0.01%
2023/03/30	0	0.00	5	28.27	28.29	-5	20,270	-0.02%
2023/03/29	51.2	28.10	0	0.00	28.15	51.2	20,139	0.25%
2023/03/28	46.5	28.12	10.5	28.09	28.06	36.1	20,445	0.18%
2023/03/27	42	28.30	7	28.28	28.31	35	20,288	0.17%
2023/03/24	10	28.19	19	28.21	28.26	-9	20,355	-0.04%
2023/03/23	6	28.09	26.3	28.10	28.12	-20.3	20,172	-0.10%
2023/03/22	0.1	28.00	8.1	28.06	28.05	-8	20,077	-0.04%
2023/03/21	10	27.86	10	27.84	27.84	0	19,992	0.00%
2023/03/20	10	27.73	1.5	27.75	27.76	8.5	20,057	0.04%
2023/03/17	9	27.60	3.5	27.67	27.76	5.5	19,971	0.03%
2023/03/16	3.1	27.51	6	27.46	27.50	-2.9	20,002	-0.01%
2023/03/15	4	27.78	0	0.00	27.66	4	19,828	0.02%
2023/03/14	9.4	27.66	9.5	27.71	27.66	-0.1	20,028	0.00%
2023/03/13	6.4	27.61	2.8	27.82	27.93	3.5	19,940	0.02%
2023/03/10	28.5	27.89	5.4	27.88	27.86	23.1	19,434	0.12%
2023/03/09	4	28.29	1	28.28	28.24	3	19,250	0.02%
2023/03/08	5.3	28.20	119	28.24	28.37	-113.7	19,260	-0.59%	大賣/鉅額交易
2023/03/07	6.1	28.29	13	28.29	28.38	-6.9	19,170	-0.04%
2023/03/06	20	28.28	121	28.15	28.25	-101	19,336	-0.52%	大賣/鉅額交易
2023/03/03	1	27.96	77	27.95	27.95	-76	19,265	-0.39%
2023/03/02	3	27.74	1	27.76	27.78	2	19,261	0.01%
2023/03/01	4	27.57	1	27.45	27.72	3	19,262	0.02%
2023/02/24	40	27.76	21.1	27.68	27.67	18.9	19,252	0.10%
2023/02/23	4	27.65	17.2	27.72	27.74	-13.2	18,853	-0.07%
2023/02/22	14.1	27.31	1.4	27.37	27.40	12.7	18,630	0.07%
2023/02/21	11	27.46	5	27.53	27.53	6	18,676	0.03%
2023/02/20	7	27.36	4.2	27.37	27.41	2.8	18,848	0.01%
2023/02/17	13	27.19	0	0.00	27.24	13	19,228	0.07%
2023/02/16	2	27.33	19	27.24	27.33	-17	19,710	-0.09%
2023/02/15	15	27.08	15	27.13	27.05	0	19,842	0.00%
2023/02/14	5	27.13	5.5	27.10	27.13	-0.5	19,890	0.00%
2023/02/13	14.1	26.90	0	0.00	26.97	14.1	20,252	0.07%
2023/02/10	9.9	27.03	18	26.98	27.02	-8.2	20,463	-0.04%
2023/02/09	1.2	27.12	3	27.06	27.15	-1.8	20,644	-0.01%
2023/02/08	28	27.14	26.1	27.15	27.15	1.9	20,772	0.01%
2023/02/07	9	26.89	20.9	26.92	26.94	-11.9	20,779	-0.06%
2023/02/06	17.3	26.87	14.1	26.92	26.92	3.2	20,807	0.02%
2023/02/03	18	26.95	12	26.99	27.00	6	20,631	0.03%
2023/02/02	29	26.91	74.2	26.94	26.99	-45.2	20,588	-0.22%
2023/02/01	3.3	26.63	59	26.66	26.67	-55.8	20,715	-0.27%
2023/01/31	6.6	26.60	5.3	26.62	26.54	1.3	20,789	0.01%
2023/01/30	16.1	26.48	12	26.46	26.53	4.1	20,925	0.02%
2023/01/17	10.2	26.05	9	26.05	26.06	1.2	21,187	0.01%
2023/01/16	12.5	26.02	2.2	26.04	26.02	10.3	21,491	0.05%
2023/01/13	13.3	25.99	2.4	26.01	25.98	10.9	21,901	0.05%
2023/01/12	7.6	25.97	1	25.97	25.99	6.6	23,355	0.03%
2023/01/11	17.1	26.09	2	26.07	26.07	15.1	26,140	0.06%
2023/01/10	1.6	25.99	38	26.01	26.06	-36.5	28,394	-0.13%
2023/01/09	4.1	25.91	54.7	25.87	25.94	-50.6	30,395	-0.17%
2023/01/05	3.2	25.49	10	25.56	25.46	-6.8	31,646	-0.02%
2023/01/04	18	25.47	1	25.47	25.45	17	32,661	0.05%
2023/01/03	8	25.44	4	25.50	25.49	4	34,171	0.01%
2022/12/30	5.1	25.44	0	0.00	25.40	5.1	35,174	0.01%
2022/12/29	21.7	25.17	0	0.00	25.29	21.7	36,105	0.06%
2022/12/28	68.1	25.43	22	25.45	25.38	46.1	37,580	0.12%
2022/12/27	13	25.66	2	25.67	25.63	11	39,029	0.03%
2022/12/26	8	25.56	0.5	25.65	25.58	7.5	39,495	0.02%
2022/12/23	8	25.49	4	25.60	25.60	4	40,046	0.01%
2022/12/22	2	25.64	29.1	25.61	25.67	-27.1	40,666	-0.07%
2022/12/21	2.3	25.37	8	25.36	25.34	-5.7	41,902	-0.01%
2022/12/20	13.4	25.45	2	25.70	25.30	11.4	42,413	0.03%
2022/12/19	4.2	25.72	17	25.75	25.73	-12.8	43,612	-0.03%
2022/12/16	12.3	25.54	2	25.60	25.70	10.3	43,959	0.02%
2022/12/15	1	25.71	5	25.75	25.70	-4	44,276	-0.01%
2022/12/14	4	25.69	9.2	25.69	25.68	-5.2	44,807	-0.01%
2022/12/13	1	25.55	17	25.60	25.53	-16	45,119	-0.04%
2022/12/12	8	25.38	6	25.29	25.50	2	45,266	0.00%
2022/12/09	2	25.48	5	25.51	25.51	-3	45,466	-0.01%
2022/12/08	17.5	25.27	15	25.32	25.29	2.5	45,414	0.01%
2022/12/07	19.1	25.45	0	0.00	25.44	19.1	45,356	0.04%
2022/12/06	32.2	25.69	31.4	25.70	25.61	0.8	45,095	0.00%
2022/12/05	15.2	25.88	22.9	25.88	25.87	-7.7	44,791	-0.02%
2022/12/02	20.5	25.72	0	0.00	25.73	20.5	44,678	0.05%
2022/12/01	12.2	25.83	14	25.82	25.82	-1.8	44,927	0.00%
2022/11/30	5.1	25.58	9	25.57	25.65	-3.9	44,924	-0.01%
2022/11/29	6.1	25.25	1	25.45	25.47	5.1	45,006	0.01%
2022/11/28	9.2	25.33	31	25.39	25.32	-21.8	45,368	-0.05%
2022/11/25	2.8	25.56	5	25.58	25.52	-2.2	45,495	0.00%
2022/11/24	4	25.43	2.2	25.47	25.54	1.8	45,526	0.00%
2022/11/23	1.2	25.27	6	25.29	25.30	-4.8	45,616	-0.01%
2022/11/22	18.1	25.12	10.2	25.12	25.10	7.9	46,286	0.02%
2022/11/21	25	25.30	40	25.26	25.22	-15	46,210	-0.03%
2022/11/18	115.4	25.64	89.3	25.47	25.43	26.1	46,058	0.06%	大買/
2022/11/17	8.2	25.43	37.8	25.42	25.58	-29.7	46,115	-0.06%
2022/11/16	24	25.52	4	25.53	25.53	20	46,277	0.04%
2022/11/15	105.2	25.48	69.3	25.46	25.55	35.9	46,005	0.08%	大買/
2022/11/14	6	25.29	27.1	25.36	25.42	-21.1	45,523	-0.05%
2022/11/11	52	25.09	54	25.00	25.00	-2	44,997	0.00%
2022/11/10	16.1	24.54	0	0.00	24.53	16.1	44,523	0.04%
2022/11/09	8.2	24.55	10	24.53	24.61	-1.8	44,514	0.00%
2022/11/08	80	24.29	7	24.29	24.23	73	44,336	0.16%
2022/11/07	67.2	24.03	105	24.00	24.06	-37.8	43,972	-0.09%	大賣/
2022/11/04	30	23.46	29	23.52	23.64	1	43,722	0.00%
2022/11/03	18	23.49	0	0.00	23.58	18	43,744	0.04%
2022/11/02	12	23.64	2	23.64	23.67	10	43,687	0.02%
2022/11/01	11.2	23.56	0	0.00	23.55	11.2	43,778	0.03%
2022/10/31	10	23.49	0	0.00	23.48	10	43,858	0.02%
2022/10/28	34.6	23.41	1	23.38	23.31	33.6	44,013	0.08%
2022/10/27	5.5	23.53	0	0.00	23.58	5.5	43,742	0.01%
2022/10/26	16.3	23.38	0	0.00	23.41	16.3	43,975	0.04%
2022/10/25	31	23.47	14	23.40	23.40	17	43,675	0.04%
2022/10/24	20.5	23.78	1	23.90	23.69	19.5	43,127	0.05%
2022/10/21	52.7	23.70	1	23.72	23.58	51.7	42,952	0.12%
2022/10/20	82.4	23.48	12.5	23.48	23.65	69.9	42,434	0.16%
2022/10/19	295.8	23.94	8	23.96	23.95	287.8	41,038	0.70%	大買/鉅額交易
2022/10/18	162.3	25.75	0	0.00	25.84	162.3	38,264	0.42%	大買/鉅額交易
2022/10/17	104.2	25.50	76	25.69	25.77	28.2	36,062	0.08%	大買/
2022/10/14	26.1	25.94	5	25.96	25.91	21.1	33,875	0.06%
2022/10/13	62.7	25.63	11	25.59	25.53	51.7	33,319	0.16%
2022/10/12	57.8	25.79	6	25.78	25.82	51.8	32,298	0.16%
2022/10/11	72.7	25.87	4.2	25.82	25.85	68.5	31,414	0.22%
2022/10/07	84.1	26.33	1	26.43	26.28	83.1	30,057	0.28%
2022/10/06	72.4	26.52	41	26.53	26.57	31.4	29,048	0.11%
2022/10/05	122.2	26.62	14	26.63	26.62	108.2	28,495	0.38%	大買/鉅額交易
2022/10/04	49.4	26.20	103	26.20	26.27	-53.6	27,349	-0.20%	大賣/
2022/10/03	10.6	25.56	5	25.53	25.67	5.6	25,742	0.02%
2022/09/30	26.6	25.61	0	0.00	25.78	26.6	25,645	0.10%
2022/09/29	54.2	25.88	0	0.00	25.81	54.2	25,407	0.21%
2022/09/28	82.9	25.90	6	26.15	25.83	76.9	25,726	0.30%
2022/09/27	61.4	26.32	0.9	26.29	26.33	60.5	24,823	0.24%
2022/09/26	184.4	26.41	0	0.00	26.33	184.4	24,841	0.74%	大買/鉅額交易
2022/09/23	34.9	27.13	0	0.00	27.06	34.9	24,343	0.14%
2022/09/22	47.1	27.15	0	0.00	27.17	47.1	24,787	0.19%
2022/09/21	54.2	27.68	1	27.79	27.64	53.2	24,382	0.22%
2022/09/20	43.2	27.98	6.1	27.97	27.98	37.1	24,002	0.15%
2022/09/19	39.4	28.13	0	0.00	28.06	39.4	23,870	0.17%
2022/09/16	23.5	28.24	1.5	28.26	28.28	22	23,904	0.09%
2022/09/15	0	0.00	3	28.54	28.59	-3	24,377	-0.01%
2022/09/14	6.1	28.28	9	28.30	28.35	-2.9	25,063	-0.01%
2022/09/13	0.5	28.71	6	28.67	28.71	-5.5	25,067	-0.02%
2022/09/12	2.1	28.55	10	28.50	28.56	-7.9	25,899	-0.03%
2022/09/08	22.5	27.90	5	28.23	28.25	17.5	26,541	0.07%
2022/09/07	44	27.90	2	27.89	27.90	42	27,361	0.15%
2022/09/06	7.6	28.09	0	0.00	28.08	7.6	27,108	0.03%
2022/09/05	13	28.02	2	28.13	28.18	11	27,077	0.04%
2022/09/02	107.2	28.23	30	28.26	28.10	77.2	27,375	0.28%	大買/
2022/09/01	23.8	28.40	0.5	28.45	28.44	23.3	26,958	0.09%
2022/08/31	10.7	28.49	15	28.68	28.79	-4.3	26,588	-0.02%
2022/08/30	0.1	28.53	1	28.57	28.67	-0.9	26,330	0.00%
2022/08/29	34.3	28.43	2	28.36	28.45	32.3	26,109	0.12%
2022/08/26	1	29.10	0.1	29.14	29.10	0.9	25,430	0.00%
2022/08/25	5	28.93	0	0.00	28.94	5	25,285	0.02%
2022/08/24	6.5	28.84	0	0.00	28.80	6.5	25,177	0.03%
2022/08/23	17.1	28.99	0	0.00	28.93	17.1	24,848	0.07%
2022/08/22	7.4	29.17	0.5	29.23	29.25	6.9	24,388	0.03%
2022/08/19	2.5	29.38	4	29.42	29.42	-1.5	24,110	-0.01%
2022/08/18	19.2	29.12	0	0.00	29.29	19.2	24,128	0.08%
2022/08/17	3	29.23	0	0.00	29.28	3	24,037	0.01%
2022/08/16	3.3	29.19	3	29.18	29.24	0.3	24,041	0.00%
2022/08/15	7	29.21	2	29.21	29.22	5	23,880	0.02%
2022/08/12	4.1	29.21	3	29.30	29.30	1.1	23,637	0.00%
2022/08/11	5	29.12	8	29.12	29.12	-3	23,814	-0.01%
2022/08/10	4	28.85	2	28.82	28.81	2	23,742	0.01%
2022/08/09	6	28.88	4.2	28.95	29.07	1.8	23,654	0.01%
2022/08/08	0.7	28.79	19	28.86	28.87	-18.3	23,892	-0.08%
2022/08/05	1.2	28.84	7	28.74	28.87	-5.8	23,904	-0.02%
2022/08/04	41.4	28.34	7	28.32	28.43	34.4	24,150	0.14%
2022/08/03	1	28.32	2	28.43	28.44	-1	24,195	0.00%
2022/08/02	35.6	28.35	1	28.34	28.45	34.6	24,176	0.14%
2022/08/01	8.2	28.68	10	28.74	28.76	-1.8	24,031	-0.01%
2022/07/29	0	0.00	4.4	28.49	28.55	-4.4	24,047	-0.02%
2022/07/28	11.2	28.18	32	28.22	28.18	-20.8	23,873	-0.09%
2022/07/27	11.5	27.99	0	0.00	28.25	11.5	23,648	0.05%
2022/07/26	26.7	28.08	2	28.06	28.12	24.7	23,575	0.10%
2022/07/25	4	28.29	13.2	28.23	28.33	-9.2	23,450	-0.04%
2022/07/22	9.4	28.34	2.3	28.40	28.40	7.1	23,497	0.03%
2022/07/21	5	28.10	12	28.28	28.38	-7	23,839	-0.03%
2022/07/20	29.2	28.06	12.1	28.03	28.00	17.1	24,096	0.07%
2022/07/19	19	27.41	2	27.49	27.68	17	24,748	0.07%
2022/07/18	7	27.23	4	27.41	27.48	3	24,713	0.01%
2022/07/15	5.1	27.05	0	0.00	27.09	5.1	24,487	0.02%
2022/07/14	16	26.94	14	26.99	27.18	2	24,288	0.01%
2022/07/13	71.3	27.14	1	27.17	27.08	70.3	24,146	0.29%
2022/07/12	45.1	26.58	0	26.62	26.62	45.1	24,016	0.19%
2022/07/11	93.2	27.20	0	0.00	27.25	93.2	23,577	0.40%
2022/07/08	13	27.18	48	27.29	27.25	-35	23,400	-0.15%
2022/07/07	38	26.55	0	0.00	26.76	38	23,071	0.16%
2022/07/06	127.5	26.56	0.4	26.44	26.32	127.1	23,127	0.55%	大買/鉅額交易
2022/07/05	18.2	26.66	32.1	26.85	26.96	-13.9	22,663	-0.06%
2022/07/04	39	26.64	3	26.64	26.68	36	22,393	0.16%
2022/07/01	58.5	26.98	2.5	27.15	26.81	56.1	22,566	0.25%
2022/06/30	65.5	27.56	10.7	27.51	27.56	54.8	21,708	0.25%
2022/06/29	17.8	28.17	0	0.00	28.14	17.8	20,881	0.09%
2022/06/28	20.5	28.56	0	0.00	28.53	20.5	20,578	0.10%
2022/06/27	7	28.59	16.9	28.80	28.86	-9.9	20,368	-0.05%
2022/06/24	29.7	28.21	13	28.18	28.10	16.7	20,147	0.08%
2022/06/23	58.3	28.10	4	28.02	28.05	54.3	20,047	0.27%
2022/06/22	43.6	28.74	0	0.00	28.50	43.6	19,293	0.23%
2022/06/21	12	28.98	22.6	29.19	29.28	-10.6	18,528	-0.06%
2022/06/20	85.2	29.06	21	29.11	28.87	64.2	18,308	0.35%
2022/06/17	56.2	29.51	1	29.48	29.62	55.2	17,392	0.32%
2022/06/16	95.7	30.06	2	30.07	29.94	93.7	16,622	0.56%
2022/06/15	33	30.36	0	0.00	30.39	33	15,696	0.21%
2022/06/14	20	30.30	1.3	30.34	30.48	18.6	15,602	0.12%
2022/06/13	28.8	30.44	1	30.44	30.51	27.8	15,482	0.18%
2022/06/10	31.1	31.05	1	31.11	31.08	30.1	14,994	0.20%
2022/06/09	4.4	31.33	0.9	31.38	31.30	3.5	15,011	0.02%
2022/06/08	20.2	31.60	10	31.57	31.60	10.2	14,992	0.07%
2022/06/07	1.2	31.42	0	0.00	31.44	1.2	15,163	0.01%
2022/06/06	2	31.43	0	0.00	31.48	2	15,209	0.01%
2022/06/02	0.2	31.46	0	0.00	31.40	0.2	15,616	0.00%
2022/06/01	1	31.59	11	31.48	31.52	-10	16,204	-0.06%
2022/05/31	0.5	31.36	2.4	31.25	31.40	-1.9	16,408	-0.01%
2022/05/30	3	31.37	4.8	31.41	31.43	-1.8	16,672	-0.01%
2022/05/27	0	0.00	6	31.11	31.08	-6	16,766	-0.04%
2022/05/26	1	30.80	0	0.00	30.80	1	17,092	0.01%
2022/05/25	1	30.86	0.5	30.86	30.88	0.5	17,125	0.00%
2022/05/24	5.3	30.78	0	0.00	30.70	5.3	17,438	0.03%
2022/05/23	3	30.83	3	30.86	30.86	0	17,461	0.00%
2022/05/20	6.3	30.74	0	0.00	30.72	6.3	17,709	0.04%
2022/05/19	12	30.48	2	30.51	30.68	10	18,026	0.06%
2022/05/18	1	30.97	1	31.00	31.01	0	17,868	0.00%
2022/05/17	4	30.76	0	0.00	30.69	4	17,836	0.02%
2022/05/16	10.5	30.62	3.5	30.73	30.72	7	17,947	0.04%
2022/05/13	30	30.76	5	30.72	30.80	25	17,622	0.14%
2022/05/12	41.3	30.86	21.5	30.84	30.63	19.8	17,584	0.11%
2022/05/11	28.2	31.23	1	31.34	31.17	27.2	17,093	0.16%
2022/05/10	11.2	31.41	2.9	31.38	31.65	8.3	16,798	0.05%
2022/05/09	65.2	31.75	2	31.68	31.57	63.2	16,792	0.38%
2022/05/06	10.1	32.08	1.7	32.12	32.25	8.4	16,679	0.05%
2022/05/05	0.3	32.60	41	32.61	32.54	-40.7	16,763	-0.24%
2022/05/04	1	32.30	0	0.00	32.31	1	16,949	0.01%
2022/05/03	2.4	31.97	3.3	31.98	32.09	-0.9	17,554	-0.01%
2022/04/29	2.5	31.99	1	32.01	32.01	1.5	17,967	0.01%
2022/04/28	3.3	31.60	15	31.62	31.72	-11.7	18,539	-0.06%
2022/04/27	21.6	31.32	4	31.40	31.48	17.6	18,489	0.10%
2022/04/26	19.6	31.97	3	31.92	31.93	16.6	18,167	0.09%
2022/04/25	70.4	32.10	31.1	32.23	32.03	39.3	18,243	0.22%
2022/04/22	6.2	32.71	2	32.75	32.78	4.2	17,463	0.02%
2022/04/21	1	32.83	27.1	32.94	32.90	-26.1	17,770	-0.15%
2022/04/20	1.5	32.76	0	0.00	32.83	1.5	17,859	0.01%
2022/04/19	16	32.92	0	0.00	32.85	16	18,080	0.09%
2022/04/18	35.2	32.64	0	0.00	32.68	35.2	18,217	0.19%
2022/04/15	24.3	32.87	0	0.00	32.90	24.3	18,004	0.13%
2022/04/14	4.2	33.10	28.2	33.12	33.07	-24	18,223	-0.13%
2022/04/13	5	33.03	20	32.98	33.11	-15	18,347	-0.08%
2022/04/12	45.6	32.62	0.2	32.70	32.69	45.4	18,315	0.25%
2022/04/11	24.5	32.86	1	33.21	32.81	23.5	17,884	0.13%
2022/04/08	6.4	33.04	2	33.14	33.17	4.4	17,526	0.02%
2022/04/07	67.3	33.10	0	0.00	32.90	67.3	17,428	0.39%
2022/04/06	18.1	33.35	2	33.34	33.47	16.1	16,712	0.10%
2022/04/01	17.1	33.50	0	0.00	33.55	17.1	16,657	0.10%
2022/03/31	3	33.65	2	33.66	33.63	1	16,656	0.01%
2022/03/30	6.3	33.64	1	33.65	33.70	5.3	16,713	0.03%
2022/03/29	10	33.67	0	0.00	33.64	10	16,641	0.06%
2022/03/28	12.2	33.58	11	33.48	33.78	1.2	16,634	0.01%
2022/03/25	3.2	33.80	1	33.91	33.81	2.2	16,484	0.01%
2022/03/24	1	33.88	6	33.92	33.96	-5	16,660	-0.03%
2022/03/23	0	0.00	1.4	33.98	33.96	-1.4	16,953	-0.01%
2022/03/22	1.1	33.88	0.1	33.91	33.87	1	17,380	0.01%
2022/03/21	3.3	33.95	3	33.93	33.95	0.3	17,417	0.00%
2022/03/18	13	33.86	1.4	33.86	33.90	11.6	17,685	0.07%
2022/03/17	2	33.86	9	33.95	34.01	-7	17,731	-0.04%
2022/03/16	18.1	33.60	1	33.82	33.71	17.1	17,821	0.10%
2022/03/15	6	33.81	4.4	33.82	33.78	1.6	17,846	0.01%
2022/03/14	1	34.10	2.2	34.05	34.13	-1.2	18,020	-0.01%
2022/03/11	2	33.93	11.2	33.91	33.90	-9.2	18,151	-0.05%
2022/03/10	2	33.91	7.3	33.90	33.89	-5.3	18,239	-0.03%
2022/03/09	6	33.27	6	33.26	33.36	0	18,168	0.00%
2022/03/08	70.4	33.01	37	33.24	33.00	33.4	18,129	0.18%
2022/03/07	41.4	33.45	4.5	33.43	33.45	36.9	17,675	0.21%
2022/03/04	3.2	34.12	2	34.16	34.04	1.2	17,185	0.01%
2022/03/03	1.7	34.18	28	34.21	34.22	-26.3	17,340	-0.15%
2022/03/02	8	33.89	231	33.93	33.97	-223	17,356	-1.28%	大賣/鉅額交易
2022/03/01	3	33.80	48	33.85	33.88	-45	17,209	-0.26%
2022/02/25	10.9	33.30	2	33.21	33.33	8.9	16,965	0.05%
2022/02/24	23.3	33.29	2	33.41	33.19	21.3	17,005	0.13%
2022/02/23	1.8	33.65	5	33.64	33.75	-3.2	16,824	-0.02%
2022/02/22	13.2	33.39	3.4	33.34	33.49	9.8	16,978	0.06%
2022/02/21	0.3	33.55	21	33.63	33.80	-20.7	17,361	-0.12%
2022/02/18	5	33.26	1.5	33.33	33.50	3.5	17,247	0.02%
2022/02/17	3	33.34	0.2	33.41	33.34	2.8	17,551	0.02%
2022/02/16	0	0.00	16.2	33.24	33.27	-16.2	17,830	-0.09%
2022/02/15	1.1	33.15	10	33.21	33.10	-8.9	17,811	-0.05%
2022/02/14	10.1	33.10	5	33.12	33.13	5.1	18,019	0.03%
2022/02/11	0.6	33.47	2.5	33.43	33.43	-1.9	18,330	-0.01%
2022/02/10	1.4	33.53	3	33.47	33.49	-1.6	18,757	-0.01%
2022/02/09	6.2	33.42	28.1	33.44	33.50	-21.9	19,206	-0.11%
2022/02/08	3.5	33.20	2	33.21	33.30	1.5	19,190	0.01%
2022/02/07	9	32.70	3	32.62	33.00	6	19,118	0.03%
2022/01/26	7	32.41	0.5	32.41	32.40	6.5	19,021	0.03%
2022/01/25	22.3	32.35	2.3	32.35	32.34	20.1	19,107	0.10%
2022/01/24	29.4	32.53	5	32.36	32.72	24.4	18,760	0.13%
2022/01/21	28.8	32.89	0	0.00	32.84	28.8	18,519	0.16%
2022/01/20	1	33.20	5	33.33	33.36	-4	18,158	-0.02%
2022/01/19	16.7	33.27	4	33.30	33.21	12.7	18,354	0.07%
2022/01/18	9.1	33.39	8	33.36	33.45	1.1	18,641	0.01%
2022/01/17	4	33.17	0	0.00	33.22	4	18,981	0.02%
2022/01/14	13.1	33.00	2	32.96	33.15	11.1	21,215	0.05%
2022/01/13	5	33.20	0	0.00	33.20	5	22,404	0.02%
2022/01/12	18.4	33.15	0	0.00	33.10	18.4	23,373	0.08%
2022/01/11	6.7	33.20	14	33.21	33.20	-7.3	23,638	-0.03%
2022/01/10	11	33.24	10	33.21	33.27	1	24,258	0.00%
2022/01/07	26.7	33.28	1	33.35	33.17	25.7	24,516	0.10%
2022/01/06	13	33.41	11	33.42	33.41	2	24,667	0.01%
2022/01/05	10.1	33.42	0	0.00	33.45	10.1	25,175	0.04%
2022/01/04	4.1	33.42	0	0.00	33.41	4.1	26,009	0.02%
2022/01/03	7	33.54	0	0.00	33.42	7	26,439	0.03%
2021/12/30	1.2	33.58	5.9	33.62	33.58	-4.8	27,336	-0.02%
2021/12/29	22	33.60	14.8	33.58	33.61	7.3	27,867	0.03%
2021/12/28	2	33.56	4	33.55	33.56	-2	28,292	-0.01%
2021/12/27	0.1	33.49	6.3	33.40	33.38	-6.2	28,983	-0.02%
2021/12/24	7	33.30	2.5	33.34	33.29	4.5	30,113	0.01%
2021/12/23	1	33.35	3	33.36	33.34	-2	30,324	-0.01%
2021/12/22	3	33.34	2	33.40	33.30	1	30,997	0.00%
2021/12/21	5.3	33.29	1	33.31	33.36	4.3	31,128	0.01%
2021/12/20	3.3	33.39	0	0.00	33.41	3.3	31,224	0.01%
2021/12/17	4	33.43	1.1	33.45	33.43	2.9	31,075	0.01%
2021/12/16	0	0.00	1	33.40	33.45	-1	30,909	0.00%
2021/12/15	4	32.88	2	32.98	33.04	2	31,068	0.01%
2021/12/14	20.3	33.00	6	33.02	32.95	14.3	31,054	0.05%
2021/12/13	0	0.00	0.1	33.40	33.33	-0.1	30,895	0.00%
2021/12/10	4.3	33.30	4.4	33.34	33.30	-0.1	30,862	0.00%
2021/12/09	4.5	33.35	16	33.34	33.32	-11.5	30,754	-0.04%
2021/12/08	0	0.00	10	33.29	33.18	-10	30,597	-0.03%
2021/12/07	2.1	32.85	22.5	32.95	33.03	-20.4	30,311	-0.07%
2021/12/06	4.5	32.73	23	32.78	32.86	-18.5	30,069	-0.06%
2021/12/03	4.1	32.68	2	32.62	32.65	2.1	30,302	0.01%
2021/12/02	5.4	32.44	1	32.42	32.47	4.4	30,250	0.01%
2021/12/01	1.1	32.39	0	0.00	32.50	1.1	30,420	0.00%
2021/11/30	6.3	32.46	25	32.42	32.30	-18.7	30,392	-0.06%
2021/11/29	14.3	32.06	12	32.08	32.22	2.3	30,384	0.01%
2021/11/26	18.6	32.40	20.8	32.45	32.35	-2.2	30,133	-0.01%
2021/11/25	2	32.64	12	32.65	32.65	-10	29,905	-0.03%
2021/11/24	8.2	32.58	0	0.00	32.61	8.2	29,925	0.03%
2021/11/23	12	32.66	4	32.75	32.63	8	29,885	0.03%
2021/11/22	7.1	32.93	3	33.00	32.93	4.1	29,903	0.01%
2021/11/19	9.5	33.07	11	32.99	32.93	-1.5	29,833	-0.01%
2021/11/18	6	32.88	11	33.00	32.98	-5	29,820	-0.02%
2021/11/17	8	32.64	14	32.61	32.71	-6	29,329	-0.02%
2021/11/16	1	32.46	43	32.50	32.59	-42	29,410	-0.14%
2021/11/15	8	32.42	5	32.44	32.43	3	29,642	0.01%
2021/11/12	5	32.12	4	32.16	32.20	1	29,635	0.00%
2021/11/11	8.8	32.29	1	32.36	32.15	7.8	29,814	0.03%
2021/11/10	1	32.39	21.3	32.47	32.34	-20.3	30,295	-0.07%
2021/11/09	3.7	32.37	55	32.38	32.35	-51.3	30,107	-0.17%
2021/11/08	12	32.26	14.5	32.14	32.39	-2.5	29,738	-0.01%
2021/11/05	3	31.89	5	31.85	31.95	-2	29,680	-0.01%
2021/11/04	12.7	31.94	2	31.96	31.86	10.7	29,884	0.04%
2021/11/03	2.5	31.73	1	31.73	31.77	1.5	29,845	0.01%
2021/11/02	10.1	31.52	28	31.54	31.53	-17.9	29,764	-0.06%
2021/11/01	8	31.54	5	31.58	31.56	3	29,464	0.01%
2021/10/29	1	31.37	1	31.30	31.45	0	29,203	0.00%
2021/10/28	13.5	31.36	1.2	31.35	31.39	12.3	29,000	0.04%
2021/10/27	8	31.07	1	31.13	31.15	7	28,924	0.02%
2021/10/26	11.2	31.02	2	31.04	31.05	9.2	28,992	0.03%
2021/10/25	40.1	30.77	0	0.00	30.86	40.1	28,743	0.14%
2021/10/22	198	30.69	2	30.69	30.84	196	28,569	0.69%	大買/鉅額交易
2021/10/21	98.3	32.33	1	32.36	32.40	97.3	26,495	0.37%
2021/10/20	52.5	32.36	3	32.39	32.37	49.5	25,033	0.20%
2021/10/19	7.1	32.38	3	32.41	32.40	4.1	23,996	0.02%
2021/10/18	32.3	32.35	1	32.33	32.36	31.3	23,655	0.13%
2021/10/15	11.8	32.30	1	32.35	32.31	10.8	23,612	0.05%
2021/10/14	19.3	32.07	0	0.00	32.18	19.3	23,569	0.08%
2021/10/13	16.7	32.19	1	32.42	32.17	15.7	23,078	0.07%
2021/10/12	43.6	32.34	0	0.00	32.24	43.6	22,532	0.19%
2021/10/08	14	32.62	0	0.00	32.59	14	21,746	0.06%
2021/10/07	17.2	32.58	4	32.53	32.57	13.2	21,631	0.06%
2021/10/06	21.7	31.84	0	0.00	31.88	21.7	20,959	0.10%
2021/10/05	27.8	31.61	2	31.78	31.96	25.8	20,585	0.13%
2021/10/04	36.1	31.99	8	31.92	31.84	28.1	20,219	0.14%
2021/10/01	51.6	32.28	1	32.11	32.26	50.6	19,474	0.26%
2021/09/30	15.3	32.64	0	0.00	32.77	15.3	18,345	0.08%
2021/09/29	37.3	32.70	5	32.76	32.70	32.3	18,174	0.18%
2021/09/28	4.2	33.03	0	0.00	33.08	4.2	17,606	0.02%
2021/09/27	2	33.26	0	0.00	33.30	2	17,512	0.01%
2021/09/24	5.1	33.33	1	33.26	33.30	4.1	17,887	0.02%
2021/09/23	1.6	33.11	3	33.13	33.08	-1.4	17,863	-0.01%
2021/09/22	32.9	32.83	0	0.00	32.90	32.9	17,894	0.18%
2021/09/16	5	33.38	5	33.38	33.28	0	17,370	0.00%
2021/09/15	0.1	33.32	0	0.00	33.33	0.1	17,219	0.00%
2021/09/14	0.6	33.41	1	33.50	33.36	-0.4	17,241	0.00%
2021/09/13	0	0.00	1	33.40	33.41	-1	17,264	-0.01%
2021/09/10	3	33.12	2	33.20	33.22	1	17,282	0.01%
2021/09/09	3	32.85	4	32.90	32.94	-1	17,241	-0.01%
2021/09/08	8.2	32.88	0	0.00	32.80	8.2	17,202	0.05%
2021/09/07	0.8	33.14	0	0.00	33.16	0.8	16,852	0.00%
2021/09/06	4	33.20	0	0.00	33.07	4	16,790	0.02%
2021/09/03	0.5	33.25	0	0.00	33.24	0.5	16,600	0.00%
2021/09/02	2.5	33.33	1	33.34	33.16	1.5	16,607	0.01%
2021/09/01	0.7	33.39	0	0.00	33.39	0.7	16,552	0.00%
2021/08/31	9.5	33.29	3	33.16	33.38	6.5	16,476	0.04%
2021/08/30	7	33.22	1	33.20	33.29	6	16,532	0.04%
2021/08/27	1	33.06	0	0.00	33.11	1	16,504	0.01%
2021/08/26	7.2	32.86	2	33.10	32.99	5.2	16,452	0.03%
2021/08/25	11	32.94	1	32.95	33.00	10	16,281	0.06%
2021/08/24	9.8	32.77	2	33.07	32.80	7.8	16,383	0.05%
2021/08/23	2.2	32.82	2	32.79	32.88	0.2	16,186	0.00%
2021/08/20	15.7	32.16	2	32.27	32.26	13.7	16,057	0.09%
2021/08/19	23.1	32.52	0	0.00	32.32	23.1	15,784	0.15%
2021/08/18	10	32.52	9	32.93	33.07	1	15,181	0.01%
2021/08/17	26.6	32.70	0	0.00	32.53	26.6	14,907	0.18%
2021/08/16	35.4	32.86	0	0.00	32.86	35.4	14,707	0.24%
2021/08/13	10.3	33.28	0	0.00	33.27	10.3	14,056	0.07%
2021/08/12	2.9	33.46	1.1	33.50	33.51	1.8	13,851	0.01%
2021/08/11	122.4	33.40	0	0.00	33.49	122.4	13,905	0.88%	大買/鉅額交易
2021/08/10	41	33.85	0	0.00	33.79	41	13,704	0.30%
2021/08/09	8.7	34.09	0	0.00	34.10	8.7	14,439	0.06%
2021/08/06	6	34.10	2	34.20	34.25	4	14,660	0.03%
2021/08/05	5	34.18	2	34.19	34.20	3	15,367	0.02%
2021/08/04	3	34.23	13	34.28	34.35	-10	16,712	-0.06%
2021/08/03	2	34.04	7	34.07	34.15	-5	17,432	-0.03%
2021/08/02	5.9	33.80	5	33.74	34.00	0.9	17,428	0.01%
2021/07/30	7	33.97	1	34.05	33.90	6	17,250	0.03%
2021/07/29	19	33.98	0	0.00	34.10	19	17,094	0.11%
2021/07/28	22.2	33.56	0.1	33.90	33.89	22.1	17,359	0.13%
2021/07/27	16.5	34.07	0	0.00	34.07	16.5	17,372	0.09%
2021/07/26	3	34.51	1	34.67	34.50	2	17,260	0.01%
2021/07/23	0	0.00	2	34.45	34.47	-2	17,212	-0.01%
2021/07/22	9.2	34.12	11	34.08	34.21	-1.8	17,183	-0.01%
2021/07/21	110	34.22	0	0.00	34.13	110	16,996	0.65%	大買/鉅額交易
2021/07/20	12	34.71	4	34.90	34.56	8	16,353	0.05%
2021/07/19	1.1	35.01	2	35.13	35.14	-0.9	16,195	-0.01%
2021/07/15	6	34.58	0.6	34.95	34.98	5.4	16,244	0.03%
2021/07/14	9.5	34.48	2	34.52	34.48	7.5	16,238	0.05%
2021/07/13	6	34.95	0.1	34.93	34.85	5.9	16,009	0.04%
2021/07/12	7	35.23	20.4	35.56	35.27	-13.4	15,934	-0.08%
2021/07/09	24.6	35.36	0	0.00	35.44	24.6	15,733	0.16%
2021/07/08	6	35.63	0.1	35.72	35.80	5.9	15,796	0.04%
2021/07/07	7.2	35.77	1	35.81	35.61	6.2	15,802	0.04%
2021/07/06	3	35.90	3	35.98	35.91	0	15,704	0.00%
2021/07/05	1	35.56	5	35.53	35.69	-4	15,631	-0.03%
2021/07/02	1	35.10	0	0.00	35.20	1	15,550	0.01%
2021/07/01	5	34.95	0.6	35.07	35.00	4.4	15,473	0.03%
2021/06/30	0	0.00	5	35.00	35.00	-5	15,037	-0.03%
2021/06/29	13	34.76	0	0.00	34.80	13	15,029	0.09%
2021/06/28	0	0.00	1	35.00	35.10	-1	15,068	-0.01%
2021/06/25	10.1	34.85	2	34.90	34.74	8.1	15,000	0.05%
2021/06/22	3.2	34.47	0	0.00	34.43	3.2	15,168	0.02%
2021/06/21	11.1	34.61	0	0.00	34.55	11.1	15,124	0.07%
2021/06/17	0	0.00	1	34.64	34.90	-1	15,116	-0.01%
2021/06/16	5	34.68	0.5	34.76	34.78	4.5	15,232	0.03%
2021/06/15	2.1	34.58	1	34.58	34.65	1.1	15,274	0.01%
2021/06/10	5	34.47	0	0.00	34.60	5	15,462	0.03%
2021/06/09	1	34.47	0	0.00	34.45	1	15,529	0.01%
2021/06/08	2	34.64	0	0.00	34.65	2	15,624	0.01%
2021/06/04	3	34.76	0	0.00	34.77	3	15,681	0.02%
2021/06/03	1.1	34.92	0	0.00	34.95	1.1	15,696	0.01%
2021/06/02	8.8	34.99	0	0.00	34.96	8.8	15,809	0.06%
2021/06/01	3	34.77	2	35.00	35.06	1	15,858	0.01%
2021/05/31	2	34.74	2	34.66	34.75	0	15,721	0.00%
2021/05/28	2	34.41	0	0.00	34.55	2	15,754	0.01%
2021/05/27	2	34.08	0	0.00	34.28	2	15,767	0.01%
2021/05/26	11.5	34.30	1	34.33	34.32	10.5	15,811	0.07%
2021/05/25	0.1	34.32	0	0.00	34.34	0.1	15,861	0.00%
2021/05/24	1	33.80	3	34.01	34.05	-2	15,943	-0.01%
2021/05/20	3	33.94	0	0.00	33.86	3	15,950	0.02%
2021/05/19	4	33.91	6	34.10	34.10	-2	15,867	-0.01%
2021/05/18	8	33.33	2	33.63	34.01	6	15,921	0.04%
2021/05/17	9.3	32.81	12	32.99	32.75	-2.7	15,879	-0.02%
2021/05/14	3.5	33.77	3	33.72	33.65	0.5	14,792	0.00%
2021/05/13	3	32.78	11.1	33.21	33.40	-8.1	14,460	-0.06%
2021/05/12	23.1	33.35	14	33.11	33.50	9.1	13,679	0.07%
2021/05/11	13	34.94	0	0.00	34.70	13	12,332	0.11%
2021/05/10	2	35.87	1	35.84	35.88	1	11,676	0.01%
2021/05/07	1	35.65	0	0.00	35.72	1	11,778	0.01%
2021/05/06	3.3	35.08	1.8	35.16	35.30	1.5	11,877	0.01%
2021/05/05	8	35.56	2.1	35.52	35.35	5.9	11,916	0.05%
2021/05/04	6	35.28	11	35.31	35.30	-5	11,516	-0.04%
2021/05/03	4	36.00	10	36.04	35.91	-6	11,089	-0.05%
2021/04/29	1	35.93	1	36.14	36.12	0	11,039	0.00%
2021/04/28	2	35.95	0	0.00	35.98	2	11,127	0.02%
2021/04/27	1	35.99	1	35.96	35.98	0	11,379	0.00%
2021/04/26	1	35.91	13	35.67	35.99	-12	11,527	-0.10%
2021/04/23	17	35.16	1	35.21	35.30	16	11,671	0.14%
2021/04/22	8	35.73	0.5	35.76	35.40	7.5	11,800	0.06%
2021/04/21	1.1	35.50	5	35.40	35.53	-3.9	12,099	-0.03%
2021/04/20	3	35.38	4	35.38	35.33	-1	12,400	-0.01%
2021/04/19	5	35.19	1	35.14	35.20	4	12,466	0.03%
2021/04/16	7	34.79	5	34.88	34.94	2	12,623	0.02%
2021/04/14	8	34.36	33	34.35	34.35	-25	13,099	-0.19%
2021/04/13	10	34.60	2	34.57	34.47	8	13,191	0.06%
2021/04/12	1	34.69	15	34.71	34.69	-14	13,479	-0.10%
2021/04/09	1.1	34.66	0	0.00	34.70	1.1	13,634	0.01%
2021/04/08	2	34.72	1	34.72	34.75	1	13,861	0.01%
2021/04/07	2	34.71	0	0.00	34.71	2	13,924	0.01%
2021/04/06	2.4	34.77	4	34.82	34.74	-1.6	13,991	-0.01%
2021/04/01	7	34.62	7	34.62	34.61	0	14,051	0.00%
2021/03/31	2	34.74	1	34.63	34.63	1	14,126	0.01%
2021/03/30	2.2	34.40	1.1	34.40	34.60	1.2	13,963	0.01%
2021/03/29	1	34.28	2.1	34.14	34.34	-1.1	14,041	-0.01%
2021/03/26	2	33.76	7.1	33.79	33.80	-5.1	14,091	-0.04%
2021/03/25	2	33.52	0	0.00	33.66	2	14,089	0.01%
2021/03/24	1.1	33.57	2.3	33.66	33.65	-1.2	14,064	-0.01%
2021/03/23	2	33.61	0	0.00	33.66	2	14,047	0.01%
2021/03/22	5	33.62	0	0.00	33.60	5	14,115	0.04%
2021/03/19	0.5	33.49	0	0.00	33.60	0.5	14,304	0.00%
2021/03/18	1	33.45	7	33.44	33.53	-6	14,273	-0.04%
2021/03/17	6.1	32.93	1	32.99	32.95	5.1	14,394	0.04%
2021/03/16	2.1	32.97	2	33.00	32.99	0.1	14,595	0.00%
2021/03/15	1.1	32.70	55	32.61	32.74	-53.9	14,896	-0.36%
2021/03/12	2	32.36	1	32.40	32.43	1	15,119	0.01%
2021/03/11	0	0.00	5	32.30	32.33	-5	15,393	-0.03%
2021/03/10	1	32.08	11	32.13	32.10	-10	15,574	-0.06%
2021/03/09	2	31.93	18	31.99	32.00	-16	15,641	-0.10%
2021/03/08	1	32.04	5.1	31.97	32.00	-4.1	15,766	-0.03%
2021/03/05	8	31.63	1	31.58	31.80	7	15,693	0.04%
2021/03/04	9	31.82	0	0.00	31.80	9	15,709	0.06%
2021/03/03	2	31.84	0	0.00	31.93	2	15,785	0.01%
2021/03/02	3	31.98	1	32.02	31.90	2	15,732	0.01%
2021/02/26	3	31.89	6	31.93	31.90	-3	15,774	-0.02%
2021/02/25	0.1	32.08	11.2	32.00	32.01	-11.1	15,760	-0.07%
2021/02/24	7	31.90	5	31.98	31.80	2	15,763	0.01%
2021/02/23	5	31.66	14	31.66	31.80	-9	15,634	-0.06%
2021/02/22	0.1	31.42	7	31.49	31.50	-6.9	15,506	-0.04%
2021/02/19	6	30.95	12	30.92	31.12	-6	15,365	-0.04%
2021/02/18	3	31.00	26	31.10	31.13	-23	15,500	-0.15%
2021/02/17	16	30.90	28	30.96	31.00	-12	15,543	-0.08%
2021/02/05	0	30.58	1.5	30.57	30.55	-1.5	15,356	-0.01%
2021/02/04	1	30.53	1	30.56	30.51	0	15,473	0.00%
2021/02/02	0	0.00	1	30.54	30.50	-1	15,854	-0.01%
2021/02/01	1	30.15	2	30.11	30.25	-1	16,075	-0.01%
2021/01/29	1	30.32	2	30.40	30.26	-1	16,246	-0.01%
2021/01/28	0	0.00	3	30.82	30.72	-3	16,201	-0.02%
2021/01/27	2.6	30.95	24	30.98	30.95	-21.4	16,259	-0.13%
2021/01/26	5.4	30.95	7	30.74	30.68	-1.6	16,164	-0.01%
2021/01/25	0	0.00	10.9	30.63	30.83	-10.9	16,491	-0.07%
2021/01/22	0.4	30.50	6	30.55	30.53	-5.6	16,841	-0.03%
2021/01/21	23	30.35	10	30.26	30.30	13	17,518	0.07%
2021/01/20	5	30.40	10	30.52	30.25	-5	19,146	-0.03%
2021/01/19	1	30.71	38.2	30.75	30.74	-37.2	19,403	-0.19%
2021/01/18	4	30.47	3	30.43	30.61	1	19,634	0.01%
2021/01/15	3	30.86	20	30.95	30.79	-17	19,548	-0.09%
2021/01/14	0	0.00	7	30.98	30.92	-7	19,520	-0.04%
2021/01/13	3	30.66	27	30.61	30.69	-24	19,429	-0.12%
2021/01/12	2	30.44	1	30.59	30.35	1	19,254	0.01%
2021/01/11	0.2	30.52	4	30.58	30.61	-3.8	19,281	-0.02%
2021/01/08	1	30.37	13.2	30.34	30.46	-12.2	19,283	-0.06%
2021/01/07	0	0.00	6.7	30.19	30.22	-6.7	19,236	-0.03%
2021/01/06	2	30.04	17	30.07	30.00	-15	18,861	-0.08%
2021/01/05	3.6	29.97	26	29.99	30.02	-22.5	18,702	-0.12%
2021/01/04	0.2	29.99	3	29.89	29.94	-2.8	18,639	-0.02%
2020/12/31	0	0.00	5	29.84	29.95	-5	18,552	-0.03%
2020/12/30	0	0.00	3	29.67	29.78	-3	18,338	-0.02%
2020/12/29	0	0.00	4	29.67	29.67	-4	18,326	-0.02%
2020/12/28	0	0.00	42	29.71	29.75	-42	18,329	-0.23%
2020/12/25	2	29.51	0	0.00	29.51	2	18,165	0.01%
2020/12/24	29.1	29.48	0	0.00	29.48	29.1	18,085	0.16%
2020/12/23	11	29.38	0	0.00	29.42	11	18,156	0.06%
2020/12/22	20.3	29.47	0.8	29.55	29.43	19.5	18,606	0.11%
2020/12/21	2.1	29.49	25	29.48	29.60	-22.9	19,258	-0.12%
2020/12/18	1.3	29.62	0	0.00	29.61	1.3	19,328	0.01%
2020/12/17	2	29.62	10	29.63	29.66	-8	19,561	-0.04%
2020/12/16	5.1	29.64	5	29.68	29.80	0.1	19,561	0.00%
2020/12/15	5	29.51	2	29.63	29.51	3	19,488	0.02%
2020/12/14	2	29.82	14	29.87	29.82	-12	19,302	-0.06%
2020/12/11	13.6	29.79	2	29.82	29.81	11.6	19,359	0.06%
2020/12/10	10.2	29.96	37	30.02	29.94	-26.8	19,265	-0.14%
2020/12/09	7	30.09	15.2	30.06	30.14	-8.2	19,097	-0.04%
2020/12/08	4	29.85	7	29.91	29.90	-3	18,695	-0.02%
2020/12/07	3	29.79	11	29.81	29.85	-8	18,414	-0.04%
2020/12/04	2	29.60	1.1	29.62	29.68	1	18,251	0.01%
2020/12/03	21	29.50	5	29.52	29.45	16	18,137	0.09%
2020/12/02	0.1	29.46	2	29.47	29.44	-1.9	18,138	-0.01%
2020/12/01	4.2	29.29	0	0.00	29.35	4.2	18,131	0.02%
2020/11/30	2.2	29.37	2	29.40	29.35	0.2	18,213	0.00%
2020/11/27	1.1	29.29	6	29.22	29.32	-4.9	18,098	-0.03%
2020/11/26	1.3	29.11	4	29.14	29.15	-2.7	18,010	-0.02%
2020/11/25	25.6	29.02	4	29.07	29.01	21.6	18,006	0.12%
2020/11/24	18	29.15	3	29.14	29.11	15	17,904	0.08%
2020/11/23	0	0.00	7	29.11	29.14	-7	17,841	-0.04%
2020/11/20	8.2	28.85	23	28.85	28.88	-14.8	17,893	-0.08%
2020/11/19	4	28.87	1	28.86	28.86	3	18,118	0.02%
2020/11/18	2.4	28.86	0	0.00	28.90	2.4	18,250	0.01%
2020/11/17	6.1	28.85	0	0.00	28.81	6.1	18,455	0.03%
2020/11/16	16	28.74	1	28.78	28.80	15	19,178	0.08%
2020/11/13	3	28.40	6	28.43	28.53	-3	18,963	-0.02%
2020/11/12	6	28.46	0	0.00	28.40	6	18,920	0.03%
2020/11/11	0	0.00	16	28.43	28.50	-16	18,920	-0.08%
2020/11/10	5	28.37	2	28.39	28.29	3	18,893	0.02%
2020/11/09	4	28.39	11	28.40	28.40	-7	18,592	-0.04%
2020/11/06	0	0.00	2	28.23	28.19	-2	18,420	-0.01%
2020/11/05	1	28.06	3	28.13	28.12	-2	18,259	-0.01%
2020/11/04	7	27.98	1	28.05	28.05	6	18,240	0.03%
2020/11/03	12	27.95	2	27.95	28.01	10	18,058	0.06%
2020/11/02	15	27.68	40	27.65	27.72	-25	17,951	-0.14%
2020/10/30	37	27.85	0	0.00	27.80	37	17,737	0.21%
2020/10/29	69.5	27.98	47	27.92	27.98	22.5	17,214	0.13%
2020/10/28	133.2	28.33	71	28.18	28.19	62.2	16,451	0.38%	大買/
2020/10/27	60	29.61	37	29.63	29.69	23	14,985	0.15%
2020/10/26	8	29.69	11	29.67	29.69	-3	14,571	-0.02%
2020/10/23	20	29.61	21	29.62	29.63	-1	14,243	-0.01%
2020/10/22	76	29.56	0	0.00	29.59	76	14,252	0.53%
2020/10/21	12	29.61	0	0.00	29.59	12	14,117	0.09%
2020/10/20	9.5	29.62	0	0.00	29.64	9.5	13,965	0.07%
2020/10/19	8	29.62	1	29.63	29.64	7	14,347	0.05%
2020/10/16	11	29.63	4	29.54	29.56	7	14,557	0.05%
2020/10/15	2	29.70	0	0.00	29.69	2	14,581	0.01%
2020/10/14	11	29.75	1	29.75	29.74	10	14,485	0.07%
2020/10/13	15	29.65	1	29.70	29.71	14	14,504	0.10%
2020/10/12	49	29.81	0	0.00	29.74	49	14,442	0.34%
2020/10/08	4	29.77	0	0.00	29.76	4	14,174	0.03%
2020/10/07	4	29.61	0	0.00	29.65	4	14,166	0.03%
2020/10/06	1	29.67	0	0.00	29.68	1	14,217	0.01%
2020/10/05	1	29.45	0	0.00	29.45	1	14,385	0.01%
2020/09/30	3	29.48	3	29.47	29.48	0	14,532	0.00%
2020/09/29	35	29.30	1	29.32	29.40	34	15,005	0.23%
2020/09/28	12	29.30	5.2	29.23	29.38	6.9	15,348	0.04%
2020/09/25	24	28.91	2	28.88	28.90	22	15,839	0.14%
2020/09/24	12	29.08	2	29.17	29.06	10	15,657	0.06%
2020/09/23	7	29.64	0	0.00	29.70	7	15,278	0.05%
2020/09/22	3.5	29.78	0	0.00	29.80	3.5	15,424	0.02%
2020/09/21	3	30.07	2	30.12	30.03	1	15,180	0.01%
2020/09/18	3	30.17	1	30.09	30.20	2	15,272	0.01%
2020/09/16	0	0.00	2	30.25	30.25	-2	15,278	-0.01%
2020/09/15	4	30.09	6	30.06	30.10	-2	15,251	-0.01%
2020/09/14	1	29.86	3	29.95	29.98	-2	15,378	-0.01%
2020/09/11	19	29.78	6	29.79	29.75	13	15,516	0.08%
2020/09/10	1	29.85	2	29.89	29.85	-1	15,677	-0.01%
2020/09/09	7	29.63	0	0.00	29.85	7	15,903	0.04%
2020/09/08	8	29.93	0	0.00	29.97	8	15,932	0.05%
2020/09/07	8	30.03	25	30.00	29.96	-17	16,173	-0.11%
2020/09/04	4	29.97	12	30.07	30.09	-8	16,345	-0.05%
2020/09/03	10	30.27	5	30.33	30.25	5	16,346	0.03%
2020/09/02	2	30.13	3	30.10	30.14	-1	16,374	-0.01%
2020/09/01	1	30.04	1	30.02	30.06	0	16,665	0.00%
2020/08/31	3	30.22	5	30.20	30.16	-2	16,971	-0.01%
2020/08/28	12	30.17	0	0.00	30.24	12	17,226	0.07%
2020/08/27	1	30.43	1	30.31	30.33	0	17,715	0.00%
2020/08/26	9	30.29	1	30.30	30.43	8	17,808	0.04%
2020/08/25	6	30.41	3	30.43	30.44	3	17,900	0.02%
2020/08/24	2	30.05	1	30.07	30.14	1	17,717	0.01%
2020/08/21	18	29.97	12.2	30.02	30.11	5.8	17,747	0.03%
2020/08/20	23	29.84	31	29.36	29.79	-8	17,584	-0.05%
2020/08/19	2	30.87	2	30.94	30.77	0	17,106	0.00%
2020/08/18	10	30.87	18	30.87	30.90	-8	17,222	-0.05%
2020/08/17	1	30.75	6	30.88	30.96	-5	17,405	-0.03%
2020/08/14	5	30.42	5	30.44	30.63	0	17,515	0.00%
2020/08/13	1	30.36	0	0.00	30.32	1	17,551	0.01%
2020/08/12	4	30.22	0	0.00	30.22	4	17,670	0.02%
2020/08/11	2	30.49	0	0.00	30.35	2	17,800	0.01%
2020/08/07	1	30.69	2	30.68	30.65	-1	17,963	-0.01%
2020/08/06	0	0.00	20	30.79	30.70	-20	18,123	-0.11%
2020/08/05	5	30.54	8	30.46	30.62	-3	18,150	-0.02%
2020/08/04	0	0.00	5	30.06	30.17	-5	18,066	-0.03%
2020/08/03	8	30.01	1	30.01	30.01	7	18,203	0.04%
2020/07/31	0	0.00	4	30.15	30.24	-4	18,362	-0.02%
2020/07/30	5	29.87	9	29.85	29.99	-4	18,199	-0.02%
2020/07/28	12.1	29.55	6	29.74	29.46	6.1	18,589	0.03%
2020/07/27	4	29.87	36	29.89	29.84	-32	18,958	-0.17%
2020/07/24	17	30.11	7	30.15	29.85	10	19,177	0.05%
2020/07/23	1.1	30.05	90	30.14	30.17	-88.9	19,226	-0.46%
2020/07/22	0	0.00	19	29.98	29.97	-19	19,001	-0.10%
2020/07/21	1	29.78	9	29.82	29.84	-8	18,618	-0.04%
2020/07/20	4	29.49	6	29.48	29.55	-2	18,471	-0.01%
2020/07/16	0	0.00	2	29.75	29.63	-2	18,912	-0.01%
2020/07/15	1.2	29.68	11	29.56	29.53	-9.9	19,020	-0.05%
2020/07/14	3	29.61	5	29.61	29.58	-2	19,474	-0.01%
2020/07/13	0	0.00	5	29.64	29.65	-5	19,664	-0.03%
2020/07/10	4	29.65	76	29.56	29.52	-72	20,111	-0.36%
2020/07/09	1	29.93	49	29.87	29.74	-48	20,149	-0.24%
2020/07/08	3	29.76	21	29.69	29.72	-18	20,104	-0.09%
2020/07/07	20	29.49	12	29.54	29.43	8	19,758	0.04%
2020/07/06	1	29.68	37	29.69	29.83	-36	19,831	-0.18%
2020/07/03	5	29.33	11	29.34	29.33	-6	19,848	-0.03%
2020/07/02	0	0.00	10	29.00	29.09	-10	19,919	-0.05%
2020/07/01	2	28.90	3	28.88	28.79	-1	19,835	-0.01%
2020/06/30	0	0.00	1	28.55	28.56	-1	19,720	-0.01%
2020/06/29	1	28.45	1	28.50	28.51	0	19,944	0.00%
2020/06/24	0	0.00	5	28.56	28.54	-5	20,125	-0.02%
2020/06/23	2	28.49	21	28.54	28.54	-19	20,752	-0.09%
2020/06/19	0	0.00	2	28.60	28.56	-2	21,935	-0.01%
2020/06/18	6	28.48	18	28.52	28.55	-12	22,217	-0.05%
2020/06/17	1	28.42	1	28.47	28.46	0	22,778	0.00%
2020/06/16	5	28.38	2	28.45	28.45	3	23,966	0.01%
2020/06/15	16	28.27	0.2	28.25	28.13	15.8	25,896	0.06%
2020/06/12	10	28.12	5	28.01	28.29	5	26,870	0.02%
2020/06/11	12	28.53	37.2	28.74	28.43	-25.2	28,066	-0.09%
2020/06/10	2	28.87	37	28.81	28.86	-35	29,208	-0.12%
2020/06/09	1	28.79	8	28.86	28.84	-7	31,585	-0.02%
2020/06/08	7	28.87	15	28.88	28.88	-8	33,932	-0.02%
2020/06/05	4	28.81	10	28.81	28.80	-6	34,209	-0.02%
2020/06/04	3	28.63	15	28.67	28.67	-12	34,954	-0.03%
2020/06/03	2	28.45	13	28.46	28.48	-11	36,194	-0.03%
2020/06/02	1	28.20	27	28.17	28.17	-26	36,074	-0.07%
2020/06/01	2	28.02	41	28.04	28.05	-39	36,099	-0.11%
2020/05/29	1	27.80	4	27.84	27.86	-3	36,125	-0.01%
2020/05/28	1	27.83	0	0.00	27.90	1	36,417	0.00%
2020/05/27	1	27.88	1	27.88	27.85	0	36,930	0.00%
2020/05/26	0	0.00	19	27.78	27.82	-19	37,686	-0.05%
2020/05/25	1	27.45	6	27.49	27.50	-5	37,769	-0.01%
2020/05/22	2	27.55	2	27.60	27.45	0	37,724	0.00%
2020/05/21	5	27.63	9	27.64	27.63	-4	37,673	-0.01%
2020/05/20	6	27.50	6	27.49	27.48	0	37,414	0.00%
2020/05/19	3	27.41	2	27.41	27.43	1	37,371	0.00%
2020/05/18	9	27.25	3	27.19	27.25	6	37,373	0.02%
2020/05/15	1	27.40	3	27.57	27.43	-2	37,286	-0.01%
2020/05/14	14	27.60	2	27.65	27.48	12	37,309	0.03%
2020/05/13	2	27.56	1	27.50	27.75	1	37,221	0.00%
2020/05/12	5.3	27.57	13	27.55	27.55	-7.7	37,202	-0.02%
2020/05/11	2	27.65	3	27.63	27.66	-1	37,225	0.00%
2020/05/08	4	27.52	4	27.49	27.50	0	37,125	0.00%
2020/05/06	3	27.33	0	0.00	27.32	3	37,098	0.01%
2020/05/05	3	27.39	11	27.32	27.33	-8	37,146	-0.02%
2020/05/04	7	26.95	3	26.97	27.09	4	37,105	0.01%
2020/04/30	4	27.26	33	27.26	27.46	-29	36,925	-0.08%
2020/04/29	2	27.01	1	27.08	27.07	1	37,079	0.00%
2020/04/28	0	0.00	6	26.89	26.91	-6	37,392	-0.02%
2020/04/27	1	26.66	9	26.76	26.79	-8	39,171	-0.02%
2020/04/24	5	26.33	5	26.32	26.33	0	38,889	0.00%
2020/04/23	1.4	26.39	0	0.00	26.34	1.4	38,981	0.00%
2020/04/22	5	25.87	19	25.80	26.23	-14	38,900	-0.04%
2020/04/21	8	26.18	33	26.34	26.10	-25	38,703	-0.06%
2020/04/20	9	26.49	8	26.49	26.60	1	38,276	0.00%
2020/04/17	17.2	26.54	16	26.76	26.50	1.2	38,143	0.00%
2020/04/16	2	26.42	3	26.35	26.44	-1	37,641	0.00%
2020/04/15	12	26.35	1	26.25	26.47	11	37,489	0.03%
2020/04/14	12	26.00	4	25.90	26.05	8	37,155	0.02%
2020/04/13	4	25.69	5	25.63	25.68	-1	37,244	0.00%
2020/04/10	12	25.70	8	25.67	25.73	4	37,181	0.01%
2020/04/09	17	25.75	22	25.63	25.65	-5	37,221	-0.01%
2020/04/08	27	25.70	1,837	25.60	25.77	-1,810	36,867	-4.91%	大賣/鉅額交易
2020/04/07	21	25.20	7	25.23	25.22	14	36,353	0.04%
2020/04/06	10	24.63	58	24.83	24.84	-48	36,110	-0.13%
2020/04/01	5	24.48	4	24.49	24.52	1	35,797	0.00%
2020/03/31	5	24.50	2	24.54	24.49	3	35,582	0.01%
2020/03/30	22	23.93	9	24.28	24.32	13	35,350	0.04%
2020/03/27	30	24.64	33	24.70	24.35	-3	35,016	-0.01%
2020/03/26	27	24.03	14	24.18	24.26	13	34,321	0.04%
2020/03/25	48.1	24.23	8	24.24	24.09	40.1	33,888	0.12%
2020/03/24	10.3	23.32	9	23.36	23.38	1.3	33,068	0.00%
2020/03/23	509	22.52	33	22.49	22.49	476	32,600	1.46%	大買/鉅額交易
2020/03/20	255	22.89	23	22.93	23.28	232	31,861	0.73%	大買/鉅額交易
2020/03/19	51	22.06	12.5	22.33	21.85	38.5	30,566	0.13%
2020/03/18	162	23.60	34	23.68	23.29	128	28,445	0.45%	大買/鉅額交易
2020/03/17	75	23.77	30	23.76	23.67	45	27,264	0.17%
2020/03/16	558	24.90	18	24.92	24.41	540	25,639	2.11%	大買/鉅額交易
2020/03/13	230	24.42	7	24.39	25.29	223	24,153	0.92%	大買/鉅額交易
2020/03/12	243	25.96	1	26.05	25.93	242	21,637	1.12%	大買/鉅額交易
2020/03/11	240.1	27.22	0	0.00	26.97	240.1	19,241	1.25%	大買/鉅額交易
2020/03/10	42	26.89	5	27.14	27.25	37	18,794	0.20%
2020/03/09	80	27.27	0	0.00	27.25	80	17,707	0.45%
2020/03/06	33	27.84	0	0.00	27.88	33	16,214	0.20%
2020/03/05	1	28.09	2	28.09	28.10	-1	16,065	-0.01%
2020/03/04	7	27.83	10	27.87	27.86	-3	16,235	-0.02%
2020/03/03	2.1	27.99	1	28.15	27.93	1.1	15,926	0.01%
2020/03/02	58.3	27.48	7	27.80	27.75	51.3	15,541	0.33%
2020/02/27	103	27.97	0	0.00	27.90	103	14,821	0.69%	大買/鉅額交易
2020/02/26	31	28.44	1	28.49	28.30	30	13,985	0.21%
2020/02/25	13	28.51	0	0.00	28.67	13	13,480	0.10%
2020/02/24	86	28.67	12	28.72	28.70	74	13,484	0.55%
2020/02/21	1.5	28.91	9	28.88	28.90	-7.5	13,361	-0.06%
2020/02/20	22.1	28.88	2	29.00	28.93	20.1	13,388	0.15%
2020/02/19	0	0.00	64	28.91	28.96	-64	13,416	-0.48%
2020/02/18	23	28.77	0	0.00	28.80	23	13,342	0.17%
2020/02/17	56	28.76	1	28.77	28.80	55	13,204	0.42%
2020/02/14	0	0.00	47	28.76	28.79	-47	13,043	-0.36%
2020/02/13	75	28.65	33	28.72	28.64	42	12,980	0.32%
2020/02/12	1.1	28.50	13	28.44	28.56	-11.9	13,444	-0.09%
2020/02/11	83	28.29	11	28.29	28.34	72	13,351	0.54%
2020/02/10	7	28.03	84	28.00	28.14	-77	13,445	-0.57%
2020/02/07	13.1	28.27	1	28.26	28.23	12.1	13,453	0.09%
2020/02/06	3	28.20	9	28.38	28.44	-6	13,474	-0.04%
2020/02/05	7	28.09	5	28.11	28.08	2	13,426	0.01%
2020/02/04	15	27.95	5	27.88	28.12	10	13,381	0.07%
2020/02/03	24	27.38	7	27.61	27.74	17	13,397	0.13%
2020/01/31	62.6	27.85	1	27.99	27.92	61.6	12,821	0.48%
2020/01/30	170	27.74	0	0.00	27.70	170	12,492	1.36%	大買/鉅額交易
2020/01/20	1	29.19	1	29.21	29.19	0	10,664	0.00%
2020/01/17	12	29.16	3	29.17	29.16	9	10,913	0.08%
2020/01/16	1	29.10	3	29.10	29.10	-2	11,189	-0.02%
2020/01/15	3	29.04	6	29.04	29.01	-3	12,641	-0.02%
2020/01/14	3	29.02	9	29.01	29.02	-6	13,051	-0.05%
2020/01/13	1	28.84	1	28.85	28.84	0	13,473	0.00%
2020/01/10	2	28.70	0	0.00	28.69	2	13,569	0.01%
2020/01/09	8.2	28.69	2	28.66	28.70	6.2	13,606	0.05%
2020/01/08	14	28.48	6	28.47	28.50	8	13,583	0.06%
2020/01/07	24	28.63	0	0.00	28.69	24	13,478	0.18%
2020/01/06	11.3	29.00	3	28.98	28.96	8.3	13,221	0.06%
2020/01/03	1.1	29.32	1	29.33	29.18	0.1	13,373	0.00%
2020/01/02	0	0.00	1	29.05	29.09	-1	13,410	-0.01%
2019/12/31	3	28.98	30	28.98	28.97	-27	13,889	-0.19%
2019/12/30	2	29.01	7	28.99	29.00	-5	13,762	-0.04%
2019/12/27	1	28.91	1	28.91	28.90	0	13,551	0.00%
2019/12/26	14	28.85	1	28.92	28.86	13	13,505	0.10%
2019/12/25	0	0.00	0.4	28.86	28.83	-0.4	13,511	0.00%
2019/12/24	6	28.74	0	0.00	28.74	6	13,535	0.04%
2019/12/23	5	28.74	1	28.73	28.72	4	13,547	0.03%
2019/12/20	0	0.00	1	28.72	28.80	-1	13,527	-0.01%
2019/12/19	0	0.00	2	28.74	28.69	-2	13,545	-0.01%
2019/12/18	2	28.78	5	28.75	28.77	-3	13,651	-0.02%
2019/12/17	3	28.64	3.1	28.67	28.71	-0.1	13,549	0.00%
2019/12/16	2	28.57	7	28.51	28.57	-5	13,469	-0.04%
2019/12/13	0	0.00	5	28.37	28.37	-5	13,377	-0.04%
2019/12/12	3	28.31	1	28.31	28.31	2	13,384	0.01%
2019/12/11	0	0.00	1	28.20	28.21	-1	13,328	-0.01%
2019/12/10	1	28.15	0	0.00	28.14	1	13,446	0.01%
2019/12/09	0	0.00	1	28.24	28.21	-1	13,528	-0.01%
2019/12/06	1	28.09	1.9	28.17	28.13	-0.9	13,516	-0.01%
2019/12/05	1	28.00	6	27.99	28.03	-5	13,450	-0.04%
2019/12/04	5	27.86	0	0.00	27.88	5	13,511	0.04%
2019/12/03	8	27.86	0	0.00	27.92	8	13,692	0.06%
2019/12/02	9	27.62	2	27.60	27.65	7	13,797	0.05%
2019/11/29	12	27.78	2	27.80	27.75	10	13,635	0.07%
2019/11/28	1	28.03	0	0.00	28.03	1	13,452	0.01%
2019/11/27	5.1	28.03	1	28.04	28.04	4.1	13,666	0.03%
2019/11/26	0	0.00	1	28.06	28.06	-1	13,631	-0.01%
2019/11/25	2.1	27.98	3	28.01	27.99	-0.9	13,586	-0.01%
2019/11/22	2	28.01	0	0.00	28.01	2	13,516	0.01%
2019/11/21	7	27.93	3	27.92	28.00	4	13,703	0.03%
2019/11/20	5	28.09	3.1	28.09	28.09	2	13,558	0.01%
2019/11/19	2	28.07	2	28.11	28.14	0	13,536	0.00%
2019/11/18	9	28.03	7	27.98	28.05	2	13,457	0.01%
2019/11/15	1	27.83	7	27.85	27.88	-6	13,347	-0.04%
2019/11/14	3	27.81	0	0.00	27.83	3	13,300	0.02%
2019/11/13	2	27.76	0	0.00	27.79	2	13,284	0.02%
2019/11/12	3	27.71	0	0.00	27.74	3	13,309	0.02%
2019/11/11	26	27.57	4	27.58	27.50	22	13,273	0.17%
2019/11/08	1	27.80	0	0.00	27.88	1	12,640	0.01%
2019/11/07	18	27.78	0	0.00	27.80	18	12,608	0.14%
2019/11/06	22	28.00	0	0.00	27.93	22	12,524	0.18%
2019/11/05	24	27.98	0	0.00	28.03	24	12,445	0.19%
2019/11/04	7	27.75	2	27.84	27.84	5	12,571	0.04%
2019/11/01	6	27.52	0	0.00	27.63	6	12,668	0.05%
2019/10/31	9	27.64	0	0.00	27.58	9	12,802	0.07%
2019/10/30	7	27.63	0	0.00	27.65	7	12,593	0.06%
2019/10/29	9	27.65	7	27.75	27.62	2	12,476	0.02%
2019/10/28	2	27.69	2	27.71	27.70	0	12,149	0.00%
2019/10/25	16	27.69	6	27.66	27.60	10	11,944	0.08%
2019/10/24	17	27.61	0	0.00	27.65	17	11,625	0.15%
2019/10/23	41	27.48	0	0.00	27.54	41	11,355	0.36%
2019/10/22	5	29.02	5	29.00	29.03	0	9,885	0.00%
2019/10/21	17	28.94	8	28.93	28.95	9	9,478	0.09%
2019/10/18	1	28.84	0	0.00	28.82	1	8,991	0.01%
2019/10/17	5	28.51	9	28.53	28.70	-4	8,831	-0.05%
2019/10/16	11	28.49	3	28.51	28.51	8	8,735	0.09%
2019/10/15	5	28.52	0	0.00	28.45	5	8,666	0.06%
2019/10/14	6	28.55	2	28.53	28.52	4	8,593	0.05%
2019/10/09	8	28.30	4	28.35	28.28	4	8,581	0.05%
2019/10/08	6	28.45	0	0.00	28.44	6	8,493	0.07%
2019/10/07	8	28.42	0	0.00	28.42	8	8,511	0.09%
2019/10/03	4	28.04	0	0.00	28.12	4	7,926	0.05%
2019/10/02	0	0.00	1	28.16	28.17	-1	7,930	-0.01%
2019/09/27	2	27.90	0	0.00	27.88	2	7,986	0.03%
2019/09/26	1.1	28.20	0	0.00	28.15	1.1	7,928	0.01%
2019/09/25	2	28.19	0	0.00	28.20	2	7,983	0.03%
2019/09/24	1	28.28	1	28.26	28.33	0	8,100	0.00%
2019/09/23	1	27.95	5	28.10	28.12	-4	8,000	-0.05%
2019/09/19	0	0.00	2	28.00	27.97	-2	7,861	-0.03%
2019/09/18	0	0.00	1	28.03	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	17	28.02	28.00	-17	7,859	-0.22%
2019/09/12	0	0.00	1	28.00	27.92	-1	7,861	-0.01%
2019/09/11	0	0.00	4	27.86	27.81	-4	7,833	-0.05%
2019/09/10	0	0.00	1	27.77	27.74	-1	7,725	-0.01%
2019/09/09	0	0.00	2	27.86	27.77	-2	7,727	-0.03%
2019/09/06	0	0.00	7	27.84	27.83	-7	7,701	-0.09%
2019/09/05	2	27.73	3	27.74	27.71	-1	7,572	-0.01%
2019/09/04	0	0.00	4	27.49	27.54	-4	7,409	-0.05%
2019/09/03	0	0.00	6	27.50	27.40	-6	7,314	-0.08%
2019/09/02	2	27.41	8	27.42	27.44	-6	7,237	-0.08%
2019/08/30	0	0.00	14	27.22	27.25	-14	7,220	-0.19%
2019/08/29	0.1	27.05	0	0.00	27.00	0.1	7,036	0.00%
2019/08/27	0	0.00	1	26.96	26.96	-1	7,234	-0.01%
2019/08/23	10	27.01	11	27.07	27.02	-1	7,298	-0.01%
2019/08/22	6	27.02	5	27.01	27.02	1	7,477	0.01%
2019/08/20	4	27.06	2	27.08	27.07	2	7,787	0.03%
2019/08/19	0	0.00	2	27.00	27.03	-2	8,017	-0.02%
2019/08/16	0	0.00	5	26.87	26.95	-5	8,497	-0.06%
2019/08/15	6	26.77	0	0.00	26.82	6	8,632	0.07%
2019/08/14	1	26.96	2	26.97	26.93	-1	8,821	-0.01%
2019/08/13	1	26.72	0	0.00	26.76	1	9,037	0.01%
2019/08/12	2	26.80	2	26.87	26.90	0	9,379	0.00%
2019/08/08	4	26.52	0	0.00	26.56	4	9,580	0.04%
2019/08/07	4	26.51	0	0.00	26.43	4	9,640	0.04%
2019/08/06	9	26.13	0	0.00	26.52	9	9,836	0.09%
2019/08/05	7	26.64	0	0.00	26.60	7	9,910	0.07%
2019/08/02	4	26.86	3	26.82	26.85	1	9,881	0.01%
2019/08/01	3	27.10	0	0.00	27.10	3	9,867	0.03%
2019/07/31	5	27.20	4	27.22	27.20	1	9,844	0.01%
2019/07/30	3	27.34	0	0.00	27.29	3	9,832	0.03%
2019/07/29	16	27.35	11	27.36	27.37	5	9,985	0.05%
2019/07/26	21	27.41	0	0.00	27.40	21	10,002	0.21%
2019/07/25	1	27.36	11	27.38	27.47	-10	9,973	-0.10%
2019/07/24	0	0.00	1	27.32	27.28	-1	9,839	-0.01%
2019/07/23	0	0.00	1	27.25	27.24	-1	9,743	-0.01%
2019/07/22	0	0.00	1	27.12	27.11	-1	9,640	-0.01%
2019/07/19	1	27.07	14	27.10	27.06	-13	9,632	-0.13%
2019/07/18	1	27.11	7	27.12	27.06	-6	9,668	-0.06%
2019/07/17	1	27.16	1	27.14	27.14	0	9,614	0.00%
2019/07/16	1	27.27	5	27.27	27.26	-4	9,616	-0.04%
2019/07/15	1	27.13	3	27.20	27.21	-2	9,580	-0.02%
2019/07/12	0	0.00	53	27.25	27.16	-53	9,519	-0.56%
2019/07/11	4	27.15	2	27.12	27.11	2	9,417	0.02%
2019/07/10	0	0.00	11	26.94	26.95	-11	9,359	-0.12%
2019/07/09	3	26.86	2	26.87	26.87	1	9,354	0.01%
2019/07/08	2	26.96	1	27.00	26.96	1	9,386	0.01%
2019/07/05	1	27.00	5	26.95	26.99	-4	9,410	-0.04%
2019/07/04	0	0.00	2	26.97	26.93	-2	9,405	-0.02%
2019/07/03	1	26.96	0	0.00	26.78	1	9,587	0.01%
2019/07/02	1	26.96	1	26.97	26.96	0	9,637	0.00%
2019/07/01	0	0.00	10	26.94	26.95	-10	9,701	-0.10%
2019/06/28	0	0.00	1	26.60	26.59	-1	9,568	-0.01%
2019/06/27	0	0.00	2	26.57	26.61	-2	9,642	-0.02%
2019/06/26	1	26.40	0	0.00	26.43	1	9,628	0.01%
2019/06/25	6	26.52	0	0.00	26.47	6	9,602	0.06%
2019/06/24	2	26.56	0	0.00	26.60	2	9,553	0.02%
2019/06/21	3	26.63	0	0.00	26.52	3	9,504	0.03%
2019/06/20	3	26.61	1	26.60	26.61	2	9,474	0.02%
2019/06/19	0	0.00	2	26.32	26.47	-2	9,490	-0.02%
2019/06/18	0	0.00	2	26.07	26.06	-2	9,486	-0.02%
2019/06/17	11	26.04	0	0.00	26.05	11	9,491	0.12%
2019/06/14	1	25.98	1	26.03	25.99	0	9,618	0.00%
2019/06/13	1	25.98	0	0.00	26.01	1	9,632	0.01%
2019/06/12	1	26.09	4	26.03	26.10	-3	9,561	-0.03%
2019/06/11	0	0.00	2	26.05	26.04	-2	9,520	-0.02%
2019/06/10	0	0.00	1	25.91	25.99	-1	9,429	-0.01%
2019/06/06	2	25.69	0	0.00	25.69	2	9,425	0.02%
2019/06/05	7	25.88	2	25.84	25.81	5	9,293	0.05%
2019/06/04	0	0.00	2	25.90	25.76	-2	9,308	-0.02%
2019/06/03	7	25.76	0	0.00	25.84	7	9,261	0.08%
2019/05/31	2	25.89	11	25.88	25.94	-9	9,166	-0.10%
2019/05/29	12	25.33	0	0.00	25.39	12	9,105	0.13%
2019/05/28	8	25.45	0	0.00	25.50	8	9,002	0.09%
2019/05/27	7	25.43	0	0.00	25.45	7	9,012	0.08%
2019/05/24	11	25.43	1	25.41	25.44	10	8,978	0.11%
2019/05/23	18	25.46	0	0.00	25.44	18	8,938	0.20%
2019/05/22	3	25.82	0	0.00	25.79	3	8,554	0.04%
2019/05/21	2	25.57	0	0.00	25.76	2	8,558	0.02%
2019/05/20	8	25.65	2	25.70	25.70	6	8,317	0.07%
2019/05/17	25	25.84	0	0.00	25.70	25	8,142	0.31%
2019/05/16	3	25.98	0	0.00	25.92	3	7,872	0.04%
2019/05/15	10	26.18	0	0.00	26.18	10	7,697	0.13%
2019/05/14	7	25.90	0	0.00	26.07	7	7,656	0.09%
2019/05/13	4	26.22	0	0.00	26.09	4	7,409	0.05%
2019/05/10	2	26.53	9	26.50	26.55	-7	7,083	-0.10%
2019/05/09	7	26.77	4	26.75	26.74	3	6,862	0.04%
2019/05/08	1	27.12	0	0.00	27.20	1	6,628	0.02%
2019/05/06	2	27.12	0	0.00	27.08	2	6,968	0.03%
2019/05/03	0	0.00	4	27.54	27.56	-4	6,823	-0.06%
2019/04/30	1	27.29	0	0.00	27.35	1	6,847	0.01%
2019/04/26	1	27.49	6	27.51	27.52	-5	6,893	-0.07%
2019/04/25	0	0.00	2	27.64	27.65	-2	6,895	-0.03%
2019/04/24	0	27.57	4	27.50	27.57	-4	6,904	-0.06%
2019/04/22	1.1	27.46	1	27.51	27.41	0.1	6,833	0.00%
2019/04/19	0	0.00	1	27.42	27.35	-1	6,797	-0.01%
2019/04/17	1	27.45	2	27.47	27.44	-1	6,701	-0.01%
2019/04/16	0	0.00	8	27.18	27.25	-8	6,569	-0.12%
2019/04/15	0	0.00	2	26.99	26.99	-2	6,395	-0.03%
2019/04/12	4	26.84	1	26.77	26.76	3	6,639	0.05%
2019/04/11	3	27.01	1	27.05	26.89	2	6,849	0.03%
2019/04/10	0	0.00	2	26.98	26.97	-2	6,895	-0.03%
2019/04/09	0	0.00	4	27.02	27.02	-4	6,835	-0.06%
2019/04/08	2	26.94	1.5	26.95	26.93	0.5	6,633	0.01%
2019/04/03	2	26.71	4	26.73	26.73	-2	6,721	-0.03%
2019/04/02	0	0.00	3	26.59	26.58	-3	6,770	-0.04%
2019/04/01	1	26.55	1	26.58	26.51	0	6,747	0.00%
2019/03/29	0	0.00	7	26.38	26.40	-7	6,645	-0.11%
2019/03/25	4	26.13	0	0.00	26.10	4	6,812	0.06%
2019/03/22	1	26.52	13	26.47	26.37	-12	6,765	-0.18%
2019/03/21	1	26.36	5	26.33	26.37	-4	6,637	-0.06%
2019/03/20	1	26.18	4	26.20	26.20	-3	6,477	-0.05%
2019/03/19	11.8	26.22	6	26.24	26.22	5.8	6,474	0.09%
2019/03/18	1	26.10	2	26.11	26.13	-1	6,282	-0.02%
2019/03/15	1.1	25.92	0.3	25.99	25.91	0.8	6,315	0.01%
2019/03/13	1	25.99	0	0.00	25.98	1	6,393	0.02%
2019/03/12	2	26.05	6	26.02	26.01	-4	6,406	-0.06%
2019/03/11	3	25.85	0	0.00	25.89	3	6,398	0.05%
2019/03/08	3	25.73	0	0.00	25.84	3	6,486	0.05%
2019/03/07	1	26.03	0	0.00	25.98	1	6,446	0.02%
2019/03/05	2	26.01	10	25.99	26.00	-8	6,424	-0.12%
2019/03/04	1	26.12	4	26.00	26.12	-3	6,359	-0.05%
2019/02/27	4	26.00	3	26.00	25.96	1	6,190	0.02%
2019/02/26	0	0.00	1	26.28	26.18	-1	6,134	-0.02%
2019/02/25	3	26.09	5	26.05	26.13	-2	6,036	-0.03%
2019/02/22	2	25.91	6	25.91	25.90	-4	5,846	-0.07%
2019/02/21	2	25.81	13	25.78	25.84	-11	5,647	-0.19%
2019/02/20	0	0.00	2	25.71	25.74	-2	5,522	-0.04%
2019/02/19	1.8	25.54	2	25.55	25.52	-0.2	5,357	0.00%
2019/02/18	0	0.00	5	25.51	25.52	-5	5,339	-0.09%
2019/02/15	0	0.00	1	25.55	25.39	-1	5,279	-0.02%
2019/02/14	1	25.48	1	25.50	25.43	0	5,240	0.00%
2019/02/13	5	25.35	1	25.30	25.42	4	5,182	0.08%
2019/02/12	0	0.00	3	25.18	25.26	-3	5,100	-0.06%
2019/01/30	0	0.00	1	24.98	24.92	-1	4,909	-0.02%
2019/01/28	10	25.01	0	0.00	25.01	10	4,903	0.20%
2019/01/25	0	0.00	16	24.88	24.90	-16	4,787	-0.33%
2019/01/21	0	0.00	1	24.61	24.51	-1	4,849	-0.02%
2019/01/18	0	0.00	11	24.44	24.39	-11	5,011	-0.22%
2019/01/15	0	0.00	11	24.15	24.13	-11	6,020	-0.18%
2019/01/09	3	24.04	0	0.00	24.05	3	6,401	0.05%
2019/01/07	2	23.72	12	23.71	23.73	-10	6,725	-0.15%
2019/01/04	21	23.34	2	23.37	23.40	19	7,051	0.27%
2019/01/03	9	23.61	0	0.00	23.59	9	7,909	0.11%
2019/01/02	6	23.85	0	0.00	23.83	6	8,005	0.07%
2018/12/28	2.5	23.94	0	0.00	23.94	2.5	8,282	0.03%
2018/12/26	3	23.89	2	24.05	23.72	1	8,759	0.01%
2018/12/25	13	23.90	0	0.00	23.97	13	8,686	0.15%
2018/12/21	2	24.06	0	0.00	24.14	2	8,473	0.02%
2018/12/20	2	24.10	0	0.00	24.13	2	8,454	0.02%
2018/12/18	14	23.99	0	0.00	24.03	14	8,463	0.17%
2018/12/13	1	24.36	0.2	24.44	24.39	0.8	8,152	0.01%
2018/12/12	12	24.27	0	0.00	24.32	12	8,220	0.15%
2018/12/10	15	24.07	0	0.00	24.07	15	8,351	0.18%
2018/12/06	3	24.20	0	0.00	24.19	3	8,290	0.04%
2018/12/05	1	24.60	0	0.00	24.60	1	8,209	0.01%
2018/12/04	8	24.85	0	0.00	24.82	8	8,447	0.09%
2018/12/03	1	24.81	10	24.85	24.89	-9	8,500	-0.11%
2018/11/30	1	24.49	0	0.00	24.46	1	8,381	0.01%
2018/11/29	0.4	24.43	0	0.00	24.38	0.4	8,342	0.00%
2018/11/27	2	24.00	0	0.00	24.10	2	8,278	0.02%
2018/11/26	2	24.14	0	0.00	24.11	2	8,272	0.02%
2018/11/23	0	24.00	0	0.00	23.94	0	8,256	0.00%
2018/11/22	3	24.14	0	0.00	23.98	3	8,224	0.04%
2018/11/21	2	24.04	0	0.00	24.14	2	8,179	0.02%
2018/11/20	1	24.20	16	24.34	24.17	-15	8,126	-0.18%
2018/11/19	1	24.40	2	24.39	24.40	-1	8,079	-0.01%
2018/11/13	11	23.83	0	0.00	24.12	11	8,005	0.14%
2018/11/12	0	0.00	10	24.23	24.18	-10	7,914	-0.13%
2018/11/08	2	24.38	1	24.36	24.37	1	7,862	0.01%
2018/11/07	1	24.19	1	24.21	24.21	0	7,823	0.00%
2018/11/06	3	24.08	0	0.00	24.08	3	7,809	0.04%
2018/11/05	2	24.12	1	24.14	24.18	1	7,756	0.01%
2018/11/01	4	23.95	0	0.00	24.08	4	7,680	0.05%
2018/10/30	11	23.33	0	0.00	23.42	11	7,572	0.15%
2018/10/26	5	23.44	0	0.00	23.43	5	7,385	0.07%
2018/10/25	5	23.59	0	23.70	23.59	5	7,185	0.07%
2018/10/24	5	24.11	2	24.00	24.12	3	6,901	0.04%
2018/10/23	28	24.33	1	24.10	24.13	27	6,812	0.40%
2018/10/22	4	25.62	6	25.78	25.81	-2	6,360	-0.03%
2018/10/19	10	25.39	1	25.41	25.55	9	6,251	0.14%
2018/10/18	1.3	25.45	0	0.00	25.54	1.3	6,234	0.02%
2018/10/17	2	25.67	0	0.00	25.51	2	6,223	0.03%
2018/10/16	1	25.25	0	0.00	25.39	1	6,122	0.02%
2018/10/15	17	25.10	0	0.00	25.18	17	5,996	0.28%
2018/10/12	11	24.95	0	0.00	25.26	11	5,746	0.19%
2018/10/11	35	25.04	0	0.00	24.91	35	5,427	0.64%
2018/10/09	7.5	26.28	0	0.00	26.34	7.5	4,295	0.17%
2018/10/08	5	26.45	0	0.00	26.70	5	3,944	0.13%
2018/10/05	8	26.35	0	0.00	26.43	8	3,543	0.23%
2018/10/04	9	26.74	0	0.00	26.78	9	3,174	0.28%
2018/10/03	26	26.92	0	0.00	26.97	26	3,010	0.86%
2018/10/02	1	27.17	0	0.00	27.20	1	2,889	0.03%
2018/09/27	2	27.33	0	0.00	27.33	2	3,070	0.07%
2018/09/26	0.5	27.43	1	27.38	27.40	-0.5	3,083	-0.02%
2018/09/25	0	0.00	3	27.46	27.49	-3	3,115	-0.10%
2018/09/19	1	27.43	0	0.00	27.41	1	3,246	0.03%
2018/09/14	33	27.12	0	0.00	27.40	33	3,392	0.97%
2018/09/13	6	26.88	0	0.00	26.92	6	3,354	0.18%
2018/09/11	2	26.68	0	0.00	26.78	2	3,265	0.06%
2018/09/10	2	26.71	0	0.00	26.67	2	3,260	0.06%
2018/08/30	2	27.66	0	0.00	27.70	2	3,069	0.07%
2018/08/29	0	0.00	2	27.60	27.61	-2	3,158	-0.06%
2018/08/17	0	0.00	1	27.25	27.12	-1	3,491	-0.03%
2018/08/13	0	0.00	0.2	27.19	27.18	-0.2	3,566	-0.01%
2018/08/08	0	0.00	1	27.68	27.60	-1	3,754	-0.03%
2018/08/07	0	0.00	6	27.46	27.45	-6	3,745	-0.16%
2018/08/06	0	0.00	18	27.29	27.43	-18	3,772	-0.48%
2018/08/03	0	0.00	10	27.19	27.18	-10	3,769	-0.27%
2018/08/01	0	0.00	1	27.27	27.28	-1	3,656	-0.03%
2018/07/30	0	0.00	6	27.00	27.04	-6	3,552	-0.17%
2018/07/27	0	0.00	4	26.90	26.89	-4	3,450	-0.12%
2018/07/25	0	0.00	1	26.50	26.47	-1	3,187	-0.03%
2018/07/20	0	0.00	1	26.20	26.14	-1	3,131	-0.03%
2018/07/19	0	0.00	1	26.34	26.13	-1	3,242	-0.03%
2018/07/17	0	26.00	0	0.00	25.97	0	3,205	0.00%
2018/07/06	7	25.21	0	0.00	25.30	7	3,128	0.22%
2018/07/05	42.2	25.34	0	0.00	25.31	42.2	3,045	1.39%
2018/07/02	1	25.74	0	0.00	25.61	1	2,896	0.03%
2018/06/28	0	0.00	0.1	25.56	25.40	-0.1	2,842	0.00%
2018/06/25	6	25.80	0	0.00	25.78	6	2,557	0.23%
2018/06/22	1	25.91	0	0.00	26.00	1	2,434	0.04%
2018/06/20	1	26.10	0	0.00	26.10	1	2,418	0.04%
2018/06/19	1	26.20	0	0.00	26.20	1	2,416	0.04%
2018/06/15	1	26.34	0	0.00	26.32	1	2,356	0.04%
2018/06/14	1	26.40	0	0.00	26.39	1	2,326	0.04%
2018/06/06	0	0.00	3	26.77	26.79	-3	2,205	-0.14%
2018/06/04	0	0.00	1	26.60	26.62	-1	2,096	-0.05%
2018/06/01	0	0.00	1	26.43	26.40	-1	2,066	-0.05%
2018/05/18	0	0.00	2	26.21	26.20	-2	1,804	-0.11%
2018/05/17	0	0.00	4	26.10	26.06	-4	1,792	-0.22%
2018/05/16	0	0.00	2	25.92	25.93	-2	1,694	-0.12%
2018/05/04	1	25.20	0	0.00	25.20	1	2,064	0.05%
2018/05/03	1	25.18	0	0.00	25.22	1	2,082	0.05%
2018/04/26	1	25.28	1	25.17	25.23	0	2,349	0.00%
2018/04/20	0	0.00	0.5	25.89	25.82	-0.5	2,444	-0.02%
2018/04/11	0	0.00	5	26.04	26.11	-5	2,610	-0.19%
2018/04/02	0	0.00	8	26.02	26.02	-8	2,730	-0.29%
2018/03/31	0	0.00	2	25.98	25.95	-2	2,747	-0.07%
2018/03/29	1	25.86	0	0.00	25.90	1	2,753	0.04%
2018/03/28	2	25.97	0	0.00	25.93	2	2,740	0.07%
2018/03/27	0	0.00	1	26.12	26.08	-1	2,735	-0.04%
2018/03/23	1	25.73	0	0.00	25.82	1	2,712	0.04%
2018/03/22	0	0.00	1	26.25	26.14	-1	2,676	-0.04%
2018/03/16	0	0.00	1	26.15	26.16	-1	2,658	-0.04%
2018/03/15	0.1	26.13	1	26.13	26.11	-0.9	2,658	-0.04%
2018/03/13	0.1	26.17	0	0.00	26.17	0.1	2,682	0.00%
2018/03/08	0	0.00	2	26.07	26.01	-2	3,053	-0.07%
2018/03/07	0	0.00	1	25.88	25.70	-1	3,051	-0.03%
2018/03/02	1	25.71	0	0.00	25.76	1	3,122	0.03%
2018/02/27	0	0.00	1	25.96	25.95	-1	3,142	-0.03%
2018/02/26	1	25.96	0	0.00	25.98	1	3,133	0.03%
2018/02/23	0.4	25.99	0	0.00	25.80	0.4	3,089	0.01%
2018/02/21	1	25.65	1	25.70	25.72	0	3,099	0.00%
2018/02/12	2	25.21	0	0.00	25.15	2	3,108	0.06%
2018/02/07	2	25.50	3	25.41	25.43	-1	3,121	-0.03%
2018/02/06	4	25.04	0	0.00	24.99	4	3,135	0.13%
2018/02/05	0	0.00	1	25.91	26.00	-1	3,057	-0.03%
2018/01/29	0	0.00	4	26.80	26.80	-4	3,093	-0.13%
2018/01/25	0	0.00	2	26.55	26.45	-2	2,973	-0.07%
2018/01/24	0	0.00	1	26.20	26.32	-1	2,899	-0.03%
2018/01/23	0	0.00	2	26.25	26.20	-2	2,797	-0.07%
2018/01/16	0	0.00	200	25.69	25.80	-200	2,680	-7.46%	大賣/鉅額交易
2018/01/09	1	25.50	1	25.50	25.50	0	2,572	0.00%
2018/01/08	1	25.55	3	25.52	25.57	-2	2,554	-0.08%
2018/01/05	0	0.00	2	25.40	25.44	-2	2,548	-0.08%
2018/01/04	0	0.00	6	25.36	25.41	-6	2,536	-0.24%
2018/01/02	0	0.00	3	25.04	25.13	-3	2,504	-0.12%