元大高股息 (0056)-合庫-高雄券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
37.51
漲跌
▼0.34
漲幅
-0.90%
成交量
17,205張
產業
上市
3353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-高雄券商分點個股進出

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-高雄券商分點個股進出
合庫-高雄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
2024/04/25	21.2	37.46	0.3	37.53	37.51	20.9	30,629	0.07%
2024/04/24	7.3	37.72	13.9	37.66	37.85	-6.6	31,019	-0.02%
2024/04/23	5.5	37.11	41.2	37.26	37.12	-35.7	32,830	-0.11%
2024/04/22	34.3	37.05	43.2	36.97	36.92	-8.9	34,650	-0.03%
2024/04/19	131.4	37.39	15.6	37.25	37.27	115.9	34,860	0.33%	大買/鉅額交易
2024/04/18	45.3	38.21	2.6	38.24	38.18	42.7	33,506	0.13%
2024/04/17	57.6	38.81	10.8	38.95	38.94	46.8	32,984	0.14%
2024/04/16	92.2	38.74	59.7	38.60	38.49	32.5	32,116	0.10%
2024/04/15	62.7	39.67	19.1	39.68	39.62	43.6	30,685	0.14%
2024/04/12	69.5	39.97	0.5	40.02	39.98	69	30,281	0.23%
2024/04/11	18.5	39.95	3	39.90	40.09	15.5	30,433	0.05%
2024/04/10	11	40.30	53.9	40.21	40.20	-42.9	30,557	-0.14%
2024/04/09	14.7	39.97	2	39.99	39.99	12.7	31,635	0.04%
2024/04/08	14.6	39.78	57.9	39.81	39.92	-43.3	31,929	-0.14%
2024/04/03	7.6	39.81	147.5	39.78	39.75	-139.9	31,830	-0.44%	大賣/鉅額交易
2024/04/02	20.1	39.84	3.9	39.86	39.88	16.2	31,934	0.05%
2024/04/01	10.2	39.74	20	39.80	39.59	-9.8	32,441	-0.03%
2024/03/29	3.3	39.69	25.9	39.73	39.86	-22.6	32,753	-0.07%
2024/03/28	10	39.60	3	39.65	39.74	7	32,919	0.02%
2024/03/27	1	39.52	8.2	39.38	39.55	-7.2	33,013	-0.02%
2024/03/26	12.2	39.16	24.7	38.93	39.24	-12.4	33,076	-0.04%
2024/03/25	0.3	39.79	8.6	39.65	39.62	-8.3	33,059	-0.02%
2024/03/22	3	39.72	2.5	39.93	39.80	0.5	33,201	0.00%
2024/03/21	8.1	39.82	29.4	39.88	39.93	-21.4	33,133	-0.06%
2024/03/20	17.2	39.70	75.2	39.71	39.63	-58	33,302	-0.17%
2024/03/19	72	39.44	13.2	39.61	39.70	58.8	33,682	0.17%
2024/03/18	5	39.10	16.5	39.09	39.36	-11.5	34,225	-0.03%
2024/03/15	9.1	38.88	13.3	38.96	39.02	-4.2	34,152	-0.01%
2024/03/14	10.5	38.76	20.3	38.92	38.72	-9.8	33,922	-0.03%
2024/03/13	14	39.06	26.6	39.06	39.08	-12.6	33,830	-0.04%
2024/03/12	21	38.90	25.1	38.94	38.99	-4.1	33,698	-0.01%
2024/03/11	3	38.43	25.5	38.44	38.43	-22.5	33,783	-0.07%
2024/03/08	25.4	38.71	19	38.66	38.45	6.4	33,669	0.02%
2024/03/07	28	38.71	25.2	38.61	38.68	2.9	33,152	0.01%
2024/03/06	3	38.19	28.1	38.30	38.53	-25.1	32,892	-0.08%
2024/03/05	6	38.10	38.5	38.11	38.16	-32.5	32,576	-0.10%
2024/03/04	6.1	37.99	165.5	38.06	38.00	-159.4	32,498	-0.49%	大賣/鉅額交易
2024/03/01	11.6	37.75	26.7	37.76	37.74	-15.1	32,039	-0.05%
2024/02/29	5.3	37.51	64	37.60	37.70	-58.7	32,168	-0.18%
2024/02/27	23	37.57	32	37.51	37.51	-9	32,028	-0.03%
2024/02/26	15	37.57	18.4	37.62	37.68	-3.4	31,870	-0.01%
2024/02/23	13	37.72	38	37.84	37.59	-25	31,783	-0.08%
2024/02/22	11.1	37.65	57	37.61	37.65	-45.9	32,100	-0.14%
2024/02/21	15.3	37.37	8	37.39	37.29	7.3	31,762	0.02%
2024/02/20	5.1	37.35	16	37.37	37.39	-11	31,741	-0.03%
2024/02/19	17.6	37.09	14	37.11	37.14	3.6	31,436	0.01%
2024/02/16	9	37.10	35.3	37.10	37.07	-26.3	31,677	-0.08%
2024/02/15	5.1	36.79	59	36.82	36.86	-53.9	31,353	-0.17%
2024/02/05	28.3	36.44	15.7	36.44	36.45	12.6	30,608	0.04%
2024/02/02	0	0.00	23	36.46	36.45	-23	30,525	-0.08%
2024/02/01	6	36.27	1	36.30	36.30	5	30,337	0.02%
2024/01/31	12.3	36.17	23	36.18	36.20	-10.7	30,544	-0.04%
2024/01/30	15.1	36.32	9.8	36.31	36.36	5.4	30,496	0.02%
2024/01/29	10	36.07	15.3	36.25	36.28	-5.3	30,526	-0.02%
2024/01/26	4	36.07	11	36.15	36.07	-7	30,394	-0.02%
2024/01/25	34	36.32	31.6	36.35	36.29	2.4	30,391	0.01%
2024/01/24	6	36.27	6	36.26	36.23	0	30,277	0.00%
2024/01/23	28.1	36.21	13	36.19	36.20	15.1	30,812	0.05%
2024/01/22	14	36.07	62	36.06	36.14	-48	30,686	-0.16%
2024/01/19	33	35.51	1.1	35.46	35.65	31.9	30,473	0.10%
2024/01/18	37.4	35.16	11.2	35.11	35.12	26.2	31,058	0.08%
2024/01/17	112	35.35	7	35.37	35.19	105	30,727	0.34%	大買/鉅額交易
2024/01/16	162.5	36.26	2.4	36.31	36.37	160.2	29,046	0.55%	大買/鉅額交易
2024/01/15	64.3	36.45	12.3	36.43	36.42	52	27,642	0.19%
2024/01/12	39	36.31	21	36.33	36.33	18	27,656	0.07%
2024/01/11	11.2	36.34	8.1	36.30	36.39	3.1	28,953	0.01%
2024/01/10	32.4	36.23	1.4	36.27	36.24	31	31,275	0.10%
2024/01/09	69	36.74	1	36.78	36.49	68	32,297	0.21%
2024/01/08	11	36.67	10.2	36.60	36.57	0.9	32,979	0.00%
2024/01/05	89	36.58	3.7	36.80	36.55	85.3	33,330	0.26%
2024/01/04	83	36.61	8	36.60	36.59	75	33,253	0.23%
2024/01/03	145.6	36.72	3	36.75	36.68	142.6	33,531	0.43%	大買/鉅額交易
2024/01/02	9.1	37.11	2	37.28	37.17	7.1	32,601	0.02%
2023/12/29	50	37.29	17.3	37.38	37.40	32.7	32,410	0.10%
2023/12/28	20.2	37.37	20	37.46	37.33	0.2	32,806	0.00%
2023/12/27	13	37.38	75.3	37.30	37.42	-62.3	33,456	-0.19%
2023/12/26	3	36.91	41.7	36.95	37.00	-38.7	33,230	-0.12%
2023/12/25	5	36.64	13.3	36.63	36.65	-8.3	32,781	-0.03%
2023/12/22	2	36.35	8.1	36.39	36.37	-6.1	32,487	-0.02%
2023/12/21	8.7	36.21	1	36.21	36.33	7.7	32,461	0.02%
2023/12/20	3	36.29	27	36.43	36.57	-24	32,376	-0.07%
2023/12/19	24.7	36.03	65.1	36.00	36.10	-40.4	32,120	-0.13%
2023/12/18	10	36.27	10	36.36	36.38	0	32,281	0.00%
2023/12/15	14	36.43	12	36.42	36.36	2	32,159	0.01%
2023/12/14	2	36.44	29	36.50	36.55	-27	31,933	-0.08%
2023/12/13	3	35.94	246.3	35.97	36.06	-243.3	31,472	-0.77%	大賣/鉅額交易
2023/12/12	8	35.61	2.1	35.60	35.58	5.9	30,915	0.02%
2023/12/11	11.2	35.50	3	35.46	35.47	8.2	30,849	0.03%
2023/12/08	3.3	35.49	13.8	35.45	35.42	-10.5	30,809	-0.03%
2023/12/07	15.4	35.26	7.5	35.28	35.25	7.9	30,780	0.03%
2023/12/06	2	35.30	36	35.27	35.31	-34	31,299	-0.11%
2023/12/05	18	34.99	18	35.01	35.05	0	31,001	0.00%
2023/12/04	10	35.19	20	35.23	35.19	-10	30,868	-0.03%
2023/12/01	45	35.11	5	35.00	35.13	40	30,932	0.13%
2023/11/30	12	35.05	0	0.00	35.08	12	30,907	0.04%
2023/11/29	53	35.08	58	35.10	35.09	-5	30,961	-0.02%
2023/11/28	12.5	34.90	3.5	34.82	34.90	9	30,789	0.03%
2023/11/27	59.5	34.87	1	34.97	34.75	58.5	30,758	0.19%
2023/11/24	13	34.96	16	34.94	34.94	-3	30,597	-0.01%
2023/11/23	7	34.96	0.3	35.00	34.97	6.7	30,643	0.02%
2023/11/22	13	35.05	0	0.00	35.05	13	30,857	0.04%
2023/11/21	10.1	35.27	65.5	35.26	35.30	-55.4	31,044	-0.18%
2023/11/20	1.4	34.82	14.1	34.85	34.90	-12.7	31,152	-0.04%
2023/11/17	1	34.89	8.4	34.80	34.82	-7.4	31,201	-0.02%
2023/11/16	2.2	34.80	0.2	34.82	34.77	2	31,282	0.01%
2023/11/15	16	34.96	32	35.02	34.83	-16	31,235	-0.05%
2023/11/14	33.2	34.70	4.2	34.67	34.68	29	31,232	0.09%
2023/11/13	0	0.00	31	34.62	34.54	-31	31,300	-0.10%
2023/11/10	10.8	34.39	6	34.40	34.43	4.8	31,543	0.02%
2023/11/09	2.2	34.52	2	34.56	34.55	0.2	31,693	0.00%
2023/11/08	2.5	34.50	3	34.41	34.54	-0.5	32,047	0.00%
2023/11/07	26	34.19	4	34.21	34.23	22	32,009	0.07%
2023/11/06	10.3	34.12	109	34.23	34.24	-98.7	32,783	-0.30%	大賣/
2023/11/03	2.3	33.71	3.2	33.75	33.69	-0.9	32,772	0.00%
2023/11/02	3	33.40	29.4	33.51	33.52	-26.4	33,164	-0.08%
2023/11/01	19	32.76	3	32.82	32.89	16	33,528	0.05%
2023/10/31	87.3	32.85	2	33.02	32.69	85.3	34,305	0.25%
2023/10/30	7.9	33.17	5	33.20	33.23	2.9	35,099	0.01%
2023/10/27	8.3	33.15	0	0.00	33.13	8.3	35,971	0.02%
2023/10/26	45.6	33.00	2	33.12	33.10	43.6	37,274	0.12%
2023/10/25	21.8	33.64	2	33.62	33.62	19.8	37,595	0.05%
2023/10/24	18.2	33.11	9.5	33.19	33.47	8.7	38,032	0.02%
2023/10/23	57.5	33.15	3.3	33.24	33.08	54.2	38,620	0.14%
2023/10/20	36.7	33.15	11	33.21	33.40	25.7	39,802	0.06%
2023/10/19	105.9	33.56	8	33.63	33.65	97.9	41,284	0.24%	大買/
2023/10/18	126.4	34.81	17	34.84	34.90	109.4	40,573	0.27%	大買/鉅額交易
2023/10/17	86.6	35.38	0.5	35.72	35.27	86.1	38,508	0.22%
2023/10/16	35.8	35.49	3.1	35.56	35.52	32.7	38,342	0.09%
2023/10/13	134.2	35.70	1	35.89	35.72	133.2	38,793	0.34%	大買/鉅額交易
2023/10/12	53	35.87	2	35.93	35.98	51	39,925	0.13%
2023/10/11	54	35.84	31	35.91	35.78	23	41,376	0.06%
2023/10/06	3.1	35.71	26	35.79	35.79	-22.9	42,535	-0.05%
2023/10/05	9	35.54	8.6	35.69	35.69	0.4	43,168	0.00%
2023/10/04	41.4	35.19	0	0.00	35.39	41.4	43,474	0.10%
2023/10/03	84.3	35.79	3	35.94	35.60	81.3	43,353	0.19%
2023/10/02	3.1	35.73	49.9	35.72	35.74	-46.8	43,325	-0.11%
2023/09/28	1.4	35.09	1	35.00	35.06	0.4	43,861	0.00%
2023/09/27	14	34.79	0.1	34.82	34.87	13.9	44,651	0.03%
2023/09/26	13.1	34.89	16	34.97	34.76	-2.9	45,761	-0.01%
2023/09/25	3	35.05	15	34.98	35.08	-12	46,125	-0.03%
2023/09/22	20	34.69	12	34.72	34.89	8	46,174	0.02%
2023/09/21	15.1	34.58	15	34.58	34.70	0.1	46,266	0.00%
2023/09/20	3.1	35.05	8	35.07	35.05	-4.9	45,945	-0.01%
2023/09/19	53	35.28	12.1	35.27	35.14	40.9	46,493	0.09%
2023/09/18	22.1	35.30	29.2	35.34	35.31	-7.1	46,664	-0.02%
2023/09/15	20	35.57	50	35.58	35.58	-30	46,803	-0.06%
2023/09/14	0	0.00	9	35.23	35.31	-9	46,953	-0.02%
2023/09/13	22.1	34.86	0	0.00	34.86	22.1	47,064	0.05%
2023/09/12	20	34.84	10.1	34.82	34.80	9.9	47,518	0.02%
2023/09/11	57.9	34.95	10.5	34.84	34.79	47.4	48,056	0.10%
2023/09/08	0.5	35.45	12	35.38	35.42	-11.5	47,956	-0.02%
2023/09/07	5.1	35.50	2	35.55	35.45	3.1	48,886	0.01%
2023/09/06	30	35.59	42	35.62	35.60	-12	49,568	-0.02%
2023/09/05	2	35.29	13	35.36	35.43	-11	49,852	-0.02%
2023/09/04	1.1	35.05	10.6	35.19	35.27	-9.5	50,141	-0.02%
2023/09/01	28	35.26	7	35.26	35.12	21	50,299	0.04%
2023/08/31	0.1	35.27	8	35.25	35.31	-7.9	50,522	-0.02%
2023/08/30	1.1	35.40	6.1	35.35	35.35	-5	50,824	-0.01%
2023/08/29	3.4	35.04	6	35.07	35.16	-2.6	51,337	-0.01%
2023/08/28	0	0.00	7	35.07	35.06	-7	51,398	-0.01%
2023/08/25	47.7	35.28	10	35.25	35.14	37.7	51,319	0.07%
2023/08/24	16	36.03	43.5	35.97	35.76	-27.5	51,396	-0.05%
2023/08/23	2	35.22	13	35.38	35.43	-11	51,458	-0.02%
2023/08/22	6	35.13	6	35.23	35.11	0	52,007	0.00%
2023/08/21	5	34.85	11	34.95	34.85	-6	52,135	-0.01%
2023/08/18	18.1	34.93	28	35.31	34.84	-9.9	52,121	-0.02%
2023/08/17	21	35.17	6	34.95	35.33	15	51,806	0.03%
2023/08/16	19	34.58	22.9	34.87	35.14	-3.9	51,736	-0.01%
2023/08/15	1	34.84	21	34.92	34.85	-20	51,873	-0.04%
2023/08/14	30.5	34.36	14.2	34.38	34.28	16.3	52,221	0.03%
2023/08/11	18	34.63	25.1	34.76	34.56	-7.1	52,016	-0.01%
2023/08/10	48.8	34.47	119	34.49	34.43	-70.2	52,010	-0.13%	大賣/
2023/08/09	5	35.60	2.3	35.56	35.35	2.7	51,239	0.01%
2023/08/08	9.9	35.55	20	35.69	35.59	-10.1	50,991	-0.02%
2023/08/07	5	35.30	64.8	35.44	35.70	-59.8	50,577	-0.12%
2023/08/04	42.7	34.55	45.4	34.31	34.74	-2.7	50,055	-0.01%
2023/08/02	84.6	35.00	18	34.87	34.51	66.6	49,160	0.14%
2023/08/01	10.8	35.56	41.8	35.63	35.73	-31.1	47,781	-0.06%
2023/07/31	64.8	36.35	39.1	36.29	35.74	25.7	46,827	0.05%
2023/07/28	15.1	35.98	163	36.24	36.58	-147.9	45,368	-0.33%	大賣/鉅額交易
2023/07/27	15.1	36.23	12	36.40	36.10	3.1	44,245	0.01%
2023/07/26	34.2	35.95	152.5	36.02	36.02	-118.3	43,693	-0.27%	大賣/鉅額交易
2023/07/25	26	36.31	59	36.31	36.05	-33	42,844	-0.08%
2023/07/24	25.1	35.77	297	35.81	35.99	-271.9	41,141	-0.66%	大賣/鉅額交易
2023/07/21	21.1	34.72	36	34.79	35.26	-14.9	39,128	-0.04%
2023/07/20	82	34.69	21	34.63	34.71	61	38,945	0.16%
2023/07/19	46.2	34.75	237.9	34.95	34.36	-191.6	38,430	-0.50%	大賣/鉅額交易
2023/07/18	59.4	35.06	55.2	35.32	35.11	4.3	37,308	0.01%
2023/07/17	128.3	35.82	121.3	35.88	35.94	7	35,892	0.02%	大買/大賣/
2023/07/14	221.6	35.35	108.6	35.48	35.54	113	33,984	0.33%	大買/大賣/鉅額交易
2023/07/13	39.1	35.18	57.5	35.20	34.82	-18.4	32,411	-0.06%
2023/07/12	52	34.19	68	34.11	34.30	-16	30,636	-0.05%
2023/07/11	11.5	33.76	41.1	33.73	33.80	-29.6	29,710	-0.10%
2023/07/10	22.4	33.21	20	33.26	33.18	2.4	29,355	0.01%
2023/07/07	60.1	33.03	6.3	33.01	33.08	53.8	28,963	0.19%
2023/07/06	74	33.49	7	33.51	33.34	67	28,125	0.24%
2023/07/05	62.1	33.76	3	33.67	33.71	59.1	27,144	0.22%
2023/07/04	139	33.64	115.2	33.73	33.91	23.8	26,313	0.09%	大買/大賣/
2023/07/03	92.4	33.21	47	33.14	33.24	45.3	25,368	0.18%
2023/06/30	12.3	32.50	5	32.58	32.67	7.3	25,119	0.03%
2023/06/29	36.3	32.51	10.8	32.55	32.53	25.5	25,191	0.10%
2023/06/28	12.6	32.35	23	32.33	32.30	-10.4	25,050	-0.04%
2023/06/27	34	32.38	24.3	32.33	32.18	9.7	25,112	0.04%
2023/06/26	27	32.74	2.6	32.76	32.77	24.4	24,721	0.10%
2023/06/21	1	32.84	23.4	32.73	32.83	-22.4	24,714	-0.09%
2023/06/20	35.2	32.51	165	32.56	32.48	-129.8	24,470	-0.53%	大賣/鉅額交易
2023/06/19	10.1	32.70	8	32.75	32.73	2.1	24,190	0.01%
2023/06/16	4.5	32.72	4.3	32.86	32.78	0.2	23,898	0.00%
2023/06/15	22.2	32.64	8	32.66	32.69	14.2	23,537	0.06%
2023/06/14	8.2	32.31	9	32.31	32.32	-0.9	23,053	0.00%
2023/06/13	4.4	32.17	28	32.04	32.20	-23.6	22,990	-0.10%
2023/06/12	36.6	31.88	23.2	31.79	31.78	13.5	22,212	0.06%
2023/06/09	13	31.71	21.8	31.63	31.78	-8.8	21,791	-0.04%
2023/06/08	25.7	31.35	0	0.00	31.24	25.7	21,944	0.12%
2023/06/07	2	31.47	51	31.46	31.46	-49	22,078	-0.22%
2023/06/06	26.6	31.06	6	31.12	31.15	20.6	22,001	0.09%
2023/06/05	15	31.07	12	31.06	31.10	3	21,934	0.01%
2023/06/02	22	30.75	39	30.82	30.93	-17	21,734	-0.08%
2023/06/01	12	30.42	26.1	30.45	30.47	-14.1	21,375	-0.07%
2023/05/31	25	30.49	20.1	30.53	30.49	4.9	21,387	0.02%
2023/05/30	38.3	30.55	31	30.57	30.52	7.3	21,242	0.03%
2023/05/29	145.9	30.63	14.1	30.63	30.65	131.8	20,974	0.63%	大買/鉅額交易
2023/05/26	7.3	30.20	16	30.06	30.13	-8.7	20,701	-0.04%
2023/05/25	5.5	29.76	140.3	29.72	29.78	-134.8	20,433	-0.66%	大賣/鉅額交易
2023/05/24	13	29.30	6	29.32	29.43	7	20,364	0.03%
2023/05/23	2.7	29.36	16.4	29.32	29.37	-13.7	20,586	-0.07%
2023/05/22	14	29.34	100.2	29.40	29.35	-86.2	20,555	-0.42%
2023/05/19	15.1	29.31	47.6	29.22	29.31	-32.5	20,426	-0.16%
2023/05/18	0.1	28.95	125	29.02	29.05	-124.9	20,315	-0.61%	大賣/鉅額交易
2023/05/17	11.1	28.70	13	28.73	28.76	-1.9	19,833	-0.01%
2023/05/16	19	28.63	17	28.50	28.65	2	19,596	0.01%
2023/05/15	7	28.38	26	28.38	28.42	-19	19,581	-0.10%
2023/05/12	37	28.29	54.8	28.37	28.45	-17.8	19,709	-0.09%
2023/05/11	9.2	28.42	0	0.00	28.40	9.2	19,730	0.05%
2023/05/10	10	28.64	8	28.56	28.54	2	19,819	0.01%
2023/05/09	1	28.62	1	28.65	28.64	0	19,838	0.00%
2023/05/08	21	28.60	44	28.59	28.67	-23	20,137	-0.11%
2023/05/04	14	28.36	43	28.41	28.45	-29	20,512	-0.14%
2023/05/03	46	28.35	25	28.37	28.42	21	20,639	0.10%
2023/05/02	3.1	28.27	3.9	28.40	28.44	-0.8	20,848	0.00%
2023/04/28	1	28.20	2	28.21	28.23	-1	21,218	0.00%
2023/04/27	3	28.02	0	0.00	28.02	3	21,247	0.01%
2023/04/26	22.1	27.70	5	27.77	27.84	17.1	21,374	0.08%
2023/04/25	30.5	27.87	0	0.00	27.80	30.5	21,169	0.14%
2023/04/24	5.1	28.19	2	28.23	28.27	3.1	20,386	0.02%
2023/04/21	47.2	28.20	0	0.00	28.19	47.2	20,417	0.23%
2023/04/20	11	28.42	10	28.47	28.43	1	20,440	0.00%
2023/04/19	88.1	28.61	2.3	28.68	28.55	85.9	20,772	0.41%
2023/04/18	101.2	28.67	20	28.72	28.67	81.2	20,861	0.39%	大買/
2023/04/17	5	28.77	3	28.75	28.80	2	20,763	0.01%
2023/04/14	3.3	28.70	0	0.00	28.74	3.3	20,701	0.02%
2023/04/13	12.5	28.74	48	28.74	28.71	-35.5	20,739	-0.17%
2023/04/12	3.4	28.79	27.4	28.79	28.85	-24	20,533	-0.12%
2023/04/11	3	28.63	10	28.68	28.70	-7	20,618	-0.03%
2023/04/10	0	0.00	18	28.46	28.50	-18	20,786	-0.09%
2023/04/07	13.7	28.46	11	28.45	28.43	2.7	20,709	0.01%
2023/04/06	3.2	28.41	0	0.00	28.47	3.2	20,739	0.02%
2023/03/31	5.2	28.42	4	28.48	28.43	1.2	20,527	0.01%
2023/03/30	15	28.22	2.6	28.30	28.29	12.4	20,270	0.06%
2023/03/29	1.5	28.11	2	28.08	28.15	-0.5	20,139	0.00%
2023/03/28	5.3	28.15	3	28.12	28.06	2.3	20,445	0.01%
2023/03/27	2	28.29	5	28.27	28.31	-3	20,288	-0.01%
2023/03/24	8	28.20	175.4	28.19	28.26	-167.4	20,355	-0.82%	大賣/鉅額交易
2023/03/23	5.4	28.09	9.2	28.14	28.12	-3.9	20,172	-0.02%
2023/03/22	3.1	28.06	35	28.01	28.05	-31.9	20,077	-0.16%
2023/03/21	8	27.86	7	27.85	27.84	1	19,992	0.01%
2023/03/20	7	27.73	1	27.77	27.76	6	20,057	0.03%
2023/03/17	55	27.63	7	27.69	27.76	48	19,971	0.24%
2023/03/16	88.4	27.43	0.5	27.54	27.50	87.9	20,002	0.44%
2023/03/15	11	27.78	1	27.91	27.66	10	19,828	0.05%
2023/03/14	32.7	27.69	8.3	27.67	27.66	24.5	20,028	0.12%
2023/03/13	22	27.74	51	27.73	27.93	-29	19,940	-0.15%
2023/03/10	78.4	27.90	17	27.90	27.86	61.4	19,434	0.32%
2023/03/09	26.1	28.24	0	0.00	28.24	26.1	19,250	0.14%
2023/03/08	26.1	28.26	15.3	28.37	28.37	10.8	19,260	0.06%
2023/03/07	10.2	28.35	2	28.35	28.38	8.2	19,170	0.04%
2023/03/06	9.1	28.22	30.5	28.25	28.25	-21.4	19,336	-0.11%
2023/03/03	6	27.99	4.1	27.97	27.95	1.9	19,265	0.01%
2023/03/02	29.2	27.72	2	27.75	27.78	27.2	19,261	0.14%
2023/03/01	16.1	27.59	2.1	27.61	27.72	14	19,262	0.07%
2023/02/24	4	27.77	9	27.80	27.67	-5	19,252	-0.03%
2023/02/23	0	0.00	6	27.74	27.74	-6	18,853	-0.03%
2023/02/22	6	27.30	0	0.00	27.40	6	18,630	0.03%
2023/02/21	0	0.00	10	27.53	27.53	-10	18,676	-0.05%
2023/02/20	20.1	27.38	27	27.35	27.41	-7	18,848	-0.04%
2023/02/17	8.2	27.22	1	27.24	27.24	7.2	19,228	0.04%
2023/02/16	0	0.00	31.1	27.32	27.33	-31.1	19,710	-0.16%
2023/02/15	18.4	27.08	5	27.06	27.05	13.4	19,842	0.07%
2023/02/14	12.3	27.09	13.4	27.11	27.13	-1.1	19,890	-0.01%
2023/02/13	23	26.94	0	0.00	26.97	23	20,252	0.11%
2023/02/10	16.9	27.02	0	0.00	27.02	16.9	20,463	0.08%
2023/02/09	11.2	27.15	24	27.13	27.15	-12.8	20,644	-0.06%
2023/02/08	4	27.15	112	27.13	27.15	-108	20,772	-0.52%	大賣/鉅額交易
2023/02/07	5	26.94	1.2	26.94	26.94	3.7	20,779	0.02%
2023/02/06	26.1	26.89	0	0.00	26.92	26.1	20,807	0.13%
2023/02/03	19	26.98	37	27.00	27.00	-18	20,631	-0.09%
2023/02/02	9.2	26.90	42.4	26.91	26.99	-33.2	20,588	-0.16%
2023/02/01	13	26.65	6	26.67	26.67	7	20,715	0.03%
2023/01/31	5	26.57	22	26.60	26.54	-17	20,789	-0.08%
2023/01/30	4.2	26.49	6	26.49	26.53	-1.8	20,925	-0.01%
2023/01/17	9	26.03	49.2	26.03	26.06	-40.2	21,187	-0.19%
2023/01/16	83	26.05	12.8	26.05	26.02	70.2	21,491	0.33%
2023/01/13	15.2	26.08	4	26.01	25.98	11.2	21,901	0.05%
2023/01/12	34.6	26.03	12	26.07	25.99	22.6	23,355	0.10%
2023/01/11	4	26.08	20	26.09	26.07	-16	26,140	-0.06%
2023/01/10	25.6	26.02	62	26.02	26.06	-36.4	28,394	-0.13%
2023/01/09	10	25.94	112	25.89	25.94	-102	30,395	-0.34%	大賣/鉅額交易
2023/01/06	7	25.64	32	25.64	25.66	-25	30,737	-0.08%
2023/01/05	11.1	25.46	0	0.00	25.46	11.1	31,646	0.04%
2023/01/04	14	25.47	0	0.00	25.45	14	32,661	0.04%
2023/01/03	3.8	25.30	22	25.28	25.49	-18.2	34,171	-0.05%
2022/12/30	4	25.42	0.4	25.45	25.40	3.6	35,174	0.01%
2022/12/29	24.4	25.21	11	25.19	25.29	13.4	36,105	0.04%
2022/12/28	38	25.39	0.2	25.41	25.38	37.7	37,580	0.10%
2022/12/27	26.7	25.66	3	25.63	25.63	23.7	39,029	0.06%
2022/12/26	21	25.56	0	0.00	25.58	21	39,495	0.05%
2022/12/23	26.1	25.57	9	25.59	25.60	17.1	40,046	0.04%
2022/12/22	5.5	25.59	12	25.56	25.67	-6.5	40,666	-0.02%
2022/12/21	24	25.34	0.6	25.39	25.34	23.4	41,902	0.06%
2022/12/20	40.5	25.51	16	25.34	25.30	24.5	42,413	0.06%
2022/12/19	1.2	25.78	51	25.70	25.73	-49.8	43,612	-0.11%
2022/12/16	22.4	25.48	63.8	25.68	25.70	-41.4	43,959	-0.09%
2022/12/15	18	25.69	12	25.71	25.70	6	44,276	0.01%
2022/12/14	8	25.68	4	25.68	25.68	4	44,807	0.01%
2022/12/13	4	25.57	3.2	25.59	25.53	0.8	45,119	0.00%
2022/12/12	13.1	25.35	2.1	25.47	25.50	11	45,266	0.02%
2022/12/09	2	25.45	5	25.49	25.51	-3	45,466	-0.01%
2022/12/08	50.2	25.27	9	25.33	25.29	41.2	45,414	0.09%
2022/12/07	10.1	25.47	14	25.54	25.44	-3.9	45,356	-0.01%
2022/12/06	27.3	25.72	1	25.67	25.61	26.3	45,095	0.06%
2022/12/05	54.1	25.91	28	25.77	25.87	26.1	44,791	0.06%
2022/12/02	20.6	25.72	0.5	25.76	25.73	20.1	44,678	0.04%
2022/12/01	5	25.88	23	25.87	25.82	-18	44,927	-0.04%
2022/11/30	17	25.56	10	25.58	25.65	7	44,924	0.02%
2022/11/29	2	25.44	2.1	25.41	25.47	-0.1	45,006	0.00%
2022/11/28	31.2	25.33	14	25.31	25.32	17.2	45,368	0.04%
2022/11/25	13.2	25.56	8	25.53	25.52	5.2	45,495	0.01%
2022/11/24	14.2	25.42	52.2	25.51	25.54	-38	45,526	-0.08%
2022/11/23	25.2	25.27	18	25.26	25.30	7.2	45,616	0.02%
2022/11/22	14.2	25.12	2	25.07	25.10	12.2	46,286	0.03%
2022/11/21	52	25.33	83	25.34	25.22	-31	46,210	-0.07%
2022/11/18	49.4	25.53	44	25.44	25.43	5.4	46,058	0.01%
2022/11/17	19.1	25.45	2.2	25.43	25.58	16.9	46,115	0.04%
2022/11/16	46.1	25.53	28	25.55	25.53	18.1	46,277	0.04%
2022/11/15	16	25.40	26.6	25.51	25.55	-10.6	46,005	-0.02%
2022/11/14	29	25.33	11.1	25.32	25.42	17.9	45,523	0.04%
2022/11/11	43	24.99	62	25.01	25.00	-19	44,997	-0.04%
2022/11/10	44.1	24.53	9	24.53	24.53	35.1	44,523	0.08%
2022/11/09	27.2	24.55	16	24.57	24.61	11.2	44,514	0.03%
2022/11/08	53.3	24.29	57	24.25	24.23	-3.7	44,336	-0.01%
2022/11/07	105.2	23.90	18.1	24.01	24.06	87.1	43,972	0.20%	大買/
2022/11/04	43.5	23.52	15.2	23.57	23.64	28.3	43,722	0.06%
2022/11/03	45.3	23.52	2	23.56	23.58	43.3	43,744	0.10%
2022/11/02	13.1	23.61	21	23.61	23.67	-7.9	43,687	-0.02%
2022/11/01	15.4	23.52	0	0.00	23.55	15.4	43,778	0.04%
2022/10/31	5	23.48	46	23.47	23.48	-41	43,858	-0.09%
2022/10/28	74.4	23.38	8	23.41	23.31	66.4	44,013	0.15%
2022/10/27	30	23.58	0	0.00	23.58	30	43,742	0.07%
2022/10/26	9.2	23.38	0	0.00	23.41	9.2	43,975	0.02%
2022/10/25	61.9	23.44	4	23.49	23.40	57.9	43,675	0.13%
2022/10/24	7.2	23.80	7	23.87	23.69	0.2	43,127	0.00%
2022/10/21	23.5	23.68	19	23.77	23.58	4.5	42,952	0.01%
2022/10/20	91.5	23.50	50	23.43	23.65	41.5	42,434	0.10%
2022/10/19	229.1	23.94	33	23.96	23.95	196.1	41,038	0.48%	大買/鉅額交易
2022/10/18	611.3	25.90	210	25.76	25.84	401.3	38,264	1.05%	大買/大賣/鉅額交易
2022/10/17	170.3	25.56	24.2	25.64	25.77	146.1	36,062	0.41%	大買/鉅額交易
2022/10/14	41	25.94	8	25.97	25.91	33	33,875	0.10%
2022/10/13	80	25.64	20	25.52	25.53	60	33,319	0.18%
2022/10/12	131.1	25.73	3	25.78	25.82	128.1	32,298	0.40%	大買/鉅額交易
2022/10/11	122.1	25.87	5	25.96	25.85	117.1	31,414	0.37%	大買/鉅額交易
2022/10/07	159.4	26.33	0	0.00	26.28	159.4	30,057	0.53%	大買/鉅額交易
2022/10/06	60.7	26.53	5	26.53	26.57	55.7	29,048	0.19%
2022/10/05	149.4	26.62	23	26.57	26.62	126.4	28,495	0.44%	大買/鉅額交易
2022/10/04	99.8	26.20	16	26.23	26.27	83.8	27,349	0.31%
2022/10/03	57.6	25.63	10	25.70	25.67	47.6	25,742	0.18%
2022/09/30	45	25.64	16	25.54	25.78	29	25,645	0.11%
2022/09/29	35.8	25.89	1	25.91	25.81	34.8	25,407	0.14%
2022/09/28	103.9	25.98	0	0.00	25.83	103.9	25,726	0.40%	大買/鉅額交易
2022/09/27	42.5	26.31	5	26.35	26.33	37.5	24,823	0.15%
2022/09/26	126.4	26.41	1	26.32	26.33	125.4	24,841	0.50%	大買/鉅額交易
2022/09/23	46	27.06	2	27.06	27.06	44	24,343	0.18%
2022/09/22	85.8	27.14	0.3	27.18	27.17	85.5	24,787	0.34%
2022/09/21	47.5	27.66	0	0.00	27.64	47.5	24,382	0.19%
2022/09/20	18.3	27.99	0	0.00	27.98	18.3	24,002	0.08%
2022/09/19	14.1	28.12	0	0.00	28.06	14.1	23,870	0.06%
2022/09/16	11.5	28.24	2	28.38	28.28	9.5	23,904	0.04%
2022/09/15	1	28.34	2.1	28.43	28.59	-1.1	24,377	0.00%
2022/09/14	32.1	28.31	0	0.00	28.35	32.1	25,063	0.13%
2022/09/13	0	0.00	9	28.71	28.71	-9	25,067	-0.04%
2022/09/12	4	28.53	16	28.60	28.56	-12	25,899	-0.05%
2022/09/08	4.2	27.87	2	28.13	28.25	2.2	26,541	0.01%
2022/09/07	25.2	27.91	0	0.00	27.90	25.2	27,361	0.09%
2022/09/06	9.9	28.15	3	28.14	28.08	6.9	27,108	0.03%
2022/09/05	15	28.03	0	0.00	28.18	15	27,077	0.06%
2022/09/02	53.2	28.20	1.3	28.28	28.10	51.9	27,375	0.19%
2022/09/01	21.6	28.40	0	0.00	28.44	21.6	26,958	0.08%
2022/08/31	11	28.54	0.1	28.72	28.79	10.9	26,588	0.04%
2022/08/30	6.1	28.52	0	0.00	28.67	6.1	26,330	0.02%
2022/08/29	40.3	28.43	0	0.00	28.45	40.3	26,109	0.15%
2022/08/26	4	29.10	4	29.15	29.10	0	25,430	0.00%
2022/08/25	4	28.92	20	28.96	28.94	-16	25,285	-0.06%
2022/08/24	30	28.86	1	28.85	28.80	29	25,177	0.12%
2022/08/23	21	28.95	7	29.01	28.93	14	24,848	0.06%
2022/08/22	13.3	29.19	0	0.00	29.25	13.3	24,388	0.05%
2022/08/19	14	29.37	2	29.43	29.42	12	24,110	0.05%
2022/08/18	7	29.17	1	29.22	29.29	6	24,128	0.03%
2022/08/17	2.3	29.20	2	29.25	29.28	0.3	24,037	0.00%
2022/08/16	6	29.18	0	0.00	29.24	6	24,041	0.03%
2022/08/15	18.2	29.18	9	29.22	29.22	9.2	23,880	0.04%
2022/08/12	2.3	29.25	0.2	29.23	29.30	2.1	23,637	0.01%
2022/08/11	3	29.12	5	29.13	29.12	-2	23,814	-0.01%
2022/08/10	16.4	28.83	1	28.95	28.81	15.4	23,742	0.06%
2022/08/09	1	29.04	0	0.00	29.07	1	23,654	0.00%
2022/08/08	4	28.77	1	28.75	28.87	3	23,892	0.01%
2022/08/05	3	28.72	1.6	28.77	28.87	1.4	23,904	0.01%
2022/08/04	11.2	28.27	2	28.30	28.43	9.2	24,150	0.04%
2022/08/03	3	28.41	6.1	28.35	28.44	-3.1	24,195	-0.01%
2022/08/02	3	28.34	6	28.37	28.45	-3	24,176	-0.01%
2022/08/01	12	28.70	2	28.70	28.76	10	24,031	0.04%
2022/07/29	4	28.49	5.1	28.52	28.55	-1.1	24,047	0.00%
2022/07/28	2.5	28.20	0	0.00	28.18	2.5	23,873	0.01%
2022/07/27	9	28.02	4	28.06	28.25	5	23,648	0.02%
2022/07/26	16.3	28.05	0.3	28.17	28.12	16	23,575	0.07%
2022/07/25	2	28.26	0	0.00	28.33	2	23,450	0.01%
2022/07/22	16.1	28.36	2	28.40	28.40	14	23,497	0.06%
2022/07/21	3	28.24	1	28.08	28.38	2	23,839	0.01%
2022/07/20	20.7	28.02	18	28.03	28.00	2.7	24,096	0.01%
2022/07/19	11	27.56	1	27.67	27.68	10	24,748	0.04%
2022/07/18	25	27.22	2	27.29	27.48	23	24,713	0.09%
2022/07/15	10.4	27.10	3.3	27.12	27.09	7.1	24,487	0.03%
2022/07/14	10.3	27.04	1	27.13	27.18	9.3	24,288	0.04%
2022/07/13	34	27.15	13	27.14	27.08	21	24,146	0.09%
2022/07/12	44.7	26.55	2	26.64	26.62	42.7	24,016	0.18%
2022/07/11	7.6	27.17	3	27.18	27.25	4.6	23,577	0.02%
2022/07/08	21.5	27.27	27	27.19	27.25	-5.5	23,400	-0.02%
2022/07/07	20.4	26.54	3	26.54	26.76	17.4	23,071	0.08%
2022/07/06	40.8	26.50	1.8	26.58	26.32	39	23,127	0.17%
2022/07/05	34.2	26.72	1	27.00	26.96	33.2	22,663	0.15%
2022/07/04	25.4	26.65	56	26.74	26.68	-30.6	22,393	-0.14%
2022/07/01	80	26.89	0.9	26.99	26.81	79.1	22,566	0.35%
2022/06/30	106.7	27.73	2	27.60	27.56	104.7	21,708	0.48%	大買/鉅額交易
2022/06/29	23.6	28.19	0	0.00	28.14	23.6	20,881	0.11%
2022/06/28	11.5	28.47	101.2	28.39	28.53	-89.7	20,578	-0.44%	大賣/
2022/06/27	10.7	28.82	36	28.65	28.86	-25.3	20,368	-0.12%
2022/06/24	14.5	28.24	1	28.32	28.10	13.5	20,147	0.07%
2022/06/23	56.6	28.23	6	28.48	28.05	50.6	20,047	0.25%
2022/06/22	44.1	28.69	0	0.00	28.50	44.1	19,293	0.23%
2022/06/21	16.8	29.06	5.1	29.25	29.28	11.7	18,528	0.06%
2022/06/20	98.8	28.96	0	0.00	28.87	98.8	18,308	0.54%
2022/06/17	88.5	29.56	2	29.58	29.62	86.5	17,392	0.50%
2022/06/16	91.3	29.96	2	30.10	29.94	89.3	16,622	0.54%
2022/06/15	4.6	30.42	0	0.00	30.39	4.6	15,696	0.03%
2022/06/14	35.5	30.27	20	30.30	30.48	15.5	15,602	0.10%
2022/06/13	55.3	30.48	1	30.51	30.51	54.3	15,482	0.35%
2022/06/10	11.1	31.04	1	31.24	31.08	10.1	14,994	0.07%
2022/06/09	3.2	31.33	0	0.00	31.30	3.2	15,011	0.02%
2022/06/08	3.6	31.59	8	31.55	31.60	-4.5	14,992	-0.03%
2022/06/07	7.1	31.41	0	0.00	31.44	7.1	15,163	0.05%
2022/06/06	1	31.49	0	0.00	31.48	1	15,209	0.01%
2022/06/02	2.1	31.42	0	0.00	31.40	2.1	15,616	0.01%
2022/06/01	4	31.50	2	31.52	31.52	2	16,204	0.01%
2022/05/31	47.1	31.37	2	31.23	31.40	45.1	16,408	0.27%
2022/05/30	22.1	31.36	5	31.36	31.43	17.1	16,672	0.10%
2022/05/27	2.3	31.01	4	31.10	31.08	-1.7	16,766	-0.01%
2022/05/26	4.8	30.82	27	30.95	30.80	-22.2	17,092	-0.13%
2022/05/25	2	30.71	0	0.00	30.88	2	17,125	0.01%
2022/05/24	18.1	30.76	0	0.00	30.70	18.1	17,438	0.10%
2022/05/23	47.1	30.87	5	30.83	30.86	42.1	17,461	0.24%
2022/05/20	4.5	30.78	0	0.00	30.72	4.5	17,709	0.03%
2022/05/19	40.2	30.50	2	30.51	30.68	38.2	18,026	0.21%
2022/05/18	9.5	30.88	4	30.91	31.01	5.5	17,868	0.03%
2022/05/17	33.1	30.69	1.1	30.68	30.69	32	17,836	0.18%
2022/05/16	14.8	30.68	4	30.73	30.72	10.8	17,947	0.06%
2022/05/13	16.1	30.74	2	30.71	30.80	14.1	17,622	0.08%
2022/05/12	43.5	30.94	9.1	30.69	30.63	34.4	17,584	0.20%
2022/05/11	25.2	31.21	14	31.42	31.17	11.2	17,093	0.07%
2022/05/10	14.3	31.26	2	31.10	31.65	12.3	16,798	0.07%
2022/05/09	20.5	31.71	2	31.75	31.57	18.5	16,792	0.11%
2022/05/06	5	32.05	8	32.14	32.25	-3	16,679	-0.02%
2022/05/05	21	32.47	1	32.50	32.54	20	16,763	0.12%
2022/05/04	0	32.22	8	32.27	32.31	-8	16,949	-0.05%
2022/05/03	1.1	31.98	1	31.92	32.09	0.1	17,554	0.00%
2022/04/29	21	31.97	1	31.87	32.01	20	17,967	0.11%
2022/04/28	5.1	31.56	2	31.65	31.72	3.1	18,539	0.02%
2022/04/27	85.3	31.38	1	31.48	31.48	84.3	18,489	0.46%
2022/04/26	43.2	31.97	2	31.96	31.93	41.2	18,167	0.23%
2022/04/25	84.5	32.14	2	32.07	32.03	82.5	18,243	0.45%
2022/04/22	10	32.73	30	32.65	32.78	-20	17,463	-0.11%
2022/04/21	3.2	32.91	0	0.00	32.90	3.2	17,770	0.02%
2022/04/20	49	32.78	10	32.76	32.83	39	17,859	0.22%
2022/04/19	16.2	32.88	5.3	32.89	32.85	10.9	18,080	0.06%
2022/04/18	11.6	32.66	1	32.90	32.68	10.6	18,217	0.06%
2022/04/15	7.2	32.91	0.5	32.87	32.90	6.7	18,004	0.04%
2022/04/14	7	33.07	9	33.07	33.07	-2	18,223	-0.01%
2022/04/13	3	32.90	1	32.97	33.11	2	18,347	0.01%
2022/04/12	72.9	32.62	0	0.00	32.69	72.9	18,315	0.40%
2022/04/11	20.2	32.90	2	33.09	32.81	18.2	17,884	0.10%
2022/04/08	17.1	33.06	0	0.00	33.17	17.1	17,526	0.10%
2022/04/07	49.2	33.11	3	33.15	32.90	46.2	17,428	0.27%
2022/04/06	6.5	33.40	3	33.36	33.47	3.5	16,712	0.02%
2022/04/01	2.2	33.41	0.2	33.52	33.55	2	16,657	0.01%
2022/03/31	5	33.64	2	33.68	33.63	3	16,656	0.02%
2022/03/30	10	33.63	1.3	33.65	33.70	8.7	16,713	0.05%
2022/03/29	3	33.71	3	33.63	33.64	0	16,641	0.00%
2022/03/28	18	33.45	1	33.46	33.78	17	16,634	0.10%
2022/03/25	4.3	33.79	2	33.89	33.81	2.3	16,484	0.01%
2022/03/24	4.1	33.94	0	0.00	33.96	4.1	16,660	0.02%
2022/03/23	1	33.93	3	33.97	33.96	-2	16,953	-0.01%
2022/03/22	5.1	33.91	0.3	33.91	33.87	4.9	17,380	0.03%
2022/03/21	2	33.94	0	0.00	33.95	2	17,417	0.01%
2022/03/18	8	33.83	17	33.85	33.90	-9	17,685	-0.05%
2022/03/17	2	33.89	11.8	33.95	34.01	-9.8	17,731	-0.06%
2022/03/16	3	33.53	32	33.84	33.71	-29	17,821	-0.16%
2022/03/15	4.2	33.81	22	33.84	33.78	-17.8	17,846	-0.10%
2022/03/14	0	0.00	6.6	34.04	34.13	-6.6	18,020	-0.04%
2022/03/11	2	33.89	3.2	33.90	33.90	-1.2	18,151	-0.01%
2022/03/10	5.2	33.91	21	33.85	33.89	-15.8	18,239	-0.09%
2022/03/09	6	33.32	6	33.32	33.36	0	18,168	0.00%
2022/03/08	44.3	33.12	39	33.01	33.00	5.3	18,129	0.03%
2022/03/07	12.7	33.44	13	33.37	33.45	-0.3	17,675	0.00%
2022/03/04	4.3	34.14	11	34.03	34.04	-6.7	17,185	-0.04%
2022/03/03	13	34.19	8	34.21	34.22	5	17,340	0.03%
2022/03/02	17.4	33.88	6	33.89	33.97	11.4	17,356	0.07%
2022/03/01	6	33.74	30	33.83	33.88	-24	17,209	-0.14%
2022/02/25	30	33.25	9.5	33.20	33.33	20.5	16,965	0.12%
2022/02/24	19.2	33.24	3	33.33	33.19	16.2	17,005	0.09%
2022/02/23	1	33.62	33.1	33.68	33.75	-32.1	16,824	-0.19%
2022/02/22	9	33.37	4	33.43	33.49	5	16,978	0.03%
2022/02/21	2	33.59	7.1	33.65	33.80	-5.1	17,361	-0.03%
2022/02/18	0	0.00	17	33.43	33.50	-17	17,247	-0.10%
2022/02/17	2	33.39	6.3	33.32	33.34	-4.3	17,551	-0.02%
2022/02/16	7.1	33.19	0.3	33.23	33.27	6.8	17,830	0.04%
2022/02/15	1.5	33.16	0	0.00	33.10	1.5	17,811	0.01%
2022/02/14	25.7	33.12	3	33.13	33.13	22.7	18,019	0.13%
2022/02/11	2.8	33.44	2	33.42	33.43	0.8	18,330	0.00%
2022/02/10	3	33.50	155	33.50	33.49	-152	18,757	-0.81%	大賣/鉅額交易
2022/02/09	4.1	33.47	2.1	33.46	33.50	2	19,206	0.01%
2022/02/08	6.1	33.24	0	0.00	33.30	6.1	19,190	0.03%
2022/02/07	8.3	32.76	7	32.72	33.00	1.3	19,118	0.01%
2022/01/26	29.2	32.40	0	0.00	32.40	29.2	19,021	0.15%
2022/01/25	50.4	32.33	19	32.29	32.34	31.4	19,107	0.16%
2022/01/24	73.2	32.49	38	32.64	32.72	35.2	18,760	0.19%
2022/01/21	62.3	32.86	5	32.89	32.84	57.3	18,519	0.31%
2022/01/20	1	33.22	12	33.33	33.36	-11	18,158	-0.06%
2022/01/19	2.1	33.30	6	33.33	33.21	-3.9	18,354	-0.02%
2022/01/18	0	0.00	22	33.45	33.45	-22	18,641	-0.12%
2022/01/17	14	33.15	1	33.16	33.22	13	18,981	0.07%
2022/01/14	46.1	32.98	1	33.05	33.15	45.1	21,215	0.21%
2022/01/13	6.2	33.21	3	33.19	33.20	3.2	22,404	0.01%
2022/01/12	9.2	33.13	0	0.00	33.10	9.2	23,373	0.04%
2022/01/11	5.1	33.21	0	0.00	33.20	5.1	23,638	0.02%
2022/01/10	9	33.23	1.9	33.20	33.27	7.1	24,258	0.03%
2022/01/07	28.1	33.16	21.1	33.49	33.17	6.9	24,516	0.03%
2022/01/06	1	33.40	5	33.45	33.41	-4	24,667	-0.02%
2022/01/05	3	33.41	25	33.45	33.45	-22	25,175	-0.09%
2022/01/04	4	33.42	3	33.46	33.41	1	26,009	0.00%
2022/01/03	4.2	33.42	6	33.40	33.42	-1.8	26,439	-0.01%
2021/12/30	13.1	33.61	3	33.62	33.58	10.1	27,336	0.04%
2021/12/29	0.5	33.57	13	33.61	33.61	-12.5	27,867	-0.04%
2021/12/28	13.5	33.54	59	33.53	33.56	-45.5	28,292	-0.16%
2021/12/27	15	33.38	7	33.40	33.38	8	28,983	0.03%
2021/12/24	13.6	33.31	71	33.40	33.29	-57.4	30,113	-0.19%
2021/12/23	0	0.00	1	33.39	33.34	-1	30,324	0.00%
2021/12/22	9	33.32	2	33.33	33.30	7	30,997	0.02%
2021/12/21	6.1	33.30	9	33.33	33.36	-2.9	31,128	-0.01%
2021/12/20	1.1	33.38	8	33.36	33.41	-6.9	31,224	-0.02%
2021/12/17	4	33.44	40	33.43	33.43	-36	31,075	-0.12%
2021/12/16	0	0.00	42	33.40	33.45	-42	30,909	-0.14%
2021/12/15	1	32.90	5	33.06	33.04	-4	31,068	-0.01%
2021/12/14	10.1	33.00	1	33.02	32.95	9.1	31,054	0.03%
2021/12/13	4	33.36	21	33.40	33.33	-17	30,895	-0.06%
2021/12/10	5	33.32	18.1	33.35	33.30	-13.1	30,862	-0.04%
2021/12/09	22	33.35	21	33.33	33.32	1	30,754	0.00%
2021/12/08	33.6	33.24	62	33.26	33.18	-28.4	30,597	-0.09%
2021/12/07	52	32.95	40	33.00	33.03	12	30,311	0.04%
2021/12/06	2.1	32.60	30	32.81	32.86	-27.9	30,069	-0.09%
2021/12/03	1	32.70	0	0.00	32.65	1	30,302	0.00%
2021/12/02	5	32.50	19	32.46	32.47	-14	30,250	-0.05%
2021/12/01	1.5	32.41	11	32.34	32.50	-9.6	30,420	-0.03%
2021/11/30	4.1	32.36	49	32.48	32.30	-44.9	30,392	-0.15%
2021/11/29	16	32.09	35	32.16	32.22	-19	30,384	-0.06%
2021/11/26	26.7	32.42	49	32.39	32.35	-22.3	30,133	-0.07%
2021/11/25	0	0.00	6	32.67	32.65	-6	29,905	-0.02%
2021/11/24	7.3	32.55	4	32.52	32.61	3.3	29,925	0.01%
2021/11/23	43	32.65	6	32.70	32.63	37	29,885	0.12%
2021/11/22	4	32.93	2	33.01	32.93	2	29,903	0.01%
2021/11/19	5	32.95	61	33.02	32.93	-56	29,833	-0.19%
2021/11/18	13.5	32.90	59	32.99	32.98	-45.5	29,820	-0.15%
2021/11/17	2.3	32.69	123	32.62	32.71	-120.7	29,329	-0.41%	大賣/鉅額交易
2021/11/16	13.2	32.44	123	32.51	32.59	-109.8	29,410	-0.37%	大賣/鉅額交易
2021/11/15	7.2	32.42	107	32.45	32.43	-99.8	29,642	-0.34%	大賣/
2021/11/12	7	32.13	104	32.19	32.20	-97	29,635	-0.33%	大賣/
2021/11/11	37.3	32.22	4	32.34	32.15	33.3	29,814	0.11%
2021/11/10	2.5	32.42	8	32.48	32.34	-5.5	30,295	-0.02%
2021/11/09	19.1	32.36	5	32.36	32.35	14.1	30,107	0.05%
2021/11/08	9.1	32.28	78	32.31	32.39	-68.9	29,738	-0.23%
2021/11/05	10.6	31.82	29	31.93	31.95	-18.4	29,680	-0.06%
2021/11/04	5.5	31.93	6	31.98	31.86	-0.5	29,884	0.00%
2021/11/03	23	31.56	5	31.71	31.77	18	29,845	0.06%
2021/11/02	20	31.58	2	31.52	31.53	18	29,764	0.06%
2021/11/01	3.1	31.58	9	31.54	31.56	-5.9	29,464	-0.02%
2021/10/29	10	31.30	1	31.23	31.45	9	29,203	0.03%
2021/10/28	38	31.36	1	31.20	31.39	37	29,000	0.13%
2021/10/27	9	31.10	3	31.11	31.15	6	28,924	0.02%
2021/10/26	14.2	31.00	3	31.01	31.05	11.2	28,992	0.04%
2021/10/25	60	30.76	5	30.84	30.86	55	28,743	0.19%
2021/10/22	175.5	30.73	39	30.71	30.84	136.5	28,569	0.48%	大買/鉅額交易
2021/10/21	113.2	32.35	9	32.39	32.40	104.2	26,495	0.39%	大買/鉅額交易
2021/10/20	56.2	32.36	15	32.32	32.37	41.2	25,033	0.16%
2021/10/19	112	32.31	21	32.40	32.40	91	23,996	0.38%	大買/
2021/10/18	34	32.34	88	32.33	32.36	-54	23,655	-0.23%
2021/10/15	17	32.29	2	32.31	32.31	15	23,612	0.06%
2021/10/14	65.4	32.09	0	0.00	32.18	65.4	23,569	0.28%
2021/10/13	82.1	32.22	2	32.18	32.17	80.1	23,078	0.35%
2021/10/12	55.6	32.31	2	32.27	32.24	53.6	22,532	0.24%
2021/10/08	16.2	32.57	0	0.00	32.59	16.2	21,746	0.07%
2021/10/07	55	32.45	68	32.51	32.57	-13	21,631	-0.06%
2021/10/06	19.5	31.82	0	0.00	31.88	19.5	20,959	0.09%
2021/10/05	51.1	31.71	6	31.94	31.96	45.1	20,585	0.22%
2021/10/04	209.3	31.99	139	32.01	31.84	70.3	20,219	0.35%	大買/大賣/
2021/10/01	129.3	32.22	2.1	32.38	32.26	127.2	19,474	0.65%	大買/鉅額交易
2021/09/30	12	32.68	10	32.73	32.77	2	18,345	0.01%
2021/09/29	131.4	32.66	17	32.70	32.70	114.4	18,174	0.63%	大買/鉅額交易
2021/09/28	13.3	32.95	15	33.08	33.08	-1.7	17,606	-0.01%
2021/09/27	2	33.26	27	33.36	33.30	-25	17,512	-0.14%
2021/09/24	9	33.30	9	33.36	33.30	0	17,887	0.00%
2021/09/23	12	33.09	0	0.00	33.08	12	17,863	0.07%
2021/09/22	110.2	32.82	24	32.79	32.90	86.2	17,894	0.48%	大買/
2021/09/17	10	33.28	4	33.32	33.42	6	17,382	0.03%
2021/09/16	15.4	33.32	0	0.00	33.28	15.4	17,370	0.09%
2021/09/15	4.1	33.21	0	0.00	33.33	4.1	17,219	0.02%
2021/09/14	34.5	33.35	0.2	33.50	33.36	34.4	17,241	0.20%
2021/09/13	123	33.34	6	33.39	33.41	117	17,264	0.68%	大買/鉅額交易
2021/09/10	1	33.09	3	33.20	33.22	-2	17,282	-0.01%
2021/09/09	5	32.69	0	0.00	32.94	5	17,241	0.03%
2021/09/08	39.2	32.85	4	32.85	32.80	35.2	17,202	0.20%
2021/09/07	3	33.09	7	33.15	33.16	-4	16,852	-0.02%
2021/09/06	6.9	33.12	18.3	33.11	33.07	-11.4	16,790	-0.07%
2021/09/03	3	33.19	1	33.23	33.24	2	16,600	0.01%
2021/09/02	4.5	33.30	0	0.00	33.16	4.5	16,607	0.03%
2021/09/01	8.1	33.36	1	33.38	33.39	7.1	16,552	0.04%
2021/08/31	109	33.10	3	33.38	33.38	106	16,476	0.64%	大買/鉅額交易
2021/08/30	11	33.20	64	33.20	33.29	-53	16,532	-0.32%
2021/08/27	18.3	32.98	7	33.03	33.11	11.3	16,504	0.07%
2021/08/26	20	32.92	2	32.95	32.99	18	16,452	0.11%
2021/08/25	12	32.87	10	32.95	33.00	2	16,281	0.01%
2021/08/24	40	32.83	14	32.85	32.80	26	16,383	0.16%
2021/08/23	3	32.78	48	32.82	32.88	-45	16,186	-0.28%
2021/08/20	43.4	32.19	4	32.22	32.26	39.4	16,057	0.25%
2021/08/19	140.1	32.50	1	32.41	32.32	139.1	15,784	0.88%	大買/鉅額交易
2021/08/18	27.2	32.38	6	32.45	33.07	21.2	15,181	0.14%
2021/08/17	73.1	32.74	0	0.00	32.53	73.1	14,907	0.49%
2021/08/16	77.8	32.83	3	33.19	32.86	74.8	14,707	0.51%
2021/08/13	43.6	33.32	0	0.00	33.27	43.6	14,056	0.31%
2021/08/12	4	33.41	2	33.44	33.51	2	13,851	0.01%
2021/08/11	81.1	33.41	8	33.53	33.49	73.1	13,905	0.53%
2021/08/10	51.7	33.80	1	33.82	33.79	50.7	13,704	0.37%
2021/08/09	23.2	34.04	2	34.10	34.10	21.2	14,439	0.15%
2021/08/06	5.4	34.20	1	34.21	34.25	4.4	14,660	0.03%
2021/08/05	8.7	34.24	3	34.41	34.20	5.7	15,367	0.04%
2021/08/04	2	34.25	2	34.29	34.35	0	16,712	0.00%
2021/08/03	6.5	34.05	6	34.03	34.15	0.5	17,432	0.00%
2021/08/02	13.1	33.94	2	34.04	34.00	11.1	17,428	0.06%
2021/07/30	15	33.98	1	34.01	33.90	14	17,250	0.08%
2021/07/29	6	33.92	3	34.06	34.10	3	17,094	0.02%
2021/07/28	54.6	33.60	1	34.08	33.89	53.6	17,359	0.31%
2021/07/27	40	34.08	0	0.00	34.07	40	17,372	0.23%
2021/07/26	5	34.44	0	0.00	34.50	5	17,260	0.03%
2021/07/23	5.1	34.40	0	0.00	34.47	5.1	17,212	0.03%
2021/07/22	24.1	34.17	2	34.11	34.21	22.1	17,183	0.13%
2021/07/21	71.1	34.16	1	34.40	34.13	70.1	16,996	0.41%
2021/07/20	14.5	34.64	2	34.63	34.56	12.5	16,353	0.08%
2021/07/19	1.1	35.12	0	0.00	35.14	1.1	16,195	0.01%
2021/07/16	1.3	34.99	1	35.10	35.12	0.3	16,301	0.00%
2021/07/15	6	34.67	0	0.00	34.98	6	16,244	0.04%
2021/07/14	14	34.50	3.1	34.81	34.48	10.9	16,238	0.07%
2021/07/13	17.8	34.95	1	34.81	34.85	16.8	16,009	0.10%
2021/07/12	10.5	35.20	0	0.00	35.27	10.5	15,934	0.07%
2021/07/09	6.5	35.45	1.6	35.55	35.44	4.9	15,733	0.03%
2021/07/08	2.1	35.66	2	35.82	35.80	0.1	15,796	0.00%
2021/07/07	11.2	35.70	0	0.00	35.61	11.2	15,802	0.07%
2021/07/06	72.6	35.89	12	35.99	35.91	60.6	15,704	0.39%
2021/07/05	10	35.55	12	35.55	35.69	-2	15,631	-0.01%
2021/07/02	7	35.15	20	35.12	35.20	-13	15,550	-0.08%
2021/07/01	123.1	35.18	16	35.07	35.00	107.1	15,473	0.69%	大買/鉅額交易
2021/06/30	4	34.94	3	34.94	35.00	1	15,037	0.01%
2021/06/29	47.5	34.75	2	35.01	34.80	45.5	15,029	0.30%
2021/06/28	16	34.98	4	35.10	35.10	12	15,068	0.08%
2021/06/25	1	34.78	7	34.87	34.74	-6	15,000	-0.04%
2021/06/24	0	0.00	5	34.65	34.66	-5	15,045	-0.03%
2021/06/23	17	34.41	0.5	34.46	34.45	16.5	15,186	0.11%
2021/06/22	15	34.47	1	34.55	34.43	14	15,168	0.09%
2021/06/21	33	34.64	0	0.00	34.55	33	15,124	0.22%
2021/06/18	12.1	34.91	1	34.92	34.91	11.1	15,026	0.07%
2021/06/17	11.3	34.64	8	34.85	34.90	3.3	15,116	0.02%
2021/06/16	3	34.72	2	34.76	34.78	1	15,232	0.01%
2021/06/15	11	34.61	3	34.80	34.65	8	15,274	0.05%
2021/06/11	6.4	34.59	0	0.00	34.55	6.4	15,354	0.04%
2021/06/10	2	34.42	1	34.43	34.60	1	15,462	0.01%
2021/06/09	27.3	34.44	0	0.00	34.45	27.3	15,529	0.18%
2021/06/08	2	34.69	0	0.00	34.65	2	15,624	0.01%
2021/06/07	30.1	34.49	2	35.00	34.72	28.1	15,739	0.18%
2021/06/04	23.2	34.76	0	0.00	34.77	23.2	15,681	0.15%
2021/06/03	2	34.95	0	0.00	34.95	2	15,696	0.01%
2021/06/02	5	34.98	4	35.07	34.96	1	15,809	0.01%
2021/06/01	6.1	34.85	2.1	34.94	35.06	4	15,858	0.03%
2021/05/31	5	34.66	0.5	34.72	34.75	4.5	15,721	0.03%
2021/05/28	5.3	34.44	0	0.00	34.55	5.3	15,754	0.03%
2021/05/27	17.2	34.11	1	34.24	34.28	16.2	15,767	0.10%
2021/05/26	5	34.25	4	34.33	34.32	1	15,811	0.01%
2021/05/25	1.4	34.23	9	34.28	34.34	-7.6	15,861	-0.05%
2021/05/24	3	33.88	0	0.00	34.05	3	15,943	0.02%
2021/05/21	4	34.09	2	33.92	34.00	2	15,870	0.01%
2021/05/20	3.3	33.89	1	34.13	33.86	2.3	15,950	0.01%
2021/05/19	3	33.99	2	33.82	34.10	1	15,867	0.01%
2021/05/18	2	33.88	77	33.71	34.01	-75	15,921	-0.47%
2021/05/17	19.4	32.69	19	32.72	32.75	0.4	15,879	0.00%
2021/05/14	15.7	33.74	4	33.67	33.65	11.7	14,792	0.08%
2021/05/13	14.5	32.81	5	32.87	33.40	9.5	14,460	0.07%
2021/05/12	106.4	33.13	55.8	33.35	33.50	50.6	13,679	0.37%	大買/
2021/05/11	28.6	34.92	11	34.81	34.70	17.6	12,332	0.14%
2021/05/10	25	35.84	7	35.90	35.88	18	11,676	0.15%
2021/05/07	19	35.64	3	35.64	35.72	16	11,778	0.14%
2021/05/06	10.5	35.20	1	35.35	35.30	9.5	11,877	0.08%
2021/05/05	12.1	35.34	12	35.59	35.35	0.1	11,916	0.00%
2021/05/04	27.4	35.20	12	35.24	35.30	15.4	11,516	0.13%
2021/05/03	19	35.99	16	36.09	35.91	3	11,089	0.03%
2021/04/29	4	36.10	4.1	36.00	36.12	-0.1	11,039	0.00%
2021/04/28	1	35.95	4	35.96	35.98	-3	11,127	-0.03%
2021/04/27	0	0.00	6	35.95	35.98	-6	11,379	-0.05%
2021/04/26	0	0.00	9	35.79	35.99	-9	11,527	-0.08%
2021/04/23	3.4	35.17	1.2	35.29	35.30	2.2	11,671	0.02%
2021/04/22	5	35.53	1	35.79	35.40	4	11,800	0.03%
2021/04/21	3.5	35.33	31	35.35	35.53	-27.6	12,099	-0.23%
2021/04/20	3	35.32	2.1	35.46	35.33	0.9	12,400	0.01%
2021/04/19	3	35.12	2.4	35.10	35.20	0.6	12,466	0.00%
2021/04/16	2	34.79	2	34.87	34.94	0	12,623	0.00%
2021/04/15	1.1	34.48	1	34.51	34.50	0.1	12,665	0.00%
2021/04/14	13	34.21	42	34.28	34.35	-29	13,099	-0.22%
2021/04/13	4.1	34.57	24	34.66	34.47	-19.9	13,191	-0.15%
2021/04/12	8	34.69	1	34.75	34.69	7	13,479	0.05%
2021/04/09	14	34.66	1	34.74	34.70	13	13,634	0.10%
2021/04/08	3.1	34.71	4	34.72	34.75	-0.9	13,861	-0.01%
2021/04/07	7	34.73	3	34.73	34.71	4	13,924	0.03%
2021/04/06	2.3	34.79	5	34.85	34.74	-2.7	13,991	-0.02%
2021/04/01	5.1	34.60	8	34.63	34.61	-2.9	14,051	-0.02%
2021/03/31	28	34.65	3	34.82	34.63	25	14,126	0.18%
2021/03/30	5	34.38	2.3	34.52	34.60	2.7	13,963	0.02%
2021/03/29	2	34.30	10	34.28	34.34	-8	14,041	-0.06%
2021/03/26	30	33.74	7	33.79	33.80	23	14,091	0.16%
2021/03/25	2	33.59	3	33.79	33.66	-1	14,089	-0.01%
2021/03/24	6	33.65	1	33.58	33.65	5	14,064	0.04%
2021/03/23	2	33.61	3	33.63	33.66	-1	14,047	-0.01%
2021/03/22	9.4	33.56	15	33.61	33.60	-5.6	14,115	-0.04%
2021/03/19	9	33.37	3	33.40	33.60	6	14,304	0.04%
2021/03/18	5	33.50	4	33.47	33.53	1	14,273	0.01%
2021/03/17	1.1	32.92	3	32.98	32.95	-1.9	14,394	-0.01%
2021/03/16	5	32.96	13	32.96	32.99	-8	14,595	-0.05%
2021/03/15	2	32.63	3.3	32.69	32.74	-1.3	14,896	-0.01%
2021/03/12	2.2	32.45	2	32.41	32.43	0.2	15,119	0.00%
2021/03/11	11	32.30	0	0.00	32.33	11	15,393	0.07%
2021/03/10	1	32.15	0	0.00	32.10	1	15,574	0.01%
2021/03/09	4	31.96	10	31.95	32.00	-6	15,641	-0.04%
2021/03/08	1	31.91	18	31.96	32.00	-17	15,766	-0.11%
2021/03/05	15.1	31.76	2	31.76	31.80	13.1	15,693	0.08%
2021/03/04	17	31.84	9	31.82	31.80	8	15,709	0.05%
2021/03/03	6	31.86	6.6	31.89	31.93	-0.6	15,785	0.00%
2021/03/02	1.4	32.00	1	32.01	31.90	0.4	15,732	0.00%
2021/02/26	2.1	31.90	1.3	31.94	31.90	0.9	15,774	0.01%
2021/02/25	1	32.00	22	32.00	32.01	-21	15,760	-0.13%
2021/02/24	2.1	31.88	2.3	31.89	31.80	-0.1	15,763	0.00%
2021/02/23	1.5	31.56	6	31.77	31.80	-4.5	15,634	-0.03%
2021/02/22	12	31.50	8.1	31.41	31.50	3.9	15,506	0.03%
2021/02/19	2	30.97	5	30.97	31.12	-3	15,365	-0.02%
2021/02/18	8	31.10	2	31.13	31.13	6	15,500	0.04%
2021/02/17	3	30.91	2	30.94	31.00	1	15,543	0.01%
2021/02/05	2	30.55	16	30.58	30.55	-14	15,356	-0.09%
2021/02/04	2.1	30.52	0	0.00	30.51	2.1	15,473	0.01%
2021/02/03	1	30.51	0	0.00	30.51	1	15,563	0.01%
2021/02/02	7	30.33	0	0.00	30.50	7	15,854	0.04%
2021/02/01	1.2	30.11	4	30.13	30.25	-2.8	16,075	-0.02%
2021/01/29	3.2	30.37	12.5	30.47	30.26	-9.4	16,246	-0.06%
2021/01/28	9	30.75	18.2	30.85	30.72	-9.2	16,201	-0.06%
2021/01/27	0.2	30.94	5.3	30.97	30.95	-5.1	16,259	-0.03%
2021/01/26	0.1	30.89	0	0.00	30.68	0.1	16,164	0.00%
2021/01/25	3	30.62	19	30.63	30.83	-16	16,491	-0.10%
2021/01/22	2	30.49	5	30.35	30.53	-3	16,841	-0.02%
2021/01/21	8.1	30.28	5	30.28	30.30	3.1	17,518	0.02%
2021/01/20	16	30.35	15	30.35	30.25	1	19,146	0.01%
2021/01/19	0.2	30.72	81	30.72	30.74	-80.8	19,403	-0.42%
2021/01/18	5	30.52	8	30.55	30.61	-3	19,634	-0.02%
2021/01/15	6.2	30.88	53	30.79	30.79	-46.9	19,548	-0.24%
2021/01/14	3	30.94	11	30.96	30.92	-8	19,520	-0.04%
2021/01/13	1	30.43	16	30.70	30.69	-15	19,429	-0.08%
2021/01/12	6.2	30.50	52.3	30.47	30.35	-46.1	19,254	-0.24%
2021/01/11	3.6	30.59	6	30.54	30.61	-2.4	19,281	-0.01%
2021/01/08	0	0.00	17	30.34	30.46	-17	19,283	-0.09%
2021/01/07	0.1	30.08	34	30.18	30.22	-33.9	19,236	-0.18%
2021/01/06	10	30.03	12	30.01	30.00	-2	18,861	-0.01%
2021/01/05	2	29.90	12	30.00	30.02	-10	18,702	-0.05%
2021/01/04	6.1	29.94	10	29.96	29.94	-3.9	18,639	-0.02%
2020/12/31	10	29.80	17	29.89	29.95	-7	18,552	-0.04%
2020/12/30	11	29.70	9	29.73	29.78	2	18,338	0.01%
2020/12/29	3	29.69	5.4	29.70	29.67	-2.4	18,326	-0.01%
2020/12/28	0	0.00	18	29.65	29.75	-18	18,329	-0.10%
2020/12/25	6	29.50	3	29.52	29.51	3	18,165	0.02%
2020/12/24	2.1	29.50	0	0.00	29.48	2.1	18,085	0.01%
2020/12/23	9	29.38	2.2	29.42	29.42	6.8	18,156	0.04%
2020/12/22	8	29.48	3	29.51	29.43	5	18,606	0.03%
2020/12/21	3.2	29.42	3	29.49	29.60	0.2	19,258	0.00%
2020/12/18	2	29.63	0	0.00	29.61	2	19,328	0.01%
2020/12/17	8	29.64	2	29.65	29.66	6	19,561	0.03%
2020/12/16	5	29.64	0	0.00	29.80	5	19,561	0.03%
2020/12/15	20	29.55	4	29.61	29.51	16	19,488	0.08%
2020/12/14	1.2	29.87	0	0.00	29.82	1.2	19,302	0.01%
2020/12/11	17	29.71	29	29.75	29.81	-12	19,359	-0.06%
2020/12/10	32	29.96	5	30.00	29.94	27	19,265	0.14%
2020/12/09	7.4	30.09	22	30.11	30.14	-14.7	19,097	-0.08%
2020/12/08	3	29.87	10	29.92	29.90	-7	18,695	-0.04%
2020/12/07	2.1	29.80	21.3	29.77	29.85	-19.3	18,414	-0.10%
2020/12/04	3	29.67	21	29.63	29.68	-18	18,251	-0.10%
2020/12/03	7	29.49	21	29.55	29.45	-14	18,137	-0.08%
2020/12/02	0	0.00	2	29.44	29.44	-2	18,138	-0.01%
2020/12/01	5.2	29.30	3	29.27	29.35	2.2	18,131	0.01%
2020/11/30	2	29.46	11	29.36	29.35	-9	18,213	-0.05%
2020/11/27	4	29.25	5	29.24	29.32	-1	18,098	-0.01%
2020/11/26	1.1	29.02	9	29.14	29.15	-7.9	18,010	-0.04%
2020/11/25	8	29.12	10	29.09	29.01	-2	18,006	-0.01%
2020/11/24	1	29.15	9	29.13	29.11	-8	17,904	-0.04%
2020/11/23	7	29.11	12	29.09	29.14	-5	17,841	-0.03%
2020/11/20	5	28.85	3	28.85	28.88	2	17,893	0.01%
2020/11/19	3	28.88	26	28.87	28.86	-23	18,118	-0.13%
2020/11/18	10	28.88	8.5	28.89	28.90	1.5	18,250	0.01%
2020/11/17	13	28.83	3	28.82	28.81	10	18,455	0.05%
2020/11/16	9.6	28.80	13	28.77	28.80	-3.4	19,178	-0.02%
2020/11/13	11	28.40	18	28.46	28.53	-7	18,963	-0.04%
2020/11/12	9	28.42	45	28.40	28.40	-36	18,920	-0.19%
2020/11/11	4	28.45	30	28.45	28.50	-26	18,920	-0.14%
2020/11/10	33.4	28.33	5	28.31	28.29	28.4	18,893	0.15%
2020/11/09	15.5	28.40	7.9	28.42	28.40	7.6	18,592	0.04%
2020/11/06	16.1	28.19	1.1	28.20	28.19	15	18,420	0.08%
2020/11/05	17	28.09	2	28.12	28.12	15	18,259	0.08%
2020/11/04	18	28.00	1	28.02	28.05	17	18,240	0.09%
2020/11/03	8.2	27.95	1.5	27.97	28.01	6.7	18,058	0.04%
2020/11/02	31	27.65	3	27.78	27.72	28	17,951	0.16%
2020/10/30	23.1	27.87	1	27.99	27.80	22.1	17,737	0.12%
2020/10/29	56.8	27.92	1	28.11	27.98	55.8	17,214	0.32%
2020/10/28	120	28.28	7	28.29	28.19	113	16,451	0.69%	大買/鉅額交易
2020/10/27	69	29.64	12	29.65	29.69	57	14,985	0.38%
2020/10/26	63.1	29.69	14	29.71	29.69	49.1	14,571	0.34%
2020/10/23	2	29.61	6	29.60	29.63	-4	14,243	-0.03%
2020/10/22	18	29.54	32	29.53	29.59	-14	14,252	-0.10%
2020/10/21	10	29.62	4	29.69	29.59	6	14,117	0.04%
2020/10/20	6	29.60	1	29.62	29.64	5	13,965	0.04%
2020/10/19	3.3	29.65	1	29.65	29.64	2.3	14,347	0.02%
2020/10/16	6.1	29.60	5	29.61	29.56	1.1	14,557	0.01%
2020/10/15	13	29.67	3	29.62	29.69	10	14,581	0.07%
2020/10/14	7.3	29.73	3	29.75	29.74	4.3	14,485	0.03%
2020/10/13	5	29.73	6	29.67	29.71	-1	14,504	-0.01%
2020/10/12	31.2	29.83	2	29.85	29.74	29.1	14,442	0.20%
2020/10/08	7	29.72	9	29.74	29.76	-2	14,174	-0.01%
2020/10/07	13	29.64	7	29.61	29.65	6	14,166	0.04%
2020/10/06	18	29.63	3	29.63	29.68	15	14,217	0.11%
2020/10/05	12	29.46	1	29.44	29.45	11	14,385	0.08%
2020/09/30	1	29.37	0	0.00	29.48	1	14,532	0.01%
2020/09/29	5	29.30	4	29.40	29.40	1	15,005	0.01%
2020/09/28	13	29.20	5	29.33	29.38	8	15,348	0.05%
2020/09/25	21	28.88	2	28.98	28.90	19	15,839	0.12%
2020/09/24	32	29.19	49	29.20	29.06	-17	15,657	-0.11%
2020/09/23	5	29.71	3	29.70	29.70	2	15,278	0.01%
2020/09/22	19	29.78	1	29.95	29.80	18	15,424	0.12%
2020/09/21	12	30.07	2	30.09	30.03	10	15,180	0.07%
2020/09/18	3	30.11	0	0.00	30.20	3	15,272	0.02%
2020/09/17	1	30.23	13	30.22	30.23	-12	15,304	-0.08%
2020/09/16	1.1	30.21	6	30.22	30.25	-4.9	15,278	-0.03%
2020/09/15	2	30.12	9	30.15	30.10	-7	15,251	-0.05%
2020/09/14	2	29.81	14	29.94	29.98	-12	15,378	-0.08%
2020/09/11	6.2	29.77	6	29.77	29.75	0.2	15,516	0.00%
2020/09/10	7	29.88	1	30.00	29.85	6	15,677	0.04%
2020/09/09	9	29.64	10	29.56	29.85	-1	15,903	-0.01%
2020/09/08	8	29.90	0	0.00	29.97	8	15,932	0.05%
2020/09/07	27	29.99	13	29.99	29.96	14	16,173	0.09%
2020/09/04	21	30.03	3	30.02	30.09	18	16,345	0.11%
2020/09/03	2	30.29	8	30.29	30.25	-6	16,346	-0.04%
2020/09/02	0.2	30.18	3	30.16	30.14	-2.9	16,374	-0.02%
2020/09/01	3	30.00	10	30.06	30.06	-7	16,665	-0.04%
2020/08/31	3.1	30.20	145	30.20	30.16	-142	16,971	-0.84%	大賣/鉅額交易
2020/08/28	8.1	30.19	22	30.19	30.24	-14	17,226	-0.08%
2020/08/27	2.1	30.41	1	30.42	30.33	1.1	17,715	0.01%
2020/08/26	3.1	30.34	6	30.29	30.43	-3	17,808	-0.02%
2020/08/25	2.1	30.43	1	30.49	30.44	1.1	17,900	0.01%
2020/08/24	7.1	30.08	3	30.09	30.14	4.1	17,717	0.02%
2020/08/21	6.1	30.01	5	30.00	30.11	1.1	17,747	0.01%
2020/08/20	46	29.81	4	29.78	29.79	42	17,584	0.24%
2020/08/19	4	31.00	1	31.09	30.77	3	17,106	0.02%
2020/08/18	3.1	30.85	2	30.84	30.90	1.1	17,222	0.01%
2020/08/17	3.1	30.95	9	30.86	30.96	-6	17,405	-0.03%
2020/08/14	1.1	30.39	6	30.62	30.63	-5	17,515	-0.03%
2020/08/13	0.1	30.35	3	30.36	30.32	-3	17,551	-0.02%
2020/08/12	3.1	30.20	0	0.00	30.22	3.1	17,670	0.02%
2020/08/11	4.2	30.46	8	30.50	30.35	-3.8	17,800	-0.02%
2020/08/10	1	30.64	3	30.75	30.60	-2	17,852	-0.01%
2020/08/06	1	30.70	15	30.86	30.70	-14	18,123	-0.08%
2020/08/05	1	30.48	9.3	30.50	30.62	-8.3	18,150	-0.05%
2020/08/04	15.1	30.02	7	30.04	30.17	8.1	18,066	0.04%
2020/08/03	6.1	30.03	2.5	30.01	30.01	3.6	18,203	0.02%
2020/07/31	9.5	30.11	43	30.14	30.24	-33.5	18,362	-0.18%
2020/07/30	4.1	29.74	4	29.93	29.99	0.1	18,199	0.00%
2020/07/29	1.1	29.68	47	29.56	29.62	-46	18,290	-0.25%
2020/07/28	7.1	29.62	12	29.69	29.46	-5	18,589	-0.03%
2020/07/27	7.1	29.85	24	29.85	29.84	-17	18,958	-0.09%
2020/07/24	5.1	30.02	13	30.14	29.85	-8	19,177	-0.04%
2020/07/23	17.1	30.08	24	30.12	30.17	-7	19,226	-0.04%
2020/07/22	3.2	29.96	40	29.95	29.97	-36.9	19,001	-0.19%
2020/07/21	3.1	29.74	20	29.84	29.84	-17	18,618	-0.09%
2020/07/20	25.1	29.45	19	29.43	29.55	6.1	18,471	0.03%
2020/07/17	2	29.62	11	29.64	29.59	-9	18,517	-0.05%
2020/07/16	2.1	29.68	14	29.70	29.63	-11.9	18,912	-0.06%
2020/07/15	18	29.61	1	29.55	29.53	17	19,020	0.09%
2020/07/14	6	29.60	76	29.61	29.58	-70	19,474	-0.36%
2020/07/13	6	29.64	35	29.67	29.65	-29	19,664	-0.15%
2020/07/10	8.2	29.59	34	29.68	29.52	-25.8	20,111	-0.13%
2020/07/09	15	29.90	59	29.86	29.74	-44	20,149	-0.22%
2020/07/08	11	29.74	43	29.76	29.72	-32	20,104	-0.16%
2020/07/07	28.3	29.61	3	29.89	29.43	25.3	19,758	0.13%
2020/07/06	16	29.69	47	29.64	29.83	-31	19,831	-0.16%
2020/07/03	2.3	29.31	22	29.32	29.33	-19.8	19,848	-0.10%
2020/07/02	3	28.88	11	29.01	29.09	-8	19,919	-0.04%
2020/07/01	3	28.76	20	28.73	28.79	-17	19,835	-0.09%
2020/06/30	23	28.56	3	28.56	28.56	20	19,720	0.10%
2020/06/29	2	28.45	5	28.49	28.51	-3	19,944	-0.02%
2020/06/24	2	28.60	2	28.55	28.54	0	20,125	0.00%
2020/06/23	2	28.53	5	28.49	28.54	-3	20,752	-0.01%
2020/06/22	8	28.52	8.3	28.49	28.48	-0.3	21,173	0.00%
2020/06/19	4	28.62	17	28.63	28.56	-13	21,935	-0.06%
2020/06/18	2	28.44	4	28.51	28.55	-2	22,217	-0.01%
2020/06/17	7	28.39	12	28.50	28.46	-5	22,778	-0.02%
2020/06/16	13	28.36	11	28.40	28.45	2	23,966	0.01%
2020/06/15	16	28.22	4	28.34	28.13	12	25,896	0.05%
2020/06/12	39	28.03	16	28.05	28.29	23	26,870	0.09%
2020/06/11	37	28.48	6	28.72	28.43	31	28,066	0.11%
2020/06/10	5	28.82	10	28.86	28.86	-5	29,208	-0.02%
2020/06/09	26.3	28.81	15	28.84	28.84	11.3	31,585	0.04%
2020/06/08	15	28.88	16	28.89	28.88	-1	33,932	0.00%
2020/06/05	23	28.78	9	28.76	28.80	14	34,209	0.04%
2020/06/04	5	28.60	14	28.66	28.67	-9	34,954	-0.03%
2020/06/03	26	28.44	27	28.44	28.48	-1	36,194	0.00%
2020/06/02	8	28.19	12	28.17	28.17	-4	36,074	-0.01%
2020/06/01	4	27.98	32	27.98	28.05	-28	36,099	-0.08%
2020/05/29	3	27.79	7	27.78	27.86	-4	36,125	-0.01%
2020/05/28	11	27.87	30	27.97	27.90	-19	36,417	-0.05%
2020/05/27	27	27.90	6	27.88	27.85	21	36,930	0.06%
2020/05/26	2	27.79	9	27.79	27.82	-7	37,686	-0.02%
2020/05/25	6	27.35	0.1	27.55	27.50	5.9	37,769	0.02%
2020/05/22	10	27.56	2	27.63	27.45	8	37,724	0.02%
2020/05/21	21.1	27.64	4	27.69	27.63	17.1	37,673	0.05%
2020/05/20	2	27.43	5	27.49	27.48	-3	37,414	-0.01%
2020/05/19	1	27.45	1	27.44	27.43	0	37,371	0.00%
2020/05/18	164.1	27.28	2	27.25	27.25	162.1	37,373	0.43%	大買/鉅額交易
2020/05/15	9.1	27.46	3	27.55	27.43	6.1	37,286	0.02%
2020/05/14	13	27.58	1	27.60	27.48	12	37,309	0.03%
2020/05/13	2	27.56	10	27.67	27.75	-8	37,221	-0.02%
2020/05/12	21	27.58	3	27.58	27.55	18	37,202	0.05%
2020/05/11	7	27.67	133	27.69	27.66	-126	37,225	-0.34%	大賣/鉅額交易
2020/05/08	1	27.49	27.3	27.56	27.50	-26.3	37,125	-0.07%
2020/05/07	4	27.43	8	27.39	27.40	-4	37,179	-0.01%
2020/05/06	9	27.30	13	27.31	27.32	-4	37,098	-0.01%
2020/05/05	14	27.39	11	27.41	27.33	3	37,146	0.01%
2020/05/04	21	27.03	6	26.94	27.09	15	37,105	0.04%
2020/04/30	11	27.42	13	27.37	27.46	-2	36,925	-0.01%
2020/04/29	4	27.02	14	27.09	27.07	-10	37,079	-0.03%
2020/04/28	27	26.88	5	26.93	26.91	22	37,392	0.06%
2020/04/27	5	26.62	8	26.69	26.79	-3	39,171	-0.01%
2020/04/24	7	26.32	1	26.34	26.33	6	38,889	0.02%
2020/04/23	79	26.49	4	26.34	26.34	75	38,981	0.19%
2020/04/22	11	25.81	8	25.87	26.23	3	38,900	0.01%
2020/04/21	21	26.24	5	26.45	26.10	16	38,703	0.04%
2020/04/20	28	26.51	9	26.51	26.60	19	38,276	0.05%
2020/04/17	14	26.70	9	26.78	26.50	5	38,143	0.01%
2020/04/16	8.5	26.36	9	26.43	26.44	-0.5	37,641	0.00%
2020/04/15	16	26.38	10	26.35	26.47	6	37,489	0.02%
2020/04/14	13	25.89	9	25.96	26.05	4	37,155	0.01%
2020/04/13	22	25.65	3	25.69	25.68	19	37,244	0.05%
2020/04/10	1	25.72	25	25.70	25.73	-24	37,181	-0.06%
2020/04/09	23	25.75	27	25.79	25.65	-4	37,221	-0.01%
2020/04/08	12	25.47	13	25.47	25.77	-1	36,867	0.00%
2020/04/07	2	25.25	27	25.23	25.22	-25	36,353	-0.07%
2020/04/06	8.5	24.67	27	24.72	24.84	-18.5	36,110	-0.05%
2020/04/01	20	24.54	24	24.50	24.52	-4	35,797	-0.01%
2020/03/31	9	24.52	6	24.54	24.49	3	35,582	0.01%
2020/03/30	23	23.91	13	24.04	24.32	10	35,350	0.03%
2020/03/27	25	24.63	46	24.61	24.35	-21	35,016	-0.06%
2020/03/26	17	24.05	16	24.22	24.26	1	34,321	0.00%
2020/03/25	33.1	24.26	105	24.21	24.09	-71.9	33,888	-0.21%	大賣/
2020/03/24	17	23.36	70	23.32	23.38	-53	33,068	-0.16%
2020/03/23	66	22.51	5	22.54	22.49	61	32,600	0.19%
2020/03/20	71	22.78	35	22.99	23.28	36	31,861	0.11%
2020/03/19	117	22.09	18	22.10	21.85	99	30,566	0.32%	大買/
2020/03/18	75	23.54	29.2	23.59	23.29	45.8	28,445	0.16%
2020/03/17	101.1	23.77	23	23.73	23.67	78.1	27,264	0.29%	大買/
2020/03/16	58.2	24.81	17.8	24.57	24.41	40.4	25,639	0.16%
2020/03/13	104.1	24.30	17	24.42	25.29	87.1	24,153	0.36%	大買/
2020/03/12	108	26.09	8.7	25.96	25.93	99.3	21,637	0.46%	大買/
2020/03/11	30.1	27.10	2	27.20	26.97	28.1	19,241	0.15%
2020/03/10	37	26.86	11	27.13	27.25	26	18,794	0.14%
2020/03/09	54	27.34	3	27.35	27.25	51	17,707	0.29%
2020/03/06	7	27.87	4	27.88	27.88	3	16,214	0.02%
2020/03/05	3	28.05	3	28.04	28.10	0	16,065	0.00%
2020/03/04	22.1	27.84	2	27.94	27.86	20.1	16,235	0.12%
2020/03/03	24.2	28.00	4	28.03	27.93	20.2	15,926	0.13%
2020/03/02	46	27.58	13.6	27.62	27.75	32.4	15,541	0.21%
2020/02/27	47	28.05	12	27.87	27.90	35	14,821	0.24%
2020/02/26	27	28.37	38	28.40	28.30	-11	13,985	-0.08%
2020/02/25	9	28.54	5	28.60	28.67	4	13,480	0.03%
2020/02/24	16.5	28.69	2	28.71	28.70	14.5	13,484	0.11%
2020/02/21	5	28.91	2	28.89	28.90	3	13,361	0.02%
2020/02/20	7	28.96	15	28.96	28.93	-8	13,388	-0.06%
2020/02/19	0.1	28.98	7	28.94	28.96	-6.9	13,416	-0.05%
2020/02/18	1	28.89	14	28.83	28.80	-13	13,342	-0.10%
2020/02/17	10	28.76	14	28.67	28.80	-4	13,204	-0.03%
2020/02/14	14	28.67	11	28.66	28.79	3	13,043	0.02%
2020/02/13	17	28.64	3	28.65	28.64	14	12,980	0.11%
2020/02/12	12	28.51	1	28.55	28.56	11	13,444	0.08%
2020/02/11	0.3	28.40	7	28.30	28.34	-6.7	13,351	-0.05%
2020/02/10	6	28.03	7	27.94	28.14	-1	13,445	-0.01%
2020/02/07	1	28.25	0	0.00	28.23	1	13,453	0.01%
2020/02/06	7	28.25	15	28.40	28.44	-8	13,474	-0.06%
2020/02/05	7.2	28.08	5	28.11	28.08	2.2	13,426	0.02%
2020/02/04	9	27.93	1	28.06	28.12	8	13,381	0.06%
2020/02/03	36	27.29	14	27.02	27.74	22	13,397	0.16%
2020/01/31	42	27.84	1	28.05	27.92	41	12,821	0.32%
2020/01/30	119.2	27.68	64	27.52	27.70	55.2	12,492	0.44%	大買/
2020/01/20	5	29.19	1	29.22	29.19	4	10,664	0.04%
2020/01/17	0	0.00	6	29.17	29.16	-6	10,913	-0.05%
2020/01/16	0	0.00	14	29.10	29.10	-14	11,189	-0.13%
2020/01/15	4	29.04	1	29.06	29.01	3	12,641	0.02%
2020/01/14	2	28.95	7	29.02	29.02	-5	13,051	-0.04%
2020/01/13	13	28.74	2	28.85	28.84	11	13,473	0.08%
2020/01/10	1.1	28.72	1	28.73	28.69	0.1	13,569	0.00%
2020/01/09	0	0.00	1	28.72	28.70	-1	13,606	-0.01%
2020/01/08	10.1	28.46	9	28.45	28.50	1.1	13,583	0.01%
2020/01/07	65	28.68	11	28.61	28.69	54	13,478	0.40%
2020/01/06	7	28.98	2	29.08	28.96	5	13,221	0.04%
2020/01/03	43	29.18	15	29.22	29.18	28	13,373	0.21%
2020/01/02	0	0.00	2	29.10	29.09	-2	13,410	-0.01%
2019/12/31	9	28.96	4	28.99	28.97	5	13,889	0.04%
2019/12/30	0	0.00	9	29.00	29.00	-9	13,762	-0.07%
2019/12/27	10	28.91	0	0.00	28.90	10	13,551	0.07%
2019/12/26	0	0.00	6	28.86	28.86	-6	13,505	-0.04%
2019/12/25	0	0.00	2	28.85	28.83	-2	13,511	-0.01%
2019/12/24	1.1	28.73	0	0.00	28.74	1.1	13,535	0.01%
2019/12/23	7	28.75	17	28.72	28.72	-10	13,547	-0.07%
2019/12/20	0	0.00	2	28.73	28.80	-2	13,527	-0.01%
2019/12/19	2	28.74	2	28.72	28.69	0	13,545	0.00%
2019/12/18	1	28.79	5	28.77	28.77	-4	13,651	-0.03%
2019/12/17	10	28.65	4	28.70	28.71	6	13,549	0.04%
2019/12/16	3	28.56	2	28.57	28.57	1	13,469	0.01%
2019/12/13	4	28.35	13	28.42	28.37	-9	13,377	-0.07%
2019/12/12	1.1	28.31	31	28.32	28.31	-29.9	13,384	-0.22%
2019/12/11	1	28.20	1	28.20	28.21	0	13,328	0.00%
2019/12/10	2	28.16	0	0.00	28.14	2	13,446	0.01%
2019/12/09	0	0.00	8	28.22	28.21	-8	13,528	-0.06%
2019/12/06	0	0.00	1	28.10	28.13	-1	13,516	-0.01%
2019/12/05	1	27.95	7	28.01	28.03	-6	13,450	-0.04%
2019/12/04	6	27.86	3	27.81	27.88	3	13,511	0.02%
2019/12/03	3	27.65	0	0.00	27.92	3	13,692	0.02%
2019/12/02	9	27.61	8	27.65	27.65	1	13,797	0.01%
2019/11/29	21	27.81	0	0.00	27.75	21	13,635	0.15%
2019/11/28	2	28.00	0	0.00	28.03	2	13,452	0.01%
2019/11/27	2	28.02	0	0.00	28.04	2	13,666	0.01%
2019/11/26	1.1	28.05	2	28.09	28.06	-0.9	13,631	-0.01%
2019/11/25	6	28.00	13	28.04	27.99	-7	13,586	-0.05%
2019/11/22	5	28.00	4	28.00	28.01	1	13,516	0.01%
2019/11/21	14	27.93	3	27.97	28.00	11	13,703	0.08%
2019/11/20	11.4	28.10	1	28.09	28.09	10.4	13,558	0.08%
2019/11/19	10	28.08	4	28.06	28.14	6	13,536	0.04%
2019/11/18	1	27.96	3	28.00	28.05	-2	13,457	-0.01%
2019/11/15	4	27.87	0	0.00	27.88	4	13,347	0.03%
2019/11/14	5	27.83	2	27.81	27.83	3	13,300	0.02%
2019/11/13	2	27.73	0	0.00	27.79	2	13,284	0.02%
2019/11/12	1	27.64	2	27.77	27.74	-1	13,309	-0.01%
2019/11/11	43	27.55	1	27.60	27.50	42	13,273	0.32%
2019/11/08	16	27.85	9	27.88	27.88	7	12,640	0.06%
2019/11/07	7	27.74	0	0.00	27.80	7	12,608	0.06%
2019/11/06	20	27.92	5	27.99	27.93	15	12,524	0.12%
2019/11/05	3	27.96	1	28.00	28.03	2	12,445	0.02%
2019/11/04	9	27.80	4	27.81	27.84	5	12,571	0.04%
2019/11/01	9	27.57	66	27.60	27.63	-57	12,668	-0.45%
2019/10/31	30	27.63	0	0.00	27.58	30	12,802	0.23%
2019/10/30	21	27.62	3	27.63	27.65	18	12,593	0.14%
2019/10/29	8	27.70	4	27.76	27.62	4	12,476	0.03%
2019/10/28	12	27.68	2	27.69	27.70	10	12,149	0.08%
2019/10/25	12	27.71	4	27.66	27.60	8	11,944	0.07%
2019/10/24	25	27.60	5	27.65	27.65	20	11,625	0.17%
2019/10/23	83	27.45	7	27.63	27.54	76	11,355	0.67%
2019/10/22	32	29.03	6	29.02	29.03	26	9,885	0.26%
2019/10/21	24	28.93	0	0.00	28.95	24	9,478	0.25%
2019/10/18	7.5	28.84	2	28.82	28.82	5.5	8,991	0.06%
2019/10/17	0	0.00	9	28.53	28.70	-9	8,831	-0.10%
2019/10/16	2	28.49	1.6	28.51	28.51	0.4	8,735	0.00%
2019/10/15	15	28.52	10.4	28.55	28.45	4.6	8,666	0.05%
2019/10/14	3	28.52	0	0.00	28.52	3	8,593	0.03%
2019/10/09	14	28.32	1	28.44	28.28	13	8,581	0.15%
2019/10/08	15	28.43	2	28.43	28.44	13	8,493	0.15%
2019/10/07	18	28.46	0	0.00	28.42	18	8,511	0.21%
2019/10/04	3	28.19	0	0.00	28.14	3	7,917	0.04%
2019/10/02	0	0.00	5	28.16	28.17	-5	7,930	-0.06%
2019/10/01	0	0.00	7	28.08	28.18	-7	8,004	-0.09%
2019/09/27	2	27.92	5	28.15	27.88	-3	7,986	-0.04%
2019/09/26	2	28.30	2	28.34	28.15	0	7,928	0.00%
2019/09/25	3	28.19	3	28.24	28.20	0	7,983	0.00%
2019/09/24	4.1	28.29	2	28.31	28.33	2.1	8,100	0.03%
2019/09/23	0	0.00	2	28.11	28.12	-2	8,000	-0.02%
2019/09/20	0	0.00	1	27.99	27.98	-1	7,850	-0.01%
2019/09/19	1	28.05	0	0.00	27.97	1	7,861	0.01%
2019/09/18	1	28.02	38	28.05	28.05	-37	7,862	-0.47%
2019/09/17	1	28.00	7	28.01	28.00	-6	7,859	-0.08%
2019/09/16	0	0.00	1	27.92	27.94	-1	7,809	-0.01%
2019/09/12	0	0.00	38	28.00	27.92	-38	7,861	-0.48%
2019/09/11	0	0.00	2	27.90	27.81	-2	7,833	-0.03%
2019/09/09	1	27.83	3	27.77	27.77	-2	7,727	-0.03%
2019/09/06	5	27.85	2	27.86	27.83	3	7,701	0.04%
2019/09/05	1	27.69	5	27.76	27.71	-4	7,572	-0.05%
2019/09/04	6.4	27.50	16	27.49	27.54	-9.6	7,409	-0.13%
2019/09/03	1.3	27.41	1	27.42	27.40	0.3	7,314	0.00%
2019/09/02	1	27.40	21	27.42	27.44	-20	7,237	-0.28%
2019/08/30	1	27.29	10	27.32	27.25	-9	7,220	-0.12%
2019/08/28	0	0.00	4	26.97	26.97	-4	7,116	-0.06%
2019/08/27	1	26.98	0	0.00	26.96	1	7,234	0.01%
2019/08/26	18.3	26.86	2	26.80	26.88	16.3	7,350	0.22%
2019/08/22	2	27.00	1	27.11	27.02	1	7,477	0.01%
2019/08/20	0	0.00	81	27.07	27.07	-81	7,787	-1.04%
2019/08/19	0	0.00	2	27.02	27.03	-2	8,017	-0.02%
2019/08/16	2	26.87	1	26.82	26.95	1	8,497	0.01%
2019/08/15	3.5	26.76	1	26.64	26.82	2.5	8,632	0.03%
2019/08/14	1	26.95	2.1	26.96	26.93	-1.1	8,821	-0.01%
2019/08/13	12	26.78	0.9	26.87	26.76	11.1	9,037	0.12%
2019/08/12	4	26.81	9.9	26.89	26.90	-5.9	9,379	-0.06%
2019/08/08	0	0.00	4.1	26.62	26.56	-4.1	9,580	-0.04%
2019/08/07	60	26.50	10	26.46	26.43	50	9,640	0.52%
2019/08/06	20	26.24	2	26.38	26.52	18	9,836	0.18%
2019/08/05	14	26.70	3	26.60	26.60	11	9,910	0.11%
2019/08/02	28	26.87	15	26.91	26.85	13	9,881	0.13%
2019/08/01	3	27.08	1	27.10	27.10	2	9,867	0.02%
2019/07/31	11	27.14	0	0.00	27.20	11	9,844	0.11%
2019/07/29	12.2	27.35	0	0.00	27.37	12.2	9,985	0.12%
2019/07/26	7	27.40	25	27.40	27.40	-18	10,002	-0.18%
2019/07/25	1	27.40	49	27.45	27.47	-48	9,973	-0.48%
2019/07/24	1	27.35	7	27.35	27.28	-6	9,839	-0.06%
2019/07/23	50	27.22	5	27.25	27.24	45	9,743	0.46%
2019/07/22	0	0.00	1	27.10	27.11	-1	9,640	-0.01%
2019/07/18	63	27.11	2	27.10	27.06	61	9,668	0.63%
2019/07/17	2	27.11	0	0.00	27.14	2	9,614	0.02%
2019/07/16	0	0.00	6.1	27.26	27.26	-6.1	9,616	-0.06%
2019/07/15	0	0.00	3	27.20	27.21	-3	9,580	-0.03%
2019/07/12	0	0.00	1	27.25	27.16	-1	9,519	-0.01%
2019/07/11	7	27.13	35	27.15	27.11	-28	9,417	-0.30%
2019/07/10	1	26.90	5	26.93	26.95	-4	9,359	-0.04%
2019/07/09	5	26.85	11	26.87	26.87	-6	9,354	-0.06%
2019/07/05	2	26.98	11	26.97	26.99	-9	9,410	-0.10%
2019/07/04	0	0.00	1	26.94	26.93	-1	9,405	-0.01%
2019/07/03	6	26.81	0	0.00	26.78	6	9,587	0.06%
2019/07/02	0.2	26.97	3	26.96	26.96	-2.8	9,637	-0.03%
2019/07/01	1	26.92	11	26.92	26.95	-10	9,701	-0.10%
2019/06/28	4	26.60	0	0.00	26.59	4	9,568	0.04%
2019/06/27	0	0.00	1	26.65	26.61	-1	9,642	-0.01%
2019/06/26	36	26.47	0	0.00	26.43	36	9,628	0.37%
2019/06/25	1	26.48	15	26.56	26.47	-14	9,602	-0.15%
2019/06/24	4	26.50	0	0.00	26.60	4	9,553	0.04%
2019/06/21	37	26.66	0	0.00	26.52	37	9,504	0.39%
2019/06/20	11	26.60	0	0.00	26.61	11	9,474	0.12%
2019/06/19	0	0.00	4	26.43	26.47	-4	9,490	-0.04%
2019/06/17	0	0.00	9	25.99	26.05	-9	9,491	-0.09%
2019/06/14	2	26.00	7	25.97	25.99	-5	9,618	-0.05%
2019/06/13	5	26.00	0	0.00	26.01	5	9,632	0.05%
2019/06/12	1	26.10	9	26.07	26.10	-8	9,561	-0.08%
2019/06/11	1	26.07	18	26.08	26.04	-17	9,520	-0.18%
2019/06/10	4	25.90	1.4	25.97	25.99	2.6	9,429	0.03%
2019/06/06	4.1	25.71	0.6	25.78	25.69	3.5	9,425	0.04%
2019/06/05	1	25.80	0	0.00	25.81	1	9,293	0.01%
2019/06/04	12	25.83	1	25.83	25.76	11	9,308	0.12%
2019/06/03	7	25.64	0	0.00	25.84	7	9,261	0.08%
2019/05/31	3	25.79	7.5	25.87	25.94	-4.5	9,166	-0.05%
2019/05/30	4	25.50	0.5	25.67	25.58	3.5	9,109	0.04%
2019/05/29	12.1	25.33	0	0.00	25.39	12.1	9,105	0.13%
2019/05/28	0	0.00	1	25.60	25.50	-1	9,002	-0.01%
2019/05/27	3	25.41	0	0.00	25.45	3	9,012	0.03%
2019/05/24	8	25.44	0	0.00	25.44	8	8,978	0.09%
2019/05/23	22	25.44	8	25.48	25.44	14	8,938	0.16%
2019/05/22	3	25.81	10	25.88	25.79	-7	8,554	-0.08%
2019/05/21	13	25.74	1	25.71	25.76	12	8,558	0.14%
2019/05/20	20	25.63	0	0.00	25.70	20	8,317	0.24%
2019/05/17	8	25.79	1	25.85	25.70	7	8,142	0.09%
2019/05/16	14	26.01	1.2	26.09	25.92	12.8	7,872	0.16%
2019/05/15	3	26.21	2.8	26.22	26.18	0.2	7,697	0.00%
2019/05/14	13	25.83	113	25.75	26.07	-100	7,656	-1.31%	大賣/
2019/05/13	22	26.21	1	26.27	26.09	21	7,409	0.28%
2019/05/10	18	26.64	1	26.69	26.55	17	7,083	0.24%
2019/05/09	6	26.84	0	0.00	26.74	6	6,862	0.09%
2019/05/08	1	27.13	1	27.19	27.20	0	6,628	0.00%
2019/05/07	10	27.12	0	0.00	27.26	10	6,768	0.15%
2019/05/06	17	27.13	0	0.00	27.08	17	6,968	0.24%
2019/05/03	0	0.00	35	27.55	27.56	-35	6,823	-0.51%
2019/05/02	0	0.00	1	27.40	27.40	-1	6,805	-0.01%
2019/04/30	4	27.29	3	27.23	27.35	1	6,847	0.01%
2019/04/29	6	27.35	1	27.36	27.35	5	6,855	0.07%
2019/04/26	0	0.00	2	27.50	27.52	-2	6,893	-0.03%
2019/04/25	0	0.00	13	27.62	27.65	-13	6,895	-0.19%
2019/04/24	0	0.00	0.1	27.57	27.57	-0.1	6,904	0.00%
2019/04/23	6	27.32	0	0.00	27.36	6	6,843	0.09%
2019/04/22	2	27.40	1	27.38	27.41	1	6,833	0.01%
2019/04/18	5	27.33	20	27.14	27.14	-15	6,739	-0.22%
2019/04/17	12	27.45	2	27.37	27.44	10	6,701	0.15%
2019/04/16	0	0.00	3	27.19	27.25	-3	6,569	-0.05%
2019/04/15	0	0.00	4	26.99	26.99	-4	6,395	-0.06%
2019/04/12	3	26.78	0	0.00	26.76	3	6,639	0.05%
2019/04/09	2	27.04	4	27.05	27.02	-2	6,835	-0.03%
2019/04/08	0.2	26.95	9	26.93	26.93	-8.8	6,633	-0.13%
2019/04/03	0	0.00	5	26.74	26.73	-5	6,721	-0.07%
2019/04/02	5	26.58	2	26.56	26.58	3	6,770	0.04%
2019/04/01	5	26.57	5	26.55	26.51	0	6,747	0.00%
2019/03/29	1	26.30	1	26.37	26.40	0	6,645	0.00%
2019/03/28	1	26.22	1	26.28	26.24	0	6,603	0.00%
2019/03/26	12	26.27	1	26.29	26.25	11	6,586	0.17%
2019/03/25	4	26.10	0	0.00	26.10	4	6,812	0.06%
2019/03/22	2	26.46	3	26.46	26.37	-1	6,765	-0.01%
2019/03/21	0.1	26.37	0	0.00	26.37	0.1	6,637	0.00%
2019/03/20	3	26.19	0	0.00	26.20	3	6,477	0.05%
2019/03/19	6.3	26.24	2	26.25	26.22	4.3	6,474	0.07%
2019/03/15	0	0.00	3	25.91	25.91	-3	6,315	-0.05%
2019/03/14	2.1	25.90	0.6	25.99	25.91	1.5	6,297	0.02%
2019/03/13	0	0.00	0.4	26.07	25.98	-0.4	6,393	-0.01%
2019/03/12	2	26.05	0	0.00	26.01	2	6,406	0.03%
2019/03/11	1.3	25.87	15	25.85	25.89	-13.8	6,398	-0.21%
2019/03/08	1	25.82	60.3	25.82	25.84	-59.3	6,486	-0.91%
2019/03/07	2	26.00	0	0.00	25.98	2	6,446	0.03%
2019/03/06	1	26.08	1	26.05	26.08	0	6,448	0.00%
2019/03/04	0	0.00	9	26.12	26.12	-9	6,359	-0.14%
2019/02/27	6	25.99	0	0.00	25.96	6	6,190	0.10%
2019/02/26	15	26.23	0	0.00	26.18	15	6,134	0.24%
2019/02/25	0	0.00	11	26.11	26.13	-11	6,036	-0.18%
2019/02/22	1	25.90	0	0.00	25.90	1	5,846	0.02%
2019/02/21	1	25.80	0	0.00	25.84	1	5,647	0.02%
2019/02/20	12	25.70	1	25.55	25.74	11	5,522	0.20%
2019/02/19	3	25.54	0	0.00	25.52	3	5,357	0.06%
2019/02/18	2	25.57	0	0.00	25.52	2	5,339	0.04%
2019/02/15	0	0.00	18	25.56	25.39	-18	5,279	-0.34%
2019/02/14	1.1	25.42	0	0.00	25.43	1.1	5,240	0.02%
2019/02/13	0	0.00	34	25.37	25.42	-34	5,182	-0.66%
2019/02/12	0	0.00	3	25.15	25.26	-3	5,100	-0.06%
2019/02/11	2	24.96	0	0.00	24.99	2	4,965	0.04%
2019/01/30	1	24.92	1	24.95	24.92	0	4,909	0.00%
2019/01/29	4	24.83	0	0.00	24.89	4	4,913	0.08%
2019/01/28	201	25.04	5	25.06	25.01	196	4,903	4.00%	大買/鉅額交易
2019/01/25	25	24.88	5	24.81	24.90	20	4,787	0.42%
2019/01/24	10	24.56	3	24.47	24.55	7	4,632	0.15%
2019/01/23	5	24.42	0	0.00	24.44	5	4,651	0.11%
2019/01/22	9	24.48	3	24.45	24.50	6	4,706	0.13%
2019/01/17	0.3	24.30	10	24.26	24.26	-9.7	5,280	-0.18%
2019/01/16	0	0.00	1	24.25	24.25	-1	5,438	-0.02%
2019/01/14	4	24.01	0	0.00	23.99	4	6,153	0.07%
2019/01/11	0	0.00	5	24.09	24.04	-5	6,239	-0.08%
2019/01/10	18	23.99	0	0.00	24.01	18	6,289	0.29%
2019/01/08	0	0.00	2	23.79	23.79	-2	6,461	-0.03%
2019/01/07	3	23.66	48	23.71	23.73	-45	6,725	-0.67%
2019/01/04	25	23.22	1	23.50	23.40	24	7,051	0.34%
2019/01/03	37	23.65	1	23.75	23.59	36	7,909	0.46%
2019/01/02	2	23.90	1	23.99	23.83	1	8,005	0.01%
2018/12/28	1	23.92	0	0.00	23.94	1	8,282	0.01%
2018/12/27	2	23.96	8	23.99	23.91	-6	8,621	-0.07%
2018/12/26	14	23.79	3	23.85	23.72	11	8,759	0.13%
2018/12/25	12	23.87	1	24.01	23.97	11	8,686	0.13%
2018/12/24	0	0.00	1	24.17	24.18	-1	8,487	-0.01%
2018/12/22	0	0.00	12	24.16	24.17	-12	8,472	-0.14%
2018/12/21	1	24.05	0	0.00	24.14	1	8,473	0.01%
2018/12/20	0	0.00	1	24.12	24.13	-1	8,454	-0.01%
2018/12/18	14	24.01	0	0.00	24.03	14	8,463	0.17%
2018/12/14	2	24.30	0	0.00	24.31	2	8,178	0.02%
2018/12/12	0	0.00	44	24.30	24.32	-44	8,220	-0.54%
2018/12/11	1	24.13	0	0.00	24.18	1	8,275	0.01%
2018/12/10	22	24.06	1	24.20	24.07	21	8,351	0.25%
2018/12/06	27	24.14	0	0.00	24.19	27	8,290	0.33%
2018/12/05	1	24.50	10	24.60	24.60	-9	8,209	-0.11%
2018/12/03	1	24.70	2	24.82	24.89	-1	8,500	-0.01%
2018/11/30	0	0.00	12	24.50	24.46	-12	8,381	-0.14%
2018/11/29	1	24.38	2	24.40	24.38	-1	8,342	-0.01%
2018/11/28	1	24.27	1	24.25	24.27	0	8,290	0.00%
2018/11/27	5	24.05	1	24.15	24.10	4	8,278	0.05%
2018/11/26	0	0.00	1	24.25	24.11	-1	8,272	-0.01%
2018/11/23	2	23.94	0	0.00	23.94	2	8,256	0.02%
2018/11/22	2.2	24.07	0	0.00	23.98	2.2	8,224	0.03%
2018/11/21	3	24.01	0	0.00	24.14	3	8,179	0.04%
2018/11/20	0	0.00	1	24.29	24.17	-1	8,126	-0.01%
2018/11/14	1	24.08	0	0.00	24.15	1	8,020	0.01%
2018/11/13	0	0.00	1	24.00	24.12	-1	8,005	-0.01%
2018/11/12	1	24.21	0	0.00	24.18	1	7,914	0.01%
2018/11/09	0	0.00	1	24.25	24.21	-1	7,901	-0.01%
2018/11/08	0.1	24.42	2	24.39	24.37	-1.9	7,862	-0.02%
2018/11/07	0	0.00	2	24.19	24.21	-2	7,823	-0.03%
2018/11/05	1	24.16	0	0.00	24.18	1	7,756	0.01%
2018/11/02	3	24.13	0	0.00	24.18	3	7,715	0.04%
2018/11/01	0	0.00	1	24.20	24.08	-1	7,680	-0.01%
2018/10/31	0	0.00	19	23.76	23.78	-19	7,620	-0.25%
2018/10/30	3	23.33	0	0.00	23.42	3	7,572	0.04%
2018/10/29	2	23.28	0	0.00	23.34	2	7,528	0.03%
2018/10/26	15	23.49	0	0.00	23.43	15	7,385	0.20%
2018/10/25	9	23.56	2	23.67	23.59	7	7,185	0.10%
2018/10/24	5	24.10	0	0.00	24.12	5	6,901	0.07%
2018/10/23	13	24.19	1	24.30	24.13	12	6,812	0.18%
2018/10/22	7	25.72	21	25.67	25.81	-14	6,360	-0.22%
2018/10/19	2	25.44	0	0.00	25.55	2	6,251	0.03%
2018/10/18	14.1	25.54	0	0.00	25.54	14.1	6,234	0.23%
2018/10/17	5	25.62	2	25.65	25.51	3	6,223	0.05%
2018/10/16	6	25.26	10	25.33	25.39	-4	6,122	-0.07%
2018/10/15	10	25.16	1	25.16	25.18	9	5,996	0.15%
2018/10/12	5	24.86	4	25.08	25.26	1	5,746	0.02%
2018/10/11	67	24.91	1.2	24.97	24.91	65.8	5,427	1.21%
2018/10/09	4	26.28	2.8	26.42	26.34	1.2	4,295	0.03%
2018/10/08	9	26.41	0	0.00	26.70	9	3,944	0.23%
2018/10/05	13	26.43	2	26.58	26.43	11	3,543	0.31%
2018/10/04	9	26.72	0.1	26.85	26.78	8.9	3,174	0.28%
2018/10/03	4	27.06	0.9	27.04	26.97	3.1	3,010	0.10%
2018/10/02	0	0.00	1	27.32	27.20	-1	2,889	-0.03%
2018/10/01	0	0.00	1	27.35	27.32	-1	2,885	-0.03%
2018/09/27	2	27.32	4	27.35	27.33	-2	3,070	-0.07%
2018/09/26	2	27.39	0	0.00	27.40	2	3,083	0.06%
2018/09/25	0	0.00	2	27.51	27.49	-2	3,115	-0.06%
2018/09/20	0	0.00	1	27.39	27.40	-1	3,130	-0.03%
2018/09/18	1	27.40	0	0.00	27.40	1	3,280	0.03%
2018/09/17	2	27.42	0	0.00	27.46	2	3,338	0.06%
2018/09/14	2.2	27.13	0	0.00	27.40	2.2	3,392	0.06%
2018/09/12	1	26.74	0	0.00	26.74	1	3,327	0.03%
2018/09/11	1	26.55	0	0.00	26.78	1	3,265	0.03%
2018/09/10	10	26.75	0	0.00	26.67	10	3,260	0.31%
2018/09/06	1	27.41	0	0.00	27.45	1	2,903	0.03%
2018/09/05	0	0.00	1	27.63	27.53	-1	2,877	-0.03%
2018/09/04	2	27.65	0	0.00	27.63	2	2,863	0.07%
2018/09/03	0	0.00	2	27.75	27.63	-2	2,927	-0.07%
2018/08/31	2	27.63	0	0.00	27.78	2	2,999	0.07%
2018/08/29	2	27.55	0	0.00	27.61	2	3,158	0.06%
2018/08/28	1	27.53	0.9	27.57	27.56	0.1	3,165	0.00%
2018/08/27	0	0.00	0.1	27.45	27.35	-0.1	3,187	0.00%
2018/08/24	2	27.18	0.2	27.24	27.20	1.8	3,211	0.06%
2018/08/23	0	0.00	1.8	27.45	27.30	-1.8	3,333	-0.05%
2018/08/16	0	0.00	10	27.09	27.09	-10	3,491	-0.29%
2018/08/15	1	27.05	0	0.00	27.10	1	3,502	0.03%
2018/08/14	0	0.00	2	27.31	27.38	-2	3,522	-0.06%
2018/08/13	3	27.14	0	0.00	27.18	3	3,566	0.08%
2018/08/08	0	0.00	1	27.56	27.60	-1	3,754	-0.03%
2018/08/07	0	0.00	2.5	27.46	27.45	-2.5	3,745	-0.07%
2018/08/06	0	0.00	1	27.31	27.43	-1	3,772	-0.03%
2018/08/03	1	27.15	0	0.00	27.18	1	3,769	0.03%
2018/08/02	1	27.23	2	27.21	27.00	-1	3,725	-0.03%
2018/08/01	0	0.00	1	27.27	27.28	-1	3,656	-0.03%
2018/07/31	1	27.03	0	0.00	27.19	1	3,629	0.03%
2018/07/30	1.1	27.05	36	27.05	27.04	-34.9	3,552	-0.98%
2018/07/27	0.9	26.80	10	26.82	26.89	-9.1	3,450	-0.26%
2018/07/25	0	0.00	2	26.47	26.47	-2	3,187	-0.06%
2018/07/23	0	0.00	5	26.20	26.23	-5	3,099	-0.16%
2018/07/19	0	0.00	1	26.23	26.13	-1	3,242	-0.03%
2018/07/18	0	0.00	36	26.23	26.21	-36	3,264	-1.10%
2018/07/12	0	0.00	2	25.60	25.61	-2	3,133	-0.06%
2018/07/11	0.1	25.56	0	0.00	25.51	0.1	3,160	0.00%
2018/07/09	1	25.43	0	0.00	25.60	1	3,152	0.03%
2018/07/06	2	25.30	0.8	25.40	25.30	1.2	3,128	0.04%
2018/07/05	1	25.30	1.3	25.44	25.31	-0.3	3,045	-0.01%
2018/07/03	1	25.65	0	0.00	25.50	1	2,932	0.03%
2018/07/02	0	0.00	1	25.70	25.61	-1	2,896	-0.03%
2018/06/29	2	25.46	0	0.00	25.66	2	2,877	0.07%
2018/06/28	6	25.40	2	25.56	25.40	4	2,842	0.14%
2018/06/27	2	25.70	0	0.00	25.64	2	2,725	0.07%
2018/06/26	4	25.70	0	0.00	25.65	4	2,696	0.15%
2018/06/25	2	25.82	2	25.90	25.78	0	2,557	0.00%
2018/06/22	5.1	25.92	0	0.00	26.00	5.1	2,434	0.21%
2018/06/21	1	26.12	0	0.00	26.12	1	2,379	0.04%
2018/06/20	1	26.10	0	0.00	26.10	1	2,418	0.04%
2018/06/19	2	26.12	2	26.14	26.20	0	2,416	0.00%
2018/06/13	0	0.00	0.5	26.56	26.56	-0.5	2,335	-0.02%
2018/06/12	1.1	26.60	0	0.00	26.60	1.1	2,343	0.05%
2018/06/08	0	0.00	0.5	26.67	26.67	-0.5	2,313	-0.02%
2018/06/07	1	26.75	3	26.77	26.79	-2	2,251	-0.09%
2018/06/06	0	0.00	1	26.72	26.79	-1	2,205	-0.05%
2018/06/04	0	0.00	4	26.57	26.62	-4	2,096	-0.19%
2018/05/31	0	0.00	3	26.07	26.19	-3	2,049	-0.15%
2018/05/30	1	26.05	0	0.00	26.01	1	1,931	0.05%
2018/05/23	0.5	26.35	0	0.00	26.40	0.5	1,853	0.03%
2018/05/22	0	0.00	1	26.40	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	1	26.40	26.35	-1	1,807	-0.06%
2018/05/18	2	26.15	1	26.22	26.20	1	1,804	0.06%
2018/05/17	0	0.00	3	26.11	26.06	-3	1,792	-0.17%
2018/05/15	1	25.84	0	0.00	25.78	1	1,691	0.06%
2018/05/11	0	0.00	1	25.69	25.60	-1	1,887	-0.05%
2018/05/10	0.2	25.53	0	0.00	25.48	0.2	1,881	0.01%
2018/05/07	0.1	25.37	0	0.00	25.30	0.1	1,950	0.01%
2018/05/04	1	25.22	0	0.00	25.20	1	2,064	0.05%
2018/05/03	2	25.24	1.4	25.34	25.22	0.6	2,082	0.03%
2018/05/02	0	0.00	0.6	25.44	25.34	-0.6	2,167	-0.03%
2018/04/30	1	25.19	0	0.00	25.40	1	2,301	0.04%
2018/04/27	1	25.25	0	0.00	25.15	1	2,318	0.04%
2018/04/26	2	25.27	1	25.30	25.23	1	2,349	0.04%
2018/04/25	2	25.39	0	0.00	25.31	2	2,317	0.09%
2018/04/24	3	25.57	0.4	25.60	25.50	2.6	2,303	0.11%
2018/04/23	0	0.00	1.6	25.80	25.69	-1.6	2,345	-0.07%
2018/04/18	1	25.77	0.5	25.78	25.68	0.5	2,513	0.02%
2018/04/17	1	25.65	0.5	25.89	25.77	0.5	2,525	0.02%
2018/04/16	0	0.00	1	25.83	25.98	-1	2,506	-0.04%
2018/04/13	0	0.00	1	25.98	25.99	-1	2,532	-0.04%
2018/04/12	0	0.00	2	26.03	26.00	-2	2,575	-0.08%
2018/04/09	2	25.92	0	0.00	25.95	2	2,688	0.07%
2018/04/02	0	0.00	1	26.05	26.02	-1	2,730	-0.04%
2018/03/30	1.3	25.94	0	0.00	25.96	1.3	2,747	0.05%
2018/03/27	1	26.06	0	0.00	26.08	1	2,735	0.04%
2018/03/23	4	25.81	0	0.00	25.82	4	2,712	0.15%
2018/03/22	1	26.14	0	0.00	26.14	1	2,676	0.04%
2018/03/15	0	0.00	1	26.14	26.11	-1	2,658	-0.04%
2018/03/13	0	0.00	1	26.15	26.17	-1	2,682	-0.04%
2018/03/09	1	26.04	0	0.00	25.93	1	2,951	0.03%
2018/03/08	0	0.00	7	26.04	26.01	-7	3,053	-0.23%
2018/03/06	2	25.71	0	0.00	25.76	2	3,072	0.07%
2018/03/05	0	0.00	2	25.76	25.63	-2	3,118	-0.06%
2018/03/02	6	25.83	0	0.00	25.76	6	3,122	0.19%
2018/03/01	1	25.74	0	0.00	25.91	1	3,134	0.03%
2018/02/27	1	26.00	2	26.01	25.95	-1	3,142	-0.03%
2018/02/26	1	25.93	2	25.91	25.98	-1	3,133	-0.03%
2018/02/23	1	25.78	1	25.99	25.80	0	3,089	0.00%
2018/02/22	1	25.61	0.9	25.72	25.62	0.1	3,096	0.00%
2018/02/21	0	0.00	0.1	25.89	25.72	-0.1	3,099	0.00%
2018/02/12	1	25.14	0.5	25.32	25.15	0.5	3,108	0.02%
2018/02/09	2	24.78	0	0.00	25.50	2	3,102	0.06%
2018/02/07	5	25.39	3	25.42	25.43	2	3,121	0.06%
2018/02/06	8	24.84	0	0.00	24.99	8	3,135	0.26%
2018/02/05	2	25.93	3	25.96	26.00	-1	3,057	-0.03%
2018/01/30	1	26.44	3	26.51	26.41	-2	3,101	-0.06%
2018/01/29	0	0.00	1	26.80	26.80	-1	3,093	-0.03%
2018/01/26	0	0.00	2	26.50	26.54	-2	2,996	-0.07%
2018/01/25	1	26.52	1	26.50	26.45	0	2,973	0.00%
2018/01/24	1	26.28	97	26.32	26.32	-96	2,899	-3.31%
2018/01/23	1	26.24	1	26.27	26.20	0	2,797	0.00%
2018/01/18	0	0.00	3	26.05	26.02	-3	2,819	-0.11%
2018/01/17	0	0.00	1	25.79	25.92	-1	2,709	-0.04%
2018/01/16	0	0.00	6	25.71	25.80	-6	2,680	-0.22%
2018/01/11	1	25.41	0	0.00	25.41	1	2,600	0.04%
2018/01/05	1	25.40	1	25.46	25.44	0	2,548	0.00%
2018/01/04	0.5	25.42	2	25.42	25.41	-1.5	2,536	-0.06%
2018/01/03	1	25.30	0	0.00	25.31	1	2,543	0.04%