元大高股息 (0056)-統一-新竹券商分點個股進出

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
37.27
漲跌
▼0.91
漲幅
-2.38%
成交量
115,891張
產業
上市
3347人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大高股息 (0056)籌碼相關－統一-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹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
2024/04/19	144	37.39	3	37.60	37.27	141	34,860	0.40%	大買/鉅額交易
2024/04/18	37.4	38.10	4	38.12	38.18	33.4	33,506	0.10%
2024/04/17	161	38.77	6.1	38.75	38.94	154.9	32,984	0.47%	大買/鉅額交易
2024/04/16	143.6	38.63	55.6	38.56	38.49	88	32,116	0.27%	大買/
2024/04/15	57	39.66	2.2	39.61	39.62	54.8	30,685	0.18%
2024/04/12	38.5	40.00	6	40.01	39.98	32.5	30,281	0.11%
2024/04/11	30.1	39.94	13.7	39.99	40.09	16.4	30,433	0.05%
2024/04/10	19	40.31	43	40.20	40.20	-24	30,557	-0.08%
2024/04/09	17	39.99	10	39.98	39.99	7	31,635	0.02%
2024/04/08	61.9	39.81	3.7	39.88	39.92	58.1	31,929	0.18%
2024/04/03	21.2	39.79	101	39.80	39.75	-79.8	31,830	-0.25%	大賣/
2024/04/02	3	39.82	8	39.80	39.88	-5	31,934	-0.02%
2024/04/01	13.5	39.66	11	39.60	39.59	2.5	32,441	0.01%
2024/03/29	8.4	39.69	10	39.86	39.86	-1.6	32,753	-0.01%
2024/03/28	4.5	39.55	60	39.61	39.74	-55.5	32,919	-0.17%
2024/03/27	8	39.31	14	39.32	39.55	-6	33,013	-0.02%
2024/03/26	33.7	39.28	23	39.48	39.24	10.7	33,076	0.03%
2024/03/25	26.6	39.68	8.3	39.70	39.62	18.3	33,059	0.06%
2024/03/22	19.2	39.82	23	40.00	39.80	-3.9	33,201	-0.01%
2024/03/21	2.2	39.89	9	39.76	39.93	-6.8	33,133	-0.02%
2024/03/20	19.1	39.72	5	39.93	39.63	14.1	33,302	0.04%
2024/03/19	2.1	39.49	52.3	39.49	39.70	-50.2	33,682	-0.15%
2024/03/18	1.3	39.06	19.4	39.15	39.36	-18.1	34,225	-0.05%
2024/03/15	4	38.84	5	38.87	39.02	-1	34,152	0.00%
2024/03/14	7.2	38.84	56	38.86	38.72	-48.8	33,922	-0.14%
2024/03/13	1.3	39.25	13	39.09	39.08	-11.7	33,830	-0.03%
2024/03/12	18.3	38.88	27	38.81	38.99	-8.7	33,698	-0.03%
2024/03/11	6.4	38.50	24.7	38.49	38.43	-18.3	33,783	-0.05%
2024/03/08	9.6	38.59	39	38.72	38.45	-29.4	33,669	-0.09%
2024/03/07	2.9	38.67	24.1	38.63	38.68	-21.1	33,152	-0.06%
2024/03/06	4.1	38.14	30	38.30	38.53	-25.9	32,892	-0.08%
2024/03/05	9.2	38.01	2	38.15	38.16	7.2	32,576	0.02%
2024/03/04	15.2	38.03	33	38.05	38.00	-17.8	32,498	-0.05%
2024/03/01	0.2	37.78	20	37.76	37.74	-19.8	32,039	-0.06%
2024/02/29	12.4	37.53	29	37.56	37.70	-16.6	32,168	-0.05%
2024/02/27	18.2	37.40	3	37.48	37.51	15.2	32,028	0.05%
2024/02/26	7.1	37.63	9.5	37.64	37.68	-2.4	31,870	-0.01%
2024/02/23	28	37.83	35	37.78	37.59	-7	31,783	-0.02%
2024/02/22	4.6	37.55	5	37.58	37.65	-0.4	32,100	0.00%
2024/02/21	5.4	37.33	0	0.00	37.29	5.4	31,762	0.02%
2024/02/20	3.1	37.35	28	37.34	37.39	-24.9	31,741	-0.08%
2024/02/19	12.9	37.08	1	37.13	37.14	11.9	31,436	0.04%
2024/02/16	16	37.09	33	37.14	37.07	-17	31,677	-0.05%
2024/02/15	23.2	36.82	33.4	36.83	36.86	-10.2	31,353	-0.03%
2024/02/05	23	36.41	26	36.44	36.45	-3.1	30,608	-0.01%
2024/02/02	3.2	36.48	20.2	36.50	36.45	-17	30,525	-0.06%
2024/02/01	5.9	36.30	3	36.25	36.30	2.9	30,337	0.01%
2024/01/31	6.1	36.19	0	0.00	36.20	6.1	30,544	0.02%
2024/01/30	12.1	36.29	13.2	36.33	36.36	-1.1	30,496	0.00%
2024/01/29	2.8	36.08	7	36.26	36.28	-4.2	30,526	-0.01%
2024/01/26	12.5	36.10	2.3	36.16	36.07	10.2	30,394	0.03%
2024/01/25	2.7	36.34	34.4	36.34	36.29	-31.7	30,391	-0.10%
2024/01/24	2.4	36.27	36.2	36.27	36.23	-33.8	30,277	-0.11%
2024/01/23	5.5	36.21	7.1	36.15	36.20	-1.6	30,812	-0.01%
2024/01/22	2.7	36.08	5.2	36.07	36.14	-2.5	30,686	-0.01%
2024/01/19	4.6	35.43	2	35.28	35.65	2.6	30,473	0.01%
2024/01/18	51.5	35.04	30	35.03	35.12	21.5	31,058	0.07%
2024/01/17	174.8	35.36	9.5	35.29	35.19	165.3	30,727	0.54%	大買/鉅額交易
2024/01/16	153.6	36.22	2	36.29	36.37	151.6	29,046	0.52%	大買/鉅額交易
2024/01/15	40.1	36.46	1	36.42	36.42	39.1	27,642	0.14%
2024/01/12	27.8	36.28	1	36.25	36.33	26.8	27,656	0.10%
2024/01/11	65.8	36.32	1	36.30	36.39	64.8	28,953	0.22%
2024/01/10	59.9	36.27	6	36.25	36.24	53.9	31,275	0.17%
2024/01/09	26.2	36.63	23.4	36.56	36.49	2.8	32,297	0.01%
2024/01/08	18.5	36.61	26	36.60	36.57	-7.5	32,979	-0.02%
2024/01/05	51.1	36.56	32	36.63	36.55	19.1	33,330	0.06%
2024/01/04	28.3	36.59	6	36.63	36.59	22.3	33,253	0.07%
2024/01/03	54.1	36.75	9	36.78	36.68	45.1	33,531	0.13%
2024/01/02	143.8	37.10	59	37.17	37.17	84.8	32,601	0.26%	大買/
2023/12/29	3.7	37.34	4	37.39	37.40	-0.3	32,410	0.00%
2023/12/28	7.8	37.35	4.1	37.50	37.33	3.7	32,806	0.01%
2023/12/27	5	37.25	71.4	37.31	37.42	-66.4	33,456	-0.20%
2023/12/26	4.3	36.95	8.3	36.98	37.00	-4	33,230	-0.01%
2023/12/25	15	36.59	18	36.63	36.65	-3	32,781	-0.01%
2023/12/22	11	36.33	7	36.40	36.37	4	32,487	0.01%
2023/12/21	13.6	36.24	0	0.00	36.33	13.6	32,461	0.04%
2023/12/20	30.2	36.45	18.1	36.39	36.57	12.1	32,376	0.04%
2023/12/19	21	36.02	7	36.10	36.10	14	32,120	0.04%
2023/12/18	35.6	36.34	9	36.34	36.38	26.6	32,281	0.08%
2023/12/15	43	36.42	7.9	36.42	36.36	35.1	32,159	0.11%
2023/12/14	20.4	36.45	62.3	36.46	36.55	-41.9	31,933	-0.13%
2023/12/13	1.4	35.94	52.2	35.99	36.06	-50.8	31,472	-0.16%
2023/12/12	9.3	35.63	42.1	35.63	35.58	-32.8	30,915	-0.11%
2023/12/11	14	35.50	7.2	35.48	35.47	6.8	30,849	0.02%
2023/12/08	5.4	35.45	2.1	35.44	35.42	3.3	30,809	0.01%
2023/12/07	3.2	35.26	14	35.30	35.25	-10.8	30,780	-0.04%
2023/12/06	19	35.28	15.1	35.29	35.31	3.9	31,299	0.01%
2023/12/05	8.2	35.04	3	35.02	35.05	5.2	31,001	0.02%
2023/12/04	8.1	35.19	30.3	35.22	35.19	-22.2	30,868	-0.07%
2023/12/01	4	35.12	1	35.15	35.13	3	30,932	0.01%
2023/11/30	6.3	35.08	8	35.03	35.08	-1.7	30,907	-0.01%
2023/11/29	0.1	35.08	5	35.13	35.09	-4.9	30,961	-0.02%
2023/11/28	14.2	34.85	10	34.79	34.90	4.2	30,789	0.01%
2023/11/27	29.9	34.84	0	0.00	34.75	29.9	30,758	0.10%
2023/11/24	5.5	34.95	1	34.95	34.94	4.5	30,597	0.01%
2023/11/23	2	34.91	6	34.96	34.97	-4	30,643	-0.01%
2023/11/22	28.3	35.05	0	0.00	35.05	28.3	30,857	0.09%
2023/11/21	1	35.31	12.3	35.22	35.30	-11.3	31,044	-0.04%
2023/11/20	10.4	34.83	3	34.85	34.90	7.4	31,152	0.02%
2023/11/17	1.5	34.83	30	34.82	34.82	-28.5	31,201	-0.09%
2023/11/16	3.6	34.81	45	34.80	34.77	-41.4	31,282	-0.13%
2023/11/15	34	35.03	18.3	34.94	34.83	15.7	31,235	0.05%
2023/11/14	1	34.68	1.1	34.69	34.68	-0.1	31,232	0.00%
2023/11/13	3.8	34.64	3.3	34.58	34.54	0.5	31,300	0.00%
2023/11/10	11.7	34.37	5	34.42	34.43	6.7	31,543	0.02%
2023/11/09	22.1	34.49	5	34.50	34.55	17.1	31,693	0.05%
2023/11/08	16.6	34.59	14.1	34.57	34.54	2.5	32,047	0.01%
2023/11/07	34	34.17	2	34.22	34.23	32	32,009	0.10%
2023/11/06	3.3	34.15	27.3	34.09	34.24	-24	32,783	-0.07%
2023/11/03	0.1	33.71	11.2	33.69	33.69	-11.1	32,772	-0.03%
2023/11/02	8.1	33.43	28.2	33.41	33.52	-20.1	33,164	-0.06%
2023/11/01	31.5	32.82	7	32.74	32.89	24.5	33,528	0.07%
2023/10/31	54	33.02	1	33.20	32.69	53	34,305	0.15%
2023/10/30	14.1	33.21	2	33.19	33.23	12.1	35,099	0.03%
2023/10/27	23.3	33.13	12	33.16	33.13	11.3	35,971	0.03%
2023/10/26	103.7	33.04	3.7	33.02	33.10	100	37,274	0.27%	大買/
2023/10/25	64.9	33.63	1	33.67	33.62	63.9	37,595	0.17%
2023/10/24	46.7	33.22	29	33.25	33.47	17.7	38,032	0.05%
2023/10/23	63.3	33.14	10	33.08	33.08	53.3	38,620	0.14%
2023/10/20	45.2	33.13	1	33.41	33.40	44.2	39,802	0.11%
2023/10/19	193.7	33.55	5	33.50	33.65	188.7	41,284	0.46%	大買/鉅額交易
2023/10/18	305.8	34.80	5	34.77	34.90	300.8	40,573	0.74%	大買/鉅額交易
2023/10/17	180.8	35.38	8	35.39	35.27	172.8	38,508	0.45%	大買/鉅額交易
2023/10/16	75.7	35.47	16	35.47	35.52	59.7	38,342	0.16%
2023/10/13	113.8	35.70	0	0.00	35.72	113.8	38,793	0.29%	大買/鉅額交易
2023/10/12	20.2	35.86	24	35.95	35.98	-3.8	39,925	-0.01%
2023/10/11	14.1	35.91	30	36.07	35.78	-15.9	41,376	-0.04%
2023/10/06	22	35.76	3.2	35.80	35.79	18.8	42,535	0.04%
2023/10/05	19.1	35.68	1	35.64	35.69	18.1	43,168	0.04%
2023/10/04	66.6	35.17	4	35.28	35.39	62.6	43,474	0.14%
2023/10/03	58.5	35.80	9	35.84	35.60	49.5	43,353	0.11%
2023/10/02	0.6	35.56	12.1	35.66	35.74	-11.5	43,325	-0.03%
2023/09/28	0.2	35.09	12	35.12	35.06	-11.8	43,861	-0.03%
2023/09/27	3.1	34.72	40	34.67	34.87	-36.9	44,651	-0.08%
2023/09/26	5.1	34.81	70	34.78	34.76	-64.9	45,761	-0.14%
2023/09/25	13	35.03	102	35.07	35.08	-89	46,125	-0.19%	大賣/
2023/09/22	7.2	34.58	8	34.81	34.89	-0.8	46,174	0.00%
2023/09/21	32.3	34.63	21	34.70	34.70	11.3	46,266	0.02%
2023/09/20	7.5	35.10	202	35.11	35.05	-194.5	45,945	-0.42%	大賣/鉅額交易
2023/09/19	3.4	35.22	10	35.13	35.14	-6.6	46,493	-0.01%
2023/09/18	13.6	35.31	1.3	35.34	35.31	12.3	46,664	0.03%
2023/09/15	6	35.61	23.7	35.49	35.58	-17.7	46,803	-0.04%
2023/09/14	3	35.29	17.1	35.28	35.31	-14.1	46,953	-0.03%
2023/09/13	6.6	34.80	20.8	34.86	34.86	-14.2	47,064	-0.03%
2023/09/12	3.5	34.78	5	34.78	34.80	-1.5	47,518	0.00%
2023/09/11	50	34.80	8	35.26	34.79	42	48,056	0.09%
2023/09/08	17.1	35.36	0	0.00	35.42	17.1	47,956	0.04%
2023/09/07	5.3	35.50	36	35.51	35.45	-30.7	48,886	-0.06%
2023/09/06	1.6	35.51	4	35.63	35.60	-2.5	49,568	0.00%
2023/09/05	2.9	35.28	73	35.34	35.43	-70.1	49,852	-0.14%
2023/09/04	8.4	35.07	2	35.21	35.27	6.4	50,141	0.01%
2023/09/01	15.6	35.21	0	0.00	35.12	15.6	50,299	0.03%
2023/08/31	5	35.08	1	35.31	35.31	4	50,522	0.01%
2023/08/30	5	35.42	6	35.49	35.35	-1	50,824	0.00%
2023/08/29	7	35.05	1	35.16	35.16	6	51,337	0.01%
2023/08/28	6.4	35.01	0	0.00	35.06	6.4	51,398	0.01%
2023/08/25	13.7	35.22	22	35.17	35.14	-8.3	51,319	-0.02%
2023/08/24	19.3	35.89	21	36.05	35.76	-1.7	51,396	0.00%
2023/08/23	10	35.10	34	35.30	35.43	-24	51,458	-0.05%
2023/08/22	15	35.11	16	35.25	35.11	-1	52,007	0.00%
2023/08/21	8.1	34.96	1	34.92	34.85	7.1	52,135	0.01%
2023/08/18	12.8	34.92	0	0.00	34.84	12.8	52,121	0.02%
2023/08/17	14.7	34.96	43	35.19	35.33	-28.3	51,806	-0.05%
2023/08/16	5.8	34.69	13	35.00	35.14	-7.2	51,736	-0.01%
2023/08/15	1.4	34.93	18.8	34.86	34.85	-17.4	51,873	-0.03%
2023/08/14	52.3	34.34	113	34.33	34.28	-60.7	52,221	-0.12%	大賣/
2023/08/11	3	34.68	1	34.79	34.56	2	52,016	0.00%
2023/08/10	45.1	34.56	6.5	34.49	34.43	38.6	52,010	0.07%
2023/08/09	7.9	35.39	27.9	35.43	35.35	-20.1	51,239	-0.04%
2023/08/08	14.1	35.79	12	35.53	35.59	2.1	50,991	0.00%
2023/08/07	18.6	35.35	42.1	35.63	35.70	-23.5	50,577	-0.05%
2023/08/04	4.7	34.68	61	34.50	34.74	-56.3	50,055	-0.11%
2023/08/02	116.6	34.69	136.1	34.71	34.51	-19.5	49,160	-0.04%	大買/大賣/
2023/08/01	21.8	35.63	48	35.68	35.73	-26.2	47,781	-0.05%
2023/07/31	20.8	36.03	120.1	36.32	35.74	-99.2	46,827	-0.21%	大賣/
2023/07/28	22.6	36.00	109	36.20	36.58	-86.4	45,368	-0.19%	大賣/
2023/07/27	4	36.22	62.1	36.38	36.10	-58.1	44,245	-0.13%
2023/07/26	90	36.11	26	36.04	36.02	64	43,693	0.15%
2023/07/25	82.6	36.30	276.8	36.42	36.05	-194.2	42,844	-0.45%	大賣/鉅額交易
2023/07/24	9.3	35.81	204.8	35.79	35.99	-195.5	41,141	-0.48%	大賣/鉅額交易
2023/07/21	11.9	34.57	58.2	35.10	35.26	-46.3	39,128	-0.12%
2023/07/20	70.5	34.59	23	34.73	34.71	47.5	38,945	0.12%
2023/07/19	58.8	34.57	45.2	34.66	34.36	13.6	38,430	0.04%
2023/07/18	60.1	35.19	71.1	35.54	35.11	-11	37,308	-0.03%
2023/07/17	71.7	35.87	308	35.82	35.94	-236.3	35,892	-0.66%	大賣/鉅額交易
2023/07/14	272.1	35.19	94	35.29	35.54	178.1	33,984	0.52%	大買/鉅額交易
2023/07/13	15.4	34.94	132.2	35.18	34.82	-116.8	32,411	-0.36%	大賣/鉅額交易
2023/07/12	13.3	34.21	71	34.20	34.30	-57.7	30,636	-0.19%
2023/07/11	44.7	33.59	77.1	33.65	33.80	-32.4	29,710	-0.11%
2023/07/10	17.9	33.16	16	33.21	33.18	1.9	29,355	0.01%
2023/07/07	48.5	33.13	55	33.26	33.08	-6.5	28,963	-0.02%
2023/07/06	77.5	33.44	33.2	33.58	33.34	44.3	28,125	0.16%
2023/07/05	44.3	33.76	4.1	33.74	33.71	40.3	27,144	0.15%
2023/07/04	51	33.83	42	33.69	33.91	9	26,313	0.03%
2023/07/03	55.1	33.12	21	33.09	33.24	34.1	25,368	0.13%
2023/06/30	29.1	32.58	11	32.58	32.67	18.1	25,119	0.07%
2023/06/29	1	32.53	10	32.55	32.53	-9	25,191	-0.04%
2023/06/28	8	32.36	22	32.34	32.30	-14	25,050	-0.06%
2023/06/27	77.5	32.37	139	32.23	32.18	-61.5	25,112	-0.24%	大賣/
2023/06/26	19.2	32.66	28	32.77	32.77	-8.8	24,721	-0.04%
2023/06/21	23	32.71	21.1	32.70	32.83	2	24,714	0.01%
2023/06/20	42.4	32.52	15	32.44	32.48	27.4	24,470	0.11%
2023/06/19	61.9	32.69	9	32.69	32.73	52.9	24,190	0.22%
2023/06/16	37.7	32.74	17.1	32.78	32.78	20.6	23,898	0.09%
2023/06/15	8.8	32.64	10.5	32.69	32.69	-1.7	23,537	-0.01%
2023/06/14	8	32.39	20.2	32.28	32.32	-12.2	23,053	-0.05%
2023/06/13	16.7	32.07	15	32.07	32.20	1.7	22,990	0.01%
2023/06/12	36.8	31.85	9.3	31.88	31.78	27.5	22,212	0.12%
2023/06/09	7.8	31.73	6	31.70	31.78	1.8	21,791	0.01%
2023/06/08	83.7	31.44	44	31.37	31.24	39.7	21,944	0.18%
2023/06/07	63.8	31.39	10.2	31.43	31.46	53.7	22,078	0.24%
2023/06/06	18.2	31.12	18	31.15	31.15	0.2	22,001	0.00%
2023/06/05	21.2	31.01	11	31.09	31.10	10.2	21,934	0.05%
2023/06/02	59.2	30.90	251.1	30.92	30.93	-191.9	21,734	-0.88%	大賣/鉅額交易
2023/06/01	10.3	30.41	48	30.36	30.47	-37.7	21,375	-0.18%
2023/05/31	21	30.48	51	30.53	30.49	-30	21,387	-0.14%
2023/05/30	31.5	30.53	85	30.53	30.52	-53.5	21,242	-0.25%
2023/05/29	339.1	30.64	36.7	30.66	30.65	302.4	20,974	1.44%	大買/鉅額交易
2023/05/26	26.1	30.08	40	30.10	30.13	-13.9	20,701	-0.07%
2023/05/25	10.8	29.73	59.9	29.74	29.78	-49.1	20,433	-0.24%
2023/05/24	3.2	29.32	6	29.41	29.43	-2.8	20,364	-0.01%
2023/05/23	2.1	29.38	13.2	29.39	29.37	-11.1	20,586	-0.05%
2023/05/22	3.8	29.38	2.1	29.36	29.35	1.7	20,555	0.01%
2023/05/19	0.3	29.12	73.3	29.23	29.31	-73	20,426	-0.36%
2023/05/18	2.4	29.06	42.2	28.98	29.05	-39.8	20,315	-0.20%
2023/05/17	2.1	28.71	53	28.78	28.76	-50.9	19,833	-0.26%
2023/05/16	2.1	28.53	18	28.68	28.65	-15.9	19,596	-0.08%
2023/05/15	3.7	28.39	1	28.42	28.42	2.7	19,581	0.01%
2023/05/12	11.3	28.23	2	28.45	28.45	9.3	19,709	0.05%
2023/05/11	28.3	28.46	2	28.41	28.40	26.3	19,730	0.13%
2023/05/10	9.9	28.54	7	28.51	28.54	2.9	19,819	0.01%
2023/05/09	2	28.62	6.1	28.65	28.64	-4	19,838	-0.02%
2023/05/08	21.7	28.65	212	28.59	28.67	-190.3	20,137	-0.95%	大賣/鉅額交易
2023/05/05	8.1	28.46	1	28.48	28.47	7.1	20,193	0.04%
2023/05/04	5	28.40	15	28.40	28.45	-10	20,512	-0.05%
2023/05/03	8.5	28.38	4	28.40	28.42	4.5	20,639	0.02%
2023/05/02	8.3	28.29	4	28.41	28.44	4.3	20,848	0.02%
2023/04/28	4	28.20	5	28.20	28.23	-1	21,218	0.00%
2023/04/27	15.1	27.86	18	28.06	28.02	-3	21,247	-0.01%
2023/04/26	49.7	27.75	7	27.70	27.84	42.7	21,374	0.20%
2023/04/25	111.9	27.88	11	27.80	27.80	100.9	21,169	0.48%	大買/
2023/04/24	2.4	28.20	2	28.25	28.27	0.4	20,386	0.00%
2023/04/21	26.5	28.24	5	28.28	28.19	21.5	20,417	0.11%
2023/04/20	8.8	28.45	24	28.44	28.43	-15.2	20,440	-0.07%
2023/04/19	39.9	28.61	14	28.59	28.55	25.9	20,772	0.12%
2023/04/18	8.3	28.71	8	28.68	28.67	0.3	20,861	0.00%
2023/04/17	6.9	28.76	18	28.78	28.80	-11.1	20,763	-0.05%
2023/04/14	9	28.71	4	28.71	28.74	5	20,701	0.02%
2023/04/13	11.3	28.73	4	28.72	28.71	7.3	20,739	0.04%
2023/04/12	87.9	28.84	14.2	28.80	28.85	73.7	20,533	0.36%
2023/04/11	68.2	28.70	34.3	28.68	28.70	33.9	20,618	0.16%
2023/04/10	6.5	28.48	30	28.44	28.50	-23.5	20,786	-0.11%
2023/04/07	10.2	28.44	1	28.50	28.43	9.2	20,709	0.04%
2023/04/06	118.6	28.39	3	28.46	28.47	115.6	20,739	0.56%	大買/鉅額交易
2023/03/31	7.2	28.43	62	28.49	28.43	-54.8	20,527	-0.27%
2023/03/30	10	28.28	9	28.30	28.29	1	20,270	0.00%
2023/03/29	1	28.06	9	28.12	28.15	-8	20,139	-0.04%
2023/03/28	15	28.12	2	28.07	28.06	13	20,445	0.06%
2023/03/27	19.6	28.26	27.2	28.31	28.31	-7.6	20,288	-0.04%
2023/03/24	10	28.23	2	28.26	28.26	8	20,355	0.04%
2023/03/23	1.1	28.12	22.1	28.12	28.12	-21	20,172	-0.10%
2023/03/22	7	28.04	13	28.03	28.05	-6	20,077	-0.03%
2023/03/21	76	27.84	2	27.84	27.84	74	19,992	0.37%
2023/03/20	8.1	27.76	0.1	27.81	27.76	8	20,057	0.04%
2023/03/17	42.1	27.63	100	27.61	27.76	-57.9	19,971	-0.29%
2023/03/16	21.2	27.48	2.6	27.49	27.50	18.6	20,002	0.09%
2023/03/15	28.8	27.86	7	27.91	27.66	21.8	19,828	0.11%
2023/03/14	40.5	27.75	3	27.66	27.66	37.5	20,028	0.19%
2023/03/13	19.1	27.62	75	27.92	27.93	-55.9	19,940	-0.28%
2023/03/10	24.2	27.89	9.3	27.86	27.86	14.9	19,434	0.08%
2023/03/09	6	28.28	4.1	28.21	28.24	1.9	19,250	0.01%
2023/03/08	7.7	28.23	3	28.37	28.37	4.7	19,260	0.02%
2023/03/07	7.8	28.26	20	28.35	28.38	-12.3	19,170	-0.06%
2023/03/06	19.8	28.25	30	28.19	28.25	-10.2	19,336	-0.05%
2023/03/03	3.9	27.97	8.1	27.98	27.95	-4.2	19,265	-0.02%
2023/03/02	6.2	27.67	5.1	27.77	27.78	1.1	19,261	0.01%
2023/03/01	36.8	27.57	0	0.00	27.72	36.8	19,262	0.19%
2023/02/24	17.2	27.75	11.2	27.75	27.67	6	19,252	0.03%
2023/02/23	0	27.64	14.3	27.62	27.74	-14.3	18,853	-0.08%
2023/02/22	19.5	27.30	0	0.00	27.40	19.5	18,630	0.10%
2023/02/21	8.1	27.50	1.1	27.56	27.53	7	18,676	0.04%
2023/02/20	2	27.37	74	27.35	27.41	-72	18,848	-0.38%
2023/02/17	24.5	27.24	43	27.21	27.24	-18.5	19,228	-0.10%
2023/02/16	2.5	27.16	2	27.28	27.33	0.5	19,710	0.00%
2023/02/15	17.7	27.07	3.1	27.11	27.05	14.6	19,842	0.07%
2023/02/14	16.4	27.13	4.7	27.11	27.13	11.8	19,890	0.06%
2023/02/13	27.8	26.91	1.1	26.85	26.97	26.8	20,252	0.13%
2023/02/10	13.6	27.02	6	27.03	27.02	7.5	20,463	0.04%
2023/02/09	14.6	27.14	9	27.16	27.15	5.6	20,644	0.03%
2023/02/08	10.4	27.11	0	27.11	27.15	10.4	20,772	0.05%
2023/02/07	10.1	26.92	0	26.95	26.94	10.1	20,779	0.05%
2023/02/06	16.3	26.92	1	26.88	26.92	15.3	20,807	0.07%
2023/02/03	23.4	26.98	29.3	27.02	27.00	-5.8	20,631	-0.03%
2023/02/02	117.2	26.95	25	26.91	26.99	92.2	20,588	0.45%	大買/
2023/02/01	41.5	26.64	18.1	26.67	26.67	23.5	20,715	0.11%
2023/01/31	17.6	26.60	26.1	26.56	26.54	-8.4	20,789	-0.04%
2023/01/30	5.6	26.51	32	26.49	26.53	-26.4	20,925	-0.13%
2023/01/17	35.6	26.06	2	26.05	26.06	33.6	21,187	0.16%
2023/01/16	6.1	26.03	7	26.02	26.02	-0.9	21,491	0.00%
2023/01/13	9	25.99	2	26.00	25.98	7	21,901	0.03%
2023/01/12	17.5	25.98	1	25.96	25.99	16.5	23,355	0.07%
2023/01/11	9.6	26.07	5	26.07	26.07	4.6	26,140	0.02%
2023/01/10	17.2	26.02	27	26.02	26.06	-9.8	28,394	-0.03%
2023/01/09	9.2	25.86	45	25.91	25.94	-35.9	30,395	-0.12%
2023/01/06	0	25.61	1	25.67	25.66	-1	30,737	0.00%
2023/01/05	14.7	25.51	13	25.54	25.46	1.7	31,646	0.01%
2023/01/04	29	25.48	0	0.00	25.45	29	32,661	0.09%
2023/01/03	11.2	25.30	0	0.00	25.49	11.2	34,171	0.03%
2022/12/30	3.5	25.44	0	0.00	25.40	3.5	35,174	0.01%
2022/12/29	30.3	25.23	5	25.35	25.29	25.3	36,105	0.07%
2022/12/28	52.8	25.40	0	0.00	25.38	52.8	37,580	0.14%
2022/12/27	0	25.66	1	25.66	25.63	-1	39,029	0.00%
2022/12/26	20.6	25.57	5	25.55	25.58	15.6	39,495	0.04%
2022/12/23	6.2	25.58	4	25.46	25.60	2.2	40,046	0.01%
2022/12/22	7.3	25.60	12	25.65	25.67	-4.7	40,666	-0.01%
2022/12/21	7.3	25.35	0	0.00	25.34	7.3	41,902	0.02%
2022/12/20	27.4	25.44	2.6	25.35	25.30	24.8	42,413	0.06%
2022/12/19	8.8	25.74	2.1	25.74	25.73	6.7	43,612	0.02%
2022/12/16	74.5	25.53	9	25.74	25.70	65.5	43,959	0.15%
2022/12/15	30.4	25.70	6	25.70	25.70	24.4	44,276	0.06%
2022/12/14	12	25.67	2	25.68	25.68	10	44,807	0.02%
2022/12/13	31	25.62	0	0.00	25.53	31	45,119	0.07%
2022/12/12	31.1	25.38	1	25.48	25.50	30.1	45,266	0.07%
2022/12/09	44.5	25.49	0	25.52	25.51	44.5	45,466	0.10%
2022/12/08	44	25.27	0.3	25.25	25.29	43.7	45,414	0.10%
2022/12/07	24.1	25.44	1	25.52	25.44	23.1	45,356	0.05%
2022/12/06	52.6	25.71	21	25.70	25.61	31.6	45,095	0.07%
2022/12/05	23.5	25.86	5	25.86	25.87	18.5	44,791	0.04%
2022/12/02	56.8	25.74	3	25.72	25.73	53.8	44,678	0.12%
2022/12/01	29.5	25.87	42	25.87	25.82	-12.5	44,927	-0.03%
2022/11/30	11	25.57	1	25.64	25.65	10	44,924	0.02%
2022/11/29	20	25.34	0	0.00	25.47	20	45,006	0.04%
2022/11/28	31.3	25.33	0	0.00	25.32	31.3	45,368	0.07%
2022/11/25	27.2	25.57	15.2	25.58	25.52	12	45,495	0.03%
2022/11/24	7.1	25.44	10	25.46	25.54	-2.9	45,526	-0.01%
2022/11/23	10.2	25.24	0.1	25.27	25.30	10.1	45,616	0.02%
2022/11/22	18.3	25.11	2	25.07	25.10	16.3	46,286	0.04%
2022/11/21	19.5	25.25	53	25.24	25.22	-33.5	46,210	-0.07%
2022/11/18	8.5	25.49	7.4	25.51	25.43	1.1	46,058	0.00%
2022/11/17	8	25.42	27	25.52	25.58	-19	46,115	-0.04%
2022/11/16	2.2	25.51	9	25.47	25.53	-6.8	46,277	-0.01%
2022/11/15	9.8	25.50	109.1	25.37	25.55	-99.3	46,005	-0.22%	大賣/
2022/11/14	25.2	25.40	11	25.31	25.42	14.2	45,523	0.03%
2022/11/11	96.3	24.98	28	25.06	25.00	68.3	44,997	0.15%
2022/11/10	6.5	24.55	2	24.54	24.53	4.5	44,523	0.01%
2022/11/09	4.5	24.56	39	24.54	24.61	-34.5	44,514	-0.08%
2022/11/08	71.9	24.27	10	24.31	24.23	61.9	44,336	0.14%
2022/11/07	25.3	24.03	7	23.96	24.06	18.3	43,972	0.04%
2022/11/04	22.4	23.47	0	0.00	23.64	22.4	43,722	0.05%
2022/11/03	51	23.43	1	23.52	23.58	50	43,744	0.11%
2022/11/02	10.8	23.64	0.6	23.68	23.67	10.1	43,687	0.02%
2022/11/01	37.5	23.53	4	23.51	23.55	33.5	43,778	0.08%
2022/10/31	19	23.48	61	23.48	23.48	-42	43,858	-0.10%
2022/10/28	157.3	23.41	0	0.00	23.31	157.3	44,013	0.36%	大買/鉅額交易
2022/10/27	61.4	23.51	0	0.00	23.58	61.4	43,742	0.14%
2022/10/26	60.1	23.40	11	23.40	23.41	49.1	43,975	0.11%
2022/10/25	25.1	23.49	8	23.50	23.40	17.1	43,675	0.04%
2022/10/24	23.9	23.79	5	23.89	23.69	18.9	43,127	0.04%
2022/10/21	120.9	23.73	33	23.79	23.58	87.9	42,952	0.20%	大買/
2022/10/20	102.8	23.47	65	23.50	23.65	37.8	42,434	0.09%	大買/
2022/10/19	236.1	23.94	22	24.00	23.95	214	41,038	0.52%	大買/鉅額交易
2022/10/18	171.3	25.77	138	25.88	25.84	33.3	38,264	0.09%	大買/大賣/
2022/10/17	174.4	25.52	5	25.42	25.77	169.4	36,062	0.47%	大買/鉅額交易
2022/10/14	20.1	25.91	50	25.97	25.91	-29.9	33,875	-0.09%
2022/10/13	89.1	25.63	72	25.74	25.53	17.1	33,319	0.05%
2022/10/12	78.1	25.76	50	25.85	25.82	28.1	32,298	0.09%
2022/10/11	102.6	25.87	10	25.96	25.85	92.6	31,414	0.29%	大買/
2022/10/07	76.7	26.33	0	0.00	26.28	76.7	30,057	0.26%
2022/10/06	40.6	26.54	5	26.52	26.57	35.6	29,048	0.12%
2022/10/05	139	26.61	59	26.69	26.62	80	28,495	0.28%	大買/
2022/10/04	123.5	26.20	1	26.11	26.27	122.5	27,349	0.45%	大買/鉅額交易
2022/10/03	23.9	25.61	0	0.00	25.67	23.9	25,742	0.09%
2022/09/30	70.3	25.60	0	0.00	25.78	70.3	25,645	0.27%
2022/09/29	80.3	26.01	0	0.00	25.81	80.3	25,407	0.32%
2022/09/28	86.3	25.90	1	25.85	25.83	85.3	25,726	0.33%
2022/09/27	40.4	26.32	0	0.00	26.33	40.4	24,823	0.16%
2022/09/26	127.8	26.36	2	26.23	26.33	125.8	24,841	0.51%	大買/鉅額交易
2022/09/23	37	27.11	0	0.00	27.06	37	24,343	0.15%
2022/09/22	83.3	27.15	20	27.15	27.17	63.3	24,787	0.26%
2022/09/21	65.1	27.69	3	27.71	27.64	62.1	24,382	0.25%
2022/09/20	14.5	27.97	6	28.04	27.98	8.5	24,002	0.04%
2022/09/19	8	28.17	0	0.00	28.06	8	23,870	0.03%
2022/09/16	4	28.29	1	28.22	28.28	3	23,904	0.01%
2022/09/15	2	28.46	0	28.63	28.59	2	24,377	0.01%
2022/09/14	25.4	28.28	10	28.32	28.35	15.4	25,063	0.06%
2022/09/12	4.3	28.51	2	28.54	28.56	2.3	25,899	0.01%
2022/09/08	26	28.17	1	28.24	28.25	25	26,541	0.09%
2022/09/07	49.3	27.91	0	0.00	27.90	49.3	27,361	0.18%
2022/09/06	12.4	28.17	1	28.14	28.08	11.4	27,108	0.04%
2022/09/05	40.1	28.04	8	28.10	28.18	32.1	27,077	0.12%
2022/09/02	59.5	28.27	8	28.22	28.10	51.5	27,375	0.19%
2022/09/01	56.5	28.41	0	0.00	28.44	56.5	26,958	0.21%
2022/08/31	14.2	28.50	1	28.60	28.79	13.2	26,588	0.05%
2022/08/30	30	28.48	2	28.46	28.67	28	26,330	0.11%
2022/08/29	68.6	28.42	100	28.47	28.45	-31.4	26,109	-0.12%
2022/08/26	10	29.05	33	29.10	29.10	-23	25,430	-0.09%
2022/08/25	8.4	28.96	1	28.99	28.94	7.4	25,285	0.03%
2022/08/24	51.1	28.87	10	28.80	28.80	41.1	25,177	0.16%
2022/08/23	52	28.96	0	0.00	28.93	52	24,848	0.21%
2022/08/22	31	29.19	14.5	29.21	29.25	16.5	24,388	0.07%
2022/08/19	12	29.40	5	29.39	29.42	7	24,110	0.03%
2022/08/18	28.5	29.18	8.3	29.17	29.29	20.2	24,128	0.08%
2022/08/17	13.3	29.21	5	29.27	29.28	8.3	24,037	0.03%
2022/08/16	7	29.19	1	29.24	29.24	6	24,041	0.02%
2022/08/15	14.3	29.21	0	0.00	29.22	14.3	23,880	0.06%
2022/08/12	12.1	29.24	1.2	29.23	29.30	10.9	23,637	0.05%
2022/08/11	5.8	29.09	6	29.10	29.12	-0.2	23,814	0.00%
2022/08/10	22.2	28.83	3	28.84	28.81	19.2	23,742	0.08%
2022/08/09	9	28.90	0	0.00	29.07	9	23,654	0.04%
2022/08/08	7.7	28.76	0	0.00	28.87	7.7	23,892	0.03%
2022/08/05	10.2	28.74	4	28.74	28.87	6.2	23,904	0.03%
2022/08/04	4.7	28.34	0	0.00	28.43	4.7	24,150	0.02%
2022/08/03	3.1	28.38	0	0.00	28.44	3.1	24,195	0.01%
2022/08/02	17.8	28.36	0	0.00	28.45	17.8	24,176	0.07%
2022/08/01	19.2	28.62	1	28.70	28.76	18.2	24,031	0.08%
2022/07/29	14.1	28.51	4.1	28.49	28.55	10	24,047	0.04%
2022/07/28	9.1	28.33	0	0.00	28.18	9.1	23,873	0.04%
2022/07/27	13.4	28.07	0	0.00	28.25	13.4	23,648	0.06%
2022/07/26	31	28.10	0	0.00	28.12	31	23,575	0.13%
2022/07/25	4.4	28.34	5	28.30	28.33	-0.7	23,450	0.00%
2022/07/22	56.1	28.40	13	28.37	28.40	43.1	23,497	0.18%
2022/07/21	21	28.23	1.7	28.25	28.38	19.3	23,839	0.08%
2022/07/20	15.3	28.03	7.3	27.98	28.00	8	24,096	0.03%
2022/07/19	17.5	27.62	3	27.57	27.68	14.5	24,748	0.06%
2022/07/18	3.2	27.35	20.4	27.21	27.48	-17.2	24,713	-0.07%
2022/07/15	6.2	27.11	0	0.00	27.09	6.2	24,487	0.03%
2022/07/14	17.3	26.97	1	27.08	27.18	16.3	24,288	0.07%
2022/07/13	49.2	27.16	6.5	27.13	27.08	42.7	24,146	0.18%
2022/07/12	68	26.60	11	26.43	26.62	57	24,016	0.24%
2022/07/11	20.3	27.23	46	27.23	27.25	-25.7	23,577	-0.11%
2022/07/08	26.5	27.19	18.5	27.24	27.25	8	23,400	0.03%
2022/07/07	46.4	26.40	6	26.67	26.76	40.4	23,071	0.17%
2022/07/06	195.3	26.58	0	0.00	26.32	195.3	23,127	0.84%	大買/鉅額交易
2022/07/05	76.9	26.87	2	26.91	26.96	74.9	22,663	0.33%
2022/07/04	56	26.69	0.1	26.59	26.68	55.9	22,393	0.25%
2022/07/01	84.2	27.04	0.2	27.07	26.81	84	22,566	0.37%
2022/06/30	38.9	27.57	5.4	27.59	27.56	33.6	21,708	0.15%
2022/06/29	16.2	28.16	5	28.28	28.14	11.2	20,881	0.05%
2022/06/28	17.9	28.47	0	0.00	28.53	17.9	20,578	0.09%
2022/06/27	11.6	28.80	2.2	28.78	28.86	9.4	20,368	0.05%
2022/06/24	19.2	28.17	3	28.23	28.10	16.2	20,147	0.08%
2022/06/23	54.4	28.23	14.7	28.02	28.05	39.7	20,047	0.20%
2022/06/22	33.2	28.68	14.7	28.63	28.50	18.5	19,293	0.10%
2022/06/21	28	29.17	2	29.27	29.28	26	18,528	0.14%
2022/06/20	78.9	29.06	21	29.05	28.87	57.9	18,308	0.32%
2022/06/17	65.2	29.54	1	29.44	29.62	64.2	17,392	0.37%
2022/06/16	57.1	30.12	18	30.42	29.94	39.1	16,622	0.24%
2022/06/15	41.5	30.42	0	0.00	30.39	41.5	15,696	0.26%
2022/06/14	43.4	30.25	0	0.00	30.48	43.4	15,602	0.28%
2022/06/13	81.9	30.45	1	30.41	30.51	80.9	15,482	0.52%
2022/06/10	22	31.04	0	0.00	31.08	22	14,994	0.15%
2022/06/09	21.7	31.33	5	31.36	31.30	16.7	15,011	0.11%
2022/06/08	15	31.56	0.2	31.59	31.60	14.8	14,992	0.10%
2022/06/07	5.4	31.43	0	0.00	31.44	5.4	15,163	0.04%
2022/06/06	19.8	31.50	1.2	31.49	31.48	18.6	15,209	0.12%
2022/06/02	1.5	31.42	0	0.00	31.40	1.5	15,616	0.01%
2022/06/01	10	31.50	0	0.00	31.52	10	16,204	0.06%
2022/05/31	5.4	31.28	0	0.00	31.40	5.4	16,408	0.03%
2022/05/30	5	31.41	2.4	31.39	31.43	2.6	16,672	0.02%
2022/05/27	0.1	31.10	5.2	31.09	31.08	-5.1	16,766	-0.03%
2022/05/26	5.1	30.86	30.5	30.84	30.80	-25.4	17,092	-0.15%
2022/05/25	1.3	30.90	0	0.00	30.88	1.3	17,125	0.01%
2022/05/24	5.1	30.71	0	0.00	30.70	5.1	17,438	0.03%
2022/05/23	8.2	30.83	0	0.00	30.86	8.2	17,461	0.05%
2022/05/20	25.2	30.75	0	0.00	30.72	25.2	17,709	0.14%
2022/05/19	11.3	30.50	0	0.00	30.68	11.3	18,026	0.06%
2022/05/18	22.3	30.88	0	0.00	31.01	22.3	17,868	0.12%
2022/05/17	9.4	30.71	0	0.00	30.69	9.4	17,836	0.05%
2022/05/16	74.1	30.81	0	0.00	30.72	74.1	17,947	0.41%
2022/05/13	26.4	30.74	8	30.73	30.80	18.4	17,622	0.10%
2022/05/12	32.1	30.86	10	31.04	30.63	22.1	17,584	0.13%
2022/05/11	26.5	31.22	0	0.00	31.17	26.5	17,093	0.16%
2022/05/10	4.8	31.43	14	31.09	31.65	-9.2	16,798	-0.05%
2022/05/09	23.8	31.77	3	31.65	31.57	20.8	16,792	0.12%
2022/05/06	6.3	32.08	0	0.00	32.25	6.3	16,679	0.04%
2022/05/05	4.2	32.52	2	32.41	32.54	2.2	16,763	0.01%
2022/05/04	10.4	32.20	11	32.28	32.31	-0.6	16,949	0.00%
2022/05/03	8.6	31.96	1	32.00	32.09	7.6	17,554	0.04%
2022/04/29	6.2	31.94	1	31.88	32.01	5.2	17,967	0.03%
2022/04/28	16.2	31.62	0	0.00	31.72	16.2	18,539	0.09%
2022/04/27	38.8	31.32	2	31.35	31.48	36.8	18,489	0.20%
2022/04/26	18.7	31.97	7	32.12	31.93	11.7	18,167	0.06%
2022/04/25	106	32.07	10	32.03	32.03	96	18,243	0.53%	大買/
2022/04/22	14.4	32.68	0	0.00	32.78	14.4	17,463	0.08%
2022/04/21	1	32.99	0	0.00	32.90	1	17,770	0.01%
2022/04/20	9.5	32.79	0	0.00	32.83	9.5	17,859	0.05%
2022/04/19	9.5	32.90	0	0.00	32.85	9.5	18,080	0.05%
2022/04/18	19.8	32.64	1	32.71	32.68	18.8	18,217	0.10%
2022/04/15	17.8	32.89	0	0.00	32.90	17.8	18,004	0.10%
2022/04/14	1.2	33.09	2	33.09	33.07	-0.8	18,223	0.00%
2022/04/13	23	32.98	0	0.00	33.11	23	18,347	0.13%
2022/04/12	83.2	32.62	1	32.65	32.69	82.2	18,315	0.45%
2022/04/11	93.1	32.87	0	0.00	32.81	93.1	17,884	0.52%
2022/04/08	16.9	33.03	9	33.05	33.17	7.9	17,526	0.05%
2022/04/07	89.1	33.08	0	0.00	32.90	89.1	17,428	0.51%
2022/04/06	8.2	33.38	0	0.00	33.47	8.2	16,712	0.05%
2022/04/01	5	33.44	0	0.00	33.55	5	16,657	0.03%
2022/03/31	2	33.63	0	0.00	33.63	2	16,656	0.01%
2022/03/30	33	33.61	0	0.00	33.70	33	16,713	0.20%
2022/03/29	2.6	33.67	0	0.00	33.64	2.6	16,641	0.02%
2022/03/28	16.1	33.51	1	33.73	33.78	15.1	16,634	0.09%
2022/03/25	32.4	33.89	0	0.00	33.81	32.4	16,484	0.20%
2022/03/24	3.2	33.94	0	0.00	33.96	3.2	16,660	0.02%
2022/03/23	0.4	33.96	15	33.97	33.96	-14.6	16,953	-0.09%
2022/03/22	1	33.91	5	33.91	33.87	-4	17,380	-0.02%
2022/03/21	8	33.96	12	33.95	33.95	-4	17,417	-0.02%
2022/03/18	20	33.84	0	0.00	33.90	20	17,685	0.11%
2022/03/17	0	0.00	3.5	33.88	34.01	-3.5	17,731	-0.02%
2022/03/16	2.6	33.66	0.4	33.82	33.71	2.2	17,821	0.01%
2022/03/15	4	33.93	20	33.90	33.78	-16	17,846	-0.09%
2022/03/14	14	34.03	6	34.02	34.13	8	18,020	0.04%
2022/03/11	1	33.89	9	33.89	33.90	-8	18,151	-0.04%
2022/03/10	0	0.00	2	33.86	33.89	-2	18,239	-0.01%
2022/03/09	9.7	33.30	4	33.34	33.36	5.7	18,168	0.03%
2022/03/08	59.9	33.11	3	33.00	33.00	56.9	18,129	0.31%
2022/03/07	69.7	33.56	12	33.41	33.45	57.7	17,675	0.33%
2022/03/04	1.3	34.23	40	34.31	34.04	-38.7	17,185	-0.23%
2022/03/03	0.2	34.18	15.6	34.18	34.22	-15.4	17,340	-0.09%
2022/03/02	2.5	33.87	1.4	33.84	33.97	1.1	17,356	0.01%
2022/03/01	5.1	33.76	18	33.59	33.88	-12.9	17,209	-0.07%
2022/02/25	26.4	33.28	11	33.23	33.33	15.4	16,965	0.09%
2022/02/24	24.1	33.25	29	33.26	33.19	-4.9	17,005	-0.03%
2022/02/23	1	33.72	0.3	33.64	33.75	0.8	16,824	0.00%
2022/02/22	7.3	33.45	5.4	33.30	33.49	1.9	16,978	0.01%
2022/02/21	6	33.80	1	33.75	33.80	5	17,361	0.03%
2022/02/18	1	33.18	3	33.44	33.50	-2	17,247	-0.01%
2022/02/17	21	33.37	6	33.41	33.34	15	17,551	0.09%
2022/02/16	7.5	33.20	4	33.20	33.27	3.5	17,830	0.02%
2022/02/15	15.1	33.14	0	0.00	33.10	15.1	17,811	0.09%
2022/02/14	6.1	33.10	9	33.13	33.13	-2.9	18,019	-0.02%
2022/02/11	13.9	33.45	33	33.46	33.43	-19.1	18,330	-0.10%
2022/02/10	15	33.45	0	0.00	33.49	15	18,757	0.08%
2022/02/09	0	0.00	11.4	33.44	33.50	-11.4	19,206	-0.06%
2022/02/08	107.1	33.24	18	33.23	33.30	89.1	19,190	0.46%	大買/
2022/02/07	12.8	32.60	10	33.00	33.00	2.8	19,118	0.01%
2022/01/26	22.5	32.40	8	32.46	32.40	14.5	19,021	0.08%
2022/01/25	23.9	32.33	0	0.00	32.34	23.9	19,107	0.13%
2022/01/24	23.5	32.46	21	32.50	32.72	2.5	18,760	0.01%
2022/01/21	46.6	32.91	4	32.86	32.84	42.6	18,519	0.23%
2022/01/20	0.2	33.33	0	0.00	33.36	0.2	18,158	0.00%
2022/01/19	3	33.25	1	33.29	33.21	2	18,354	0.01%
2022/01/18	19.4	33.42	30	33.48	33.45	-10.6	18,641	-0.06%
2022/01/17	4.5	33.14	15	33.18	33.22	-10.5	18,981	-0.06%
2022/01/14	41.2	32.98	4	32.99	33.15	37.2	21,215	0.18%
2022/01/13	3.1	33.22	22	33.20	33.20	-18.9	22,404	-0.08%
2022/01/12	89.1	33.12	13	33.12	33.10	76.1	23,373	0.33%
2022/01/11	6.4	33.21	17	33.20	33.20	-10.6	23,638	-0.04%
2022/01/10	2.2	33.25	1	33.22	33.27	1.2	24,258	0.00%
2022/01/07	48.5	33.21	3	33.16	33.17	45.5	24,516	0.19%
2022/01/06	7	33.42	5	33.39	33.41	2	24,667	0.01%
2022/01/05	7.2	33.44	8	33.42	33.45	-0.9	25,175	0.00%
2022/01/04	14.2	33.45	1	33.50	33.41	13.2	26,009	0.05%
2022/01/03	19.8	33.46	10	33.40	33.42	9.8	26,439	0.04%
2021/12/30	12.3	33.60	0	0.00	33.58	12.3	27,336	0.04%
2021/12/29	0	0.00	55	33.58	33.61	-55	27,867	-0.20%
2021/12/28	0	0.00	28.2	33.55	33.56	-28.2	28,292	-0.10%
2021/12/27	4.5	33.38	5	33.39	33.38	-0.5	28,983	0.00%
2021/12/24	14	33.31	4	33.32	33.29	10	30,113	0.03%
2021/12/23	0	0.00	3.6	33.35	33.34	-3.6	30,324	-0.01%
2021/12/22	6	33.31	2	33.36	33.30	4	30,997	0.01%
2021/12/21	7.2	33.28	33	33.37	33.36	-25.9	31,128	-0.08%
2021/12/20	54.5	33.34	7	33.39	33.41	47.5	31,224	0.15%
2021/12/17	64.2	33.36	11	33.43	33.43	53.2	31,075	0.17%
2021/12/16	20	33.45	27	33.39	33.45	-7	30,909	-0.02%
2021/12/15	15.1	32.89	10	32.88	33.04	5.1	31,068	0.02%
2021/12/14	23.6	32.98	10	33.00	32.95	13.6	31,054	0.04%
2021/12/13	17	33.35	10.3	33.40	33.33	6.7	30,895	0.02%
2021/12/10	8	33.34	8.5	33.31	33.30	-0.5	30,862	0.00%
2021/12/09	0	0.00	19	33.36	33.32	-19	30,754	-0.06%
2021/12/08	1.3	33.25	2	33.25	33.18	-0.7	30,597	0.00%
2021/12/07	2	32.85	20	32.97	33.03	-18	30,311	-0.06%
2021/12/06	12	32.69	14	32.63	32.86	-2	30,069	-0.01%
2021/12/03	10	32.68	16	32.70	32.65	-6	30,302	-0.02%
2021/12/02	1.5	32.48	52	32.48	32.47	-50.5	30,250	-0.17%
2021/12/01	10	32.38	11	32.37	32.50	-1	30,420	0.00%
2021/11/30	13	32.47	0	0.00	32.30	13	30,392	0.04%
2021/11/29	23.4	32.14	1	32.05	32.22	22.4	30,384	0.07%
2021/11/26	28.2	32.41	0	0.00	32.35	28.2	30,133	0.09%
2021/11/25	4.6	32.67	103	32.65	32.65	-98.4	29,905	-0.33%	大賣/
2021/11/24	23.2	32.57	56	32.56	32.61	-32.8	29,925	-0.11%
2021/11/23	15.5	32.68	30	32.69	32.63	-14.5	29,885	-0.05%
2021/11/22	14	32.94	0	0.00	32.93	14	29,903	0.05%
2021/11/19	14	32.98	9	33.14	32.93	5	29,833	0.02%
2021/11/18	7	32.98	74	33.00	32.98	-67	29,820	-0.22%
2021/11/17	5	32.60	41	32.63	32.71	-36	29,329	-0.12%
2021/11/16	0.1	32.50	28	32.50	32.59	-28	29,410	-0.10%
2021/11/15	13	32.40	41.1	32.41	32.43	-28.1	29,642	-0.09%
2021/11/12	14.3	32.14	23	32.18	32.20	-8.7	29,635	-0.03%
2021/11/11	3.2	32.30	12	32.24	32.15	-8.8	29,814	-0.03%
2021/11/10	5	32.37	37	32.44	32.34	-32	30,295	-0.11%
2021/11/09	16	32.42	6	32.38	32.35	10	30,107	0.03%
2021/11/08	16.4	32.29	24.2	32.27	32.39	-7.8	29,738	-0.03%
2021/11/05	8	31.83	18	31.87	31.95	-10	29,680	-0.03%
2021/11/04	40	31.91	13	31.91	31.86	27	29,884	0.09%
2021/11/03	28.1	31.74	50	31.75	31.77	-21.9	29,845	-0.07%
2021/11/02	15.5	31.62	2	31.72	31.53	13.5	29,764	0.05%
2021/11/01	20.3	31.55	2	31.56	31.56	18.3	29,464	0.06%
2021/10/29	14	31.40	6	31.31	31.45	8	29,203	0.03%
2021/10/28	29.3	31.36	3	31.27	31.39	26.3	29,000	0.09%
2021/10/27	52.3	31.06	4	31.12	31.15	48.3	28,924	0.17%
2021/10/26	82.4	31.01	4	31.07	31.05	78.4	28,992	0.27%
2021/10/25	76.3	30.78	61	30.80	30.86	15.3	28,743	0.05%
2021/10/22	243.5	30.69	6	30.67	30.84	237.5	28,569	0.83%	大買/鉅額交易
2021/10/21	118.9	32.36	24	32.34	32.40	94.9	26,495	0.36%	大買/
2021/10/20	22	32.38	3	32.46	32.37	19	25,033	0.08%
2021/10/19	30.1	32.36	10	32.40	32.40	20.1	23,996	0.08%
2021/10/18	40.1	32.36	12	32.33	32.36	28.1	23,655	0.12%
2021/10/15	6	32.30	7	32.30	32.31	-1	23,612	0.00%
2021/10/14	46.1	32.15	1	32.19	32.18	45.1	23,569	0.19%
2021/10/13	39	32.16	0	0.00	32.17	39	23,078	0.17%
2021/10/12	106	32.34	0	0.00	32.24	106	22,532	0.47%	大買/鉅額交易
2021/10/08	72.1	32.61	110	32.56	32.59	-37.9	21,746	-0.17%	大賣/
2021/10/07	126.7	32.48	3	32.43	32.57	123.7	21,631	0.57%	大買/鉅額交易
2021/10/06	20.1	31.83	0	0.00	31.88	20.1	20,959	0.10%
2021/10/05	34.4	31.72	1	31.90	31.96	33.4	20,585	0.16%
2021/10/04	100.6	32.00	5	31.93	31.84	95.6	20,219	0.47%
2021/10/01	79.7	32.30	0	0.00	32.26	79.7	19,474	0.41%
2021/09/30	9.3	32.67	0	0.00	32.77	9.3	18,345	0.05%
2021/09/29	32.6	32.69	0	0.00	32.70	32.6	18,174	0.18%
2021/09/28	6.1	33.02	0	0.00	33.08	6.1	17,606	0.03%
2021/09/27	5	33.29	0.3	33.31	33.30	4.8	17,512	0.03%
2021/09/24	2	33.26	0	0.00	33.30	2	17,887	0.01%
2021/09/23	0	0.00	1	33.10	33.08	-1	17,863	-0.01%
2021/09/22	33.2	32.82	7	32.85	32.90	26.2	17,894	0.15%
2021/09/17	3	33.36	2	33.41	33.42	1	17,382	0.01%
2021/09/16	4	33.25	100	33.27	33.28	-96	17,370	-0.55%
2021/09/15	5	33.25	0	0.00	33.33	5	17,219	0.03%
2021/09/14	1	33.37	11	33.54	33.36	-10	17,241	-0.06%
2021/09/13	10	33.48	11	33.38	33.41	-1	17,264	-0.01%
2021/09/10	0	0.00	3	33.03	33.22	-3	17,282	-0.02%
2021/09/09	7	32.86	1	32.71	32.94	6	17,241	0.03%
2021/09/08	28.4	32.88	6	33.05	32.80	22.4	17,202	0.13%
2021/09/07	23	33.09	0	0.00	33.16	23	16,852	0.14%
2021/09/06	10.1	33.15	0.1	33.28	33.07	10	16,790	0.06%
2021/09/03	22	33.24	0	0.00	33.24	22	16,600	0.13%
2021/09/02	11.3	33.20	0	0.00	33.16	11.3	16,607	0.07%
2021/09/01	3.2	33.34	0	0.00	33.39	3.2	16,552	0.02%
2021/08/31	10.1	33.12	0	0.00	33.38	10.1	16,476	0.06%
2021/08/30	11	33.21	1	33.29	33.29	10	16,532	0.06%
2021/08/27	7	33.03	1	33.10	33.11	6	16,504	0.04%
2021/08/26	9.1	32.92	3	32.91	32.99	6.1	16,452	0.04%
2021/08/25	7.1	32.92	0	0.00	33.00	7.1	16,281	0.04%
2021/08/24	13	32.81	0	0.00	32.80	13	16,383	0.08%
2021/08/23	27	32.80	1	32.70	32.88	26	16,186	0.16%
2021/08/20	94	32.31	0	0.00	32.26	94	16,057	0.59%
2021/08/19	167.2	32.42	0.2	32.55	32.32	167	15,784	1.06%	大買/鉅額交易
2021/08/18	121.2	32.55	0	0.00	33.07	121.2	15,181	0.80%	大買/鉅額交易
2021/08/17	33.2	32.73	0	0.00	32.53	33.2	14,907	0.22%
2021/08/16	81	32.94	0	0.00	32.86	81	14,707	0.55%
2021/08/13	26	33.31	15	33.36	33.27	11	14,056	0.08%
2021/08/12	10.5	33.44	2	33.50	33.51	8.5	13,851	0.06%
2021/08/11	56.2	33.54	1	33.45	33.49	55.2	13,905	0.40%
2021/08/10	46.8	33.83	0	0.00	33.79	46.8	13,704	0.34%
2021/08/09	4	34.01	0	0.00	34.10	4	14,439	0.03%
2021/08/06	16	34.19	1	34.16	34.25	15	14,660	0.10%
2021/08/05	21	34.25	1	34.20	34.20	20	15,367	0.13%
2021/08/04	3.2	34.28	1	34.30	34.35	2.2	16,712	0.01%
2021/08/03	7	34.06	0	0.00	34.15	7	17,432	0.04%
2021/08/02	31	33.78	0	0.00	34.00	31	17,428	0.18%
2021/07/30	27.7	33.99	6	33.99	33.90	21.7	17,250	0.13%
2021/07/29	6	34.03	0	0.00	34.10	6	17,094	0.04%
2021/07/28	27.3	33.63	0	0.00	33.89	27.3	17,359	0.16%
2021/07/27	49.2	34.10	0	0.00	34.07	49.2	17,372	0.28%
2021/07/26	4.1	34.54	4	34.60	34.50	0.1	17,260	0.00%
2021/07/23	2	34.43	2	34.43	34.47	0	17,212	0.00%
2021/07/22	8.6	34.18	2	34.35	34.21	6.6	17,183	0.04%
2021/07/21	69.1	34.27	0	0.00	34.13	69.1	16,996	0.41%
2021/07/20	25.8	34.78	0	0.00	34.56	25.8	16,353	0.16%
2021/07/19	1	35.01	0	0.00	35.14	1	16,195	0.01%
2021/07/16	6	34.97	4	35.11	35.12	2	16,301	0.01%
2021/07/15	2	34.68	8.1	34.85	34.98	-6.1	16,244	-0.04%
2021/07/14	80	34.56	1	34.38	34.48	79	16,238	0.49%
2021/07/13	24.2	34.94	2	35.02	34.85	22.2	16,009	0.14%
2021/07/12	21.1	35.18	0	0.00	35.27	21.1	15,934	0.13%
2021/07/09	11.4	35.42	0	0.00	35.44	11.4	15,733	0.07%
2021/07/07	35.3	35.73	3	35.77	35.61	32.3	15,802	0.20%
2021/07/06	17	35.94	7	36.00	35.91	10	15,704	0.06%
2021/07/05	3	35.55	18	35.55	35.69	-15	15,631	-0.10%
2021/07/02	13	35.15	0	0.00	35.20	13	15,550	0.08%
2021/07/01	11.1	34.91	11	35.29	35.00	0.1	15,473	0.00%
2021/06/30	1.1	35.01	2	34.92	35.00	-0.9	15,037	-0.01%
2021/06/29	11	34.75	2	35.00	34.80	9	15,029	0.06%
2021/06/28	1	35.08	11	35.00	35.10	-10	15,068	-0.07%
2021/06/25	6	34.85	1	34.84	34.74	5	15,000	0.03%
2021/06/24	1	34.64	6.4	34.49	34.66	-5.4	15,045	-0.04%
2021/06/23	15.1	34.42	10	34.45	34.45	5.1	15,186	0.03%
2021/06/22	3.3	34.51	0	0.00	34.43	3.3	15,168	0.02%
2021/06/21	9	34.57	23	34.57	34.55	-14	15,124	-0.09%
2021/06/17	0.6	34.83	8	34.63	34.90	-7.4	15,116	-0.05%
2021/06/16	4.3	34.68	5	34.71	34.78	-0.7	15,232	0.00%
2021/06/15	10	34.60	3	34.64	34.65	7	15,274	0.05%
2021/06/11	2	34.60	28	34.60	34.55	-26	15,354	-0.17%
2021/06/10	9	34.45	0	0.00	34.60	9	15,462	0.06%
2021/06/09	14.6	34.48	3	34.41	34.45	11.6	15,529	0.07%
2021/06/08	30.1	34.67	1	34.73	34.65	29.1	15,624	0.19%
2021/06/07	4.7	34.40	0	0.00	34.72	4.7	15,739	0.03%
2021/06/04	6.4	34.76	1	34.75	34.77	5.4	15,681	0.03%
2021/06/03	2	34.92	0	0.00	34.95	2	15,696	0.01%
2021/06/02	5.4	34.97	0	0.00	34.96	5.4	15,809	0.03%
2021/06/01	8	34.97	27	34.81	35.06	-19	15,858	-0.12%
2021/05/31	13.1	34.65	4	34.66	34.75	9.1	15,721	0.06%
2021/05/28	18	34.52	44	34.49	34.55	-26	15,754	-0.17%
2021/05/27	4	34.09	3	34.26	34.28	1	15,767	0.01%
2021/05/26	9.1	34.28	0	0.00	34.32	9.1	15,811	0.06%
2021/05/25	19	34.27	1	34.31	34.34	18	15,861	0.11%
2021/05/24	17	33.93	3	33.85	34.05	14	15,943	0.09%
2021/05/20	4.1	33.88	32	33.86	33.86	-27.9	15,950	-0.17%
2021/05/19	0.7	34.10	4	33.84	34.10	-3.3	15,867	-0.02%
2021/05/18	20	33.67	39	33.84	34.01	-19	15,921	-0.12%
2021/05/17	20.5	32.63	22	32.60	32.75	-1.5	15,879	-0.01%
2021/05/14	11	33.73	7	33.62	33.65	4	14,792	0.03%
2021/05/13	97	32.87	19	33.11	33.40	78	14,460	0.54%
2021/05/12	56.2	33.70	32	33.84	33.50	24.2	13,679	0.18%
2021/05/11	37.4	34.96	7	35.10	34.70	30.4	12,332	0.25%
2021/05/10	13.1	35.86	2.9	35.85	35.88	10.2	11,676	0.09%
2021/05/07	0.4	35.66	51	35.51	35.72	-50.6	11,778	-0.43%
2021/05/06	4.4	35.18	11	35.58	35.30	-6.6	11,877	-0.06%
2021/05/05	3.1	35.31	8	35.49	35.35	-4.9	11,916	-0.04%
2021/05/04	11.2	35.22	34.4	35.14	35.30	-23.2	11,516	-0.20%
2021/05/03	7	36.00	76	35.99	35.91	-69	11,089	-0.62%
2021/04/29	0.1	35.97	1	36.03	36.12	-0.9	11,039	-0.01%
2021/04/28	0.1	35.94	0	0.00	35.98	0.1	11,127	0.00%
2021/04/27	1.1	35.95	4	35.94	35.98	-2.9	11,379	-0.03%
2021/04/26	1	35.97	6	35.77	35.99	-5	11,527	-0.04%
2021/04/23	13.2	35.20	25	35.18	35.30	-11.8	11,671	-0.10%
2021/04/22	12	35.66	4	35.78	35.40	8	11,800	0.07%
2021/04/21	13.1	35.39	1	35.49	35.53	12.1	12,099	0.10%
2021/04/20	5.2	35.36	1	35.40	35.33	4.2	12,400	0.03%
2021/04/19	8	35.12	19	35.10	35.20	-11	12,466	-0.09%
2021/04/16	16	34.77	4.7	34.74	34.94	11.3	12,623	0.09%
2021/04/15	2.1	34.52	1.3	34.49	34.50	0.8	12,665	0.01%
2021/04/14	30.1	34.26	1	34.35	34.35	29.1	13,099	0.22%
2021/04/13	4	34.65	3	34.67	34.47	1	13,191	0.01%
2021/04/12	2.3	34.72	0.3	34.80	34.69	2	13,479	0.01%
2021/04/09	5.5	34.68	11	34.65	34.70	-5.5	13,634	-0.04%
2021/04/08	7.1	34.70	2.5	34.73	34.75	4.6	13,861	0.03%
2021/04/07	6.1	34.72	2	34.71	34.71	4.1	13,924	0.03%
2021/04/06	3.2	34.77	78	34.88	34.74	-74.8	13,991	-0.53%
2021/04/01	18.6	34.58	6	34.60	34.61	12.6	14,051	0.09%
2021/03/31	88	34.65	85	34.69	34.63	3	14,126	0.02%
2021/03/30	18	34.48	11	34.38	34.60	7	13,963	0.05%
2021/03/29	14.1	34.07	10	34.01	34.34	4.1	14,041	0.03%
2021/03/26	72	33.78	3.4	33.79	33.80	68.6	14,091	0.49%
2021/03/25	0.3	33.58	80	33.42	33.66	-79.7	14,089	-0.57%
2021/03/24	84.1	33.66	30	33.61	33.65	54.1	14,064	0.38%
2021/03/23	12	33.60	80	33.61	33.66	-68	14,047	-0.48%
2021/03/22	7	33.55	0	0.00	33.60	7	14,115	0.05%
2021/03/19	2.2	33.33	6	33.43	33.60	-3.8	14,304	-0.03%
2021/03/18	1.3	33.51	6.5	33.46	33.53	-5.2	14,273	-0.04%
2021/03/17	4.1	32.94	3	32.99	32.95	1.1	14,394	0.01%
2021/03/16	82	32.91	8	32.96	32.99	74	14,595	0.51%
2021/03/15	7	32.70	95	32.63	32.74	-88	14,896	-0.59%
2021/03/12	0	32.37	6	32.38	32.43	-6	15,119	-0.04%
2021/03/11	1	32.30	28.1	32.29	32.33	-27.1	15,393	-0.18%
2021/03/10	8.3	32.07	57	32.13	32.10	-48.7	15,574	-0.31%
2021/03/09	0.2	31.95	10	31.97	32.00	-9.8	15,641	-0.06%
2021/03/08	13.1	31.95	3.6	31.97	32.00	9.5	15,766	0.06%
2021/03/05	8.1	31.72	0	0.00	31.80	8.1	15,693	0.05%
2021/03/04	22.3	31.82	5	31.78	31.80	17.3	15,709	0.11%
2021/03/03	11.3	31.81	5.3	31.85	31.93	6	15,785	0.04%
2021/03/02	2.7	32.04	0	0.00	31.90	2.7	15,732	0.02%
2021/02/26	45.3	31.93	35	31.88	31.90	10.3	15,774	0.07%
2021/02/25	92.3	31.97	2	31.98	32.01	90.3	15,760	0.57%
2021/02/24	5.2	31.85	40	31.90	31.80	-34.8	15,763	-0.22%
2021/02/23	6	31.74	25.1	31.59	31.80	-19.1	15,634	-0.12%
2021/02/22	4.1	31.43	30.6	31.41	31.50	-26.6	15,506	-0.17%
2021/02/19	4.9	30.97	2	30.97	31.12	2.9	15,365	0.02%
2021/02/18	8.7	31.10	61	31.06	31.13	-52.4	15,500	-0.34%
2021/02/17	16.1	30.94	14	30.96	31.00	2.1	15,543	0.01%
2021/02/05	109.1	30.59	5	30.55	30.55	104.1	15,356	0.68%	大買/鉅額交易
2021/02/04	1.2	30.47	29	30.48	30.51	-27.8	15,473	-0.18%
2021/02/03	2	30.58	2	30.51	30.51	0	15,563	0.00%
2021/02/02	7.3	30.38	1	30.55	30.50	6.3	15,854	0.04%
2021/02/01	5	30.09	42	30.05	30.25	-37	16,075	-0.23%
2021/01/29	2	30.37	83	30.62	30.26	-81	16,246	-0.50%
2021/01/28	2.9	30.78	14	30.70	30.72	-11.1	16,201	-0.07%
2021/01/27	3	30.84	47	30.97	30.95	-44	16,259	-0.27%
2021/01/26	3	30.69	4	30.83	30.68	-1	16,164	-0.01%
2021/01/25	6	30.71	5	30.69	30.83	1	16,491	0.01%
2021/01/22	25	30.48	3	30.49	30.53	22	16,841	0.13%
2021/01/21	2	30.26	10	30.27	30.30	-8	17,518	-0.05%
2021/01/20	10.1	30.30	0	0.00	30.25	10.1	19,146	0.05%
2021/01/19	5	30.77	17	30.71	30.74	-12	19,403	-0.06%
2021/01/18	12	30.54	66	30.50	30.61	-54	19,634	-0.28%
2021/01/15	11.1	30.98	42	31.05	30.79	-30.9	19,548	-0.16%
2021/01/14	0	0.00	9	30.90	30.92	-9	19,520	-0.05%
2021/01/13	2.5	30.60	40	30.58	30.69	-37.5	19,429	-0.19%
2021/01/12	9	30.42	0	0.00	30.35	9	19,254	0.05%
2021/01/11	1.6	30.56	11.3	30.56	30.61	-9.7	19,281	-0.05%
2021/01/08	0	0.00	9	30.38	30.46	-9	19,283	-0.05%
2021/01/07	21.4	30.19	4	30.18	30.22	17.4	19,236	0.09%
2021/01/06	14.3	30.10	30	29.99	30.00	-15.7	18,861	-0.08%
2021/01/05	3	30.01	18.5	30.00	30.02	-15.5	18,702	-0.08%
2021/01/04	10.5	29.89	10	29.95	29.94	0.5	18,639	0.00%
2020/12/31	11	29.90	4	29.84	29.95	7	18,552	0.04%
2020/12/30	12	29.74	0	0.00	29.78	12	18,338	0.07%
2020/12/29	2	29.69	1	29.68	29.67	1	18,326	0.01%
2020/12/28	17.6	29.68	5	29.69	29.75	12.6	18,329	0.07%
2020/12/25	6	29.50	2	29.50	29.51	4	18,165	0.02%
2020/12/24	1	29.46	4	29.50	29.48	-3	18,085	-0.02%
2020/12/23	11	29.38	1	29.35	29.42	10	18,156	0.06%
2020/12/22	5	29.49	3	29.43	29.43	2	18,606	0.01%
2020/12/21	14.1	29.54	0	0.00	29.60	14.1	19,258	0.07%
2020/12/18	3	29.60	1	29.59	29.61	2	19,328	0.01%
2020/12/17	5	29.65	15	29.63	29.66	-10	19,561	-0.05%
2020/12/16	4	29.67	50	29.65	29.80	-46	19,561	-0.24%
2020/12/15	17.3	29.65	0	0.00	29.51	17.3	19,488	0.09%
2020/12/14	5	29.80	0	0.00	29.82	5	19,302	0.03%
2020/12/11	17.3	29.79	1	29.64	29.81	16.3	19,359	0.08%
2020/12/10	9	29.97	20	30.01	29.94	-11	19,265	-0.06%
2020/12/09	4.2	30.08	47	30.10	30.14	-42.8	19,097	-0.22%
2020/12/08	5	29.90	43.2	29.91	29.90	-38.2	18,695	-0.20%
2020/12/07	1	29.76	33	29.76	29.85	-32	18,414	-0.17%
2020/12/04	4.4	29.63	3	29.62	29.68	1.4	18,251	0.01%
2020/12/03	8	29.47	60.2	29.48	29.45	-52.2	18,137	-0.29%
2020/12/02	57.1	29.43	8.3	29.43	29.44	48.9	18,138	0.27%
2020/12/01	13.3	29.32	14	29.28	29.35	-0.7	18,131	0.00%
2020/11/30	3	29.39	1.7	29.43	29.35	1.3	18,213	0.01%
2020/11/27	1	29.30	11.1	29.28	29.32	-10.1	18,098	-0.06%
2020/11/26	6	29.12	2	29.12	29.15	4	18,010	0.02%
2020/11/25	15	29.08	1	29.12	29.01	14	18,006	0.08%
2020/11/24	17	29.15	6	29.15	29.11	11	17,904	0.06%
2020/11/23	1	29.13	11.2	29.13	29.14	-10.2	17,841	-0.06%
2020/11/20	3.1	28.86	1	28.85	28.88	2.1	17,893	0.01%
2020/11/19	12	28.87	11	28.87	28.86	1	18,118	0.01%
2020/11/18	2	28.84	6	28.89	28.90	-4	18,250	-0.02%
2020/11/17	26	28.83	4	28.82	28.81	22	18,455	0.12%
2020/11/16	4	28.79	7.2	28.78	28.80	-3.2	19,178	-0.02%
2020/11/13	14	28.46	3	28.40	28.53	11	18,963	0.06%
2020/11/12	15.2	28.43	7	28.43	28.40	8.2	18,920	0.04%
2020/11/11	1.3	28.42	27	28.42	28.50	-25.7	18,920	-0.14%
2020/11/10	28.1	28.34	18	28.33	28.29	10.1	18,893	0.05%
2020/11/09	8	28.41	0	0.00	28.40	8	18,592	0.04%
2020/11/06	44	28.19	5	28.19	28.19	39	18,420	0.21%
2020/11/05	11	28.09	5	28.10	28.12	6	18,259	0.03%
2020/11/04	15	28.00	1	28.02	28.05	14	18,240	0.08%
2020/11/03	18	27.97	2	27.99	28.01	16	18,058	0.09%
2020/11/02	34	27.66	10	27.63	27.72	24	17,951	0.13%
2020/10/30	43	27.86	8	27.86	27.80	35	17,737	0.20%
2020/10/29	76	27.97	2	27.88	27.98	74	17,214	0.43%
2020/10/28	107.7	28.23	7	28.25	28.19	100.7	16,451	0.61%	大買/
2020/10/27	60.3	29.60	46	29.64	29.69	14.3	14,985	0.10%
2020/10/26	66	29.68	19	29.71	29.69	47	14,571	0.32%
2020/10/23	1	29.60	4	29.62	29.63	-3	14,243	-0.02%
2020/10/22	63	29.54	3	29.55	29.59	60	14,252	0.42%
2020/10/21	121	29.66	6	29.61	29.59	115	14,117	0.81%	大買/鉅額交易
2020/10/20	12	29.63	0	0.00	29.64	12	13,965	0.09%
2020/10/19	9	29.63	0	0.00	29.64	9	14,347	0.06%
2020/10/16	143	29.58	11	29.55	29.56	132	14,557	0.91%	大買/鉅額交易
2020/10/15	13	29.65	1	29.60	29.69	12	14,581	0.08%
2020/10/14	2	29.75	20	29.75	29.74	-18	14,485	-0.12%
2020/10/13	2	29.66	2	29.67	29.71	0	14,504	0.00%
2020/10/12	35.6	29.78	4	29.76	29.74	31.6	14,442	0.22%
2020/10/08	5	29.72	20	29.76	29.76	-15	14,174	-0.11%
2020/10/07	19	29.63	0	0.00	29.65	19	14,166	0.13%
2020/10/06	12	29.63	5	29.66	29.68	7	14,217	0.05%
2020/10/05	2	29.42	1	29.43	29.45	1	14,385	0.01%
2020/09/30	15	29.48	0	0.00	29.48	15	14,532	0.10%
2020/09/29	2	29.34	1	29.46	29.40	1	15,005	0.01%
2020/09/28	6.1	29.27	11	29.17	29.38	-4.9	15,348	-0.03%
2020/09/25	27.6	28.92	4	28.88	28.90	23.6	15,839	0.15%
2020/09/24	19	29.16	20	29.07	29.06	-1	15,657	-0.01%
2020/09/23	12	29.72	0	0.00	29.70	12	15,278	0.08%
2020/09/22	14	29.80	0.1	29.95	29.80	13.9	15,424	0.09%
2020/09/21	11	30.10	0	0.00	30.03	11	15,180	0.07%
2020/09/18	7.3	30.14	0	0.00	30.20	7.3	15,272	0.05%
2020/09/17	0.4	30.26	1	30.26	30.23	-0.6	15,304	0.00%
2020/09/16	1	30.25	6	30.23	30.25	-5	15,278	-0.03%
2020/09/15	5	30.08	4	30.07	30.10	1	15,251	0.01%
2020/09/14	1	29.92	0	0.00	29.98	1	15,378	0.01%
2020/09/11	14	29.77	0	0.00	29.75	14	15,516	0.09%
2020/09/10	13	29.87	1	29.86	29.85	12	15,677	0.08%
2020/09/09	15	29.66	0	0.00	29.85	15	15,903	0.09%
2020/09/08	32	29.91	1	29.88	29.97	31	15,932	0.19%
2020/09/07	20.1	29.99	6	29.99	29.96	14.1	16,173	0.09%
2020/09/04	41	29.97	1	29.95	30.09	40	16,345	0.24%
2020/09/03	4	30.23	2	30.30	30.25	2	16,346	0.01%
2020/09/02	0.2	30.18	0	0.00	30.14	0.2	16,374	0.00%
2020/09/01	23	30.05	5	29.98	30.06	18	16,665	0.11%
2020/08/31	7	30.22	0	0.00	30.16	7	16,971	0.04%
2020/08/28	2.1	30.22	0	0.00	30.24	2.1	17,226	0.01%
2020/08/27	2	30.45	2	30.35	30.33	0	17,715	0.00%
2020/08/26	10	30.34	1	30.39	30.43	9	17,808	0.05%
2020/08/25	6	30.50	5	30.42	30.44	1	17,900	0.01%
2020/08/24	23	30.06	1	30.01	30.14	22	17,717	0.12%
2020/08/21	4	29.95	11	30.04	30.11	-7	17,747	-0.04%
2020/08/20	41	29.74	23	29.97	29.79	18	17,584	0.10%
2020/08/19	11.6	30.90	1	31.01	30.77	10.6	17,106	0.06%
2020/08/18	3	30.85	1	30.83	30.90	2	17,222	0.01%
2020/08/17	1	30.95	3	30.89	30.96	-2	17,405	-0.01%
2020/08/14	1	30.51	9	30.55	30.63	-8	17,515	-0.05%
2020/08/13	5	30.34	0	0.00	30.32	5	17,551	0.03%
2020/08/12	12	30.19	6	30.23	30.22	6	17,670	0.03%
2020/08/11	2	30.40	0	0.00	30.35	2	17,800	0.01%
2020/08/10	6.3	30.58	2	30.55	30.60	4.3	17,852	0.02%
2020/08/07	6	30.68	10	30.71	30.65	-4	17,963	-0.02%
2020/08/06	1	30.72	1	30.85	30.70	0	18,123	0.00%
2020/08/05	3	30.42	109	30.40	30.62	-106	18,150	-0.58%	大賣/鉅額交易
2020/08/03	5	30.04	10	30.00	30.01	-5	18,203	-0.03%
2020/07/31	6	30.15	13	30.11	30.24	-7	18,362	-0.04%
2020/07/30	0	0.00	1	29.82	29.99	-1	18,199	-0.01%
2020/07/28	12	29.58	70	29.62	29.46	-58	18,589	-0.31%
2020/07/27	6	29.87	5	29.90	29.84	1	18,958	0.01%
2020/07/24	1.3	29.82	2	30.08	29.85	-0.7	19,177	0.00%
2020/07/23	10	30.10	18	30.10	30.17	-8	19,226	-0.04%
2020/07/22	4	29.95	22	29.96	29.97	-18	19,001	-0.09%
2020/07/21	0	0.00	7	29.83	29.84	-7	18,618	-0.04%
2020/07/20	6	29.51	8	29.46	29.55	-2	18,471	-0.01%
2020/07/17	2	29.64	1	29.77	29.59	1	18,517	0.01%
2020/07/16	8	29.69	16	29.71	29.63	-8	18,912	-0.04%
2020/07/15	13.4	29.70	115.2	29.71	29.53	-101.8	19,020	-0.54%	大賣/鉅額交易
2020/07/14	1.3	29.60	1	29.64	29.58	0.3	19,474	0.00%
2020/07/13	1	29.64	9	29.63	29.65	-8	19,664	-0.04%
2020/07/10	13	29.58	9	29.56	29.52	4	20,111	0.02%
2020/07/09	10	29.84	68	29.95	29.74	-58	20,149	-0.29%
2020/07/08	11	29.69	9	29.69	29.72	2	20,104	0.01%
2020/07/07	12	29.52	18	29.80	29.43	-6	19,758	-0.03%
2020/07/06	21	29.70	45	29.69	29.83	-24	19,831	-0.12%
2020/07/03	3	29.35	23	29.32	29.33	-20	19,848	-0.10%
2020/07/02	3	29.01	16	29.04	29.09	-13	19,919	-0.07%
2020/07/01	0	0.00	13	28.79	28.79	-13	19,835	-0.07%
2020/06/30	2	28.55	0	0.00	28.56	2	19,720	0.01%
2020/06/29	11	28.45	7	28.47	28.51	4	19,944	0.02%
2020/06/24	8	28.55	1	28.55	28.54	7	20,125	0.03%
2020/06/22	3	28.50	0	0.00	28.48	3	21,173	0.01%
2020/06/19	1	28.60	12	28.60	28.56	-11	21,935	-0.05%
2020/06/18	11	28.44	2.5	28.54	28.55	8.5	22,217	0.04%
2020/06/17	2	28.45	4	28.50	28.46	-2	22,778	-0.01%
2020/06/16	1	28.36	1	28.50	28.45	0	23,966	0.00%
2020/06/15	70	28.33	0	0.00	28.13	70	25,896	0.27%
2020/06/12	32	28.12	42	28.03	28.29	-10	26,870	-0.04%
2020/06/11	15.3	28.59	1	28.84	28.43	14.3	28,066	0.05%
2020/06/10	20	28.85	28	28.81	28.86	-8	29,208	-0.03%
2020/06/09	16	28.84	33	28.89	28.84	-17	31,585	-0.05%
2020/06/08	16.4	28.88	44.1	28.90	28.88	-27.8	33,932	-0.08%
2020/06/05	12.1	28.78	17	28.80	28.80	-4.9	34,209	-0.01%
2020/06/04	15.2	28.60	24	28.62	28.67	-8.8	34,954	-0.03%
2020/06/03	2	28.47	35	28.43	28.48	-33	36,194	-0.09%
2020/06/02	2	28.18	11	28.16	28.17	-9	36,074	-0.02%
2020/06/01	2	28.00	27	28.03	28.05	-25	36,099	-0.07%
2020/05/29	0	0.00	14	27.82	27.86	-14	36,125	-0.04%
2020/05/28	1	27.80	12	28.00	27.90	-11	36,417	-0.03%
2020/05/27	0	0.00	4	27.87	27.85	-4	36,930	-0.01%
2020/05/26	34	27.80	10	27.80	27.82	24	37,686	0.06%
2020/05/25	6	27.43	4	27.43	27.50	2	37,769	0.01%
2020/05/22	20	27.51	3	27.48	27.45	17	37,724	0.05%
2020/05/21	29	27.65	8	27.65	27.63	21	37,673	0.06%
2020/05/20	6	27.49	8	27.49	27.48	-2	37,414	-0.01%
2020/05/19	5	27.42	6	27.41	27.43	-1	37,371	0.00%
2020/05/18	4	27.32	27	27.19	27.25	-23	37,373	-0.06%
2020/05/15	6	27.45	8	27.59	27.43	-2	37,286	-0.01%
2020/05/14	6	27.52	0	0.00	27.48	6	37,309	0.02%
2020/05/13	13	27.50	2	27.59	27.75	11	37,221	0.03%
2020/05/12	6.3	27.56	0	0.00	27.55	6.3	37,202	0.02%
2020/05/11	1.3	27.66	21	27.67	27.66	-19.7	37,225	-0.05%
2020/05/08	2	27.51	0	0.00	27.50	2	37,125	0.01%
2020/05/07	16	27.39	1	27.50	27.40	15	37,179	0.04%
2020/05/06	1.4	27.34	3	27.21	27.32	-1.6	37,098	0.00%
2020/05/05	2	27.26	25	27.35	27.33	-23	37,146	-0.06%
2020/05/04	16	26.98	4	27.07	27.09	12	37,105	0.03%
2020/04/30	5	27.39	17	27.36	27.46	-12	36,925	-0.03%
2020/04/29	16	27.02	17	27.06	27.07	-1	37,079	0.00%
2020/04/28	1.5	26.87	18	26.89	26.91	-16.5	37,392	-0.04%
2020/04/27	3	26.75	2	26.73	26.79	1	39,171	0.00%
2020/04/24	1	26.33	3	26.32	26.33	-2	38,889	-0.01%
2020/04/23	1	26.49	5	26.35	26.34	-4	38,981	-0.01%
2020/04/22	10	25.82	0	0.00	26.23	10	38,900	0.03%
2020/04/21	17	26.22	4	26.26	26.10	13	38,703	0.03%
2020/04/20	0	0.00	6	26.47	26.60	-6	38,276	-0.02%
2020/04/17	16	26.61	9	26.83	26.50	7	38,143	0.02%
2020/04/16	5	26.36	11	26.41	26.44	-6	37,641	-0.02%
2020/04/15	21	26.44	33	26.43	26.47	-12	37,489	-0.03%
2020/04/14	8	25.88	29	25.96	26.05	-21	37,155	-0.06%
2020/04/13	1.3	25.62	3	25.73	25.68	-1.7	37,244	0.00%
2020/04/10	3.4	25.70	23	25.72	25.73	-19.6	37,181	-0.05%
2020/04/09	18	25.68	19	25.69	25.65	-1	37,221	0.00%
2020/04/08	21	25.48	17	25.60	25.77	4	36,867	0.01%
2020/04/07	55	25.19	6	25.21	25.22	49	36,353	0.13%
2020/04/06	10	24.77	14	24.81	24.84	-4	36,110	-0.01%
2020/04/01	47	24.52	6	24.46	24.52	41	35,797	0.11%
2020/03/31	17	24.50	2	24.51	24.49	15	35,582	0.04%
2020/03/30	10	24.02	6	24.19	24.32	4	35,350	0.01%
2020/03/27	22	24.62	12	24.72	24.35	10	35,016	0.03%
2020/03/26	19	24.02	93	24.22	24.26	-74	34,321	-0.22%
2020/03/25	35	24.23	22	24.27	24.09	13	33,888	0.04%
2020/03/24	35	23.30	20	23.38	23.38	15	33,068	0.05%
2020/03/23	57	22.52	16	22.56	22.49	41	32,600	0.13%
2020/03/20	91	22.90	23	22.97	23.28	68	31,861	0.21%
2020/03/19	108	22.14	34	21.81	21.85	74	30,566	0.24%	大買/
2020/03/18	53	23.54	70	23.71	23.29	-17	28,445	-0.06%
2020/03/17	120	23.94	18	23.78	23.67	102	27,264	0.37%	大買/鉅額交易
2020/03/16	107.5	24.79	95	24.90	24.41	12.5	25,639	0.05%	大買/
2020/03/13	151	24.32	30	24.34	25.29	121	24,153	0.50%	大買/鉅額交易
2020/03/12	178	26.05	4	26.21	25.93	174	21,637	0.80%	大買/鉅額交易
2020/03/11	39.7	27.12	2	27.17	26.97	37.7	19,241	0.20%
2020/03/10	82	26.92	2	27.08	27.25	80	18,794	0.43%
2020/03/09	60.5	27.30	14	27.30	27.25	46.5	17,707	0.26%
2020/03/06	23	27.84	0	0.00	27.88	23	16,214	0.14%
2020/03/05	11	28.04	11	28.08	28.10	0	16,065	0.00%
2020/03/04	21	27.76	1	27.80	27.86	20	16,235	0.12%
2020/03/03	16	27.99	0	0.00	27.93	16	15,926	0.10%
2020/03/02	37	27.61	8	27.54	27.75	29	15,541	0.19%
2020/02/27	82	28.05	0	0.00	27.90	82	14,821	0.55%
2020/02/26	27	28.39	11	28.38	28.30	16	13,985	0.11%
2020/02/25	11	28.45	17	28.65	28.67	-6	13,480	-0.04%
2020/02/24	15	28.64	16	28.62	28.70	-1	13,484	-0.01%
2020/02/21	13	28.88	23	28.85	28.90	-10	13,361	-0.07%
2020/02/20	5	28.93	14	28.97	28.93	-9	13,388	-0.07%
2020/02/19	9	28.89	2.2	28.89	28.96	6.8	13,416	0.05%
2020/02/18	4	28.84	0	0.00	28.80	4	13,342	0.03%
2020/02/17	11	28.75	120	28.78	28.80	-109	13,204	-0.83%	大賣/鉅額交易
2020/02/14	11	28.78	4	28.76	28.79	7	13,043	0.05%
2020/02/13	109.1	28.67	101	28.65	28.64	8.1	12,980	0.06%	大買/大賣/
2020/02/12	17.4	28.49	13	28.50	28.56	4.4	13,444	0.03%
2020/02/11	3	28.29	6	28.23	28.34	-3	13,351	-0.02%
2020/02/10	17	28.10	1	28.02	28.14	16	13,445	0.12%
2020/02/07	11	28.25	4	28.25	28.23	7	13,453	0.05%
2020/02/06	53	28.24	23	28.39	28.44	30	13,474	0.22%
2020/02/05	13	28.06	2	28.09	28.08	11	13,426	0.08%
2020/02/04	9	27.80	32	27.97	28.12	-23	13,381	-0.17%
2020/02/03	36	27.21	2	27.41	27.74	34	13,397	0.25%
2020/01/31	89	27.87	2	27.90	27.92	87	12,821	0.68%
2020/01/30	210	27.78	49	27.79	27.70	161	12,492	1.29%	大買/鉅額交易
2020/01/20	0	0.00	128	29.20	29.19	-128	10,664	-1.20%	大賣/鉅額交易
2020/01/17	5	29.15	0	0.00	29.16	5	10,913	0.05%
2020/01/16	2	29.08	6	29.10	29.10	-4	11,189	-0.04%
2020/01/15	18	29.04	2	29.05	29.01	16	12,641	0.13%
2020/01/14	17	28.95	119	28.99	29.02	-102	13,051	-0.78%	大賣/鉅額交易
2020/01/13	1	28.75	0	0.00	28.84	1	13,473	0.01%
2020/01/10	1	28.70	0	0.00	28.69	1	13,569	0.01%
2020/01/09	1	28.75	1	28.69	28.70	0	13,606	0.00%
2020/01/08	61.4	28.59	121	28.59	28.50	-59.6	13,583	-0.44%	大賣/
2020/01/07	54.6	28.67	13	28.59	28.69	41.6	13,478	0.31%
2020/01/06	11	28.98	0	0.00	28.96	11	13,221	0.08%
2020/01/03	11	29.07	10	29.30	29.18	1	13,373	0.01%
2020/01/02	1	29.10	13	29.10	29.09	-12	13,410	-0.09%
2019/12/31	56	29.01	7	29.03	28.97	49	13,889	0.35%
2019/12/30	2	28.99	5	29.01	29.00	-3	13,762	-0.02%
2019/12/27	4	28.90	1	28.90	28.90	3	13,551	0.02%
2019/12/26	2	28.85	50	28.86	28.86	-48	13,505	-0.36%
2019/12/25	51	28.87	12	28.85	28.83	39	13,511	0.29%
2019/12/24	8	28.71	1	28.73	28.74	7	13,535	0.05%
2019/12/23	6	28.75	23	28.68	28.72	-17	13,547	-0.13%
2019/12/20	0	0.00	14	28.74	28.80	-14	13,527	-0.10%
2019/12/19	28	28.71	112	28.65	28.69	-84	13,545	-0.62%	大賣/
2019/12/18	10	28.78	74	28.78	28.77	-64	13,651	-0.47%
2019/12/17	30	28.68	3	28.63	28.71	27	13,549	0.20%
2019/12/16	56	28.58	4	28.58	28.57	52	13,469	0.39%
2019/12/13	31	28.37	1	28.39	28.37	30	13,377	0.22%
2019/12/12	3	28.31	6	28.31	28.31	-3	13,384	-0.02%
2019/12/11	21.4	28.20	2	28.20	28.21	19.4	13,328	0.15%
2019/12/10	2	28.17	3	28.21	28.14	-1	13,446	-0.01%
2019/12/09	24	28.23	11	28.21	28.21	13	13,528	0.10%
2019/12/06	1	28.17	0	0.00	28.13	1	13,516	0.01%
2019/12/05	6	28.04	1	28.05	28.03	5	13,450	0.04%
2019/12/04	4	27.84	0	0.00	27.88	4	13,511	0.03%
2019/12/03	8	27.85	18	27.94	27.92	-10	13,692	-0.07%
2019/12/02	20	27.61	28	27.55	27.65	-8	13,797	-0.06%
2019/11/29	59	27.88	22	27.80	27.75	37	13,635	0.27%
2019/11/28	8	28.01	30	28.03	28.03	-22	13,452	-0.16%
2019/11/27	0.2	28.09	5	28.04	28.04	-4.8	13,666	-0.04%
2019/11/26	10	28.06	5	28.05	28.06	5	13,631	0.04%
2019/11/25	19	28.03	5	28.01	27.99	14	13,586	0.10%
2019/11/22	13	28.01	12	28.01	28.01	1	13,516	0.01%
2019/11/21	35.3	27.88	0	0.00	28.00	35.3	13,703	0.26%
2019/11/20	2.3	28.09	25	28.08	28.09	-22.8	13,558	-0.17%
2019/11/19	2	28.13	0	0.00	28.14	2	13,536	0.01%
2019/11/18	0	0.00	14	27.99	28.05	-14	13,457	-0.10%
2019/11/15	6	27.90	3	27.86	27.88	3	13,347	0.02%
2019/11/14	15	27.81	6.5	27.81	27.83	8.5	13,300	0.06%
2019/11/13	1	27.80	6	27.74	27.79	-5	13,284	-0.04%
2019/11/12	12	27.71	14	27.70	27.74	-2	13,309	-0.02%
2019/11/11	90	27.53	40	27.63	27.50	50	13,273	0.38%
2019/11/08	8	27.85	0	0.00	27.88	8	12,640	0.06%
2019/11/07	56	27.85	32	27.74	27.80	24	12,608	0.19%
2019/11/06	125.4	27.99	0	0.00	27.93	125.4	12,524	1.00%	大買/鉅額交易
2019/11/05	27	28.01	10	28.01	28.03	17	12,445	0.14%
2019/11/04	38	27.73	1	27.75	27.84	37	12,571	0.29%
2019/11/01	16	27.54	170	27.53	27.63	-154	12,668	-1.22%	大賣/鉅額交易
2019/10/31	18	27.64	2	27.58	27.58	16	12,802	0.12%
2019/10/30	4	27.62	1	27.62	27.65	3	12,593	0.02%
2019/10/29	14	27.72	1	27.79	27.62	13	12,476	0.10%
2019/10/28	12	27.70	12	27.67	27.70	0	12,149	0.00%
2019/10/25	127	27.67	26	27.63	27.60	101	11,944	0.85%	大買/鉅額交易
2019/10/24	26	27.62	109	27.62	27.65	-83	11,625	-0.71%	大賣/
2019/10/23	261	27.44	12	27.54	27.54	249	11,355	2.19%	大買/鉅額交易
2019/10/22	40	29.02	15	29.00	29.03	25	9,885	0.25%
2019/10/21	22	28.92	24	28.91	28.95	-2	9,478	-0.02%
2019/10/18	7	28.80	3	28.81	28.82	4	8,991	0.04%
2019/10/17	56	28.53	4	28.58	28.70	52	8,831	0.59%
2019/10/16	1	28.45	3	28.51	28.51	-2	8,735	-0.02%
2019/10/15	2	28.51	8	28.52	28.45	-6	8,666	-0.07%
2019/10/14	73	28.51	15	28.54	28.52	58	8,593	0.67%
2019/10/09	42	28.35	0	0.00	28.28	42	8,581	0.49%
2019/10/08	111.4	28.45	8	28.46	28.44	103.4	8,493	1.22%	大買/鉅額交易
2019/10/07	94	28.42	8	28.42	28.42	86	8,511	1.01%
2019/10/04	4	28.15	1	28.15	28.14	3	7,917	0.04%
2019/10/03	6	28.07	0	0.00	28.12	6	7,926	0.08%
2019/10/02	1	28.14	0	0.00	28.17	1	7,930	0.01%
2019/10/01	2	28.18	9	28.16	28.18	-7	8,004	-0.09%
2019/09/27	23	27.91	15	27.99	27.88	8	7,986	0.10%
2019/09/26	4	28.25	1	28.13	28.15	3	7,928	0.04%
2019/09/25	3	28.24	20	28.20	28.20	-17	7,983	-0.21%
2019/09/24	12	28.30	1	28.33	28.33	11	8,100	0.14%
2019/09/23	6	28.10	27	28.08	28.12	-21	8,000	-0.26%
2019/09/20	0	0.00	13	27.98	27.98	-13	7,850	-0.17%
2019/09/19	8	28.03	14	27.98	27.97	-6	7,861	-0.08%
2019/09/18	1	28.00	5	28.01	28.05	-4	7,862	-0.05%
2019/09/17	0	0.00	22	28.00	28.00	-22	7,859	-0.28%
2019/09/16	7	27.95	12	27.95	27.94	-5	7,809	-0.06%
2019/09/12	0	0.00	12	27.99	27.92	-12	7,861	-0.15%
2019/09/11	0	0.00	11	27.82	27.81	-11	7,833	-0.14%
2019/09/10	3	27.79	6	27.78	27.74	-3	7,725	-0.04%
2019/09/09	31.4	27.82	15	27.86	27.77	16.4	7,727	0.21%
2019/09/06	0	0.00	2	27.85	27.83	-2	7,701	-0.03%
2019/09/05	0	0.00	188	27.76	27.71	-188	7,572	-2.48%	大賣/鉅額交易
2019/09/04	16	27.53	3	27.51	27.54	13	7,409	0.18%
2019/09/03	1	27.45	11	27.44	27.40	-10	7,314	-0.14%
2019/09/02	17	27.41	2	27.41	27.44	15	7,237	0.21%
2019/08/30	37	27.18	3	27.29	27.25	34	7,220	0.47%
2019/08/29	12	27.00	0	0.00	27.00	12	7,036	0.17%
2019/08/28	2	27.00	2	26.96	26.97	0	7,116	0.00%
2019/08/27	2	27.00	0	0.00	26.96	2	7,234	0.03%
2019/08/26	5	26.80	13	26.85	26.88	-8	7,350	-0.11%
2019/08/23	4	27.03	2	27.02	27.02	2	7,298	0.03%
2019/08/22	10	27.08	0	0.00	27.02	10	7,477	0.13%
2019/08/20	5	27.05	0	0.00	27.07	5	7,787	0.06%
2019/08/16	0	0.00	3	26.90	26.95	-3	8,497	-0.04%
2019/08/15	3	26.69	0	0.00	26.82	3	8,632	0.03%
2019/08/14	1	26.96	3	26.96	26.93	-2	8,821	-0.02%
2019/08/13	3.4	26.75	1	26.78	26.76	2.4	9,037	0.03%
2019/08/12	10	26.87	1	26.90	26.90	9	9,379	0.10%
2019/08/08	4	26.55	7	26.56	26.56	-3	9,580	-0.03%
2019/08/07	14	26.45	1	26.54	26.43	13	9,640	0.13%
2019/08/06	40	26.17	2	26.41	26.52	38	9,836	0.39%
2019/08/05	12	26.65	1	26.71	26.60	11	9,910	0.11%
2019/08/02	11	26.87	5	26.82	26.85	6	9,881	0.06%
2019/08/01	1	27.10	15	27.17	27.10	-14	9,867	-0.14%
2019/07/31	3	27.12	0	0.00	27.20	3	9,844	0.03%
2019/07/26	10	27.41	0	0.00	27.40	10	10,002	0.10%
2019/07/25	0	0.00	4	27.39	27.47	-4	9,973	-0.04%
2019/07/24	0	0.00	18	27.32	27.28	-18	9,839	-0.18%
2019/07/23	0.5	27.26	3	27.24	27.24	-2.5	9,743	-0.03%
2019/07/22	2	27.11	0	0.00	27.11	2	9,640	0.02%
2019/07/18	1	27.10	0	0.00	27.06	1	9,668	0.01%
2019/07/17	6	27.11	14	27.13	27.14	-8	9,614	-0.08%
2019/07/16	1	27.30	3	27.28	27.26	-2	9,616	-0.02%
2019/07/12	9	27.21	11	27.22	27.16	-2	9,519	-0.02%
2019/07/11	2	27.14	17	27.12	27.11	-15	9,417	-0.16%
2019/07/10	6.4	26.91	0	0.00	26.95	6.4	9,359	0.07%
2019/07/08	1	26.92	2	26.98	26.96	-1	9,386	-0.01%
2019/07/05	0	0.00	2	26.98	26.99	-2	9,410	-0.02%
2019/07/04	1	26.94	2	26.91	26.93	-1	9,405	-0.01%
2019/07/03	2	26.86	10	26.84	26.78	-8	9,587	-0.08%
2019/07/02	0	0.00	58	26.97	26.96	-58	9,637	-0.60%
2019/07/01	0	0.00	6	26.92	26.95	-6	9,701	-0.06%
2019/06/28	1	26.61	2	26.59	26.59	-1	9,568	-0.01%
2019/06/27	5	26.58	1	26.63	26.61	4	9,642	0.04%
2019/06/26	1	26.41	5	26.40	26.43	-4	9,628	-0.04%
2019/06/25	4	26.56	27	26.52	26.47	-23	9,602	-0.24%
2019/06/24	2	26.55	4	26.62	26.60	-2	9,553	-0.02%
2019/06/21	4.3	26.67	1	26.70	26.52	3.3	9,504	0.03%
2019/06/20	7	26.59	4	26.61	26.61	3	9,474	0.03%
2019/06/19	13	26.45	3	26.37	26.47	10	9,490	0.11%
2019/06/17	14	26.04	4	26.04	26.05	10	9,491	0.11%
2019/06/14	6	25.99	3	26.00	25.99	3	9,618	0.03%
2019/06/13	1	25.99	3	25.98	26.01	-2	9,632	-0.02%
2019/06/12	0	0.00	1	26.09	26.10	-1	9,561	-0.01%
2019/06/11	12	26.08	14	26.05	26.04	-2	9,520	-0.02%
2019/06/10	20	25.97	7	25.89	25.99	13	9,429	0.14%
2019/06/06	12	25.71	12	25.74	25.69	0	9,425	0.00%
2019/06/05	5	25.91	0	0.00	25.81	5	9,293	0.05%
2019/06/04	14	25.79	0	0.00	25.76	14	9,308	0.15%
2019/06/03	39	25.75	9	25.80	25.84	30	9,261	0.32%
2019/05/31	9	25.83	6	25.88	25.94	3	9,166	0.03%
2019/05/30	4	25.52	0	0.00	25.58	4	9,109	0.04%
2019/05/29	10	25.32	0	0.00	25.39	10	9,105	0.11%
2019/05/28	5	25.46	0	0.00	25.50	5	9,002	0.06%
2019/05/27	24	25.44	2	25.35	25.45	22	9,012	0.24%
2019/05/24	21	25.45	0	0.00	25.44	21	8,978	0.23%
2019/05/23	58	25.44	1	25.43	25.44	57	8,938	0.64%
2019/05/22	1	25.82	0	0.00	25.79	1	8,554	0.01%
2019/05/21	8	25.75	0	0.00	25.76	8	8,558	0.09%
2019/05/20	21	25.68	0	0.00	25.70	21	8,317	0.25%
2019/05/17	34	25.80	0	0.00	25.70	34	8,142	0.42%
2019/05/16	24	26.04	0	0.00	25.92	24	7,872	0.30%
2019/05/15	13	26.18	0	0.00	26.18	13	7,697	0.17%
2019/05/14	40	25.88	2	25.84	26.07	38	7,656	0.50%
2019/05/13	31	26.34	9	26.43	26.09	22	7,409	0.30%
2019/05/10	32	26.64	0	0.00	26.55	32	7,083	0.45%
2019/05/09	27	26.90	3	26.82	26.74	24	6,862	0.35%
2019/05/08	10	26.94	0	0.00	27.20	10	6,628	0.15%
2019/05/07	2	27.20	0	0.00	27.26	2	6,768	0.03%
2019/05/06	11	27.44	25	27.22	27.08	-14	6,968	-0.20%
2019/05/02	0	0.00	5	27.41	27.40	-5	6,805	-0.07%
2019/04/29	12	27.39	4	27.34	27.35	8	6,855	0.12%
2019/04/26	13	27.50	1	27.51	27.52	12	6,893	0.17%
2019/04/25	0	0.00	1	27.58	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	110	27.53	27.57	-110	6,904	-1.59%	大賣/鉅額交易
2019/04/23	4	27.27	0	0.00	27.36	4	6,843	0.06%
2019/04/22	4	27.47	11	27.46	27.41	-7	6,833	-0.10%
2019/04/19	3	27.39	0	0.00	27.35	3	6,797	0.04%
2019/04/18	1.1	27.32	145	27.15	27.14	-143.9	6,739	-2.14%	大賣/鉅額交易
2019/04/17	2	27.45	3	27.45	27.44	-1	6,701	-0.01%
2019/04/16	0	0.00	57	27.19	27.25	-57	6,569	-0.87%
2019/04/12	10	26.80	0	0.00	26.76	10	6,639	0.15%
2019/04/11	1	27.00	6	27.04	26.89	-5	6,849	-0.07%
2019/04/10	0	0.00	12	26.92	26.97	-12	6,895	-0.17%
2019/04/09	1	26.95	14	27.02	27.02	-13	6,835	-0.19%
2019/04/08	108	26.96	2	26.94	26.93	106	6,633	1.60%	大買/鉅額交易
2019/04/03	12	26.71	5	26.75	26.73	7	6,721	0.10%
2019/04/02	3	26.60	1	26.57	26.58	2	6,770	0.03%
2019/04/01	19	26.57	6	26.56	26.51	13	6,747	0.19%
2019/03/26	1	26.29	11.4	26.26	26.25	-10.4	6,586	-0.16%
2019/03/25	67	26.21	3	26.10	26.10	64	6,812	0.94%
2019/03/22	3	26.39	0	0.00	26.37	3	6,765	0.04%
2019/03/21	2	26.36	0	0.00	26.37	2	6,637	0.03%
2019/03/20	5.1	26.21	1	26.20	26.20	4.1	6,477	0.06%
2019/03/19	90	26.22	3	26.23	26.22	87	6,474	1.34%
2019/03/18	30	26.06	6	26.02	26.13	24	6,282	0.38%
2019/03/15	5	25.97	0	0.00	25.91	5	6,315	0.08%
2019/03/14	10	25.91	1	25.99	25.91	9	6,297	0.14%
2019/03/12	0	0.00	6	26.07	26.01	-6	6,406	-0.09%
2019/03/11	8	25.84	0	0.00	25.89	8	6,398	0.13%
2019/03/08	2	25.70	0	0.00	25.84	2	6,486	0.03%
2019/03/07	5	26.00	2	26.03	25.98	3	6,446	0.05%
2019/03/06	2	26.09	0	0.00	26.08	2	6,448	0.03%
2019/03/05	2	26.00	0	0.00	26.00	2	6,424	0.03%
2019/02/27	16	25.98	4	25.99	25.96	12	6,190	0.19%
2019/02/26	1	26.18	15	26.23	26.18	-14	6,134	-0.23%
2019/02/25	4	26.06	50	26.11	26.13	-46	6,036	-0.76%
2019/02/22	1	25.90	21	25.89	25.90	-20	5,846	-0.34%
2019/02/21	16	25.83	2	25.87	25.84	14	5,647	0.25%
2019/02/20	1	25.73	5	25.66	25.74	-4	5,522	-0.07%
2019/02/19	1	25.52	0	0.00	25.52	1	5,357	0.02%
2019/02/18	0	0.00	22	25.55	25.52	-22	5,339	-0.41%
2019/02/14	0	0.00	4	25.48	25.43	-4	5,240	-0.08%
2019/02/13	2	25.33	9	25.38	25.42	-7	5,182	-0.14%
2019/02/12	0	0.00	1	25.19	25.26	-1	5,100	-0.02%
2019/01/30	0	0.00	1	24.97	24.92	-1	4,909	-0.02%
2019/01/29	13	24.86	0	0.00	24.89	13	4,913	0.26%
2019/01/28	6	24.95	19	25.00	25.01	-13	4,903	-0.27%
2019/01/25	6	24.80	7	24.80	24.90	-1	4,787	-0.02%
2019/01/24	3	24.55	0	0.00	24.55	3	4,632	0.06%
2019/01/22	1	24.49	0	0.00	24.50	1	4,706	0.02%
2019/01/21	0	0.00	4	24.58	24.51	-4	4,849	-0.08%
2019/01/18	0	0.00	5	24.40	24.39	-5	5,011	-0.10%
2019/01/17	20	24.21	1	24.25	24.26	19	5,280	0.36%
2019/01/16	0	0.00	1	24.22	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	5	24.17	24.13	-5	6,020	-0.08%
2019/01/11	0	0.00	4	24.07	24.04	-4	6,239	-0.06%
2019/01/10	8	24.00	0	0.00	24.01	8	6,289	0.13%
2019/01/09	5	24.00	6	23.85	24.05	-1	6,401	-0.02%
2019/01/08	26	23.74	1	23.74	23.79	25	6,461	0.39%
2019/01/07	2	23.68	0	0.00	23.73	2	6,725	0.03%
2019/01/04	35	23.31	0	0.00	23.40	35	7,051	0.50%
2019/01/03	13	23.61	10	23.68	23.59	3	7,909	0.04%
2019/01/02	1	23.84	8	23.85	23.83	-7	8,005	-0.09%
2018/12/28	12	23.94	0	0.00	23.94	12	8,282	0.14%
2018/12/27	1	23.93	0	0.00	23.91	1	8,621	0.01%
2018/12/26	25	23.81	2	23.80	23.72	23	8,759	0.26%
2018/12/25	12	23.89	0	0.00	23.97	12	8,686	0.14%
2018/12/24	1	24.10	1	24.17	24.18	0	8,487	0.00%
2018/12/22	9	24.15	0	0.00	24.17	9	8,472	0.11%
2018/12/21	1	24.04	1	24.12	24.14	0	8,473	0.00%
2018/12/20	0	0.00	3	24.14	24.13	-3	8,454	-0.04%
2018/12/18	10	24.03	7	24.13	24.03	3	8,463	0.04%
2018/12/17	1	24.34	0	0.00	24.31	1	8,215	0.01%
2018/12/13	10	24.35	0	0.00	24.39	10	8,152	0.12%
2018/12/12	8	24.31	1	24.30	24.32	7	8,220	0.09%
2018/12/10	2	24.04	0	0.00	24.07	2	8,351	0.02%
2018/12/07	0	0.00	1	24.21	24.28	-1	8,234	-0.01%
2018/12/06	4	24.16	0	0.00	24.19	4	8,290	0.05%
2018/12/05	2	24.62	9	24.60	24.60	-7	8,209	-0.09%
2018/12/04	1	24.88	2	24.84	24.82	-1	8,447	-0.01%
2018/12/03	0	0.00	1	24.80	24.89	-1	8,500	-0.01%
2018/11/30	6	24.44	4	24.48	24.46	2	8,381	0.02%
2018/11/29	9	24.43	25	24.43	24.38	-16	8,342	-0.19%
2018/11/28	0	0.00	1	24.14	24.27	-1	8,290	-0.01%
2018/11/27	2	24.06	0	0.00	24.10	2	8,278	0.02%
2018/11/23	12	23.90	0	0.00	23.94	12	8,256	0.15%
2018/11/21	5	23.99	0	0.00	24.14	5	8,179	0.06%
2018/11/20	1	24.30	2	24.39	24.17	-1	8,126	-0.01%
2018/11/19	2	24.40	0	0.00	24.40	2	8,079	0.02%
2018/11/16	0	0.00	1	24.28	24.29	-1	8,055	-0.01%
2018/11/14	1	24.15	0	0.00	24.15	1	8,020	0.01%
2018/11/13	3.2	23.83	0	0.00	24.12	3.2	8,005	0.04%
2018/11/12	1	24.20	0	0.00	24.18	1	7,914	0.01%
2018/11/09	5	24.16	0	0.00	24.21	5	7,901	0.06%
2018/11/08	1	24.38	0	0.00	24.37	1	7,862	0.01%
2018/11/07	1	24.20	0	0.00	24.21	1	7,823	0.01%
2018/11/06	5	24.14	0	0.00	24.08	5	7,809	0.06%
2018/11/05	11	24.12	0	0.00	24.18	11	7,756	0.14%
2018/11/02	0	0.00	1	24.15	24.18	-1	7,715	-0.01%
2018/11/01	0	0.00	1	24.03	24.08	-1	7,680	-0.01%
2018/10/31	3	23.68	1	23.71	23.78	2	7,620	0.03%
2018/10/30	3	23.33	0	0.00	23.42	3	7,572	0.04%
2018/10/29	2	23.38	0	0.00	23.34	2	7,528	0.03%
2018/10/26	25	23.38	0	0.00	23.43	25	7,385	0.34%
2018/10/25	43	23.58	5	23.57	23.59	38	7,185	0.53%
2018/10/24	15	24.02	0	0.00	24.12	15	6,901	0.22%
2018/10/23	51	24.20	0	0.00	24.13	51	6,812	0.75%
2018/10/22	4	25.54	0	0.00	25.81	4	6,360	0.06%
2018/10/19	2	25.37	0	0.00	25.55	2	6,251	0.03%
2018/10/18	3	25.48	50	25.51	25.54	-47	6,234	-0.75%
2018/10/16	5	25.26	0	0.00	25.39	5	6,122	0.08%
2018/10/15	56.2	25.21	0	0.00	25.18	56.2	5,996	0.94%
2018/10/12	7	24.87	2	25.14	25.26	5	5,746	0.09%
2018/10/11	59	24.86	0	0.00	24.91	59	5,427	1.09%
2018/10/09	1.2	26.27	0	0.00	26.34	1.2	4,295	0.03%
2018/10/08	21	26.40	0	0.00	26.70	21	3,944	0.53%
2018/10/05	24.5	26.43	0	0.00	26.43	24.5	3,543	0.69%
2018/10/04	8	26.73	1	26.73	26.78	7	3,174	0.22%
2018/10/03	4	26.93	0	0.00	26.97	4	3,010	0.13%
2018/10/02	1	27.16	0	0.00	27.20	1	2,889	0.03%
2018/09/28	1	27.28	0	0.00	27.28	1	2,983	0.03%
2018/09/26	1	27.38	0	0.00	27.40	1	3,083	0.03%
2018/09/19	0	0.00	23	27.40	27.41	-23	3,246	-0.71%
2018/09/17	0	0.00	1	27.38	27.46	-1	3,338	-0.03%
2018/09/14	1	27.38	0	0.00	27.40	1	3,392	0.03%
2018/09/13	0.5	27.00	0	0.00	26.92	0.5	3,354	0.01%
2018/09/12	11	26.66	0	0.00	26.74	11	3,327	0.33%
2018/09/11	4	26.78	0	0.00	26.78	4	3,265	0.12%
2018/09/10	9	26.73	0	0.00	26.67	9	3,260	0.28%
2018/09/07	1	27.30	0	0.00	27.19	1	3,011	0.03%
2018/09/04	1	27.64	2	27.68	27.63	-1	2,863	-0.03%
2018/08/27	4	27.30	0	0.00	27.35	4	3,187	0.13%
2018/08/15	0	0.00	1	27.38	27.10	-1	3,502	-0.03%
2018/08/13	0	0.00	1	27.06	27.18	-1	3,566	-0.03%
2018/08/08	11	27.65	1	27.62	27.60	10	3,754	0.27%
2018/08/07	15	27.47	0	0.00	27.45	15	3,745	0.40%
2018/08/01	0	0.00	1	27.28	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	6	27.06	27.19	-6	3,629	-0.17%
2018/07/30	0	0.00	32	27.02	27.04	-32	3,552	-0.90%
2018/07/27	0	0.00	3.2	26.82	26.89	-3.2	3,450	-0.09%
2018/07/26	0	0.00	1	26.53	26.59	-1	3,256	-0.03%
2018/07/25	2	26.48	5	26.46	26.47	-3	3,187	-0.09%
2018/07/24	0	0.00	5	26.33	26.42	-5	3,117	-0.16%
2018/07/23	0	0.00	1	26.25	26.23	-1	3,099	-0.03%
2018/07/18	0	0.00	2	26.21	26.21	-2	3,264	-0.06%
2018/07/16	0	0.00	1	25.90	25.93	-1	3,155	-0.03%
2018/07/13	25	25.79	0	0.00	25.79	25	3,129	0.80%
2018/07/06	7	25.24	0	0.00	25.30	7	3,128	0.22%
2018/07/05	3	25.36	0	0.00	25.31	3	3,045	0.10%
2018/07/04	3	25.46	0	0.00	25.53	3	2,944	0.10%
2018/06/29	1	25.46	0	0.00	25.66	1	2,877	0.03%
2018/06/28	1	25.40	0	0.00	25.40	1	2,842	0.04%
2018/06/27	5	25.66	0	0.00	25.64	5	2,725	0.18%
2018/06/26	7	25.57	0	0.00	25.65	7	2,696	0.26%
2018/06/25	9	25.83	0	0.00	25.78	9	2,557	0.35%
2018/06/22	1	25.89	0	0.00	26.00	1	2,434	0.04%
2018/06/21	1	26.13	0	0.00	26.12	1	2,379	0.04%
2018/06/19	10	26.09	20	26.02	26.20	-10	2,416	-0.41%
2018/06/08	0	0.00	1	26.80	26.67	-1	2,313	-0.04%
2018/06/07	0	0.00	11	26.74	26.79	-11	2,251	-0.49%
2018/06/06	0	0.00	1	26.70	26.79	-1	2,205	-0.05%
2018/06/04	0	0.00	3	26.59	26.62	-3	2,096	-0.14%
2018/05/30	1	26.02	0	0.00	26.01	1	1,931	0.05%
2018/05/24	0	0.00	51	26.40	26.41	-51	1,850	-2.76%
2018/05/23	0	0.00	2	26.42	26.40	-2	1,853	-0.11%
2018/05/22	0	0.00	7	26.39	26.40	-7	1,823	-0.38%
2018/05/21	0	0.00	1	26.40	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	3	26.20	26.20	-3	1,804	-0.17%
2018/05/17	0	0.00	5	26.12	26.06	-5	1,792	-0.28%
2018/05/14	0	0.00	2	25.71	25.85	-2	1,896	-0.11%
2018/05/10	0	0.00	2	25.48	25.48	-2	1,881	-0.11%
2018/05/08	4	25.34	0	0.00	25.43	4	1,918	0.21%
2018/05/07	12	25.23	0	0.00	25.30	12	1,950	0.62%
2018/05/04	12	25.20	0	0.00	25.20	12	2,064	0.58%
2018/05/02	1	25.28	0	0.00	25.34	1	2,167	0.05%
2018/04/30	4	25.18	1	25.11	25.40	3	2,301	0.13%
2018/04/25	7	25.24	0	0.00	25.31	7	2,317	0.30%
2018/04/23	1	25.66	0	0.00	25.69	1	2,345	0.04%
2018/04/18	3	25.73	0	0.00	25.68	3	2,513	0.12%
2018/04/17	5	25.77	0	0.00	25.77	5	2,525	0.20%
2018/04/16	1	25.84	0	0.00	25.98	1	2,506	0.04%
2018/04/12	1.3	26.03	0	0.00	26.00	1.3	2,575	0.05%
2018/03/31	1	25.94	0	0.00	25.95	1	2,747	0.04%
2018/03/30	0	0.00	7	25.94	25.96	-7	2,747	-0.25%
2018/03/29	2	25.90	0	0.00	25.90	2	2,753	0.07%
2018/03/28	2	25.96	0	0.00	25.93	2	2,740	0.07%
2018/03/23	2	25.82	0	0.00	25.82	2	2,712	0.07%
2018/03/21	0	0.00	1	26.20	26.17	-1	2,665	-0.04%
2018/03/16	0.4	26.18	0	0.00	26.16	0.4	2,658	0.01%
2018/03/14	1	26.15	0	0.00	26.08	1	2,648	0.04%
2018/03/13	0	0.00	1	26.16	26.17	-1	2,682	-0.04%
2018/03/12	3	26.10	8	26.10	26.10	-5	2,802	-0.18%
2018/03/09	1	25.99	0	0.00	25.93	1	2,951	0.03%
2018/03/08	0	0.00	1	26.05	26.01	-1	3,053	-0.03%
2018/03/02	0.4	25.86	0	0.00	25.76	0.4	3,122	0.01%
2018/02/26	0	0.00	2	25.96	25.98	-2	3,133	-0.06%
2018/02/22	1	25.63	0	0.00	25.62	1	3,096	0.03%
2018/02/21	0	0.00	5	25.50	25.72	-5	3,099	-0.16%
2018/02/09	2	24.86	0	0.00	25.50	2	3,102	0.06%
2018/02/07	1	25.36	0	0.00	25.43	1	3,121	0.03%
2018/02/06	7	24.99	0	0.00	24.99	7	3,135	0.22%
2018/02/05	3	26.00	0	0.00	26.00	3	3,057	0.10%
2018/02/02	8	26.35	4	26.30	26.34	4	3,104	0.13%
2018/02/01	5.1	26.43	0	0.00	26.42	5.1	3,119	0.16%
2018/01/29	0	0.00	2	26.79	26.80	-2	3,093	-0.06%
2018/01/26	0.1	26.45	0	0.00	26.54	0.1	2,996	0.00%
2018/01/25	0	0.00	1	26.52	26.45	-1	2,973	-0.03%
2018/01/24	0.1	26.27	10	26.31	26.32	-9.9	2,899	-0.34%
2018/01/23	3	26.25	1	26.21	26.20	2	2,797	0.07%
2018/01/22	0	0.00	1	26.21	26.25	-1	2,888	-0.03%
2018/01/19	0	0.00	2	26.00	26.00	-2	2,838	-0.07%
2018/01/18	3	26.09	1	26.10	26.02	2	2,819	0.07%
2018/01/17	0	0.00	2	25.89	25.92	-2	2,709	-0.07%
2018/01/16	0	0.00	7	25.78	25.80	-7	2,680	-0.26%
2018/01/09	1	25.50	3	25.52	25.50	-2	2,572	-0.08%
2018/01/08	0	0.00	5	25.54	25.57	-5	2,554	-0.20%
2018/01/04	1	25.40	0	0.00	25.41	1	2,536	0.04%
2018/01/03	0	0.00	4	25.23	25.31	-4	2,543	-0.16%
2018/01/02	1	25.05	2	25.10	25.13	-1	2,504	-0.04%